茂達 (6138)-國泰-館前券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
168.5
漲跌
▲0.5
漲幅
+0.30%
成交量
1,402張
產業
上櫃半導體類股
539人加入追蹤

立即追蹤
本地時間:13:30

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

茂達 (6138)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/11/22	12.1	167.39	12.1	168.79	168.50	0	1,782	0.00%
2024/11/21	29.6	165.18	24.1	166.69	168.00	5.5	1,778	0.31%
2024/11/20	2	172.00	2	173.00	172.00	0	1,756	0.00%
2024/11/19	1	170.50	1	172.00	172.00	0	1,746	0.00%
2024/11/18	15.1	170.00	2	170.00	169.00	13.1	1,746	0.75%
2024/11/15	4.4	175.56	2.2	176.14	174.00	2.2	1,735	0.13%
2024/11/14	6.1	176.63	5.1	174.29	174.00	1	1,734	0.06%
2024/11/13	3.3	178.42	2	180.25	179.00	1.3	1,725	0.08%
2024/11/12	6.4	172.45	5	172.90	171.50	1.4	1,706	0.08%
2024/11/11	3	178.33	2	179.50	178.50	1	1,686	0.06%
2024/11/08	9.6	182.31	2	183.00	180.50	7.6	1,675	0.45%
2024/11/07	3.1	182.23	4	183.25	183.00	-0.9	1,665	-0.05%
2024/11/06	1	183.03	2.1	183.73	183.00	-1	1,657	-0.06%
2024/11/05	3.2	185.65	2	184.00	183.00	1.2	1,663	0.07%
2024/11/04	3	185.50	4	186.25	187.00	-1	1,668	-0.06%
2024/11/01	3.2	182.31	4	183.50	184.00	-0.8	1,677	-0.05%
2024/10/30	15.3	194.14	3.1	192.52	187.00	12.2	1,661	0.74%
2024/10/29	4	203.50	1	204.50	203.50	3	1,615	0.19%
2024/10/25	1	205.50	1	206.50	206.50	0	1,615	0.00%
2024/10/24	3.1	208.10	0	209.00	204.50	3.1	1,611	0.19%
2024/10/23	5	211.50	5	213.30	212.00	0	1,589	0.00%
2024/10/22	5	216.70	6.1	217.42	213.50	-1.1	1,577	-0.07%
2024/10/21	8.7	212.14	15.1	211.85	214.50	-6.4	1,525	-0.42%
2024/10/18	6.2	203.39	4	204.00	201.50	2.2	1,473	0.15%
2024/10/17	5	207.00	3	206.33	206.00	2	1,459	0.14%
2024/10/16	4.1	209.54	5	210.70	208.50	-0.9	1,450	-0.06%
2024/10/15	11	212.73	12	212.63	213.00	-1	1,437	-0.07%
2024/10/14	21	209.98	26	210.73	205.00	-5	1,355	-0.37%
2024/10/11	7	203.00	8	204.63	203.50	-1	1,289	-0.08%
2024/10/09	1	203.00	2	203.75	203.00	-1	1,283	-0.08%
2024/10/08	10	201.80	5	203.80	201.00	5	1,268	0.40%
2024/10/07	8	205.77	5.3	207.68	211.50	2.7	1,247	0.22%
2024/10/04	1.1	208.95	0	0.00	205.50	1.1	1,245	0.08%
2024/10/01	6	205.36	7	208.14	210.50	-1	1,219	-0.08%
2024/09/30	7	205.71	11.1	205.93	204.50	-4.1	1,174	-0.34%
2024/09/27	13.1	206.08	9	207.56	202.00	4.1	1,138	0.36%
2024/09/26	10.2	212.70	11.1	212.63	212.50	-0.8	1,079	-0.08%
2024/09/25	2.1	213.11	12.4	209.80	206.50	-10.3	997	-1.03%
2024/09/24	4	205.75	2.1	205.08	206.00	2	918	0.21%
2024/09/23	22.2	207.63	21.5	208.10	205.00	0.7	864	0.09%
2024/09/20	15	201.00	18	201.34	196.50	-3	746	-0.40%
2024/09/19	3	187.34	6.5	188.19	188.00	-3.5	651	-0.54%
2024/09/18	1	180.00	1	186.00	180.00	0	616	0.00%
2024/09/16	0	0.00	2	175.50	179.50	-2	601	-0.33%
2024/09/13	1	169.50	2	169.75	170.00	-1	599	-0.17%
2024/09/12	1	170.00	2	170.75	170.50	-1	606	-0.16%
2024/09/11	2.1	167.52	0	0.00	167.50	2.1	615	0.34%
2024/09/10	2	173.00	2	175.00	170.00	0	655	0.00%
2024/09/09	0	0.00	4	171.38	173.00	-4	665	-0.60%
2024/09/06	1	169.50	1	170.00	169.50	0	683	0.00%
2024/09/05	5	171.30	0	0.00	169.00	5	688	0.73%
2024/09/04	4.1	171.01	3	173.31	172.00	1.1	693	0.15%
2024/09/03	2	178.50	4	178.88	179.50	-2	693	-0.29%
2024/09/02	0.8	182.00	0	0.00	180.50	0.8	699	0.11%
2024/08/30	2	184.75	0	0.00	182.00	2	701	0.29%
2024/08/29	0	0.00	0.5	182.30	184.00	-0.5	701	-0.07%
2024/08/28	0.6	186.00	0	0.00	185.00	0.6	696	0.09%
2024/08/27	0.7	183.64	0.1	181.00	183.50	0.6	699	0.09%
2024/08/26	0.1	183.50	0	0.00	181.00	0.1	710	0.01%
2024/08/23	3	182.17	4	182.50	181.50	-1	709	-0.14%
2024/08/22	7	173.30	10.1	177.85	181.50	-3.1	707	-0.43%
2024/08/21	1	169.50	0	0.00	169.50	1	695	0.14%
2024/08/20	2	172.75	4	173.13	171.50	-2	703	-0.28%
2024/08/19	3	170.17	1	171.50	170.50	2	747	0.27%
2024/08/16	4	169.50	3	171.50	169.50	1	783	0.13%
2024/08/15	5	168.80	4	169.00	169.00	1	785	0.13%
2024/08/14	1	169.02	0	0.00	170.00	1	798	0.13%
2024/08/09	1	166.50	1	168.50	165.00	0	912	0.00%
2024/08/08	0	0.00	11	163.32	165.00	-11	909	-1.21%
2024/08/07	17	161.56	6	162.67	163.00	11	918	1.20%
2024/08/05	4.3	152.56	2	152.50	151.50	2.3	905	0.25%
2024/08/02	1.6	170.35	0	0.00	168.00	1.6	898	0.18%
2024/08/01	1.3	176.25	0	0.00	177.00	1.3	908	0.15%
2024/07/31	2	179.75	1	179.50	179.50	1	933	0.11%
2024/07/30	0	0.00	1	179.00	181.50	-1	933	-0.11%
2024/07/29	2	180.25	0	0.00	180.00	2	935	0.21%
2024/07/26	2.1	181.05	0	0.00	181.00	2.1	936	0.22%
2024/07/22	1.2	185.78	0	0.00	183.50	1.2	942	0.13%
2024/07/19	1.1	189.23	2	190.25	188.50	-0.9	939	-0.10%
2024/07/18	5	191.60	0	0.00	191.50	5	938	0.53%
2024/07/16	1	195.00	0	0.00	194.50	1	964	0.10%
2024/07/15	2	193.00	2.3	195.22	194.50	-0.3	999	-0.03%
2024/07/12	1.1	194.63	0	0.00	194.50	1.1	1,013	0.11%
2024/07/10	2.3	195.44	0	0.00	194.50	2.3	1,027	0.23%
2024/07/09	2.1	195.29	1	195.50	195.50	1.1	1,030	0.11%
2024/07/08	1.3	205.31	0	0.00	200.50	1.3	1,016	0.13%
2024/07/05	0.5	202.53	0	0.00	203.00	0.5	1,002	0.05%
2024/07/04	3.4	201.12	2	200.50	200.50	1.4	1,055	0.13%
2024/07/03	1	202.00	0	0.00	201.00	1	1,074	0.09%
2024/07/02	2	200.25	2	200.75	200.00	0	1,085	0.00%
2024/07/01	5	201.60	0	0.00	199.00	5	1,088	0.46%
2024/06/28	0	202.00	0	0.00	202.00	0	1,109	0.00%
2024/06/27	1	200.00	0	0.00	201.50	1	1,122	0.09%
2024/06/26	0	200.50	1	199.00	200.50	-1	1,124	-0.09%
2024/06/25	2.1	198.07	0	0.00	200.00	2.1	1,119	0.19%
2024/06/24	2	204.01	0	0.00	204.00	2	1,104	0.18%
2024/06/21	0	0.00	1	205.50	205.00	-1	1,121	-0.09%
2024/06/19	3	205.17	1	204.50	204.00	2	1,139	0.18%
2024/06/18	1.5	204.17	0	0.00	206.00	1.5	1,162	0.13%
2024/06/17	7.4	206.62	2	204.75	204.50	5.4	1,169	0.46%
2024/06/14	5	217.20	3	216.33	214.50	2	1,149	0.17%
2024/06/13	1	213.00	2	216.00	218.50	-1	1,147	-0.09%
2024/06/12	0.1	211.00	0	0.00	211.00	0.1	1,158	0.00%
2024/06/11	1	211.00	1	212.00	211.00	0	1,189	0.00%
2024/06/07	2	211.50	3	210.17	210.00	-1	1,205	-0.08%
2024/06/06	1.1	208.55	0	0.00	208.50	1.1	1,223	0.09%
2024/06/05	0	0.00	1	209.00	206.50	-1	1,260	-0.08%
2024/06/04	0	0.00	1	210.00	209.00	-1	1,300	-0.08%
2024/06/03	0	210.00	0	0.00	212.00	0	1,339	0.00%
2024/05/31	0.1	212.50	5	212.40	209.50	-4.9	1,362	-0.36%
2024/05/30	3	213.83	2.1	220.78	213.00	0.9	1,370	0.07%
2024/05/29	1.1	221.09	23	220.50	220.00	-21.9	1,392	-1.57%
2024/05/28	0.5	220.83	2	221.25	220.50	-1.5	1,435	-0.11%
2024/05/27	2	219.25	3	219.17	220.00	-1	1,572	-0.06%
2024/05/24	24	219.88	4	218.88	219.50	20	1,650	1.21%
2024/05/23	4	222.62	2	221.25	220.00	2	1,666	0.12%
2024/05/22	4	219.88	4	218.97	220.00	0	1,638	0.00%
2024/05/20	4	214.25	2	215.50	211.50	2	1,651	0.12%
2024/05/17	1	218.00	0.1	218.00	218.00	0.9	1,712	0.05%
2024/05/16	4.5	215.06	2	215.25	215.50	2.5	1,769	0.14%
2024/05/15	3	214.67	8	213.62	215.50	-5	1,814	-0.28%
2024/05/14	0	0.00	12	203.50	201.50	-12	1,791	-0.67%
2024/05/10	0	0.00	0.3	202.50	204.00	-0.3	1,853	-0.02%
2024/05/09	2.2	205.91	2	210.00	205.00	0.2	1,858	0.01%
2024/05/08	1.3	207.85	5	207.80	209.50	-3.7	1,880	-0.20%
2024/05/07	3	208.83	0	0.00	208.50	3	1,889	0.16%
2024/05/06	0	0.00	7.8	209.93	210.00	-7.8	1,888	-0.41%
2024/05/03	0	0.00	1	205.00	204.00	-1	1,900	-0.05%
2024/05/02	0	0.00	9	205.28	204.00	-9	1,923	-0.47%
2024/04/30	0	0.00	1	203.00	203.00	-1	1,934	-0.05%
2024/04/29	0	0.00	3.1	203.50	204.50	-3.1	1,958	-0.16%
2024/04/25	1	201.00	0.3	199.50	197.50	0.7	2,003	0.03%
2024/04/24	0	0.00	1.4	198.29	197.50	-1.4	2,016	-0.07%
2024/04/23	1	196.41	1	193.00	193.50	0	2,032	0.00%
2024/04/22	1.1	188.76	11	192.18	192.00	-10	2,049	-0.49%
2024/04/19	16.6	189.38	18	185.50	188.00	-1.4	2,032	-0.07%
2024/04/18	6.2	199.55	0	0.00	197.00	6.2	2,025	0.31%
2024/04/17	1.1	195.64	2	202.25	203.00	-0.9	2,064	-0.04%
2024/04/16	9	195.83	17	196.09	195.00	-8	2,144	-0.37%
2024/04/15	9.1	202.12	2	202.50	201.50	7.1	2,227	0.32%
2024/04/12	5.1	205.01	5.2	206.19	205.50	-0.1	2,248	0.00%
2024/04/11	40	204.88	11	205.18	204.00	29	2,267	1.28%
2024/04/10	7.4	208.21	14.2	209.58	208.00	-6.8	2,288	-0.30%
2024/04/09	8.1	202.68	3	205.00	204.50	5.1	2,264	0.22%
2024/04/08	4	206.50	4.1	209.44	206.50	-0.1	2,276	0.00%
2024/04/03	1	205.00	0	0.00	205.00	1	2,306	0.04%
2024/04/02	13.1	205.93	3	203.00	203.50	10.1	2,443	0.41%
2024/04/01	1	205.00	8	208.94	210.50	-7	2,495	-0.28%
2024/03/29	0	0.00	5	202.00	202.00	-5	2,512	-0.20%
2024/03/28	2.2	201.16	0	201.50	201.50	2.2	2,578	0.09%
2024/03/27	5	202.40	0	202.00	202.00	5	2,711	0.18%
2024/03/26	10	206.05	4	202.00	204.00	6	2,833	0.21%
2024/03/25	2	210.25	2	209.50	209.50	0	3,020	0.00%
2024/03/22	5	210.40	3.1	209.45	209.00	1.9	3,065	0.06%
2024/03/21	5	214.61	6	219.00	213.00	-1	3,070	-0.03%
2024/03/20	1	212.00	1.2	213.43	212.00	-0.2	3,102	-0.01%
2024/03/19	6	215.92	6	212.33	211.00	0	3,171	0.00%
2024/03/18	1	212.00	0	0.00	215.50	1	3,227	0.03%
2024/03/15	7	211.29	21	213.14	212.50	-14	3,288	-0.43%
2024/03/14	1	206.50	3	206.67	210.50	-2	3,277	-0.06%
2024/03/13	9	203.94	5	200.80	200.00	4	3,278	0.12%
2024/03/12	12.2	204.70	1	204.50	205.00	11.2	3,304	0.34%
2024/03/11	7.2	207.57	10	206.25	204.00	-2.8	3,308	-0.08%
2024/03/08	2	213.50	4	210.40	209.50	-2	3,302	-0.06%
2024/03/07	5	228.00	18	224.42	219.00	-13	3,311	-0.39%
2024/03/06	8	224.94	4	224.50	223.50	4	3,302	0.12%
2024/03/05	6	229.00	2	227.75	227.00	4	3,293	0.12%
2024/03/04	9	231.67	1	231.00	229.50	8	3,319	0.24%
2024/03/01	17.1	230.12	3	228.50	228.50	14.1	3,315	0.43%
2024/02/29	17	234.56	20.3	238.15	234.50	-3.3	3,327	-0.10%
2024/02/27	10	227.55	8.5	230.19	231.00	1.5	3,258	0.05%
2024/02/26	2	218.77	4	217.76	218.00	-2	3,313	-0.06%
2024/02/23	1	222.50	3	224.33	220.00	-2	3,389	-0.06%
2024/02/22	3	225.67	3	225.17	224.00	0	3,512	0.00%
2024/02/21	9.2	226.95	7	224.71	223.50	2.2	3,691	0.06%
2024/02/20	9	227.06	10	231.18	227.00	-1	3,709	-0.03%
2024/02/19	8.1	237.78	9.6	238.70	227.50	-1.5	3,673	-0.04%
2024/02/16	17	230.77	20.5	232.43	237.50	-3.4	3,750	-0.09%
2024/02/15	5	224.40	7	226.79	226.00	-2	3,787	-0.05%
2024/02/05	3.1	222.00	3.2	221.03	220.00	-0.1	3,797	0.00%
2024/02/02	6	220.09	9.4	218.38	219.50	-3.3	3,861	-0.09%
2024/02/01	3.1	210.81	2.6	210.22	210.50	0.5	3,929	0.01%
2024/01/31	5.1	208.00	4.6	210.76	210.00	0.5	3,989	0.01%
2024/01/30	5.9	212.81	1	212.00	212.00	4.9	4,034	0.12%
2024/01/29	2.2	208.01	1	212.50	214.00	1.2	4,021	0.03%
2024/01/26	5.4	213.94	6	209.75	209.00	-0.7	4,020	-0.02%
2024/01/25	5.1	217.47	6	216.08	219.00	-0.9	3,989	-0.02%
2024/01/24	3.2	213.44	1	211.00	211.50	2.2	3,961	0.06%
2024/01/23	7.3	215.87	5	215.10	214.50	2.3	3,956	0.06%
2024/01/22	2.4	216.80	12.1	219.79	217.50	-9.7	3,947	-0.25%
2024/01/19	2.1	224.28	2	219.75	218.50	0.1	3,926	0.00%
2024/01/18	8.3	220.06	3.3	220.16	220.00	5	3,919	0.13%
2024/01/17	9.1	223.64	7	221.07	221.00	2.1	3,923	0.05%
2024/01/16	3.3	221.56	7	225.64	227.50	-3.7	3,907	-0.09%
2024/01/15	6	223.17	6	225.08	223.00	0	3,899	0.00%
2024/01/12	14.4	224.19	7	223.21	222.00	7.4	3,906	0.19%
2024/01/11	14	228.71	32.2	228.88	226.50	-18.2	3,889	-0.47%
2024/01/10	17	228.38	14.7	229.37	227.00	2.3	3,877	0.06%
2024/01/09	29.2	223.59	22.3	221.64	225.00	6.8	3,860	0.18%
2024/01/08	2.1	217.91	8	216.56	213.50	-6	3,791	-0.16%
2024/01/05	9.1	209.87	2.1	213.05	213.50	7	3,830	0.18%
2024/01/04	9.6	210.76	4.4	209.02	207.00	5.2	3,829	0.14%
2024/01/03	2.5	214.47	3.2	214.97	214.00	-0.7	3,815	-0.02%
2024/01/02	1.4	223.17	17	223.18	219.00	-15.6	3,814	-0.41%
2023/12/29	5.3	221.80	3.3	222.31	221.50	1.9	3,799	0.05%
2023/12/28	18.1	226.25	15.5	227.72	223.50	2.6	3,759	0.07%
2023/12/27	7.5	219.33	19.5	221.07	223.00	-12	3,625	-0.33%
2023/12/26	5.6	213.67	5.5	213.68	212.00	0.1	3,550	0.00%
2023/12/25	7.2	214.26	4.5	214.39	211.50	2.7	3,522	0.08%
2023/12/22	14.6	220.89	13	222.04	220.00	1.6	3,454	0.05%
2023/12/21	18.4	214.80	14	216.92	218.00	4.4	3,317	0.13%
2023/12/20	27.1	215.72	34.1	216.67	219.50	-7.1	3,192	-0.22%
2023/12/19	6	203.50	7	203.43	205.00	-1	2,987	-0.03%
2023/12/18	6.1	200.08	3	199.17	199.00	3.1	2,947	0.11%
2023/12/15	14.1	204.45	10.3	204.41	204.50	3.8	2,930	0.13%
2023/12/14	7.5	201.27	25.9	202.86	203.00	-18.4	2,888	-0.64%
2023/12/13	5.6	193.53	5.2	192.74	195.50	0.5	2,817	0.02%
2023/12/12	19	202.94	12	204.46	196.00	7	2,748	0.26%
2023/12/11	0.1	201.57	1.2	201.70	200.50	-1.1	2,688	-0.04%
2023/12/08	5	199.80	4.1	200.41	198.50	1	2,680	0.04%
2023/12/07	22.1	201.60	4.1	202.56	198.00	18	2,661	0.68%
2023/12/06	5	202.30	4	203.01	203.50	1	2,646	0.04%
2023/12/05	12.6	197.09	7.9	198.87	201.50	4.7	2,637	0.18%
2023/12/04	1.9	202.40	9	205.22	202.00	-7.1	2,718	-0.26%
2023/12/01	0	201.50	5.3	200.46	199.00	-5.3	2,719	-0.20%
2023/11/30	4	200.76	1	200.00	200.00	3	2,729	0.11%
2023/11/29	7	201.50	10	203.65	204.00	-3	2,725	-0.11%
2023/11/28	6.2	200.16	4.1	201.05	202.50	2.1	2,707	0.08%
2023/11/27	20.6	204.76	17.1	200.61	196.00	3.4	2,689	0.13%
2023/11/24	9.4	200.15	21.2	200.43	199.00	-11.8	2,641	-0.45%
2023/11/22	36.2	209.28	34	210.87	210.00	2.2	2,424	0.09%
2023/11/21	26.1	203.42	50.2	208.09	207.00	-24.1	2,325	-1.04%
2023/11/20	23.5	197.05	28.7	196.33	198.50	-5.2	2,186	-0.24%
2023/11/17	24.7	184.23	20	183.50	185.00	4.7	1,993	0.24%
2023/11/16	6.2	178.82	6.1	179.82	179.50	0.2	1,943	0.01%
2023/11/15	14.1	181.90	20	184.30	183.50	-5.9	1,901	-0.31%
2023/11/14	4.2	177.63	9.7	176.31	178.50	-5.5	1,749	-0.32%
2023/11/13	5	168.60	4	169.13	169.00	1	1,650	0.06%
2023/11/10	19.1	173.16	25	172.52	170.00	-5.9	1,607	-0.37%
2023/11/09	14	170.50	14.2	170.76	170.50	-0.2	1,533	-0.01%
2023/11/08	5	165.20	5.3	164.82	164.50	-0.2	1,436	-0.02%
2023/11/07	3.1	160.74	5	162.80	164.50	-1.9	1,376	-0.14%
2023/11/06	4	158.00	0	0.00	157.00	4	1,314	0.30%
2023/11/03	0	0.00	1	158.00	155.00	-1	1,323	-0.08%
2023/11/02	2	156.00	1	156.00	156.00	1	1,337	0.07%
2023/10/31	0	0.00	1	156.50	151.00	-1	1,363	-0.07%
2023/10/30	1	154.00	0	0.00	155.50	1	1,375	0.07%
2023/10/26	2	154.50	1	152.00	152.00	1	1,377	0.07%
2023/10/25	0	0.00	3	158.83	158.00	-3	1,389	-0.22%
2023/10/23	2.1	153.48	0	0.00	152.50	2.1	1,408	0.15%
2023/10/19	1	157.00	2	155.50	160.00	-1	1,406	-0.07%
2023/10/18	2.1	158.05	0	0.00	159.00	2.1	1,396	0.15%
2023/10/17	5	160.10	10.4	161.17	161.50	-5.4	1,370	-0.39%
2023/10/16	7	157.00	2	155.00	154.50	5	1,317	0.38%
2023/10/13	0	0.00	2	159.25	159.50	-2	1,315	-0.15%
2023/10/12	4	156.01	1	158.50	156.00	3	1,262	0.24%
2023/10/11	5.2	156.71	3	151.50	151.00	2.2	1,261	0.17%
2023/10/06	1	152.00	5	154.90	155.50	-4	1,269	-0.32%
2023/10/05	1	151.00	0	0.00	152.00	1	1,272	0.08%
2023/10/02	0	0.00	1	146.50	147.00	-1	1,463	-0.07%
2023/09/28	0	142.50	0	0.00	143.50	0	1,649	0.00%
2023/09/27	0.2	141.00	0.1	142.00	141.50	0.1	1,734	0.01%
2023/09/26	0	0.00	1	142.00	141.00	-1	1,755	-0.06%
2023/09/25	1	144.50	0	0.00	144.50	1	1,774	0.06%
2023/09/22	1	143.50	0.1	143.00	144.50	1	1,779	0.05%
2023/09/21	0	143.00	2.1	143.00	142.50	-2	1,782	-0.11%
2023/09/20	1.1	146.00	0	146.00	146.00	1.1	1,785	0.06%
2023/09/19	0.2	150.74	2	150.25	150.00	-1.8	1,791	-0.10%
2023/09/18	0	154.50	0	154.50	152.50	0	1,782	0.00%
2023/09/14	2	155.00	0	0.00	154.50	2	1,778	0.11%
2023/09/13	0	152.00	0	0.00	152.00	0	1,785	0.00%
2023/09/12	0	0.00	2	153.25	153.50	-2	1,821	-0.11%
2023/09/11	1	151.50	1	153.00	153.00	0	1,841	0.00%
2023/09/08	5	150.60	2.1	150.52	151.00	2.9	1,847	0.16%
2023/09/07	15	154.77	12.5	155.30	151.00	2.5	1,896	0.13%
2023/09/06	4	148.63	3.1	149.52	149.50	0.9	1,795	0.05%
2023/09/05	1	146.50	1.1	146.96	146.50	-0.1	1,750	0.00%
2023/09/04	2	137.00	0	0.00	140.50	2	1,721	0.12%
2023/09/01	2.1	138.55	6	138.33	139.50	-4	1,719	-0.23%
2023/08/31	2	135.75	4	135.63	136.00	-2	1,714	-0.12%
2023/08/30	4	133.38	2	132.75	132.00	2	1,707	0.12%
2023/08/29	0	0.00	2	130.75	132.50	-2	1,701	-0.12%
2023/08/28	1	129.50	1	130.50	129.00	0	1,704	0.00%
2023/08/24	1	128.50	1	129.00	127.50	0	1,742	0.00%
2023/08/23	0	126.50	0	0.00	126.50	0	1,765	0.00%
2023/08/22	2	124.75	1	126.00	124.50	1	1,773	0.06%
2023/08/21	1	126.50	0	0.00	126.50	1	1,770	0.06%
2023/08/17	2	129.50	1	128.50	130.00	1	1,775	0.06%
2023/08/16	1	125.50	0	0.00	126.00	1	1,769	0.06%
2023/08/14	1	124.50	1	127.50	126.00	0	1,761	0.00%
2023/08/11	0	0.00	2	132.50	130.50	-2	1,752	-0.11%
2023/08/10	5	130.30	1	131.00	129.50	4	1,757	0.23%
2023/08/09	3	134.50	0.5	133.50	133.50	2.5	1,781	0.14%
2023/08/08	1	137.00	1	134.00	136.00	0	1,795	0.00%
2023/08/07	0.1	136.98	1	136.50	134.50	-0.9	1,834	-0.05%
2023/08/04	0	0.00	1	139.50	139.00	-1	1,825	-0.05%
2023/08/02	2	141.25	0	0.00	140.50	2	1,839	0.11%
2023/08/01	1	147.00	3	147.00	146.00	-2	1,839	-0.11%
2023/07/31	2.1	148.76	5	147.80	146.00	-2.9	1,836	-0.16%
2023/07/27	1	155.00	3	154.17	156.50	-2	1,825	-0.11%
2023/07/26	0.1	153.00	1	152.00	152.00	-1	1,808	-0.05%
2023/07/24	0.1	152.00	1.2	151.69	152.00	-1.1	1,874	-0.06%
2023/07/21	1	152.50	1	153.00	154.00	0	1,921	0.00%
2023/07/20	1	155.50	0.1	156.00	155.50	0.9	2,002	0.05%
2023/07/18	1.2	152.69	4	152.00	153.00	-2.8	2,018	-0.14%
2023/07/17	2.3	156.28	0	0.00	156.00	2.3	2,034	0.11%
2023/07/14	8.2	155.93	3.1	155.89	156.50	5.1	2,085	0.24%
2023/07/13	6	153.66	7	153.57	153.00	-1	2,147	-0.05%
2023/07/12	8.1	152.31	2	152.25	150.50	6.1	2,203	0.28%
2023/07/11	9	149.94	0	0.00	151.50	9	2,197	0.41%
2023/07/10	9.2	149.80	2.1	149.45	149.50	7.1	2,195	0.32%
2023/07/07	3.2	163.58	1	163.75	161.00	2.2	2,170	0.10%
2023/07/06	21.2	178.71	19.4	175.95	171.50	1.9	2,169	0.09%
2023/07/05	0	0.00	7.2	173.88	174.50	-7.2	2,139	-0.34%
2023/07/04	1.2	157.81	1	157.50	159.00	0.2	2,075	0.01%
2023/07/03	0.3	159.00	10	158.50	158.00	-9.7	2,077	-0.47%
2023/06/30	0	159.00	0	0.00	159.50	0	2,123	0.00%
2023/06/28	0	159.50	0.1	163.30	159.00	-0.1	2,320	0.00%
2023/06/27	22.2	167.06	1	163.00	162.00	21.2	2,514	0.84%
2023/06/26	2.1	165.98	0	0.00	167.50	2.1	2,584	0.08%
2023/06/21	0	166.00	3	165.50	166.00	-3	2,614	-0.11%
2023/06/19	1	165.50	1	168.00	167.00	0	2,786	0.00%
2023/06/16	4	169.25	0	0.00	168.00	4	2,777	0.14%
2023/06/15	6	172.50	6.3	170.86	172.50	-0.3	2,756	-0.01%
2023/06/14	1.1	166.57	4	168.75	166.00	-3	2,730	-0.11%
2023/06/13	0	0.00	23	169.30	171.00	-23	2,705	-0.85%
2023/06/12	1	164.00	0	0.00	162.50	1	2,650	0.04%
2023/06/09	0.1	161.00	0	0.00	161.50	0.1	2,652	0.00%
2023/06/08	1	157.50	1	157.00	157.50	0	2,658	0.00%
2023/06/05	3	162.83	5	163.40	163.50	-2	2,675	-0.07%
2023/06/02	1	163.50	0	0.00	162.50	1	2,678	0.04%
2023/06/01	1	162.50	1	164.50	163.50	0	2,693	0.00%
2023/05/31	0	0.00	6	165.25	163.00	-6	2,717	-0.22%
2023/05/30	5	163.30	0	0.00	161.00	5	2,713	0.18%
2023/05/29	1	159.06	3	162.67	165.00	-2	2,693	-0.07%
2023/05/26	1	157.50	2	157.00	155.50	-1	2,702	-0.04%
2023/05/25	8	155.06	9	154.34	154.50	-1	2,734	-0.04%
2023/05/24	1	153.00	1	153.50	153.50	0	2,775	0.00%
2023/05/23	8	153.81	0	0.00	153.50	8	2,802	0.29%
2023/05/22	2	151.00	1	151.50	151.50	1	2,814	0.04%
2023/05/19	1	149.00	1	151.00	149.00	0	2,830	0.00%
2023/05/18	2	148.50	0.1	148.00	148.00	1.9	2,849	0.07%
2023/05/17	2	146.75	1	147.00	147.00	1	2,865	0.03%
2023/05/16	1	146.00	3.3	147.45	146.50	-2.3	2,876	-0.08%
2023/05/15	4	144.50	2.1	144.02	144.00	1.9	2,888	0.07%
2023/05/12	8	148.44	11	149.36	150.00	-3	2,907	-0.10%
2023/05/11	4.2	152.95	15	151.17	148.50	-10.8	3,066	-0.35%
2023/05/10	4	163.75	4.2	162.36	161.00	-0.2	3,147	-0.01%
2023/05/09	2	167.50	1.1	166.76	166.00	0.9	3,169	0.03%
2023/05/08	5	173.40	7	173.29	172.00	-2	3,179	-0.06%
2023/05/05	2	167.75	5	170.10	170.50	-3	3,267	-0.09%
2023/05/04	2	168.00	3.2	168.50	166.00	-1.2	3,309	-0.04%
2023/05/03	6	169.83	0	0.00	167.50	6	3,323	0.18%
2023/05/02	2.1	172.98	6	172.42	171.00	-3.9	3,330	-0.12%
2023/04/28	11	170.73	9	172.67	169.50	2	3,364	0.06%
2023/04/27	12.2	169.71	10	170.45	169.50	2.2	3,330	0.07%
2023/04/26	9	165.44	12	165.88	168.50	-3	3,288	-0.09%
2023/04/25	16	171.00	13	170.62	166.50	3	3,249	0.09%
2023/04/24	0	167.50	7	165.71	167.50	-7	3,194	-0.22%
2023/04/21	7	166.79	4	162.00	161.50	3	3,204	0.09%
2023/04/20	3	170.00	11.2	171.29	168.00	-8.2	3,194	-0.26%
2023/04/19	13.1	177.45	9.2	178.43	176.00	3.9	3,201	0.12%
2023/04/18	6.2	175.06	6	176.74	174.00	0.1	3,144	0.00%
2023/04/17	8.3	173.80	10	173.05	173.00	-1.8	3,063	-0.06%
2023/04/14	0	0.00	2	165.00	165.00	-2	2,980	-0.07%
2023/04/13	9	165.56	2	163.75	164.00	7	2,956	0.24%
2023/04/12	7	166.57	10	169.05	169.50	-3	2,922	-0.10%
2023/04/11	17	167.24	20	167.68	167.00	-3	2,858	-0.10%
2023/04/10	29	166.64	31	166.56	166.50	-2	2,788	-0.07%
2023/04/07	2.2	155.41	3.5	156.36	156.00	-1.3	2,648	-0.05%
2023/04/06	8	152.88	1.1	154.14	153.00	6.9	2,630	0.26%
2023/03/31	13	156.62	5	156.10	157.00	8	2,614	0.31%
2023/03/30	24.1	163.85	12.1	163.91	161.50	12	2,550	0.47%
2023/03/29	9	159.06	17	159.94	160.50	-8	2,458	-0.33%
2023/03/28	34	159.65	29	160.72	157.00	5	2,372	0.21%
2023/03/27	9	155.11	15.5	155.81	155.50	-6.5	2,194	-0.30%
2023/03/24	8.1	152.40	4	153.63	151.50	4.1	2,119	0.19%
2023/03/23	5	152.00	4	152.38	153.00	1	2,104	0.05%
2023/03/22	9.4	153.36	10	152.90	154.50	-0.6	2,052	-0.03%
2023/03/21	1	145.50	1	144.50	145.00	0	1,935	0.00%
2023/03/20	0.1	147.50	11.2	145.71	146.50	-11.1	1,934	-0.57%
2023/03/17	2	142.50	5	142.30	141.00	-3	1,936	-0.15%
2023/03/16	1	140.50	0	0.00	140.00	1	1,942	0.05%
2023/03/15	1	140.50	3	139.50	139.00	-2	1,960	-0.10%
2023/03/14	2	139.50	3	138.50	138.50	-1	1,994	-0.05%
2023/03/13	1	138.50	0	0.00	142.00	1	2,043	0.05%
2023/03/10	11.2	142.93	0.4	141.21	141.50	10.8	2,141	0.51%
2023/03/09	3	148.83	1	148.00	147.00	2	2,245	0.09%
2023/03/08	6	147.00	2	148.00	149.00	4	2,342	0.17%
2023/03/07	1	149.50	4	149.13	148.50	-3	2,351	-0.13%
2023/03/06	5	150.40	3	149.67	150.50	2	2,351	0.09%
2023/03/03	3	148.50	6.1	149.24	148.00	-3.1	2,388	-0.13%
2023/03/02	5	146.20	6.1	145.26	145.00	-1.1	2,417	-0.04%
2023/03/01	3	144.83	2.6	144.74	146.00	0.4	2,413	0.02%
2023/02/24	9	148.33	2	144.25	145.00	7	2,408	0.29%
2023/02/23	4	148.00	7	148.86	149.50	-3	2,381	-0.13%
2023/02/22	2	145.49	4	145.63	143.50	-2	2,362	-0.08%
2023/02/21	1.1	150.50	2	150.00	149.50	-1	2,346	-0.04%
2023/02/20	6	149.08	4	150.00	150.00	2	2,338	0.09%
2023/02/17	4	149.14	1	148.50	148.50	3	2,353	0.13%
2023/02/16	2	151.00	2	151.75	151.00	0	2,356	0.00%
2023/02/15	3.1	148.70	1.2	147.94	148.50	1.8	2,359	0.08%
2023/02/14	5	153.40	8	152.69	151.50	-3	2,339	-0.13%
2023/02/13	8	151.38	6	150.67	150.50	2	2,347	0.09%
2023/02/10	7.1	156.74	30	155.58	155.50	-22.9	2,348	-0.97%
2023/02/09	45.2	163.91	24	163.19	160.50	21.2	2,312	0.91%
2023/02/08	17	152.47	34	155.34	162.00	-17	2,136	-0.80%
2023/02/07	8	146.81	10	147.45	147.50	-2	1,999	-0.10%
2023/02/06	6	144.00	3	144.15	142.00	3	1,974	0.15%
2023/02/03	10	146.35	6	147.00	147.00	4	1,946	0.21%
2023/02/02	18	141.67	11.9	141.76	141.50	6.1	1,838	0.33%
2023/02/01	6	137.08	1	137.00	138.00	5	1,795	0.28%
2023/01/31	3	136.00	26	135.96	136.50	-23	1,789	-1.29%
2023/01/30	9	133.00	14	132.96	134.00	-5	1,773	-0.28%
2023/01/17	0.6	127.00	0	0.00	126.50	0.6	1,731	0.03%
2023/01/16	0.1	126.49	0	0.00	126.50	0.1	1,743	0.01%
2023/01/13	3.2	127.44	6	123.58	124.50	-2.8	1,746	-0.16%
2023/01/12	9	129.61	2	127.50	126.50	7	1,733	0.40%
2023/01/11	5	129.50	13	129.04	128.00	-8	1,710	-0.47%
2023/01/10	5	126.90	1	128.00	126.50	4	1,696	0.24%
2023/01/09	6	125.92	5	126.60	127.50	1	1,693	0.06%
2023/01/06	1	114.00	1	116.00	119.00	0	1,664	0.00%
2023/01/04	1	117.50	1	117.00	116.50	0	1,679	0.00%
2023/01/03	6	117.25	1	117.00	117.00	5	1,696	0.29%
2022/12/30	1	116.00	0	0.00	115.00	1	1,727	0.06%
2022/12/28	2	114.75	3	114.50	115.00	-1	1,816	-0.06%
2022/12/27	1	120.50	1	118.50	118.50	0	1,844	0.00%
2022/12/26	6	115.83	0	0.00	114.50	6	1,843	0.33%
2022/12/23	1	114.50	1	116.00	117.50	0	1,852	0.00%
2022/12/22	0	0.00	7	117.50	118.00	-7	1,853	-0.38%
2022/12/21	2	118.50	1	117.00	117.00	1	1,867	0.05%
2022/12/20	10	120.25	3	121.00	118.00	7	1,879	0.37%
2022/12/19	4	128.13	4	123.63	123.50	0	1,878	0.00%
2022/12/16	13	131.62	5	130.50	130.50	8	1,863	0.43%
2022/12/15	4	134.63	7	136.71	135.50	-3	1,861	-0.16%
2022/12/14	9	132.00	1	132.50	134.00	8	1,847	0.43%
2022/12/13	9	131.61	3	130.67	130.00	6	1,883	0.32%
2022/12/12	2	130.25	1.2	130.78	132.50	0.8	1,879	0.04%
2022/12/09	7	132.50	7	131.36	131.00	0	1,873	0.00%
2022/12/08	5	134.30	5	133.90	133.50	0	1,853	0.00%
2022/12/07	12	135.67	7	135.92	133.50	5	1,846	0.27%
2022/12/06	5	141.90	3	140.33	139.50	2	1,824	0.11%
2022/12/05	9	145.39	10.1	145.54	145.50	-1.1	1,787	-0.06%
2022/12/02	20	144.80	21	144.62	147.00	-1	1,737	-0.06%
2022/12/01	16.3	138.81	23	138.59	139.50	-6.7	1,672	-0.40%
2022/11/30	8	130.25	10.1	131.50	131.00	-2.1	1,551	-0.14%
2022/11/29	1.1	121.71	0	0.00	122.50	1.1	1,453	0.08%
2022/11/25	1	127.00	6	128.00	125.00	-5	1,449	-0.34%
2022/11/24	5	124.50	27	124.48	128.50	-22	1,400	-1.57%
2022/11/23	1	116.50	3	117.83	117.00	-2	1,342	-0.15%
2022/11/22	2	116.00	1.3	115.60	116.00	0.8	1,351	0.06%
2022/11/21	3.3	116.83	0	0.00	116.00	3.3	1,371	0.24%
2022/11/18	14	121.50	2	121.50	118.50	12	1,381	0.87%
2022/11/17	10	122.40	9	122.50	124.00	1	1,374	0.07%
2022/11/16	5	120.00	3	120.82	120.50	2	1,376	0.14%
2022/11/15	3	119.00	4	119.75	119.50	-1	1,411	-0.07%
2022/11/14	0	0.00	2	117.00	117.50	-2	1,441	-0.14%
2022/11/11	6	118.65	3	119.67	116.00	3	1,454	0.21%
2022/11/09	0	0.00	2	114.50	115.50	-2	1,479	-0.14%
2022/11/08	0	0.00	5	112.80	110.00	-5	1,509	-0.33%
2022/11/07	1	111.00	1	112.00	111.50	0	1,660	0.00%
2022/11/04	1	111.00	1	109.50	111.00	0	1,673	0.00%
2022/11/03	1	111.00	1	109.50	112.00	0	1,667	0.00%
2022/11/02	3	110.17	3.1	109.72	109.00	-0.1	1,666	-0.01%
2022/11/01	0	0.00	0	106.50	106.50	0	1,656	0.00%
2022/10/28	6	103.75	0	0.00	102.00	6	1,662	0.36%
2022/10/27	2	106.49	5	107.30	107.50	-3	1,658	-0.18%
2022/10/26	1	104.50	10	103.55	103.50	-9	1,651	-0.54%
2022/10/21	1	106.50	0	0.00	104.00	1	1,645	0.06%
2022/10/20	9	108.83	3	107.67	108.50	6	1,649	0.36%
2022/10/19	2	111.00	7	109.43	107.00	-5	1,665	-0.30%
2022/10/18	6	109.75	5	109.00	108.00	1	1,664	0.06%
2022/10/17	2	106.00	3	106.33	108.00	-1	1,678	-0.06%
2022/10/14	1	107.00	6	105.50	108.00	-5	1,702	-0.29%
2022/10/12	0	0.00	10	103.85	105.00	-10	1,696	-0.59%
2022/10/11	1	105.00	1	103.50	103.00	0	1,695	0.00%
2022/10/07	1	112.50	7	112.50	112.50	-6	1,687	-0.36%
2022/10/06	6	119.67	2.5	120.24	118.50	3.5	1,670	0.21%
2022/10/05	6.1	126.70	11	124.91	123.00	-4.9	1,644	-0.30%
2022/10/04	14.1	123.34	8	122.06	126.50	6.1	1,597	0.38%
2022/10/03	1.2	115.31	1	116.00	115.50	0.2	1,567	0.01%
2022/09/30	0.1	107.50	0	0.00	110.50	0.1	1,569	0.01%
2022/09/29	0	0.00	10	106.65	104.50	-10	1,586	-0.63%
2022/09/28	4	107.63	7	103.36	103.00	-3	1,603	-0.19%
2022/09/27	3	111.50	5	111.48	112.00	-2	1,603	-0.13%
2022/09/23	3	119.50	1	121.50	119.00	2	1,610	0.12%
2022/09/22	2.1	120.28	1	120.53	121.50	1	1,625	0.06%
2022/09/21	1	120.96	1	118.00	118.50	0	1,626	0.00%
2022/09/20	6.2	121.65	6	121.42	119.50	0.2	1,642	0.01%
2022/09/19	0	114.50	0	0.00	114.00	0	1,613	0.00%
2022/09/16	20	116.50	3	116.00	116.00	17	1,625	1.05%
2022/09/14	4	118.00	3	116.50	119.50	1	1,660	0.06%
2022/09/13	5	121.20	3	122.33	120.00	2	1,674	0.12%
2022/09/12	3.2	121.45	0	0.00	120.00	3.2	1,691	0.19%
2022/09/08	5	120.50	3	121.67	121.00	2	1,729	0.12%
2022/09/07	2	120.50	6.1	120.08	122.50	-4	1,760	-0.23%
2022/09/06	2	126.50	1	127.00	126.50	1	1,743	0.06%
2022/09/05	0	130.00	0	0.00	129.00	0	1,759	0.00%
2022/09/02	0	134.00	2	133.50	133.00	-2	1,763	-0.11%
2022/09/01	6	136.83	2	135.75	135.00	4	1,763	0.23%
2022/08/31	1	140.00	0	0.00	141.00	1	1,756	0.06%
2022/08/29	3	138.00	1	138.00	138.00	2	1,813	0.11%
2022/08/26	1	145.50	2	145.75	143.50	-1	1,860	-0.05%
2022/08/25	3	143.33	0	0.00	142.00	3	1,880	0.16%
2022/08/24	1	140.50	0.2	142.89	141.00	0.8	1,877	0.04%
2022/08/23	7	143.43	7	143.71	143.00	0	1,874	0.00%
2022/08/22	9.1	149.12	7	149.21	147.00	2.1	1,865	0.11%
2022/08/19	3.1	146.87	4	147.38	147.00	-0.9	1,821	-0.05%
2022/08/18	8	141.19	18	142.14	141.50	-10	1,767	-0.56%
2022/08/17	8	139.88	5	140.20	139.50	3	1,739	0.17%
2022/08/16	6	138.75	11	139.32	137.00	-5	1,733	-0.29%
2022/08/15	21	140.38	20	140.68	141.00	1	1,721	0.06%
2022/08/12	42.1	137.23	26	137.33	138.50	16.1	1,691	0.95%
2022/08/11	7	129.79	8	131.56	132.00	-1	1,532	-0.07%
2022/08/08	0	0.00	1	119.50	121.50	-1	1,575	-0.06%
2022/08/05	0	0.00	10	121.50	121.00	-10	1,601	-0.62%
2022/08/04	5	115.70	1	117.50	118.50	4	1,668	0.24%
2022/08/03	3	119.50	0	0.00	119.50	3	1,678	0.18%
2022/08/02	0.1	122.50	0	0.00	122.00	0.1	1,713	0.01%
2022/07/29	2	125.50	0	0.00	125.50	2	1,751	0.11%
2022/07/28	1	125.00	0	0.00	124.00	1	1,774	0.06%
2022/07/26	0	0.00	2	138.00	134.00	-2	1,777	-0.11%
2022/07/25	1	143.50	2	142.50	142.50	-1	1,788	-0.06%
2022/07/22	12	150.46	0	0.00	147.00	12	1,824	0.66%
2022/07/21	3	147.00	3	147.33	150.00	0	1,854	0.00%
2022/07/20	0	0.00	11	142.91	142.00	-11	1,841	-0.60%
2022/07/19	2	138.50	12	138.75	137.00	-10	1,858	-0.54%
2022/07/18	5	140.00	0.5	141.15	140.00	4.5	1,870	0.24%
2022/07/15	1.1	138.53	1	139.50	139.50	0.1	1,873	0.00%
2022/07/14	2	138.99	23	134.80	139.00	-21	1,875	-1.12%
2022/07/13	0.1	133.50	0.1	135.00	133.00	0	1,875	0.00%
2022/07/12	2.3	130.64	2	132.50	129.50	0.3	1,887	0.01%
2022/07/11	1	137.00	0.1	135.15	137.50	1	1,917	0.05%
2022/07/08	2	138.50	27	138.79	137.50	-25	1,935	-1.29%
2022/07/07	0	132.50	0	134.00	133.50	0	1,972	0.00%
2022/07/06	2	132.99	0	0.00	129.50	2	1,989	0.10%
2022/07/05	3	135.50	1	139.00	138.00	2	2,021	0.10%
2022/07/04	2	138.52	5	139.40	136.50	-3	2,102	-0.14%
2022/07/01	4	140.13	12	143.50	139.00	-8	2,156	-0.37%
2022/06/29	0	0.00	5	153.00	150.50	-5	2,431	-0.21%
2022/06/28	6	155.33	3.1	152.65	152.50	2.9	2,708	0.11%
2022/06/27	0.3	161.71	0	0.00	161.00	0.3	2,806	0.01%
2022/06/24	1	159.50	6	157.08	156.50	-5	2,810	-0.18%
2022/06/23	4	154.50	1.1	155.55	154.00	2.9	2,808	0.10%
2022/06/22	1.2	159.75	2	155.75	153.50	-0.8	2,810	-0.03%
2022/06/21	1	162.50	0	0.00	164.50	1	2,805	0.04%
2022/06/20	4	165.75	4	163.50	160.00	0	2,816	0.00%
2022/06/17	6	166.83	2	167.00	168.00	4	2,807	0.14%
2022/06/16	24	176.69	21.1	178.42	171.50	2.9	2,803	0.10%
2022/06/15	6.1	186.45	1.1	189.84	184.00	5	2,817	0.18%
2022/06/14	4.1	188.99	0	0.00	191.50	4.1	2,835	0.14%
2022/06/13	4.1	192.77	1	194.50	194.00	3.1	2,846	0.11%
2022/06/10	6	201.67	1	201.50	201.00	5	2,885	0.17%
2022/06/09	1	205.50	0	0.00	208.00	1	2,884	0.03%
2022/06/08	2	207.75	1	205.50	205.50	1	2,899	0.03%
2022/06/07	8.1	209.68	3	210.17	209.00	5.1	2,903	0.18%
2022/06/06	2	206.75	12	212.67	207.00	-10	2,876	-0.35%
2022/06/02	1	214.50	4	216.88	216.00	-3	2,877	-0.10%
2022/06/01	4	211.25	2	211.75	210.00	2	2,871	0.07%
2022/05/31	7	210.29	18	211.56	212.00	-11	2,876	-0.38%
2022/05/30	11	209.86	3	209.00	209.50	8	2,895	0.28%
2022/05/27	2	200.50	12	199.75	199.50	-10	2,902	-0.34%
2022/05/26	1	201.50	11	200.86	194.50	-10	2,914	-0.34%
2022/05/25	0	0.00	5	200.00	200.50	-5	2,930	-0.17%
2022/05/24	30	200.07	7	199.94	198.00	23	2,957	0.78%
2022/05/23	14	207.50	2	207.25	206.00	12	2,961	0.41%
2022/05/20	4	211.39	4	212.88	212.00	0	2,989	0.00%
2022/05/19	2	204.75	3	207.67	209.50	-1	3,041	-0.03%
2022/05/18	33	212.89	6	211.00	209.50	27	3,065	0.88%
2022/05/17	4	204.88	5	209.00	211.00	-1	3,130	-0.03%
2022/05/16	10	207.70	3	213.83	202.50	7	3,251	0.22%
2022/05/13	5	205.90	5	206.90	206.00	0	3,323	0.00%
2022/05/12	13	207.19	23	208.22	201.00	-10	3,371	-0.30%
2022/05/11	3	198.83	2	199.25	197.50	1	3,464	0.03%
2022/05/10	18	200.75	5	199.20	204.00	13	3,521	0.37%
2022/05/09	6	197.67	7	200.79	202.50	-1	3,584	-0.03%
2022/05/06	7	198.43	6	200.17	200.50	1	3,636	0.03%
2022/05/05	5	206.00	4	206.63	207.00	1	3,659	0.03%
2022/05/04	6	199.83	3	199.67	200.00	3	3,724	0.08%
2022/05/03	4	193.75	11	192.91	196.50	-7	3,788	-0.18%
2022/04/29	2	192.50	3	194.00	190.00	-1	3,833	-0.03%
2022/04/28	2	185.75	2	186.25	183.50	0	3,841	0.00%
2022/04/27	3	182.00	7	187.57	187.00	-4	3,860	-0.10%
2022/04/26	1.1	196.32	2	197.75	196.00	-0.9	3,831	-0.02%
2022/04/25	6	200.33	1	197.00	197.00	5	3,885	0.13%
2022/04/22	1.1	212.00	0	0.00	213.00	1.1	3,934	0.03%
2022/04/21	0	0.00	10	216.00	217.00	-10	4,014	-0.25%
2022/04/20	1	216.50	2	221.75	216.50	-1	4,048	-0.02%
2022/04/19	0.1	220.44	0	0.00	216.00	0.1	4,080	0.00%
2022/04/18	16	219.81	0	0.00	216.50	16	4,115	0.39%
2022/04/15	3.1	227.68	12	219.13	228.00	-8.9	4,165	-0.21%
2022/04/14	9	225.78	6	224.92	222.00	3	4,211	0.07%
2022/04/13	5	224.70	4	225.13	224.50	1	4,303	0.02%
2022/04/12	6	226.17	9	224.06	228.00	-3	4,323	-0.07%
2022/04/11	7	226.50	3	223.33	221.50	4	4,344	0.09%
2022/04/08	9	236.50	6	238.50	234.00	3	4,365	0.07%
2022/04/07	31.1	241.95	4.1	238.60	233.50	26.9	4,383	0.61%
2022/04/06	35.1	254.02	7	250.00	249.00	28.1	4,481	0.63%
2022/04/01	37.1	258.51	42	258.66	263.50	-4.9	4,683	-0.10%
2022/03/31	29	253.12	81	256.43	256.50	-52	4,641	-1.12%
2022/03/30	10	234.95	21.2	239.28	241.50	-11.2	4,452	-0.25%
2022/03/29	5	229.50	7	231.07	232.00	-2	4,462	-0.04%
2022/03/28	0	0.00	4	226.00	228.00	-4	4,624	-0.09%
2022/03/25	8	227.44	1	227.50	227.50	7	4,659	0.15%
2022/03/24	3	230.33	2	230.75	229.50	1	4,703	0.02%
2022/03/23	4	230.46	3	229.33	230.00	1	4,800	0.02%
2022/03/22	3	224.33	3	227.00	227.50	0	4,979	0.00%
2022/03/21	3	228.50	3.5	229.21	228.00	-0.5	5,076	-0.01%
2022/03/18	5	218.20	8.5	221.38	225.50	-3.5	5,096	-0.07%
2022/03/17	7.5	213.27	8.1	216.60	218.50	-0.6	5,070	-0.01%
2022/03/16	6.5	203.23	18	204.31	205.50	-11.5	5,097	-0.23%
2022/03/15	20.3	203.53	14	197.11	197.00	6.3	5,125	0.12%
2022/03/14	4	213.63	4.1	215.94	214.00	-0.1	5,165	0.00%
2022/03/11	5.1	213.46	0	0.00	215.00	5.1	5,316	0.10%
2022/03/10	11	219.95	11.1	219.09	220.50	-0.1	5,391	0.00%
2022/03/09	7	210.00	7	211.21	211.50	0	5,484	0.00%
2022/03/08	22.1	213.13	22	211.59	208.00	0.1	5,555	0.00%
2022/03/07	3.1	224.05	4	216.00	215.00	-0.9	5,678	-0.02%
2022/03/04	2	230.50	1	234.00	230.50	1	5,852	0.02%
2022/03/03	12	231.83	2	233.00	230.50	10	6,052	0.17%
2022/03/02	8	226.81	18	226.78	230.50	-10	6,434	-0.16%
2022/03/01	5	226.50	4	227.62	226.00	1	6,642	0.01%
2022/02/25	5	224.60	4	223.88	222.50	1	6,789	0.02%
2022/02/24	7.1	221.05	11	220.23	219.00	-3.9	6,826	-0.06%
2022/02/23	9	226.17	16	226.53	226.00	-7	6,857	-0.10%
2022/02/22	12.1	222.99	7.2	223.00	222.00	4.9	6,978	0.07%
2022/02/21	19.1	230.97	7	231.43	229.00	12.1	7,143	0.17%
2022/02/18	10.1	237.30	11	235.55	239.00	-0.9	7,322	-0.01%
2022/02/17	19.1	244.12	13.1	243.96	238.50	6	7,430	0.08%
2022/02/16	20	249.75	18	249.89	249.50	2	7,569	0.03%
2022/02/15	5	242.31	11	243.95	242.00	-6	7,589	-0.08%
2022/02/14	25	237.56	12	237.99	234.00	13	7,515	0.17%
2022/02/11	17.1	241.54	33	238.73	246.00	-15.9	7,505	-0.21%
2022/02/10	23	231.67	22	232.25	230.50	1	7,359	0.01%
2022/02/09	33	227.97	19.1	229.11	228.50	14	7,299	0.19%
2022/02/08	29.1	233.34	17	231.24	231.50	12.1	7,210	0.17%
2022/02/07	2	239.00	4	241.50	244.50	-2	7,154	-0.03%
2022/01/26	16.2	240.08	12	237.25	232.50	4.2	7,140	0.06%
2022/01/25	13	248.85	21	249.93	248.00	-8	7,173	-0.11%
2022/01/24	14	239.93	11	242.00	245.00	3	7,174	0.04%
2022/01/21	3	244.33	5	246.70	246.50	-2	7,184	-0.03%
2022/01/20	5	248.50	12	250.13	248.00	-7	7,168	-0.10%
2022/01/19	20	244.03	6	242.42	245.00	14	7,146	0.20%
2022/01/18	16	244.00	18.3	246.32	245.50	-2.3	7,196	-0.03%
2022/01/17	9	232.78	23.1	240.57	243.50	-14.1	7,187	-0.20%
2022/01/14	8	221.50	41	220.18	232.00	-33	7,196	-0.46%
2022/01/13	14.2	225.39	9.2	223.43	221.00	5	7,290	0.07%
2022/01/12	1.1	228.98	14	227.29	229.50	-12.9	7,377	-0.17%
2022/01/11	15.1	230.46	3	227.67	228.00	12.1	7,437	0.16%
2022/01/10	11.1	236.46	6	238.17	238.00	5.1	7,413	0.07%
2022/01/07	6	239.33	6	236.92	237.00	0	7,381	0.00%
2022/01/06	23.4	244.98	12.1	245.52	241.00	11.3	7,317	0.15%
2022/01/05	11.1	255.80	15.5	256.48	253.50	-4.4	7,230	-0.06%
2022/01/04	23.2	269.65	5	268.10	263.50	18.2	7,196	0.25%
2022/01/03	47	278.11	17.1	275.30	272.50	30	7,341	0.41%
2021/12/30	21	277.26	23	278.98	278.50	-2	7,310	-0.03%
2021/12/29	24.1	278.83	23	280.17	285.00	1.1	7,225	0.02%
2021/12/28	29.5	276.58	35.1	275.70	278.50	-5.6	7,083	-0.08%
2021/12/27	6	263.08	32.1	267.51	267.50	-26.1	6,790	-0.38%
2021/12/24	31.1	260.88	9	259.61	254.50	22.1	6,658	0.33%
2021/12/23	20	265.25	20.2	267.80	262.00	-0.2	6,584	0.00%
2021/12/22	26	267.14	18.1	268.15	258.00	7.9	6,494	0.12%
2021/12/21	7	256.07	15	258.03	257.50	-8	6,406	-0.12%
2021/12/20	16.2	260.32	7	263.57	256.50	9.2	6,383	0.14%
2021/12/17	18	268.31	16.5	267.21	267.50	1.5	6,339	0.02%
2021/12/16	28.4	267.84	22.3	269.63	268.00	6.1	6,270	0.10%
2021/12/15	9	245.83	35	248.96	253.50	-26	6,068	-0.43%
2021/12/14	13.2	235.09	3.1	230.58	230.50	10	5,974	0.17%
2021/12/13	1.1	239.59	1.4	243.86	245.50	-0.3	5,916	-0.01%
2021/12/10	5.1	244.69	7	246.65	245.00	-2	5,889	-0.03%
2021/12/09	7.4	243.14	3	243.67	243.50	4.3	5,839	0.07%
2021/12/08	11	246.91	12	247.33	244.50	-1	5,798	-0.02%
2021/12/07	39.3	255.44	19	255.45	247.00	20.3	5,733	0.35%
2021/12/06	17.3	258.02	27	262.11	262.00	-9.7	5,608	-0.17%
2021/12/03	21	254.36	18	257.17	255.00	3	5,638	0.05%
2021/12/02	26	262.63	17.1	255.96	254.00	8.9	5,665	0.16%
2021/12/01	17	265.79	30	264.35	268.00	-13	5,729	-0.23%
2021/11/30	41	265.34	76	266.37	257.50	-35	5,710	-0.61%
2021/11/29	77	254.60	17	255.47	256.00	60	5,590	1.07%
2021/11/26	40.1	256.42	53	260.28	266.50	-12.9	5,398	-0.24%
2021/11/25	12.1	239.35	18	240.36	242.50	-5.9	5,002	-0.12%
2021/11/24	12	227.59	8.1	230.92	234.00	3.9	4,767	0.08%
2021/11/23	7	228.07	9.2	230.43	226.00	-2.2	4,604	-0.05%
2021/11/22	4	234.62	8	235.24	234.00	-4	4,539	-0.09%
2021/11/19	19.2	238.85	19	234.47	238.00	0.2	4,493	0.00%
2021/11/18	17.1	241.30	24.2	242.51	238.50	-7.1	4,360	-0.16%
2021/11/17	28	222.71	39.1	228.38	233.50	-11	4,163	-0.27%
2021/11/16	18.2	211.68	7	212.36	214.50	11.2	3,929	0.29%
2021/11/15	22.3	207.21	22	208.00	213.00	0.3	3,810	0.01%
2021/11/12	16	191.38	12	194.29	194.00	4	3,621	0.11%
2021/11/11	6	184.42	4	183.88	183.00	2	3,499	0.06%
2021/11/10	14	184.00	24	186.75	180.00	-10	3,482	-0.29%
2021/11/09	12	178.54	2	178.00	177.00	10	3,430	0.29%
2021/11/08	3	178.50	6	182.00	182.50	-3	3,428	-0.09%
2021/11/05	3	177.00	0	0.00	179.00	3	3,436	0.09%
2021/11/04	6	179.25	1.1	180.53	176.00	4.9	3,443	0.14%
2021/11/03	5	181.20	5	182.50	180.00	0	3,440	0.00%
2021/11/02	34	188.06	14	186.00	185.00	20	3,428	0.58%
2021/11/01	6	185.50	15.6	188.27	193.00	-9.6	3,324	-0.29%
2021/10/29	7.3	183.74	4	187.88	182.50	3.3	3,249	0.10%
2021/10/28	2	180.00	4	183.00	183.50	-2	3,203	-0.06%
2021/10/27	6	181.50	7	181.35	182.00	-1	3,207	-0.03%
2021/10/26	8	180.69	15	179.25	173.50	-7	3,217	-0.22%
2021/10/25	3.1	184.55	1	188.00	184.00	2.1	3,180	0.07%
2021/10/22	14.2	183.81	20	185.50	182.50	-5.8	3,300	-0.18%
2021/10/21	32	182.22	23.3	182.00	183.50	8.7	3,368	0.26%
2021/10/20	14	170.57	6	174.83	179.00	8	3,258	0.25%
2021/10/19	27	167.31	37.1	166.91	171.50	-10.1	3,263	-0.31%
2021/10/18	8	156.88	10	156.45	156.00	-2	3,270	-0.06%
2021/10/15	3	155.00	1	154.50	152.00	2	3,285	0.06%
2021/10/14	5	153.20	6.1	154.05	153.50	-1.1	3,305	-0.03%
2021/10/13	4	159.49	2	155.00	152.50	2	3,340	0.06%
2021/10/12	6.1	162.44	8	163.56	161.50	-1.9	3,334	-0.06%
2021/10/08	32.1	169.17	29.4	169.38	168.50	2.7	3,332	0.08%
2021/10/07	8	157.25	14	158.75	160.50	-6	3,196	-0.19%
2021/10/06	2	151.25	4.1	150.74	149.00	-2.1	3,349	-0.06%
2021/10/05	2	143.00	3.1	150.54	151.00	-1.1	3,409	-0.03%
2021/10/04	5	147.60	2	148.75	146.00	3	3,412	0.09%
2021/10/01	7	154.43	3.1	152.84	149.00	3.9	3,430	0.11%
2021/09/30	4.1	159.72	10	158.05	157.00	-6	3,472	-0.17%
2021/09/29	9	161.56	4	161.88	160.50	5	3,633	0.14%
2021/09/28	18	166.00	12	166.87	166.50	6	3,652	0.16%
2021/09/27	2	162.00	15	160.40	160.00	-13	3,588	-0.36%
2021/09/24	3	156.33	2.1	156.54	157.00	0.9	3,601	0.03%
2021/09/23	7	154.79	12.4	157.25	154.50	-5.4	3,649	-0.15%
2021/09/22	0.1	148.00	2	146.00	149.00	-2	3,659	-0.05%
2021/09/17	3	147.50	0.8	148.06	148.50	2.2	3,714	0.06%
2021/09/16	0	0.00	0.2	150.48	148.50	-0.2	3,742	0.00%
2021/09/15	1	150.00	0.1	149.50	150.00	1	3,882	0.02%
2021/09/14	3	151.67	9.1	151.71	151.00	-6.1	4,022	-0.15%
2021/09/13	4	151.38	1	150.00	150.00	3	4,151	0.07%
2021/09/10	3	150.67	3	149.33	151.00	0	4,416	0.00%
2021/09/09	1	146.50	2	150.25	154.50	-1	4,614	-0.02%
2021/09/08	28	148.05	31	145.76	151.00	-3	4,587	-0.07%
2021/09/07	27.1	150.13	22	146.91	148.50	5.1	4,472	0.11%
2021/09/06	31	162.87	3	157.17	157.00	28	4,354	0.64%
2021/09/03	30	176.11	26	174.54	174.00	4	4,324	0.09%
2021/09/02	1	177.00	2.2	180.80	181.50	-1.2	4,266	-0.03%
2021/09/01	5	165.40	4	164.50	165.00	1	4,224	0.02%
2021/08/31	2	155.50	18	157.08	157.50	-16	4,209	-0.38%
2021/08/30	2	154.50	2	156.75	155.00	0	4,218	0.00%
2021/08/27	1	155.00	0	0.00	152.50	1	4,245	0.02%
2021/08/26	1	157.50	2	159.25	158.50	-1	4,295	-0.02%
2021/08/25	2	160.00	0	0.00	159.50	2	4,321	0.05%
2021/08/24	3	157.00	5	156.30	155.50	-2	4,331	-0.05%
2021/08/23	5	155.00	2	156.00	158.50	3	4,346	0.07%
2021/08/20	6	147.58	11.1	147.87	149.50	-5.1	4,369	-0.12%
2021/08/19	12	147.63	8	146.94	144.00	4	4,400	0.09%
2021/08/18	17	144.18	18	147.19	153.00	-1	4,416	-0.02%
2021/08/17	10.2	152.48	9.5	150.14	148.00	0.7	4,427	0.02%
2021/08/16	1	155.00	1	157.85	160.50	0	4,419	0.00%
2021/08/13	2	160.00	1.1	165.21	159.00	1	4,426	0.02%
2021/08/12	2	162.52	12.3	161.91	162.50	-10.2	4,433	-0.23%
2021/08/11	3.1	161.77	1	162.50	157.50	2.1	4,439	0.05%
2021/08/10	2.1	163.75	7	165.00	166.00	-4.9	4,453	-0.11%
2021/08/09	2.2	169.21	1.1	168.22	168.00	1.1	4,463	0.02%
2021/08/06	0.2	178.17	1	176.50	177.00	-0.8	4,481	-0.02%
2021/08/05	2	180.00	1	182.50	183.50	1	4,521	0.02%
2021/08/04	2.1	179.91	0.1	177.00	176.50	2	4,566	0.04%
2021/08/03	1.1	179.05	5.1	179.43	179.00	-4	4,593	-0.09%
2021/08/02	3.2	173.94	5	176.30	175.00	-1.8	4,581	-0.04%
2021/07/30	6.1	182.28	5.4	180.62	179.00	0.7	4,574	0.02%
2021/07/29	5.3	182.58	4.5	184.28	184.50	0.8	4,540	0.02%
2021/07/28	44.1	193.40	31	182.44	178.50	13.1	4,513	0.29%
2021/07/27	27.6	193.14	42.1	195.61	193.00	-14.5	4,381	-0.33%
2021/07/26	6	185.73	8.1	182.82	183.50	-2	4,245	-0.05%
2021/07/23	20.2	181.50	10	179.96	174.50	10.2	4,182	0.24%
2021/07/22	20	184.43	22	186.48	190.00	-2	4,072	-0.05%
2021/07/21	3	172.33	8	174.75	173.00	-5	3,988	-0.13%
2021/07/20	9.1	171.88	9.3	171.44	168.50	-0.2	3,989	-0.01%
2021/07/19	3	176.83	3.1	177.30	176.00	-0.1	3,969	0.00%
2021/07/16	1	177.00	0	0.00	176.00	1	3,981	0.03%
2021/07/15	5	176.60	5.2	176.43	180.00	-0.2	4,027	0.00%
2021/07/14	4.1	181.23	3	177.99	176.00	1.1	4,054	0.03%
2021/07/13	4.3	188.25	8	190.38	181.50	-3.8	3,993	-0.09%
2021/07/12	2	173.00	5	174.32	174.50	-3	3,843	-0.08%
2021/07/09	4	169.75	3	171.50	167.50	1	3,825	0.03%
2021/07/08	1.2	176.45	14.2	177.27	174.50	-13	3,889	-0.33%
2021/07/07	24	174.77	11	175.14	175.50	13	3,884	0.34%
2021/07/06	12.2	172.82	19	171.79	175.50	-6.8	3,859	-0.18%
2021/07/05	7.2	165.99	15	164.43	164.00	-7.8	3,728	-0.21%
2021/07/01	3	156.00	1.2	156.60	154.50	1.8	3,869	0.05%
2021/06/30	12	163.46	2	161.75	161.50	10	3,948	0.25%
2021/06/29	1	158.50	7	164.36	158.00	-6	3,962	-0.15%
2021/06/28	20	165.40	14	164.00	161.00	6	4,011	0.15%
2021/06/25	4	166.88	6	167.42	169.00	-2	4,261	-0.05%
2021/06/24	22	164.48	15	166.10	168.00	7	4,637	0.15%
2021/06/23	15	165.95	23.1	164.31	171.00	-8.1	4,842	-0.17%
2021/06/22	22	159.59	11	159.37	155.50	11	4,777	0.23%
2021/06/21	13.1	156.13	9	158.56	157.00	4	4,649	0.09%
2021/06/18	5.1	154.31	15.1	155.58	158.00	-10	4,427	-0.23%
2021/06/17	0	0.00	5	143.00	144.00	-5	4,262	-0.12%
2021/06/16	1	140.00	2	141.25	140.50	-1	4,283	-0.02%
2021/06/11	15	150.10	11	147.86	145.00	4	4,348	0.09%
2021/06/10	4	144.88	3	147.17	148.00	1	4,339	0.02%
2021/06/09	4	142.75	3	144.17	141.00	1	4,371	0.02%
2021/06/08	2	139.00	0	0.00	138.50	2	4,462	0.04%
2021/06/04	3	138.33	3	138.00	138.00	0	4,869	0.00%
2021/06/03	0	142.00	6.1	141.80	143.00	-6.1	4,885	-0.12%
2021/06/02	2	133.75	5	135.10	134.00	-3	4,857	-0.06%
2021/06/01	6	140.92	4	139.00	139.00	2	4,842	0.04%
2021/05/28	2	140.00	2.2	137.26	140.50	-0.2	4,859	0.00%
2021/05/27	9	136.78	9	138.11	135.50	0	4,883	0.00%
2021/05/26	4	140.88	1.1	140.68	142.00	2.9	4,858	0.06%
2021/05/25	1	139.00	2	137.50	135.00	-1	4,970	-0.02%
2021/05/24	0	0.00	5	131.20	132.00	-5	5,085	-0.10%
2021/05/21	1	126.50	0	0.00	126.50	1	5,088	0.02%
2021/05/20	0	0.00	1	122.50	121.00	-1	5,099	-0.02%
2021/05/19	1	123.50	0	0.00	124.00	1	5,090	0.02%
2021/05/18	3	121.00	3.2	122.62	126.50	-0.2	5,088	0.00%
2021/05/17	6	117.08	9	115.67	115.50	-3	5,078	-0.06%
2021/05/14	2	129.75	2.1	129.68	122.50	-0.1	5,043	0.00%
2021/05/13	8.1	121.94	7.1	119.40	125.50	1	5,000	0.02%
2021/05/12	7.1	125.88	1	120.00	120.00	6.1	4,940	0.12%
2021/05/11	7.1	126.61	5.6	127.30	124.00	1.5	4,870	0.03%
2021/05/10	2	138.75	1.2	136.37	134.50	0.8	4,830	0.02%
2021/05/07	1.1	139.84	3.1	139.88	141.00	-2	4,821	-0.04%
2021/05/06	0	0.00	1.1	132.05	134.00	-1.1	4,796	-0.02%
2021/05/05	1	130.00	5	129.80	128.50	-4	4,776	-0.08%
2021/05/04	1.2	133.85	4.1	131.20	132.50	-3	4,762	-0.06%
2021/05/03	4	139.25	2.1	139.54	139.50	2	4,706	0.04%
2021/04/29	1	145.00	2	146.75	144.00	-1	4,684	-0.02%
2021/04/28	3.1	144.18	4	146.13	145.50	-1	4,670	-0.02%
2021/04/27	4	144.50	4	148.00	143.00	0	4,655	0.00%
2021/04/26	7.2	148.11	11.1	147.57	148.00	-3.9	4,628	-0.08%
2021/04/23	3	143.00	3	141.50	144.50	0	4,585	0.00%
2021/04/22	20.1	145.52	13.5	142.90	140.00	6.5	4,555	0.14%
2021/04/21	8	150.25	11.6	150.08	151.50	-3.6	4,494	-0.08%
2021/04/20	6	146.75	6	146.92	147.50	0	4,425	0.00%
2021/04/19	3.1	142.55	2.2	142.43	140.50	0.8	4,364	0.02%
2021/04/16	7.5	146.61	11	146.36	144.00	-3.6	4,352	-0.08%
2021/04/15	18.1	142.14	27.1	144.46	148.00	-9	4,304	-0.21%
2021/04/14	11.3	137.42	8	133.75	138.00	3.3	4,238	0.08%
2021/04/13	7	144.50	12	144.83	143.50	-5	4,151	-0.12%
2021/04/12	4	147.13	9	145.17	142.50	-5	4,111	-0.12%
2021/04/09	19	148.13	12	148.46	146.50	7	4,057	0.17%
2021/04/08	31.1	154.60	32.3	151.99	150.00	-1.2	4,001	-0.03%
2021/04/07	10.3	145.85	1	144.51	145.50	9.3	3,843	0.24%
2021/04/06	20	154.03	20	153.35	150.50	0	3,767	0.00%
2021/04/01	8.2	147.57	5	149.29	147.00	3.2	3,651	0.09%
2021/03/31	13	150.73	7	151.00	149.50	6	3,576	0.17%
2021/03/30	46	149.09	62	145.67	152.00	-16	3,469	-0.46%
2021/03/29	98.2	148.05	75	148.57	146.00	23.2	3,154	0.74%
2021/03/26	31.1	131.87	29.1	132.87	143.00	2	2,735	0.07%
2021/03/25	5	126.60	11.2	127.12	130.00	-6.2	2,389	-0.26%
2021/03/24	12	116.79	14	115.57	118.50	-2	2,307	-0.09%
2021/03/23	7	118.36	0.2	115.50	115.50	6.8	2,283	0.30%
2021/03/22	1	115.99	2.1	118.95	120.50	-1.1	2,217	-0.05%
2021/03/19	0.1	114.26	0	0.00	113.50	0.1	2,166	0.00%
2021/03/18	1.1	115.00	8	114.75	118.00	-6.9	2,149	-0.32%
2021/03/17	3	115.50	2.1	117.51	117.00	0.9	2,108	0.04%
2021/03/16	17.4	121.75	13.1	119.65	120.00	4.3	2,068	0.21%
2021/03/15	19	119.55	21.1	120.35	120.00	-2.1	1,969	-0.11%
2021/03/12	34	114.34	32.1	114.11	115.50	1.9	1,878	0.10%
2021/03/11	59.1	112.36	34.2	111.05	113.00	24.9	1,784	1.39%
2021/03/10	4.1	105.01	15	105.40	106.50	-10.9	1,502	-0.73%
2021/03/09	2	97.90	3	102.50	97.00	-1	1,346	-0.07%
2021/03/08	1	97.80	2	99.00	101.00	-1	1,307	-0.08%
2021/03/05	2	96.20	7.2	97.45	96.50	-5.2	1,285	-0.41%
2021/03/04	4	98.78	2	99.65	98.00	2	1,276	0.16%
2021/03/03	2.5	99.63	6	100.08	99.20	-3.5	1,254	-0.28%
2021/03/02	3	99.97	12	98.62	98.00	-9	1,209	-0.74%
2021/02/26	3	93.43	9	96.37	95.60	-6	1,161	-0.52%
2021/02/25	18.1	96.89	5	96.84	96.50	13.1	1,182	1.11%
2021/02/24	3	98.80	10.2	98.37	101.00	-7.2	1,053	-0.68%
2021/02/23	2	91.70	3	92.67	92.20	-1	881	-0.11%
2021/02/22	2	90.80	2	90.30	90.80	0	848	0.00%
2021/02/19	2	89.00	4	87.78	89.00	-2	812	-0.25%
2021/02/18	12	87.14	9	87.60	86.70	3	794	0.38%
2021/02/17	2	85.20	2	85.10	86.40	0	775	0.00%
2021/02/05	2	81.70	0	0.00	81.70	2	744	0.27%
2021/02/02	2	80.40	0	0.00	80.80	2	779	0.26%
2021/01/29	1	80.00	4	80.45	79.70	-3	821	-0.37%
2021/01/26	2	82.40	0	0.00	82.40	2	812	0.25%
2021/01/25	5	83.10	0	0.00	83.00	5	812	0.62%
2021/01/22	3	84.17	1	83.20	83.40	2	812	0.25%
2021/01/20	0	0.00	3	82.50	81.50	-3	796	-0.38%
2021/01/18	1	83.30	4	83.68	84.80	-3	783	-0.38%
2021/01/15	10.1	86.49	11	86.05	85.30	-0.9	781	-0.12%
2021/01/14	0	0.00	2	86.20	86.50	-2	775	-0.26%
2021/01/13	1	84.80	0	0.00	84.70	1	762	0.13%
2021/01/12	3	85.10	8	85.15	84.70	-5	759	-0.66%
2021/01/11	3	85.33	1	86.20	86.30	2	750	0.27%
2021/01/08	0	0.00	1	85.40	84.80	-1	750	-0.13%
2021/01/07	5	84.98	2	84.65	84.90	3	748	0.40%
2021/01/04	1	86.60	2	86.40	86.50	-1	755	-0.13%
2020/12/31	0	0.00	1	86.40	85.40	-1	759	-0.13%
2020/12/30	0	0.00	5	85.50	85.50	-5	794	-0.63%
2020/12/28	3	86.33	2	86.80	86.40	1	797	0.13%
2020/12/25	0	0.00	1	86.60	86.10	-1	799	-0.13%
2020/12/22	0	0.00	2	84.75	83.70	-2	795	-0.25%
2020/12/21	0	0.00	4	83.70	84.60	-4	793	-0.50%
2020/12/18	5	85.46	5	85.30	85.10	0	790	0.00%
2020/12/17	5	85.84	0	0.00	85.80	5	786	0.64%
2020/12/15	3	87.03	4	85.20	85.10	-1	803	-0.12%
2020/12/14	3	87.63	0	0.00	87.80	3	789	0.38%
2020/12/11	1	85.20	1	84.90	85.50	0	774	0.00%
2020/12/10	6	87.25	5	86.14	86.70	1	763	0.13%
2020/12/09	2	88.55	2	88.80	88.00	0	753	0.00%
2020/12/08	13.1	88.78	8	88.59	88.10	5.1	739	0.68%
2020/12/07	2.1	89.63	1	90.80	90.80	1.1	696	0.15%
2020/12/04	0	0.00	1	86.60	86.50	-1	652	-0.15%
2020/12/03	0	0.00	2	87.20	86.30	-2	652	-0.31%
2020/12/02	0.3	86.15	2	86.45	87.00	-1.7	648	-0.27%
2020/12/01	0.1	84.51	0	0.00	85.40	0.1	643	0.02%
2020/11/30	0	0.00	3	87.10	85.60	-3	648	-0.46%
2020/11/27	1.2	86.25	4	86.80	86.80	-2.8	643	-0.44%
2020/11/26	1	86.30	0	0.00	86.50	1	639	0.16%
2020/11/25	0	0.00	25	87.84	86.60	-25	636	-3.93%
2020/11/24	8.2	87.74	6	87.45	87.70	2.2	613	0.35%
2020/11/23	7	85.19	2	85.60	85.70	5	570	0.88%
2020/11/19	1	83.50	0	0.00	82.90	1	552	0.18%
2020/11/18	0	0.00	1	82.60	82.70	-1	570	-0.18%
2020/11/17	2	82.80	0	0.00	82.50	2	586	0.34%
2020/11/16	3	83.17	0	0.00	83.10	3	611	0.49%
2020/11/12	2	82.35	0	0.00	82.30	2	624	0.32%
2020/11/11	3	83.37	0	0.00	83.60	3	627	0.48%
2020/11/10	4	83.85	1	83.50	84.00	3	617	0.49%
2020/11/09	4	85.78	6.4	86.12	84.50	-2.4	617	-0.39%
2020/11/06	0	0.00	2	81.50	81.90	-2	589	-0.34%
2020/11/02	0	0.00	0	78.30	78.20	0	641	0.00%
2020/10/30	2	80.30	2	79.35	79.00	0	653	0.00%
2020/10/29	2	79.35	0	0.00	79.80	2	655	0.31%
2020/10/22	1	79.30	0	0.00	79.00	1	743	0.13%
2020/10/21	1	80.40	1	81.00	80.20	0	763	0.00%
2020/10/20	1	81.00	3	80.70	80.80	-2	803	-0.25%
2020/10/19	3	80.70	4	80.65	81.00	-1	821	-0.12%
2020/10/14	1	82.50	1	82.70	82.80	0	862	0.00%
2020/10/13	3	82.73	3	83.00	82.70	0	874	0.00%
2020/10/12	7	82.70	2	82.95	82.20	5	871	0.57%
2020/10/08	12	81.98	0	0.00	82.00	12	880	1.36%
2020/10/07	2	81.20	3	81.87	81.60	-1	880	-0.11%
2020/10/06	0	0.00	1	79.90	80.00	-1	856	-0.12%
2020/09/30	2	78.20	0	0.00	78.20	2	930	0.21%
2020/09/24	0	0.00	2	77.30	77.10	-2	1,048	-0.19%
2020/09/23	0	0.00	1	79.10	78.50	-1	1,058	-0.09%
2020/09/22	1	79.00	0	0.00	79.70	1	1,066	0.09%
2020/09/21	1	81.50	3	81.50	80.10	-2	1,071	-0.19%
2020/09/18	3	80.30	1	80.00	80.80	2	1,076	0.19%
2020/09/17	0	0.00	1	78.70	79.00	-1	1,114	-0.09%
2020/09/16	0	0.00	4.1	78.41	79.00	-4.1	1,122	-0.37%
2020/09/15	3	77.57	0	0.00	77.60	3	1,124	0.27%
2020/09/11	2	76.80	0	0.00	76.70	2	1,150	0.17%
2020/09/10	1	77.80	0	0.00	77.20	1	1,168	0.09%
2020/09/08	2	78.60	5	78.00	78.40	-3	1,201	-0.25%
2020/09/04	2	80.00	0	0.00	80.20	2	1,265	0.16%
2020/09/02	0	0.00	2	79.70	80.00	-2	1,434	-0.14%
2020/09/01	5	78.66	0	0.00	78.80	5	1,565	0.32%
2020/08/31	0	0.00	1	80.30	79.10	-1	1,581	-0.06%
2020/08/28	1	80.70	0	0.00	80.60	1	1,588	0.06%
2020/08/21	3	76.90	3	77.83	79.90	0	1,696	0.00%
2020/08/20	26	76.11	0	0.00	75.40	26	1,733	1.50%
2020/08/19	4.3	80.37	0	0.00	79.90	4.3	1,722	0.25%
2020/08/18	1	81.20	1	81.20	81.60	0	1,740	0.00%
2020/08/17	8	81.68	1	82.60	81.20	7	1,762	0.40%
2020/08/14	3	81.13	2	81.80	82.20	1	1,851	0.05%
2020/08/13	2	81.60	6	81.10	81.10	-4	1,939	-0.21%
2020/08/12	1.5	83.53	1	83.20	82.60	0.5	1,930	0.03%
2020/08/10	1	87.00	1	85.50	85.60	0	1,923	0.00%
2020/08/07	0	0.00	5	88.20	87.20	-5	1,928	-0.26%
2020/08/06	2	87.95	3	87.90	88.20	-1	1,919	-0.05%
2020/08/04	0	0.00	1	83.60	84.50	-1	1,893	-0.05%
2020/07/31	3	82.53	3	82.87	84.50	0	1,899	0.00%
2020/07/30	1	82.10	0	0.00	81.50	1	1,892	0.05%
2020/07/29	5	85.60	2	85.60	85.20	3	1,879	0.16%
2020/07/28	2	87.45	0	0.00	85.40	2	1,860	0.11%
2020/07/27	0	0.00	0.5	88.60	88.70	-0.5	1,841	-0.03%
2020/07/24	0	0.00	1	91.00	88.00	-1	1,829	-0.05%
2020/07/23	0	0.00	1	89.60	89.10	-1	1,792	-0.06%
2020/07/22	0	0.00	1	89.00	88.60	-1	1,780	-0.06%
2020/07/21	1	86.30	0	0.00	87.80	1	1,767	0.06%
2020/07/20	2	84.20	0	0.00	85.50	2	1,753	0.11%
2020/07/10	3	87.00	0	0.00	86.00	3	1,726	0.17%
2020/07/09	4	90.63	6	90.25	89.80	-2	1,708	-0.12%
2020/07/08	3	87.60	0	0.00	88.10	3	1,656	0.18%
2020/07/07	3	88.00	2	87.75	86.00	1	1,625	0.06%
2020/07/06	1	84.90	6	86.78	87.10	-5	1,582	-0.32%
2020/07/03	3	84.60	3	84.80	84.60	0	1,558	0.00%
2020/07/02	0	0.00	1	84.30	84.70	-1	1,556	-0.06%
2020/07/01	3	83.80	2	84.40	83.40	1	1,548	0.06%
2020/06/30	0	0.00	2	83.25	83.40	-2	1,540	-0.13%
2020/06/29	5	82.28	4	82.35	82.00	1	1,545	0.06%
2020/06/24	3	83.83	4	83.30	84.10	-1	1,543	-0.06%
2020/06/22	4	81.85	1	81.00	81.80	3	1,571	0.19%
2020/06/19	1	81.60	7	81.83	81.30	-6	1,582	-0.38%
2020/06/18	2	81.40	1	81.80	82.10	1	1,579	0.06%
2020/06/17	2	81.60	7	81.59	82.20	-5	1,561	-0.32%
2020/06/16	1	80.00	0	0.00	79.80	1	1,558	0.06%
2020/06/15	3	79.13	1	80.10	78.90	2	1,567	0.13%
2020/06/12	7	80.16	0	0.00	81.00	7	1,553	0.45%
2020/06/11	3	83.37	4	84.20	82.70	-1	1,526	-0.07%
2020/06/10	20	87.80	19	88.04	84.70	1	1,511	0.07%
2020/06/09	16	86.19	16	86.04	86.10	0	1,443	0.00%
2020/06/08	10	82.94	18	85.41	87.50	-8	1,377	-0.58%
2020/06/05	0	0.00	17	79.96	79.60	-17	1,276	-1.33%
2020/06/04	2	78.80	0	0.00	78.60	2	1,266	0.16%
2020/06/03	0.5	79.20	0	0.00	79.50	0.5	1,266	0.04%
2020/06/02	3	79.43	17	80.29	79.50	-14	1,266	-1.11%
2020/06/01	1	79.20	7	79.46	81.00	-6	1,248	-0.48%
2020/05/29	7	78.07	2	78.85	78.80	5	1,224	0.41%
2020/05/28	13	78.52	10	78.61	77.60	3	1,208	0.25%
2020/05/27	13	77.64	6	75.93	76.90	7	1,145	0.61%
2020/05/26	8	74.30	3	74.70	74.00	5	1,100	0.45%
2020/05/25	6	74.93	4	74.80	75.00	2	1,090	0.18%
2020/05/22	6	75.78	1	75.50	74.80	5	1,065	0.47%
2020/05/21	15	78.38	2	77.25	77.90	13	1,040	1.25%
2020/05/20	1	77.30	8.5	76.03	78.30	-7.5	946	-0.80%
2020/05/19	0	0.00	1	71.20	71.20	-1	860	-0.12%
2020/05/18	2	70.30	1	71.10	70.20	1	857	0.12%
2020/05/15	1	71.20	0	0.00	70.10	1	850	0.12%
2020/05/14	0	0.00	3	71.90	70.50	-3	845	-0.35%
2020/05/13	1	70.70	1	71.10	71.10	0	832	0.00%
2020/05/12	2	71.20	0	0.00	70.30	2	827	0.24%
2020/05/11	1.5	71.40	2	72.00	71.30	-0.5	824	-0.06%
2020/05/08	1	71.50	0	0.00	71.00	1	823	0.12%
2020/05/04	5	66.30	0	0.00	68.50	5	829	0.60%
2020/04/30	1	67.00	1	68.00	68.00	0	829	0.00%
2020/04/29	1	66.40	1	65.50	66.20	0	828	0.00%
2020/04/28	1	64.90	0	0.00	64.90	1	827	0.12%
2020/04/21	1	63.10	0	0.00	62.80	1	860	0.12%
2020/04/20	0	0.00	1	64.40	64.40	-1	859	-0.12%
2020/04/17	2	65.60	2	65.35	64.20	0	862	0.00%
2020/04/16	1	62.90	2	64.20	64.50	-1	852	-0.12%
2020/04/15	1	63.00	0	0.00	63.40	1	842	0.12%
2020/04/14	1	62.80	0	0.00	62.90	1	836	0.12%
2020/04/09	1	63.40	0	0.00	62.10	1	852	0.12%
2020/04/06	0	0.00	11	61.00	61.50	-11	826	-1.33%
2020/04/01	0	0.00	1	61.00	60.60	-1	827	-0.12%
2020/03/31	0	0.00	1	61.00	60.60	-1	836	-0.12%
2020/03/27	3	62.40	2	61.70	59.70	1	839	0.12%
2020/03/26	1	58.60	0	0.00	58.40	1	796	0.13%
2020/03/25	0	0.00	10	55.00	55.60	-10	766	-1.30%
2020/03/24	10	50.58	2	50.65	51.10	8	772	1.04%
2020/03/23	1	48.00	0.5	48.15	48.00	0.5	775	0.07%
2020/03/20	0.9	50.50	0	0.00	50.50	0.9	780	0.12%
2020/03/19	0	0.00	1	50.10	47.20	-1	776	-0.13%
2020/03/13	1	60.70	2	61.40	63.60	-1	873	-0.11%
2020/03/12	0	0.00	1	66.70	66.80	-1	869	-0.11%
2020/03/11	1	74.00	0	0.00	71.50	1	880	0.11%
2020/03/10	1	70.50	1	70.00	71.00	0	904	0.00%
2020/03/04	1	68.00	1.4	69.17	70.00	-0.4	1,241	-0.03%
2020/03/03	1	69.50	0	0.00	69.00	1	1,256	0.08%
2020/03/02	0.3	68.40	0	0.00	68.00	0.3	1,262	0.02%
2020/02/27	1.2	69.07	0	0.00	68.40	1.2	1,265	0.09%
2020/02/26	2	71.20	0	0.00	70.70	2	1,265	0.16%
2020/02/21	0.2	71.50	1	72.40	71.90	-0.8	1,290	-0.06%
2020/02/20	2	72.25	1	71.80	72.10	1	1,296	0.08%
2020/02/19	1	70.60	0	0.00	71.20	1	1,299	0.08%
2020/02/18	2	70.45	0	0.00	70.40	2	1,357	0.15%
2020/02/17	0.1	69.90	0	0.00	70.40	0.1	1,419	0.01%
2020/02/13	0.2	71.00	0	0.00	70.90	0.2	1,527	0.01%
2020/02/10	1	68.50	1	69.50	69.00	0	1,597	0.00%
2020/02/07	3	70.40	0	0.00	69.90	3	1,624	0.18%
2020/02/04	0	0.00	1	68.00	69.20	-1	1,743	-0.06%
2020/02/03	0	0.00	0.2	67.30	67.10	-0.2	1,766	-0.01%
2020/01/31	1.3	71.31	0	0.00	70.80	1.3	1,789	0.07%
2020/01/20	1	79.30	1	80.00	79.60	0	1,948	0.00%
2020/01/17	0	0.00	1	78.50	78.00	-1	2,088	-0.05%
2020/01/16	1	76.60	2	77.60	78.00	-1	2,141	-0.05%
2020/01/15	0.2	77.30	0	0.00	77.30	0.2	2,149	0.01%
2020/01/14	1	78.30	1	78.80	78.40	0	2,160	0.00%
2020/01/07	0	0.00	1	76.10	77.00	-1	2,402	-0.04%
2020/01/06	0.2	76.40	2.3	76.66	76.50	-2.2	2,398	-0.09%
2020/01/03	0.2	77.80	0	0.00	77.80	0.2	2,392	0.01%
2020/01/02	0.2	79.00	0	0.00	79.30	0.2	2,381	0.01%
2019/12/30	0.1	78.20	0	0.00	78.20	0.1	2,378	0.00%
2019/12/26	1	77.50	2	77.60	77.60	-1	2,374	-0.04%
2019/12/25	1	78.60	0	0.00	78.30	1	2,364	0.04%
2019/12/23	0	0.00	2.4	79.79	79.80	-2.4	2,336	-0.10%
2019/12/20	3	79.33	0	0.00	79.50	3	2,331	0.13%
2019/12/19	1	78.70	0	0.00	78.70	1	2,324	0.04%
2019/12/18	3	79.53	2	80.40	80.70	1	2,305	0.04%
2019/12/17	1	80.30	16	81.23	79.90	-15	2,298	-0.65%
2019/12/16	0.1	80.30	1	80.50	80.50	-0.9	2,300	-0.04%
2019/12/13	1.1	79.04	2	80.70	79.70	-0.9	2,291	-0.04%
2019/12/12	1.1	79.78	4	81.20	80.10	-2.9	2,267	-0.13%
2019/12/11	17.2	80.65	10	81.39	80.70	7.2	2,243	0.32%
2019/12/10	24	80.62	12	80.85	81.70	12	2,204	0.54%
2019/12/09	1	78.70	1	80.00	78.10	0	2,133	0.00%
2019/12/06	0	0.00	0.8	78.80	78.70	-0.8	2,111	-0.04%
2019/12/05	1	78.90	2	77.95	79.80	-1	2,076	-0.05%
2019/12/04	9	77.77	22	78.12	79.00	-13	2,019	-0.64%
2019/12/03	3	75.63	0	0.00	75.90	3	1,964	0.15%
2019/12/02	3.2	76.89	1	77.70	75.10	2.2	1,955	0.11%
2019/11/29	36	80.49	51	80.14	76.50	-15	1,889	-0.79%
2019/11/28	0	0.00	1	75.50	76.40	-1	1,655	-0.06%
2019/11/26	1	73.90	2	73.85	74.30	-1	1,648	-0.06%
2019/11/25	1	72.00	1	72.80	72.80	0	1,650	0.00%
2019/11/22	1	73.60	11	73.61	72.30	-10	1,641	-0.61%
2019/11/21	7	72.60	6	72.63	73.90	1	1,631	0.06%
2019/11/20	5	72.80	0	0.00	72.80	5	1,619	0.31%
2019/11/19	1	75.00	4	74.50	74.50	-3	1,603	-0.19%
2019/11/18	0	0.00	20	75.76	75.10	-20	1,595	-1.25%
2019/11/15	2	76.70	1	76.30	75.70	1	1,584	0.06%
2019/11/14	9	76.31	3.5	76.40	78.40	5.5	1,526	0.36%
2019/11/13	8	76.20	35	76.52	76.20	-27	1,463	-1.84%
2019/11/12	2	72.45	1	72.10	72.50	1	1,365	0.07%
2019/11/11	10	72.26	1	71.20	71.00	9	1,355	0.66%
2019/11/08	6	74.58	8	74.75	75.00	-2	1,313	-0.15%
2019/11/07	0.3	74.90	1	76.00	75.00	-0.7	1,299	-0.05%
2019/11/06	22	75.19	2	74.55	75.00	20	1,281	1.56%
2019/11/05	37.2	78.38	50	77.50	76.50	-12.8	1,254	-1.02%
2019/11/04	2	75.25	4.4	75.09	75.50	-2.4	1,166	-0.21%
2019/11/01	5	74.10	0	0.00	73.20	5	1,129	0.44%
2019/10/31	23	75.47	1	76.10	74.40	22	1,114	1.97%
2019/10/30	11	75.52	3	76.33	76.90	8	1,100	0.73%
2019/10/29	21	75.50	22	76.68	75.90	-1	1,083	-0.09%
2019/10/28	1	69.60	5	72.56	72.90	-4	947	-0.42%
2019/10/25	16	71.36	30	72.23	69.90	-14	895	-1.56%
2019/10/24	1	68.30	4	68.60	69.40	-3	745	-0.40%
2019/10/23	1	67.00	0	0.00	66.70	1	692	0.14%
2019/10/22	1	67.40	0	0.00	67.80	1	685	0.15%
2019/10/21	8	67.91	5	66.92	66.80	3	681	0.44%
2019/10/18	26	68.50	3	68.73	69.00	23	651	3.53%
2019/10/17	26	66.03	31	67.05	68.40	-5	549	-0.91%
2019/10/15	3	61.73	1	62.20	61.50	2	434	0.46%
2019/10/14	5	60.50	0	0.00	61.20	5	433	1.15%
2019/10/03	0	0.00	1	62.50	62.60	-1	427	-0.23%
2019/09/27	1	61.30	0	0.00	62.20	1	421	0.24%
2019/09/24	0	0.00	2	61.40	61.40	-2	431	-0.46%
2019/09/19	2	62.80	1	62.60	62.50	1	427	0.23%
2019/09/18	0	0.00	2	61.20	61.50	-2	414	-0.48%
2019/09/17	5	60.50	0	0.00	61.80	5	412	1.21%
2019/09/12	0	0.00	1	60.60	60.30	-1	407	-0.25%
2019/09/09	0	0.00	1	59.70	59.80	-1	403	-0.25%
2019/09/06	0	0.00	1	60.10	59.90	-1	402	-0.25%
2019/09/05	3	60.27	1	60.20	60.20	2	402	0.50%
2019/09/04	0	0.00	3	60.50	60.90	-3	400	-0.75%
2019/09/02	3	60.10	0	0.00	60.50	3	395	0.76%
2019/08/30	0.3	59.70	0	0.00	60.00	0.3	390	0.08%
2019/08/28	4	58.28	0	0.00	57.90	4	367	1.09%
2019/08/22	0	0.00	1	57.50	57.00	-1	356	-0.28%
2019/08/19	0	0.00	1	56.50	57.00	-1	353	-0.28%
2019/08/15	0	54.70	0	0.00	55.00	0	350	0.01%
2019/08/13	1	56.00	0	0.00	55.70	1	347	0.29%
2019/08/07	1	56.00	0	0.00	56.60	1	339	0.29%
2019/08/06	0	55.20	2	53.50	55.20	-2	335	-0.58%
2019/08/05	1	56.00	0	0.00	55.80	1	334	0.30%
2019/08/02	0	57.00	0	0.00	56.90	0	336	0.01%
2019/08/01	1	58.50	0	0.00	58.30	1	331	0.30%
2019/07/25	0	0.00	4	62.70	63.10	-4	280	-1.43%
2019/07/24	1	61.70	1	62.00	62.20	0	273	0.00%
2019/07/23	1	61.80	0	0.00	61.40	1	269	0.37%
2019/07/19	1	59.40	0	0.00	59.30	1	254	0.39%
2019/07/18	1	59.90	0	0.00	59.50	1	253	0.39%
2019/07/16	0	0.00	6	60.60	60.80	-6	254	-2.36%
2019/07/11	7	59.31	0	0.00	59.50	7	249	2.80%
2019/07/09	0	0.00	1	58.90	59.00	-1	252	-0.40%
2019/07/04	1	59.40	0	0.00	59.50	1	257	0.39%
2019/07/02	0	0.00	1	59.40	59.00	-1	264	-0.38%
2019/06/28	0	0.00	1	57.30	57.10	-1	266	-0.37%
2019/06/19	0	0.00	1	56.00	56.20	-1	285	-0.35%
2019/06/18	0	0.00	1	55.70	55.30	-1	289	-0.35%
2019/06/17	0	54.60	0	0.00	54.60	0	291	0.01%
2019/06/14	2	55.00	0	0.00	54.90	2	296	0.67%
2019/06/13	1.6	54.92	1	56.00	55.10	0.6	305	0.20%
2019/06/11	1	54.90	0	0.00	54.60	1	307	0.33%
2019/06/06	1	54.90	0	0.00	54.80	1	309	0.32%
2019/06/05	1	56.00	0	0.00	55.60	1	310	0.32%
2019/05/24	0	57.50	0	0.00	57.40	0	364	0.00%
2019/05/23	1	58.10	1	57.50	57.80	0	365	0.00%
2019/05/21	1	59.40	0	0.00	59.30	1	369	0.27%
2019/05/14	0	58.70	0	0.00	58.70	0	386	0.01%
2019/05/13	2	60.10	0	0.00	59.40	2	390	0.51%
2019/05/10	0	60.00	0	0.00	60.30	0	392	0.01%
2019/04/25	2	64.00	0	0.00	64.00	2	406	0.49%
2019/04/23	1	64.10	1	64.10	63.80	0	410	0.00%
2019/04/22	1	64.00	1	64.10	64.00	0	407	0.00%
2019/04/19	1	63.60	0	0.00	63.90	1	407	0.25%
2019/04/18	0	0.00	2	63.75	63.30	-2	406	-0.49%
2019/04/17	0	0.00	0.7	63.60	63.70	-0.7	403	-0.17%
2019/04/16	0	0.00	1	63.50	63.40	-1	406	-0.25%
2019/04/15	1	63.40	0.2	63.10	63.20	0.8	406	0.20%
2019/04/10	0	0.00	1	64.20	64.00	-1	404	-0.25%
2019/04/09	2	64.50	0	0.00	64.20	2	412	0.49%
2019/04/03	0	0.00	2	66.15	66.10	-2	404	-0.49%
2019/04/02	1	65.60	0	0.00	65.50	1	398	0.25%
2019/04/01	0	0.00	1	65.70	65.90	-1	394	-0.25%
2019/03/29	1	65.30	0	0.00	65.30	1	390	0.26%
2019/03/27	4	65.68	1	65.30	64.80	3	393	0.76%
2019/03/26	3	65.67	3	66.30	65.70	0	380	0.00%
2019/03/22	1	65.40	0	0.00	65.00	1	374	0.27%
2019/03/21	0	0.00	2	64.80	64.90	-2	396	-0.50%
2019/03/20	0	0.00	1	63.60	64.00	-1	402	-0.25%
2019/03/19	0	0.00	3	63.10	63.00	-3	417	-0.72%
2019/03/18	1	63.80	0	0.00	62.80	1	414	0.24%
2019/03/12	1	64.40	0	0.00	64.10	1	417	0.24%
2019/03/07	1	64.90	0	0.00	64.40	1	426	0.23%
2019/03/06	2	65.75	1	65.80	65.60	1	426	0.23%
2019/03/05	1	68.40	0	0.00	66.00	1	431	0.23%
2019/03/04	0	0.00	3.2	65.10	65.90	-3.2	418	-0.76%
2019/02/26	1	64.00	3	63.87	63.70	-2	408	-0.49%
2019/02/25	0	0.00	3	64.03	63.80	-3	418	-0.72%
2019/02/21	1	64.10	2	64.05	64.20	-1	453	-0.22%
2019/02/20	1	64.40	0	0.00	64.10	1	455	0.22%
2019/02/19	2	64.00	2	63.90	63.80	0	454	0.00%
2019/02/18	1	64.30	0	0.00	63.80	1	455	0.22%
2019/02/15	2	65.20	0	0.00	64.10	2	453	0.44%
2019/02/14	0	0.00	2	65.70	65.20	-2	455	-0.44%
2019/02/12	0	0.00	1	64.60	65.00	-1	460	-0.22%
2019/02/11	2	63.80	0	0.00	63.80	2	461	0.43%
2019/01/25	0	0.00	1	64.50	63.50	-1	506	-0.20%
2019/01/21	1	63.20	0	0.00	62.70	1	517	0.19%
2019/01/18	0	0.00	1	62.90	62.70	-1	523	-0.19%
2019/01/11	1	61.80	0	0.00	61.60	1	554	0.18%
2019/01/10	0	0.00	1	61.30	61.50	-1	555	-0.18%
2019/01/08	1	61.00	0	0.00	60.60	1	563	0.18%
2019/01/07	0.1	61.20	1	61.60	61.60	-0.9	567	-0.17%
2019/01/03	1	61.00	0	0.00	60.60	1	600	0.17%
2019/01/02	1	60.40	1	61.10	60.80	0	605	0.00%
2018/12/27	0	61.80	0	0.00	62.10	0	643	0.00%
2018/12/24	0	0.00	17	64.73	64.90	-17	660	-2.57%
2018/12/22	1	65.00	0	0.00	64.80	1	664	0.15%
2018/12/21	1	63.60	1	64.20	65.10	0	678	0.00%
2018/12/20	0	0.00	3	64.17	63.90	-3	696	-0.43%
2018/12/18	1	64.40	1	64.80	64.60	0	713	0.00%
2018/12/17	1	65.90	0	0.00	65.60	1	719	0.14%
2018/12/14	1	68.50	0	0.00	65.40	1	735	0.14%
2018/12/12	0	0.00	4	66.50	65.40	-4	737	-0.54%
2018/12/11	0	0.00	1	63.50	63.60	-1	761	-0.13%
2018/12/06	1	66.10	0	0.00	62.80	1	825	0.12%
2018/12/05	0	0.00	1	65.70	65.60	-1	918	-0.11%
2018/12/04	0	0.00	1	66.90	66.90	-1	1,041	-0.10%
2018/12/03	0	0.00	4	66.10	66.10	-4	1,084	-0.37%
2018/11/29	1	63.50	0	0.00	63.50	1	1,106	0.09%
2018/11/21	1	61.50	0	0.00	61.70	1	1,123	0.09%
2018/11/20	0	0.00	2	62.15	62.00	-2	1,131	-0.18%
2018/11/19	1	59.70	2	59.40	59.80	-1	1,129	-0.09%
2018/11/15	1	59.00	2	58.60	58.40	-1	1,162	-0.09%
2018/11/13	3	57.57	1	58.20	57.60	2	1,220	0.16%
2018/11/12	1	57.70	2	60.10	57.70	-1	1,226	-0.08%
2018/11/09	0.3	58.50	1	57.60	58.90	-0.7	1,228	-0.06%
2018/11/08	2	58.70	1	57.50	57.40	1	1,252	0.08%
2018/11/07	2	57.60	2	57.70	57.90	0	1,257	0.00%
2018/11/06	5.3	57.94	4	58.93	57.50	1.3	1,263	0.10%
2018/11/05	2	56.50	3	56.70	58.20	-1	1,276	-0.08%
2018/11/02	2	55.70	4	56.20	56.50	-2	1,287	-0.16%
2018/11/01	0	0.00	2.4	54.26	54.40	-2.4	1,303	-0.18%
2018/10/31	4	52.53	4	52.93	52.80	0	1,316	0.00%
2018/10/30	1	50.30	0	0.00	50.50	1	1,319	0.08%
2018/10/29	1	50.70	3	50.97	50.90	-2	1,340	-0.15%
2018/10/25	0.3	48.80	0	0.00	49.00	0.3	1,379	0.02%
2018/10/24	1	53.90	0	0.00	53.20	1	1,379	0.07%
2018/10/23	1	55.00	0.2	54.00	54.00	0.8	1,396	0.06%
2018/10/22	0	0.00	1	55.10	55.40	-1	1,410	-0.07%
2018/10/19	3	55.63	0	0.00	55.10	3	1,425	0.21%
2018/10/17	3	57.90	4	57.50	57.40	-1	1,495	-0.07%
2018/10/16	1	57.00	1	57.50	57.00	0	1,514	0.00%
2018/10/15	0	0.00	1	56.30	56.50	-1	1,538	-0.06%
2018/10/12	1	55.40	1	55.90	55.90	0	1,564	0.00%
2018/10/11	4	54.78	1	54.90	54.60	3	1,580	0.19%
2018/10/09	0	0.00	1	61.00	60.60	-1	1,584	-0.06%
2018/10/08	4	61.63	4.1	62.01	61.40	-0.1	1,634	-0.01%
2018/10/05	4	62.25	3	63.30	60.00	1	1,691	0.06%
2018/10/04	4	67.25	2.4	68.47	66.20	1.6	1,757	0.09%
2018/10/02	1	73.30	0	0.00	72.30	1	1,903	0.05%
2018/10/01	0	0.00	1	72.30	72.30	-1	1,945	-0.05%
2018/09/19	6	54.47	0	0.00	53.60	6	1,997	0.30%
2018/09/18	11	54.31	0	0.00	53.90	11	2,104	0.52%
2018/09/17	0	0.00	1	55.40	55.30	-1	2,204	-0.05%
2018/09/14	1	55.00	1	55.30	55.80	0	2,257	0.00%
2018/09/13	3	55.33	5	55.50	54.50	-2	2,364	-0.08%
2018/09/12	1	54.20	2	54.95	55.00	-1	2,630	-0.04%
2018/09/11	2	55.15	2	55.20	55.00	0	2,791	0.00%
2018/09/10	3	54.17	7	54.50	54.80	-4	2,841	-0.14%
2018/09/07	5	55.42	2	54.90	54.70	3	2,907	0.10%
2018/09/06	1	55.50	2	55.80	55.60	-1	3,054	-0.03%
2018/09/05	3	56.37	1	56.90	56.10	2	3,214	0.06%
2018/09/04	2	57.90	2	57.30	57.30	0	3,522	0.00%
2018/09/03	16	58.14	7	57.90	57.30	9	3,740	0.24%
2018/08/31	11	58.46	12.1	59.23	60.40	-1.1	3,722	-0.03%
2018/08/30	0	0.00	3	57.57	57.80	-3	3,664	-0.08%
2018/08/29	1	56.30	8	56.58	56.20	-7	3,679	-0.19%
2018/08/27	0	0.00	3	55.63	56.10	-3	3,797	-0.08%
2018/08/24	2	54.75	1	54.10	54.50	1	3,880	0.03%
2018/08/23	10	54.40	0	0.00	54.50	10	4,120	0.24%
2018/08/22	4	55.55	1	56.50	54.60	3	4,633	0.06%
2018/08/20	0	0.00	1	54.40	54.00	-1	4,886	-0.02%
2018/08/17	2	55.55	1	55.90	55.00	1	4,923	0.02%
2018/08/16	3	55.93	2	55.95	56.10	1	4,984	0.02%
2018/08/15	1	54.60	1	54.40	54.90	0	4,970	0.00%
2018/08/14	0	0.00	20	53.34	54.70	-20	4,972	-0.40%
2018/08/13	14	53.45	3	54.50	52.90	11	4,994	0.22%
2018/08/10	2	54.70	1	54.30	54.40	1	4,983	0.02%
2018/08/07	1	56.40	0	0.00	56.20	1	4,998	0.02%
2018/08/03	0	0.00	4	55.43	55.80	-4	4,990	-0.08%
2018/08/02	6	54.63	0	0.00	54.10	6	4,993	0.12%
2018/08/01	12	56.27	2	56.20	56.00	10	4,980	0.20%
2018/07/31	1	57.80	0	0.00	58.30	1	4,973	0.02%
2018/07/30	7	56.49	2	57.00	56.50	5	4,946	0.10%
2018/07/27	1	58.40	0	0.00	58.10	1	4,935	0.02%
2018/07/26	0	0.00	1	58.30	58.30	-1	4,926	-0.02%
2018/07/25	1	57.70	0	0.00	58.00	1	4,905	0.02%
2018/07/24	1	57.80	2	58.05	57.90	-1	4,890	-0.02%
2018/07/23	2	56.70	0	0.00	56.30	2	4,879	0.04%
2018/07/20	0	0.00	3	57.00	56.20	-3	4,904	-0.06%
2018/07/19	1	56.80	0	0.00	56.30	1	4,897	0.02%
2018/07/18	3	56.97	0	0.00	56.50	3	4,900	0.06%
2018/07/16	1	59.40	2	59.75	58.10	-1	4,892	-0.02%
2018/07/13	2	58.35	0	0.00	57.90	2	4,869	0.04%
2018/07/12	0	0.00	3	58.00	58.40	-3	4,860	-0.06%
2018/07/11	12	57.03	2	57.65	56.90	10	4,857	0.21%
2018/07/10	0	0.00	2	56.60	57.60	-2	4,853	-0.04%
2018/07/09	13	55.84	1	56.00	55.90	12	4,851	0.25%
2018/07/06	4	55.10	7	54.57	56.20	-3	4,852	-0.06%
2018/07/05	2.1	54.81	3	55.30	53.50	-0.9	4,826	-0.02%
2018/07/04	10	57.58	6	56.93	56.20	4	4,802	0.08%
2018/07/03	3	60.60	5	61.10	59.00	-2	4,750	-0.04%
2018/07/02	40	59.55	3	59.30	59.00	37	4,663	0.79%
2018/06/29	3	59.10	2	59.55	58.80	1	4,682	0.02%
2018/06/28	5	59.50	2	59.45	58.30	3	4,687	0.06%
2018/06/27	5	60.92	15	61.41	59.40	-10	4,809	-0.21%
2018/06/26	6	59.35	35.6	60.81	61.50	-29.6	4,766	-0.62%
2018/06/25	4	58.63	5	59.60	59.20	-1	4,773	-0.02%
2018/06/22	10	60.09	6	59.65	59.00	4	4,754	0.08%
2018/06/21	10	61.96	47	61.99	63.00	-37	4,657	-0.79%
2018/06/20	31	57.16	45.2	58.77	59.40	-14.2	4,408	-0.32%
2018/06/19	19	58.01	3	57.60	57.40	16	4,246	0.38%
2018/06/15	3	60.37	11	59.97	59.90	-8	4,207	-0.19%
2018/06/14	14	60.19	21.1	59.46	60.40	-7.1	4,125	-0.17%
2018/06/13	49	60.26	32	61.16	58.00	17	3,945	0.43%
2018/06/12	28	61.49	64	61.47	60.60	-36	3,782	-0.95%
2018/06/11	46	56.64	34	57.13	58.00	12	3,466	0.35%
2018/06/08	3	53.83	3	53.40	54.00	0	3,272	0.00%
2018/06/07	13	52.94	5	53.38	52.90	8	3,245	0.25%
2018/06/06	18.1	53.32	2	53.20	54.10	16.1	3,199	0.50%
2018/06/05	18	52.91	5	53.56	52.10	13	3,178	0.41%
2018/06/04	2	53.85	9	53.83	53.60	-7	3,204	-0.22%
2018/06/01	13	53.17	16	53.12	52.90	-3	3,206	-0.09%
2018/05/31	22	56.91	9	57.26	53.50	13	3,126	0.42%
2018/05/30	65.2	57.81	28	57.93	57.20	37.2	2,902	1.28%
2018/05/29	6	54.72	24	56.30	56.60	-18	2,395	-0.75%
2018/05/28	7	50.91	6	50.75	51.50	1	2,265	0.04%
2018/05/25	18	49.10	2	49.15	48.45	16	2,152	0.74%
2018/05/24	4	48.21	8	48.89	49.15	-4	2,134	-0.19%
2018/05/22	1	46.90	1	47.60	46.90	0	2,106	0.00%
2018/05/21	3	47.93	2	48.15	47.65	1	2,125	0.05%
2018/05/18	1	47.85	0	0.00	47.70	1	2,112	0.05%
2018/05/17	11	47.75	1	47.60	47.20	10	2,131	0.47%
2018/05/15	0	0.00	1	47.00	46.90	-1	2,184	-0.05%
2018/05/14	0	0.00	1	46.10	46.35	-1	2,263	-0.04%
2018/05/11	1	46.55	1	45.70	45.40	0	2,310	0.00%
2018/05/10	0	0.00	1	46.40	46.35	-1	2,346	-0.04%
2018/05/08	0	0.00	4	45.78	45.85	-4	2,545	-0.16%
2018/05/07	0	0.00	2	44.90	45.20	-2	2,831	-0.07%
2018/05/04	2	44.80	0	0.00	44.75	2	2,964	0.07%
2018/05/03	3	44.85	2	44.85	44.85	1	2,972	0.03%
2018/05/02	1	45.30	0	0.00	45.45	1	2,979	0.03%
2018/04/30	1	44.80	1	45.35	45.50	0	3,007	0.00%
2018/04/27	0	0.00	0.5	44.60	44.65	-0.5	3,058	-0.02%
2018/04/26	2	44.15	2	45.70	43.20	0	3,057	0.00%
2018/04/25	2	45.10	3	45.13	45.70	-1	3,035	-0.03%
2018/04/24	6	45.78	4	46.55	45.40	2	3,045	0.07%
2018/04/23	4	46.73	2	47.28	46.55	2	3,036	0.07%
2018/04/20	4	47.20	0	0.00	47.15	4	3,030	0.13%
2018/04/19	2	46.95	7	47.68	47.90	-5	3,022	-0.17%
2018/04/18	4	46.30	2	46.30	46.20	2	2,987	0.07%
2018/04/17	1	46.55	0	0.00	46.40	1	2,977	0.03%
2018/04/13	1	47.05	1	47.50	47.55	0	2,945	0.00%
2018/04/12	0	0.00	4	46.91	46.70	-4	2,950	-0.14%
2018/04/11	1	47.05	2	47.05	46.95	-1	3,035	-0.03%
2018/04/10	3	46.03	1	46.10	46.30	2	3,086	0.06%
2018/04/09	9	47.03	3	46.85	46.80	6	3,072	0.20%
2018/04/03	4	47.76	11	48.07	48.10	-7	3,066	-0.23%
2018/04/02	2	48.53	2	47.88	47.60	0	3,045	0.00%
2018/03/31	3	49.10	1	50.00	49.15	2	2,990	0.07%
2018/03/30	18	51.08	7	51.21	50.50	11	2,963	0.37%
2018/03/29	5	48.90	5	48.91	49.45	0	2,823	0.00%
2018/03/28	4	48.33	3	49.02	48.00	1	2,781	0.04%
2018/03/27	0	0.00	2	47.65	47.50	-2	2,661	-0.08%
2018/03/26	1	45.60	2	45.65	46.50	-1	2,638	-0.04%
2018/03/23	1	45.15	5	45.00	45.05	-4	2,643	-0.15%
2018/03/22	0	0.00	1	47.00	46.15	-1	2,622	-0.04%
2018/03/21	1	47.35	5	47.55	47.00	-4	2,611	-0.15%
2018/03/20	1	46.60	2	46.70	46.80	-1	2,620	-0.04%
2018/03/19	1	47.15	0	0.00	47.10	1	2,629	0.04%
2018/03/16	2	46.60	6	47.19	46.80	-4	2,636	-0.15%
2018/03/15	2	47.20	6	47.42	47.55	-4	2,640	-0.15%
2018/03/14	11	47.74	5	47.15	47.15	6	2,681	0.22%
2018/03/13	7	47.91	11.5	47.80	48.20	-4.5	2,691	-0.17%
2018/03/12	0	0.00	2	46.55	46.85	-2	2,670	-0.07%
2018/03/09	1	46.70	2	47.00	46.15	-1	2,664	-0.04%
2018/03/08	5	47.15	2	46.95	46.50	3	2,639	0.11%
2018/03/07	3.5	45.66	10	45.90	45.85	-6.5	2,573	-0.25%
2018/03/06	5	44.25	3	44.32	43.95	2	2,516	0.08%
2018/03/05	3	43.88	0	0.00	43.65	3	2,532	0.12%
2018/03/02	3	43.63	3	44.03	44.00	0	2,548	0.00%
2018/03/01	2	43.90	0	0.00	43.90	2	2,561	0.08%
2018/02/27	1	43.85	6	44.17	43.85	-5	2,588	-0.19%
2018/02/26	2.5	43.88	2	44.65	43.80	0.5	2,666	0.02%
2018/02/23	0	0.00	11	44.16	43.95	-11	2,779	-0.40%
2018/02/22	5	43.60	5	43.69	43.70	0	2,798	0.00%
2018/02/21	8	44.26	3	44.67	44.15	5	2,850	0.18%
2018/02/12	3	43.03	4	43.13	43.15	-1	2,841	-0.04%
2018/02/09	5	41.10	19	39.94	42.20	-14	2,861	-0.49%
2018/02/08	2	43.63	0	0.00	43.30	2	2,915	0.07%
2018/02/07	6	44.65	1	44.85	44.00	5	2,919	0.17%
2018/02/06	11	43.83	16	44.41	42.95	-5	2,884	-0.17%
2018/02/05	22	47.66	0	0.00	47.70	22	2,818	0.78%
2018/02/02	1	50.50	12	50.77	50.80	-11	2,788	-0.39%
2018/02/01	17	52.06	11	51.84	51.40	6	2,790	0.22%
2018/01/31	5	49.96	13	50.18	50.40	-8	2,691	-0.30%
2018/01/30	38	50.96	26	50.66	51.10	12	2,649	0.45%
2018/01/29	10	48.87	13	49.19	49.60	-3	2,409	-0.12%
2018/01/26	4	46.66	4	46.58	46.50	0	2,363	0.00%
2018/01/24	8	46.59	6	46.73	46.45	2	2,751	0.07%
2018/01/23	1	47.15	3	47.85	47.15	-2	2,924	-0.07%
2018/01/22	2	45.50	2	46.10	45.95	0	2,986	0.00%
2018/01/18	2	46.55	2.5	46.64	46.55	-0.5	3,359	-0.01%
2018/01/16	1	47.50	0	0.00	47.50	1	3,497	0.03%
2018/01/12	0	0.00	1	46.80	46.80	-1	3,686	-0.03%
2018/01/09	2	46.30	0	0.00	46.05	2	4,081	0.05%
2018/01/08	2	47.45	0	0.00	46.80	2	4,109	0.05%
2018/01/05	4	49.15	3	49.20	48.70	1	4,087	0.02%
2018/01/04	0	0.00	7	48.00	49.25	-7	3,981	-0.18%
2018/01/03	1	46.80	2	46.90	46.00	-1	3,920	-0.03%
2018/01/02	0	0.00	1	45.90	46.60	-1	3,898	-0.03%