義隆 (2458)-富邦-新店券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
152.5
漲跌
▲1.5
漲幅
+0.99%
成交量
2,297張
產業
上市半導體類股▼0.01%
1183人加入追蹤

立即追蹤
本地時間:13:35(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

義隆 (2458)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	0	151.50	1	152.50	152.50	-1	2,511	-0.04%
2024/12/16	0.4	151.56	3	152.50	151.00	-2.6	2,503	-0.10%
2024/12/13	3	154.67	4.2	153.35	154.50	-1.2	2,503	-0.05%
2024/12/12	2.1	156.96	0.1	158.00	153.50	2	2,482	0.08%
2024/12/11	7	156.00	5.1	155.32	155.50	1.9	2,477	0.08%
2024/12/10	4	154.13	4.1	154.51	154.00	-0.1	2,446	-0.01%
2024/12/09	5.1	153.10	5	153.50	152.50	0.1	2,455	0.00%
2024/12/06	2.1	155.24	1	156.00	154.50	1.1	2,433	0.05%
2024/12/05	1	154.55	10.1	157.25	157.50	-9	2,399	-0.38%
2024/12/04	5	154.80	7.2	155.58	154.00	-2.2	2,341	-0.09%
2024/12/03	2	148.50	2	148.75	148.50	0	2,246	0.00%
2024/12/02	7	146.86	1	149.50	146.50	6	2,224	0.27%
2024/11/29	0.1	145.00	0	0.00	146.50	0.1	2,175	0.00%
2024/11/28	0.1	142.56	0	0.00	141.50	0.1	2,175	0.01%
2024/11/27	0.1	146.77	0	0.00	147.50	0.1	2,162	0.00%
2024/11/21	2	149.00	2	148.50	148.50	0	2,070	0.00%
2024/11/20	0	0.00	0.4	149.63	150.00	-0.4	2,022	-0.02%
2024/11/14	0.2	148.91	0.1	150.00	148.00	0.1	1,880	0.00%
2024/11/13	0.1	150.00	0	0.00	152.50	0.1	1,870	0.00%
2024/11/11	0.3	151.00	0	0.00	152.50	0.3	1,926	0.01%
2024/11/07	1	151.00	1	152.00	152.50	0	1,893	0.00%
2024/11/06	30	149.00	3	148.50	151.00	27	1,859	1.45%
2024/11/05	1.1	142.70	1	144.00	142.50	0.1	1,830	0.01%
2024/11/04	2	144.50	0	0.00	144.50	2	1,850	0.11%
2024/11/01	13.3	148.89	0	0.00	149.50	13.3	1,853	0.72%
2024/10/30	1	150.00	0	0.00	146.00	1	1,857	0.05%
2024/10/29	4	151.00	0.1	149.50	148.50	3.9	1,825	0.21%
2024/10/28	1	152.50	1.2	153.29	152.50	-0.2	1,809	-0.01%
2024/10/25	0.2	151.00	2	152.00	152.50	-1.8	1,816	-0.10%
2024/10/24	0	0.00	5.1	152.43	149.00	-5.1	1,815	-0.28%
2024/10/23	0.1	151.00	1	152.50	150.00	-0.9	1,816	-0.05%
2024/10/22	6	150.83	0	0.00	153.00	6	1,817	0.33%
2024/10/21	0	0.00	2.4	149.61	150.00	-2.4	1,824	-0.13%
2024/10/18	0	0.00	0.1	146.06	146.00	-0.1	1,832	0.00%
2024/10/17	0	146.50	0	0.00	145.50	0	1,871	0.00%
2024/10/16	0	0.00	3	145.33	147.50	-3	1,884	-0.16%
2024/10/15	0	144.50	0	0.00	145.50	0	1,868	0.00%
2024/10/09	2	143.50	0	0.00	143.50	2	1,847	0.11%
2024/10/08	1	140.53	2.3	142.00	141.50	-1.3	1,830	-0.07%
2024/10/07	1	145.00	0.1	146.50	144.50	0.9	1,830	0.05%
2024/10/04	0	0.00	0	145.50	144.50	0	1,842	0.00%
2024/10/01	0	144.00	0	0.00	143.50	0	1,836	0.00%
2024/09/27	0	145.00	0	0.00	145.00	0	1,809	0.00%
2024/09/26	0	0.00	0.1	147.50	144.50	-0.1	1,814	-0.01%
2024/09/25	10	144.85	0	0.00	144.50	10	1,795	0.56%
2024/09/24	0.1	149.50	0	0.00	148.00	0.1	1,780	0.01%
2024/09/23	1	149.00	1.2	149.83	149.50	-0.2	1,751	-0.01%
2024/09/20	20.7	149.94	20	147.00	145.50	0.7	1,738	0.04%
2024/09/19	2.2	146.50	0	0.00	145.00	2.2	1,706	0.13%
2024/09/18	2	149.49	0	0.00	146.50	2	1,703	0.12%
2024/09/16	0	0.00	4.1	151.62	149.50	-4.1	1,715	-0.24%
2024/09/13	8.2	148.70	1	148.50	149.00	7.2	1,718	0.42%
2024/09/12	0	0.00	1.1	148.95	149.00	-1.1	1,704	-0.06%
2024/09/10	0	141.50	0.2	143.75	141.50	-0.2	1,674	-0.01%
2024/09/05	1	140.00	1	139.00	138.50	0	1,693	0.00%
2024/09/04	2	137.51	0	0.00	136.50	2	1,687	0.12%
2024/09/03	0	144.50	0	0.00	144.00	0	1,669	0.00%
2024/09/02	0.1	147.00	0	0.00	146.00	0.1	1,711	0.00%
2024/08/30	1	147.00	2.6	149.08	147.00	-1.6	1,739	-0.09%
2024/08/29	0	0.00	2	146.75	148.50	-2	1,727	-0.12%
2024/08/27	0	0.00	3	145.00	144.50	-3	1,757	-0.17%
2024/08/26	0.3	145.00	0	0.00	143.50	0.3	1,807	0.02%
2024/08/23	0.1	143.50	0	0.00	143.00	0.1	1,837	0.01%
2024/08/22	0	143.50	0	0.00	142.00	0	1,896	0.00%
2024/08/21	0.1	141.50	0	0.00	141.00	0.1	1,949	0.01%
2024/08/20	6.1	144.02	0	0.00	142.00	6.1	1,974	0.31%
2024/08/19	0	0.00	3	143.50	144.00	-3	2,122	-0.14%
2024/08/16	2.1	141.05	4	141.00	140.50	-1.9	2,194	-0.09%
2024/08/15	0	141.50	2	142.00	141.00	-2	2,169	-0.09%
2024/08/14	11.5	141.25	1	140.50	141.00	10.5	2,159	0.48%
2024/08/13	0.2	141.00	0.2	142.00	141.50	0	2,124	0.00%
2024/08/12	0	0.00	2	140.00	140.50	-2	2,099	-0.10%
2024/08/09	0	0.00	4	137.38	136.50	-4	2,097	-0.19%
2024/08/08	0	133.50	1	134.00	133.00	-1	2,098	-0.05%
2024/08/07	1.3	132.81	1	133.50	135.00	0.3	2,093	0.01%
2024/08/06	2.2	125.91	5	124.80	126.50	-2.8	2,074	-0.13%
2024/08/05	4	130.25	11	129.09	128.00	-7	2,047	-0.34%
2024/08/02	0.1	139.50	2	139.75	139.00	-1.9	2,027	-0.10%
2024/08/01	1	140.00	0	0.00	140.50	1	2,021	0.05%
2024/07/31	0	0.00	0.2	139.50	138.00	-0.2	2,034	-0.01%
2024/07/30	2.1	136.01	1	135.54	138.00	1	2,155	0.05%
2024/07/29	0.1	140.00	0.2	141.00	138.00	-0.2	2,149	-0.01%
2024/07/26	3.2	138.21	1	141.50	141.50	2.2	2,153	0.10%
2024/07/23	2.2	141.34	0	0.00	141.50	2.2	2,174	0.10%
2024/07/22	1.1	140.57	5	141.70	141.50	-4	2,192	-0.18%
2024/07/19	4.6	147.10	3	146.00	145.50	1.6	2,243	0.07%
2024/07/18	9.3	149.25	0.4	149.00	149.00	8.9	2,244	0.40%
2024/07/17	10	152.25	11	152.86	152.50	-1	2,224	-0.04%
2024/07/16	3.3	150.90	1	151.50	151.00	2.3	2,248	0.10%
2024/07/15	1	150.50	1	151.00	150.50	0	2,294	0.00%
2024/07/12	0	0.00	10	152.00	152.50	-10	2,324	-0.43%
2024/07/11	0.2	152.50	0.1	152.18	151.50	0.1	2,398	0.00%
2024/07/10	1	152.00	0	0.00	151.50	1	2,450	0.04%
2024/07/09	2.2	150.96	1	151.00	151.00	1.2	2,544	0.05%
2024/07/08	2	152.75	0.3	153.61	153.00	1.8	2,553	0.07%
2024/07/05	0	156.00	1	155.50	155.50	-1	2,541	-0.04%
2024/07/03	0	156.50	1	156.50	154.50	-1	2,576	-0.04%
2024/07/02	2	153.75	0	0.00	154.00	2	2,605	0.08%
2024/07/01	2	154.25	1.1	154.73	154.00	0.9	2,605	0.03%
2024/06/28	2	155.00	1	156.50	154.00	1	2,647	0.04%
2024/06/27	0	156.00	0	0.00	154.50	0	2,661	0.00%
2024/06/26	1	155.50	0.1	158.43	156.00	0.9	2,679	0.03%
2024/06/25	6	154.75	1	155.00	155.00	5	2,724	0.18%
2024/06/24	3	157.84	0	0.00	157.00	3	2,714	0.11%
2024/06/21	5	161.70	1	162.00	161.50	4	2,710	0.15%
2024/06/20	9	163.34	9	164.00	164.50	0	2,699	0.00%
2024/06/19	0	0.00	0	162.00	161.00	0	2,697	0.00%
2024/06/18	0.5	161.50	1	160.50	161.00	-0.5	2,749	-0.02%
2024/06/17	4	160.75	0	0.00	160.00	4	2,783	0.14%
2024/06/14	1	160.50	0	0.00	161.50	1	2,795	0.04%
2024/06/13	0.1	161.50	0	0.00	161.00	0.1	2,799	0.00%
2024/06/12	0	0.00	4	159.75	160.00	-4	2,815	-0.14%
2024/06/11	1.1	157.61	0	0.00	157.00	1.1	2,804	0.04%
2024/06/07	1.4	158.14	0	158.50	157.00	1.4	2,808	0.05%
2024/06/06	7	157.86	0	158.25	157.00	7	2,818	0.25%
2024/06/05	9.3	159.74	1.2	160.07	159.00	8.1	2,796	0.29%
2024/06/04	2	163.75	1.1	165.05	162.00	0.9	2,809	0.03%
2024/06/03	10	162.70	0.2	163.89	163.50	9.8	2,816	0.35%
2024/05/31	4.2	164.38	6.3	167.84	163.00	-2.1	2,815	-0.07%
2024/05/30	6.3	170.51	73.1	171.86	167.00	-66.8	2,785	-2.40%
2024/05/29	1	174.50	3	173.67	174.00	-2	2,768	-0.07%
2024/05/28	11	176.00	2.1	175.21	171.50	8.9	2,753	0.32%
2024/05/27	73.2	170.24	3.1	174.77	173.00	70.1	2,738	2.56%
2024/05/24	3.2	167.93	5.1	166.51	167.00	-2	2,731	-0.07%
2024/05/23	14	171.24	15.4	172.80	169.00	-1.3	2,785	-0.05%
2024/05/22	15.1	166.59	23.1	163.44	168.00	-8	2,747	-0.29%
2024/05/20	2	156.01	0.2	157.50	156.00	1.8	2,851	0.06%
2024/05/17	1	159.03	0.1	160.00	159.00	0.9	2,899	0.03%
2024/05/16	2.2	159.94	3	160.00	160.00	-0.8	3,002	-0.03%
2024/05/15	0	157.25	0	0.00	156.00	0	3,005	0.00%
2024/05/14	0	155.40	2	155.75	155.00	-2	3,023	-0.07%
2024/05/13	2	153.25	0	0.00	153.50	2	3,017	0.07%
2024/05/10	1	155.01	0	0.00	155.00	1	3,027	0.03%
2024/05/09	3	156.50	0	0.00	155.00	3	3,027	0.10%
2024/05/08	0	156.50	0	0.00	158.00	0	3,030	0.00%
2024/05/07	2	156.02	0	0.00	156.50	2	3,036	0.07%
2024/05/06	6.7	157.76	3	158.00	156.50	3.7	3,035	0.12%
2024/05/03	7.6	157.98	0	0.00	157.00	7.6	3,041	0.25%
2024/05/02	0	165.50	1	166.00	165.50	-1	2,931	-0.03%
2024/04/30	0	0.00	3	166.83	164.50	-3	2,926	-0.10%
2024/04/29	1	165.50	3.2	167.78	168.00	-2.2	2,930	-0.08%
2024/04/26	2.1	162.76	0	0.00	163.50	2.1	2,903	0.07%
2024/04/25	0	161.50	15.2	162.22	164.50	-15.2	2,897	-0.52%
2024/04/24	0	0.00	4	155.75	157.00	-4	2,847	-0.14%
2024/04/23	1	148.03	3	151.17	150.50	-2	2,831	-0.07%
2024/04/22	6.1	150.08	0	0.00	146.50	6.1	2,816	0.22%
2024/04/19	5.1	156.11	10	157.00	155.00	-4.9	2,768	-0.18%
2024/04/18	5.2	162.75	5	161.90	161.50	0.2	2,718	0.01%
2024/04/17	11	162.77	15.3	164.07	162.00	-4.2	2,714	-0.16%
2024/04/16	7	162.41	9	157.67	159.50	-2	2,664	-0.07%
2024/04/15	4	160.50	8.4	162.65	162.00	-4.4	2,637	-0.17%
2024/04/12	0	161.00	2.4	159.21	158.50	-2.4	2,553	-0.09%
2024/04/11	1.1	157.00	2	156.00	158.50	-0.9	2,556	-0.04%
2024/04/10	3	159.49	13	158.50	158.50	-10	2,554	-0.39%
2024/04/09	4.1	157.50	0	0.00	157.00	4.1	2,563	0.16%
2024/04/08	10.3	161.29	8	160.06	159.50	2.3	2,562	0.09%
2024/04/03	10.1	156.00	0.5	156.29	156.50	9.6	2,539	0.38%
2024/04/02	4.7	156.49	2	156.00	156.00	2.7	2,542	0.11%
2024/04/01	1	157.03	27	158.96	161.00	-26	2,519	-1.03%
2024/03/29	4.5	156.95	1	157.00	157.00	3.5	2,503	0.14%
2024/03/28	1	160.51	0.3	160.50	160.50	0.7	2,521	0.03%
2024/03/27	0.1	164.50	0.1	164.50	164.50	0	2,516	0.00%
2024/03/26	16.1	167.52	5.3	168.26	166.50	10.8	2,594	0.42%
2024/03/25	18.1	169.56	5.5	169.25	169.00	12.7	2,628	0.48%
2024/03/22	3	166.00	6	166.83	169.00	-3	2,651	-0.11%
2024/03/21	9.2	170.29	19.1	170.73	167.00	-9.9	2,660	-0.37%
2024/03/20	4.1	167.50	4.4	168.74	167.50	-0.3	2,644	-0.01%
2024/03/19	4	165.88	7.1	166.58	165.00	-3.1	2,641	-0.12%
2024/03/18	1.6	164.96	2.3	166.52	166.50	-0.7	2,661	-0.02%
2024/03/15	4	163.14	7.2	164.93	163.50	-3.2	2,675	-0.12%
2024/03/14	2	162.50	3	162.00	162.50	-1	2,681	-0.04%
2024/03/13	19	163.42	0	0.00	163.50	19	2,763	0.69%
2024/03/12	0.1	163.47	2.2	163.35	163.50	-2	2,795	-0.07%
2024/03/11	2.4	161.36	3	160.50	160.00	-0.6	2,807	-0.02%
2024/03/08	3.1	162.82	1	165.50	162.50	2.1	2,821	0.07%
2024/03/07	0	165.50	0	0.00	165.50	0	2,802	0.00%
2024/03/06	2.1	166.78	2	167.50	166.50	0.1	2,796	0.00%
2024/03/05	5.3	168.74	3	167.00	167.00	2.3	2,826	0.08%
2024/03/04	5.1	168.70	6.3	170.24	167.50	-1.2	2,861	-0.04%
2024/03/01	0	165.50	1	168.50	165.50	-1	2,850	-0.03%
2024/02/29	3	164.67	1	166.50	166.00	2	2,872	0.07%
2024/02/27	1.6	171.93	29	169.97	169.00	-27.4	2,856	-0.96%
2024/02/26	2.1	169.99	9.7	170.01	170.00	-7.6	2,857	-0.27%
2024/02/23	5.4	162.44	4.1	163.59	164.00	1.3	2,794	0.05%
2024/02/22	1	167.50	1.1	165.55	167.50	-0.1	2,686	0.00%
2024/02/21	3.2	166.66	9.1	166.36	167.50	-5.9	2,636	-0.23%
2024/02/20	2	163.00	6	163.75	161.00	-4	2,542	-0.16%
2024/02/19	7	163.97	15.8	159.85	163.50	-8.8	2,543	-0.34%
2024/02/16	5	150.02	3.2	152.08	153.00	1.8	2,480	0.07%
2024/02/15	3.1	145.91	4.8	146.95	148.50	-1.7	2,491	-0.07%
2024/02/05	2	148.51	0	0.00	148.00	2	2,481	0.08%
2024/02/02	0	150.25	2	150.50	150.50	-2	2,498	-0.08%
2024/02/01	0.1	150.00	0	0.00	150.00	0.1	2,521	0.00%
2024/01/31	0	149.00	0	0.00	150.00	0	2,557	0.00%
2024/01/30	1	147.00	0	149.00	148.50	1	2,630	0.04%
2024/01/29	5.2	149.10	0.2	150.50	149.00	5	2,710	0.19%
2024/01/26	0	151.00	0	0.00	151.00	0	2,954	0.00%
2024/01/25	0	151.50	0	0.00	152.50	0	3,015	0.00%
2024/01/24	0.1	151.00	2	151.50	151.00	-1.9	3,021	-0.06%
2024/01/23	1.1	149.14	1	150.50	150.50	0.1	3,054	0.00%
2024/01/22	1.1	150.01	1	150.50	151.00	0.1	3,102	0.00%
2024/01/19	0.2	151.00	0.3	151.83	150.50	-0.2	3,112	0.00%
2024/01/18	4.7	150.76	1.3	151.04	152.00	3.4	3,159	0.11%
2024/01/17	2.1	153.51	1	155.50	154.50	1.1	3,271	0.03%
2024/01/16	0.2	154.25	0	0.00	154.00	0.2	3,375	0.01%
2024/01/15	2	155.75	1	157.50	156.50	1	3,407	0.03%
2024/01/12	2.3	155.53	0	157.00	155.00	2.3	3,479	0.07%
2024/01/11	2	159.49	12	158.42	157.00	-10	3,519	-0.28%
2024/01/10	1	157.53	11.2	158.72	160.00	-10.1	3,575	-0.28%
2024/01/09	0.1	152.16	3	154.33	154.50	-2.9	3,600	-0.08%
2024/01/08	2	155.23	4	153.75	153.50	-2	3,600	-0.05%
2024/01/05	0.2	154.32	13	155.12	155.50	-12.8	3,621	-0.35%
2024/01/04	3	155.83	2	156.75	156.50	1	3,654	0.03%
2024/01/03	5.3	157.00	14.5	156.98	158.00	-9.2	3,678	-0.25%
2024/01/02	6	159.83	8	160.19	159.50	-2	3,672	-0.05%
2023/12/29	4	160.75	7.1	162.50	162.50	-3.1	3,724	-0.08%
2023/12/28	5	163.00	5	160.80	160.50	0	3,759	0.00%
2023/12/27	3.1	162.50	4	163.25	164.00	-0.9	3,792	-0.02%
2023/12/26	1.2	162.58	5	163.70	162.00	-3.8	3,784	-0.10%
2023/12/25	0	0.00	14.1	163.68	162.50	-14.1	3,781	-0.37%
2023/12/22	1.3	163.32	3	163.50	163.50	-1.8	3,771	-0.05%
2023/12/21	2	160.00	18.1	162.64	163.00	-16.1	3,732	-0.43%
2023/12/20	19.1	160.44	4.1	160.24	160.00	15	3,657	0.41%
2023/12/19	1.1	158.96	1.1	158.00	159.00	0	3,615	0.00%
2023/12/18	1	152.58	10	156.00	157.00	-9	3,606	-0.25%
2023/12/15	3.2	154.51	0	0.00	154.00	3.2	3,614	0.09%
2023/12/14	1.2	157.08	0	0.00	157.50	1.2	3,613	0.03%
2023/12/13	4.2	158.67	5	156.10	158.00	-0.8	3,619	-0.02%
2023/12/12	4.1	157.27	2	158.00	158.50	2.1	3,674	0.06%
2023/12/11	6	157.92	3.2	157.87	157.00	2.8	3,711	0.08%
2023/12/08	25	157.26	9.5	158.98	157.50	15.5	3,758	0.41%
2023/12/07	2.1	152.26	6	154.33	153.50	-3.9	3,744	-0.10%
2023/12/06	1	149.50	9	150.89	151.50	-8	3,796	-0.21%
2023/12/05	5.2	146.53	3	146.50	146.50	2.2	3,822	0.06%
2023/12/04	2.1	149.55	2	150.50	149.50	0.1	3,840	0.00%
2023/12/01	11	151.32	3	151.50	151.00	8	3,899	0.21%
2023/11/30	5.1	150.92	3.2	151.19	151.50	1.9	4,113	0.05%
2023/11/29	1	150.02	8.2	152.25	153.00	-7.1	4,237	-0.17%
2023/11/28	2	149.00	8	149.31	150.00	-6	4,205	-0.14%
2023/11/27	1.7	150.52	4.1	150.60	146.00	-2.4	4,197	-0.06%
2023/11/24	3	148.68	4.8	150.12	151.00	-1.8	4,185	-0.04%
2023/11/22	0	0.00	4	147.38	147.50	-4	4,123	-0.10%
2023/11/21	5	145.00	1.2	145.17	145.00	3.8	4,116	0.09%
2023/11/20	4.1	144.12	1	144.50	144.00	3.1	4,136	0.08%
2023/11/17	3	146.50	10	145.85	146.50	-7	4,116	-0.17%
2023/11/16	8.2	144.27	6	143.42	142.50	2.2	4,079	0.05%
2023/11/15	16	148.06	11	149.05	147.50	5	4,029	0.12%
2023/11/14	6.1	145.87	3.2	145.78	146.00	2.9	4,001	0.07%
2023/11/13	9	144.00	2.3	144.17	143.50	6.8	3,969	0.17%
2023/11/10	0	0.00	1	141.00	141.50	-1	3,972	-0.03%
2023/11/09	7.5	140.95	0	0.00	140.50	7.5	3,987	0.19%
2023/11/08	4.1	144.49	4	145.13	144.50	0.1	4,002	0.00%
2023/11/07	8	144.13	13.2	143.61	145.00	-5.2	4,036	-0.13%
2023/11/06	1.1	139.00	15.1	139.67	140.00	-14	4,005	-0.35%
2023/11/03	51.8	138.09	86	136.31	135.50	-34.2	3,978	-0.86%
2023/11/02	16.1	148.38	22	148.40	149.50	-5.9	3,770	-0.16%
2023/11/01	6.1	143.58	1	143.50	144.00	5.1	3,806	0.13%
2023/10/31	15.2	146.32	26	146.02	144.00	-10.9	4,054	-0.27%
2023/10/30	34	145.69	27.1	145.70	146.50	6.9	4,038	0.17%
2023/10/27	2.1	139.24	3	141.00	140.00	-1	4,005	-0.02%
2023/10/26	8.3	139.89	2	140.50	139.50	6.3	4,071	0.15%
2023/10/25	50.4	149.59	44.3	149.58	144.50	6.1	4,033	0.15%
2023/10/24	6	145.25	3.2	144.53	144.00	2.8	3,899	0.07%
2023/10/23	4	142.62	2.2	143.18	142.00	1.8	3,814	0.05%
2023/10/20	12	139.00	16.2	139.37	142.50	-4.2	3,867	-0.11%
2023/10/19	15.1	138.37	5.1	137.01	138.50	10	3,886	0.26%
2023/10/18	13	140.81	11	140.41	141.50	2	3,910	0.05%
2023/10/17	2.1	139.28	4	140.62	140.00	-2	3,893	-0.05%
2023/10/16	1	136.50	0.1	136.50	136.50	0.9	3,987	0.02%
2023/10/13	1.1	138.48	4	138.00	139.00	-3	4,006	-0.07%
2023/10/12	2.2	134.30	3	136.83	137.50	-0.8	3,991	-0.02%
2023/10/11	1	139.50	2	138.75	137.00	-1	3,986	-0.03%
2023/10/06	1.1	139.50	0	0.00	137.00	1.1	3,969	0.03%
2023/10/05	4	140.50	1.1	140.95	141.50	2.9	3,945	0.07%
2023/10/04	2	134.75	2.1	135.71	138.00	-0.1	3,881	0.00%
2023/10/03	5	138.30	3	138.33	138.00	2	3,843	0.05%
2023/10/02	17	135.91	10.2	134.53	134.50	6.8	3,812	0.18%
2023/09/28	4	133.25	1	132.50	133.50	3	3,819	0.08%
2023/09/27	4.1	132.27	1	133.50	134.00	3.1	3,823	0.08%
2023/09/26	5	135.70	6	135.92	135.00	-1	3,832	-0.03%
2023/09/25	1	137.00	1	137.50	136.50	0	3,826	0.00%
2023/09/22	1	136.50	3	136.17	137.00	-2	3,811	-0.05%
2023/09/21	2	137.00	4.1	136.37	136.00	-2.1	3,805	-0.05%
2023/09/20	8.3	138.62	9	138.83	138.00	-0.8	3,771	-0.02%
2023/09/19	2.2	141.72	2	141.75	141.00	0.2	3,738	0.00%
2023/09/18	5.2	142.31	4	143.63	142.00	1.2	3,712	0.03%
2023/09/15	6.1	145.40	4	145.13	144.50	2.1	3,678	0.06%
2023/09/14	1	142.50	1	142.00	143.00	0	3,591	0.00%
2023/09/13	1	142.50	9	142.72	143.50	-8	3,542	-0.23%
2023/09/12	27	139.41	4.4	140.18	140.50	22.6	3,494	0.65%
2023/09/11	1	136.00	1	138.00	138.00	0	3,420	0.00%
2023/09/08	0	0.00	2	133.75	135.50	-2	3,340	-0.06%
2023/09/07	0	134.50	1	134.50	135.00	-1	3,326	-0.03%
2023/09/06	0	131.00	8	132.13	133.00	-8	3,289	-0.24%
2023/09/05	16	133.16	15	134.23	134.00	1	3,287	0.03%
2023/09/04	3	129.50	6	127.67	128.50	-3	3,087	-0.10%
2023/08/31	1	119.50	3	119.50	120.00	-2	2,922	-0.07%
2023/08/30	2	118.50	6	117.92	119.00	-4	2,917	-0.14%
2023/08/29	2	116.00	0	0.00	117.00	2	2,902	0.07%
2023/08/28	1.4	113.00	0	0.00	113.00	1.4	2,890	0.05%
2023/08/25	1	112.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	2	115.75	0	0.00	116.00	2	2,926	0.07%
2023/08/21	1	113.50	0	0.00	113.50	1	3,011	0.03%
2023/08/17	2	116.25	3	116.00	116.50	-1	3,087	-0.03%
2023/08/16	2	117.00	0	0.00	117.00	2	3,077	0.06%
2023/08/15	0	0.00	12	117.25	116.00	-12	3,063	-0.39%
2023/08/14	1	116.00	1	119.00	117.00	0	3,046	0.00%
2023/08/11	1	117.50	3	120.50	121.00	-2	2,996	-0.07%
2023/08/10	5	118.20	1	119.00	118.00	4	2,943	0.14%
2023/08/09	3	120.50	4	120.75	121.00	-1	2,884	-0.03%
2023/08/08	3	118.83	4	119.63	118.00	-1	2,835	-0.04%
2023/08/07	6	119.83	4	120.13	117.00	2	2,783	0.07%
2023/08/04	5	122.10	9	123.28	122.50	-4	2,654	-0.15%
2023/08/02	1	115.50	1	114.00	114.00	0	2,391	0.00%
2023/08/01	3	114.83	4	114.63	115.00	-1	2,389	-0.04%
2023/07/31	6	115.75	4	115.25	116.50	2	2,402	0.08%
2023/07/28	0.1	112.50	0	0.00	112.50	0.1	2,288	0.00%
2023/07/26	1	113.00	0	0.00	112.50	1	2,237	0.04%
2023/07/25	7	115.14	1	120.00	115.00	6	2,198	0.27%
2023/07/24	2.4	117.29	2	117.75	118.00	0.4	2,104	0.02%
2023/07/21	3	113.00	10	113.00	115.50	-7	2,018	-0.35%
2023/07/20	4	114.63	3	114.50	114.50	1	1,972	0.05%
2023/07/19	18	118.17	9	118.11	118.50	9	1,900	0.47%
2023/07/18	1	112.50	0	0.00	113.00	1	1,770	0.06%
2023/07/14	1	108.50	2	110.49	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/07	0	0.00	2	108.00	107.50	-2	1,653	-0.12%
2023/07/06	1	106.50	2	106.25	108.00	-1	1,647	-0.06%
2023/07/05	1	106.00	3	107.50	106.00	-2	1,627	-0.12%
2023/07/04	3	105.83	4	104.88	106.00	-1	1,615	-0.06%
2023/06/28	0	0.00	1	101.00	101.00	-1	1,604	-0.06%
2023/06/27	3	99.67	0	0.00	99.40	3	1,608	0.19%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/20	0	0.00	1	102.00	102.00	-1	1,584	-0.06%
2023/06/19	2	104.25	0	0.00	102.50	2	1,586	0.13%
2023/06/16	2	105.75	1	107.00	106.00	1	1,566	0.06%
2023/06/15	0	0.00	5	105.10	105.50	-5	1,539	-0.32%
2023/06/14	4	105.88	1	105.00	105.00	3	1,536	0.20%
2023/06/13	1	104.50	2	106.25	107.00	-1	1,527	-0.07%
2023/06/12	1	103.50	1	104.00	103.50	0	1,480	0.00%
2023/06/09	2	105.50	0	0.00	104.00	2	1,475	0.14%
2023/06/08	0	0.00	2	104.50	105.00	-2	1,422	-0.14%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	0	0.00	4	102.50	102.00	-4	1,424	-0.28%
2023/06/05	0	0.00	0	105.00	105.00	0	1,419	0.00%
2023/06/02	0	0.00	1	104.50	104.50	-1	1,409	-0.07%
2023/05/31	0	0.00	2	102.25	102.00	-2	1,405	-0.14%
2023/05/30	1	102.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	4	103.50	4.8	103.90	104.00	-0.8	1,378	-0.06%
2023/05/25	2	103.75	6.1	104.42	104.00	-4.1	1,457	-0.28%
2023/05/24	3.1	102.52	13	103.81	104.50	-10	1,433	-0.69%
2023/05/19	2	98.45	0.2	98.60	98.50	1.8	1,383	0.13%
2023/05/18	9	98.50	0	0.00	98.60	9	1,399	0.64%
2023/05/17	1	97.00	1	97.50	97.20	0	1,397	0.00%
2023/05/12	1	92.10	7	92.79	95.90	-6	1,418	-0.42%
2023/05/11	3	92.33	1	93.40	92.70	2	1,412	0.14%
2023/05/10	2	92.50	0	0.00	92.50	2	1,435	0.14%
2023/05/08	7	94.57	0	0.00	93.20	7	1,485	0.47%
2023/05/05	3	97.30	0	0.00	95.80	3	1,514	0.20%
2023/05/03	1	93.90	0	0.00	94.00	1	1,624	0.06%
2023/04/27	0.5	93.00	0	0.00	92.60	0.5	1,679	0.03%
2023/04/26	1	92.60	5	90.80	93.30	-4	1,679	-0.24%
2023/04/25	3	91.20	0	91.60	91.10	3	1,681	0.18%
2023/04/21	4	97.23	0	0.00	95.40	4	1,690	0.24%
2023/04/20	2	98.60	0	0.00	98.50	2	1,693	0.12%
2023/04/18	6	101.50	0	0.00	101.50	6	1,856	0.32%
2023/04/17	0	0.00	1	102.50	102.50	-1	1,862	-0.05%
2023/04/14	0	0.00	2	101.00	101.00	-2	1,852	-0.11%
2023/04/13	1	101.00	0	0.00	100.50	1	1,851	0.05%
2023/04/12	1	103.00	1	103.00	102.50	0	1,854	0.00%
2023/04/11	1	103.50	2	101.75	104.00	-1	1,863	-0.05%
2023/04/10	0	0.00	5	103.00	101.50	-5	1,862	-0.27%
2023/04/07	0	0.00	2	99.60	101.00	-2	1,865	-0.11%
2023/04/06	1	99.20	0	0.00	98.50	1	1,855	0.05%
2023/03/31	5	99.80	1	100.50	99.80	4	1,847	0.22%
2023/03/30	1	99.60	1	99.90	99.60	0	1,842	0.00%
2023/03/29	1	102.00	1	102.50	102.50	0	1,840	0.00%
2023/03/28	7	102.21	0	0.00	102.00	7	1,851	0.38%
2023/03/27	1	104.00	0	0.00	103.50	1	1,869	0.05%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/23	0	0.00	1	104.00	104.50	-1	1,905	-0.05%
2023/03/22	1	103.00	3	103.83	104.00	-2	1,909	-0.10%
2023/03/21	2	102.75	3	103.00	102.50	-1	1,914	-0.05%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/16	0	100.00	0	0.00	99.70	0	1,920	0.00%
2023/03/10	10	104.00	3	103.50	104.00	7	1,933	0.36%
2023/03/09	0.5	105.44	5	105.80	107.00	-4.5	1,959	-0.23%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.00	0	0.00	104.50	1	1,941	0.05%
2023/03/06	0	0.00	3	104.33	104.50	-3	1,944	-0.15%
2023/03/03	4	104.38	1	105.00	104.00	3	1,942	0.15%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/02/24	1	109.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	3	110.83	2	111.50	111.00	1	1,910	0.05%
2023/02/21	3	107.00	5.1	107.40	108.00	-2.1	1,837	-0.11%
2023/02/20	3	104.67	3	104.50	106.00	0	1,863	0.00%
2023/02/17	1	103.50	2	102.50	103.00	-1	1,881	-0.05%
2023/02/16	1	104.00	3	104.17	104.50	-2	1,909	-0.10%
2023/02/15	1	102.50	6	103.58	102.50	-5	1,927	-0.26%
2023/02/14	5	102.80	2	103.50	103.50	3	1,939	0.15%
2023/02/13	10	104.95	10	104.40	104.50	0	1,960	0.00%
2023/02/10	2	105.00	2	105.00	106.00	0	2,005	0.00%
2023/02/09	1.1	104.52	1.2	105.08	105.00	-0.2	2,142	-0.01%
2023/02/08	8	105.50	2	106.25	105.50	6	2,341	0.26%
2023/02/07	3.1	105.31	4.3	104.60	105.00	-1.2	2,324	-0.05%
2023/02/06	2	106.00	1	103.50	103.50	1	2,324	0.04%
2023/02/03	3.1	108.65	1	109.00	107.50	2.1	2,294	0.09%
2023/02/02	13.3	106.98	19	106.32	108.00	-5.8	2,249	-0.26%
2023/02/01	7	100.57	1.1	100.51	102.00	5.9	2,157	0.27%
2023/01/31	0	0.00	2	96.50	96.90	-2	2,146	-0.09%
2023/01/30	3	93.17	5	94.06	94.30	-2	2,128	-0.09%
2023/01/17	0	0.00	0.3	91.20	91.00	-0.3	2,127	-0.02%
2023/01/16	1	91.00	0	0.00	91.00	1	2,168	0.05%
2023/01/13	0	0.00	0.1	92.10	90.70	-0.1	2,183	0.00%
2023/01/12	0	0.00	1	93.59	92.80	-1	2,189	-0.05%
2023/01/11	1	95.60	2.1	95.43	94.70	-1.1	2,210	-0.05%
2023/01/10	1	94.90	2	94.60	95.50	-1	2,210	-0.05%
2023/01/09	2	95.10	1	93.80	96.00	1	2,207	0.05%
2023/01/06	3.2	93.35	5.1	92.99	94.40	-1.9	2,163	-0.09%
2022/12/30	0	87.00	0	0.00	86.00	0	2,145	0.00%
2022/12/29	0	0.00	1	84.70	85.50	-1	2,156	-0.05%
2022/12/28	1	85.00	0	0.00	83.50	1	2,165	0.05%
2022/12/27	2	86.50	3	86.23	86.10	-1	2,168	-0.05%
2022/12/22	0	0.00	1	86.40	87.60	-1	2,224	-0.04%
2022/12/21	0	0.00	2	86.30	85.30	-2	2,245	-0.09%
2022/12/20	1	89.00	2	85.90	85.90	-1	2,250	-0.04%
2022/12/19	0	0.00	1	90.30	90.40	-1	2,279	-0.04%
2022/12/16	2	89.99	0	0.00	90.30	2	2,305	0.09%
2022/12/14	0	0.00	1	90.20	90.50	-1	2,429	-0.04%
2022/12/13	2	89.35	6	88.78	89.70	-4	2,515	-0.16%
2022/12/12	1	88.00	1	87.90	88.10	0	2,600	0.00%
2022/12/09	0	0.00	2	88.95	89.10	-2	2,719	-0.07%
2022/12/08	0	0.00	1	87.90	88.00	-1	2,745	-0.04%
2022/12/07	1	88.50	0	0.00	87.60	1	2,772	0.04%
2022/12/06	2	90.60	0	0.00	89.10	2	2,765	0.07%
2022/12/05	0	0.00	0.1	92.50	92.10	-0.1	2,763	0.00%
2022/12/01	0.1	92.50	10	92.08	92.70	-9.9	2,786	-0.36%
2022/11/30	2	89.35	2	88.75	89.70	0	2,774	0.00%
2022/11/29	1	87.50	1	88.00	87.90	0	2,810	0.00%
2022/11/28	1	87.60	1	88.30	88.00	0	2,843	0.00%
2022/11/25	1	88.70	1	89.00	88.60	0	2,848	0.00%
2022/11/24	1	89.60	4	89.35	89.70	-3	2,844	-0.11%
2022/11/22	0	0.00	1	85.90	87.00	-1	2,870	-0.03%
2022/11/21	2	88.10	4	87.80	86.40	-2	2,864	-0.07%
2022/11/18	1	89.00	0	0.00	88.60	1	2,849	0.04%
2022/11/17	10	89.51	1	88.70	89.40	9	2,836	0.32%
2022/11/16	11	88.86	1	88.16	89.00	10	2,815	0.35%
2022/11/15	1	87.50	7	88.50	89.00	-6	2,776	-0.22%
2022/11/14	1.8	86.74	2	87.80	87.80	-0.2	2,743	-0.01%
2022/11/11	2	87.35	1	88.69	87.10	1	2,711	0.04%
2022/11/10	1	86.10	0	86.30	86.40	1	2,678	0.04%
2022/11/09	1	85.51	5	85.94	86.50	-4	2,654	-0.15%
2022/11/08	3	85.90	35.1	85.08	84.60	-32.1	2,621	-1.22%
2022/11/07	12	81.85	29.1	80.05	86.10	-17.1	2,577	-0.66%
2022/11/04	9	77.36	8	77.68	79.50	1	2,435	0.04%
2022/11/02	0	0.00	2	82.30	82.90	-2	2,236	-0.09%
2022/11/01	1	82.00	0	0.00	81.30	1	2,225	0.04%
2022/10/31	0	0.00	1	81.70	81.20	-1	2,277	-0.04%
2022/10/28	5	80.36	4	80.18	79.70	1	2,302	0.04%
2022/10/27	0	0.00	3	81.23	81.70	-3	2,332	-0.13%
2022/10/26	6.1	79.54	6	79.82	79.30	0.1	2,303	0.00%
2022/10/25	0	0.00	1	80.30	80.10	-1	2,294	-0.04%
2022/10/24	3	81.53	0	0.00	80.10	3	2,282	0.13%
2022/10/21	1	81.60	1	82.80	80.90	0	2,253	0.00%
2022/10/19	1	82.70	0	0.00	82.30	1	2,241	0.04%
2022/10/18	0	0.00	0	83.70	82.60	0	2,214	0.00%
2022/10/17	1	82.00	0	0.00	81.90	1	2,222	0.05%
2022/10/14	0	0.00	0.1	81.74	81.10	-0.1	2,228	-0.01%
2022/10/13	0	0.00	1	76.76	76.40	-1	2,228	-0.05%
2022/10/12	4	77.18	2	77.15	77.30	2	2,222	0.09%
2022/10/11	7.3	79.74	4	80.00	79.60	3.3	2,226	0.15%
2022/10/07	4	85.13	1.1	85.26	84.20	2.9	2,203	0.13%
2022/10/06	10	84.70	0	0.00	85.10	10	2,174	0.46%
2022/10/05	0	84.90	0	0.00	83.40	0	2,165	0.00%
2022/10/04	0	85.80	0	0.00	84.70	0	2,163	0.00%
2022/10/03	1	83.20	0	0.00	84.20	1	2,162	0.05%
2022/09/30	0	0.00	0.2	82.90	83.20	-0.2	2,172	-0.01%
2022/09/27	0	0.00	1	81.00	82.50	-1	2,268	-0.04%
2022/09/26	0	0.00	1	83.50	81.00	-1	2,281	-0.04%
2022/09/23	8	88.45	3	88.83	86.80	5	2,247	0.22%
2022/09/21	1	87.40	0	0.00	87.10	1	2,133	0.05%
2022/09/20	0	88.80	3.1	88.89	88.30	-3.1	2,043	-0.15%
2022/09/19	4	89.05	3	89.08	88.60	1	1,961	0.05%
2022/09/16	7	87.31	8	87.63	87.50	-1	1,872	-0.05%
2022/09/15	0	91.20	0	0.00	90.50	0	1,769	0.00%
2022/09/13	0.4	91.06	1	90.60	90.50	-0.6	1,732	-0.03%
2022/09/08	0.1	89.00	1	88.10	90.50	-1	1,742	-0.05%
2022/09/07	0	88.38	0	0.00	88.80	0	1,728	0.00%
2022/09/05	10	89.50	17	90.35	91.20	-7	1,700	-0.41%
2022/09/02	3.1	94.06	0	0.00	94.00	3.1	1,650	0.19%
2022/09/01	0.1	96.60	0	0.00	97.20	0.1	1,611	0.01%
2022/08/31	0	97.40	0	0.00	97.10	0	1,597	0.00%
2022/08/30	1	97.20	0	0.00	97.00	1	1,590	0.06%
2022/08/29	0.3	98.06	0.2	98.60	98.00	0.2	1,572	0.01%
2022/08/26	2	100.50	0	0.00	100.00	2	1,540	0.13%
2022/08/25	1	100.00	0	0.00	99.90	1	1,537	0.07%
2022/08/24	0	0.00	1	99.40	99.10	-1	1,535	-0.07%
2022/08/23	0.3	99.38	0	0.00	99.70	0.3	1,535	0.02%
2022/08/22	0.6	101.50	0	0.00	100.50	0.6	1,523	0.04%
2022/08/19	0	0.00	0.1	104.50	104.00	-0.1	1,511	0.00%
2022/08/18	1.1	102.45	0	0.00	103.00	1.1	1,509	0.07%
2022/08/17	0.3	102.85	0	0.00	103.00	0.3	1,501	0.02%
2022/08/16	0	104.00	0	0.00	103.50	0	1,490	0.00%
2022/08/15	0	0.00	4	103.75	104.50	-4	1,483	-0.27%
2022/08/12	0	0.00	1	102.50	103.00	-1	1,473	-0.07%
2022/08/11	4	99.80	0	0.00	99.20	4	1,460	0.27%
2022/08/10	0.1	98.50	0.1	98.40	97.80	0.1	1,452	0.01%
2022/08/08	1	101.00	0	0.00	101.00	1	1,430	0.07%
2022/08/05	20.1	98.01	20.1	101.50	101.50	0	1,426	0.00%
2022/08/04	1.4	100.21	1	100.50	100.50	0.4	1,374	0.03%
2022/08/03	1	103.00	0	0.00	102.50	1	1,346	0.08%
2022/08/02	1	107.50	0	108.00	107.50	1	1,347	0.07%
2022/08/01	0	110.50	1	109.50	109.00	-1	1,363	-0.07%
2022/07/29	0	0.00	2	108.25	108.50	-2	1,393	-0.14%
2022/07/28	0.1	108.50	0	0.00	107.50	0.1	1,399	0.00%
2022/07/27	0	109.50	0	0.00	109.00	0	1,395	0.00%
2022/07/25	1	111.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	0.1	112.00	0	0.00	110.00	0.1	1,382	0.01%
2022/07/21	0	115.00	2	114.00	114.00	-2	1,374	-0.15%
2022/07/20	10	112.50	10	110.50	110.50	0	1,380	0.00%
2022/07/14	0	0.00	1	105.00	105.00	-1	1,438	-0.07%
2022/07/13	0	0.00	1	106.50	104.50	-1	1,438	-0.07%
2022/07/11	0	0.00	0	104.83	105.50	0	1,420	0.00%
2022/07/08	11.1	108.00	10	107.00	107.00	1.1	1,411	0.08%
2022/07/07	1	105.50	0	0.00	106.50	1	1,396	0.07%
2022/07/06	1	120.52	2	121.00	120.00	-1	1,358	-0.07%
2022/07/05	2.1	124.07	1	124.00	124.50	1.1	1,307	0.08%
2022/07/04	1	133.50	1.3	132.98	131.00	-0.3	1,267	-0.02%
2022/07/01	0	0.00	1	133.50	134.00	-1	1,252	-0.08%
2022/06/28	2	141.00	2	140.25	139.50	0	1,241	0.00%
2022/06/27	1.1	141.50	1	142.00	142.50	0.1	1,257	0.00%
2022/06/24	0	0.00	2	137.00	139.50	-2	1,256	-0.16%
2022/06/22	0	135.00	0	0.00	135.00	0	1,242	0.00%
2022/06/21	0	0.00	0	135.50	140.00	0	1,224	0.00%
2022/06/20	1	136.50	0.4	137.00	136.50	0.7	1,213	0.05%
2022/06/17	0	0.00	2.1	141.43	142.00	-2.1	1,193	-0.18%
2022/06/09	0	0.00	5.1	148.01	148.50	-5.1	1,238	-0.41%
2022/06/08	0	148.00	0	0.00	149.00	0	1,252	0.00%
2022/06/06	2.1	147.02	0	0.00	148.00	2.1	1,335	0.16%
2022/05/27	0	0.00	12	144.17	144.50	-12	1,467	-0.82%
2022/05/26	1.1	143.50	1	145.00	143.50	0.1	1,482	0.00%
2022/05/23	0	0.00	0.1	145.00	144.50	-0.1	1,835	0.00%
2022/05/18	20	145.50	22.2	145.50	145.50	-2.2	1,912	-0.11%
2022/05/17	1	144.00	2	144.49	145.00	-1	1,934	-0.05%
2022/05/16	0	0.00	1	142.50	142.00	-1	1,968	-0.05%
2022/05/13	10	140.50	10	140.00	140.00	0	1,972	0.00%
2022/05/12	0	0.00	0	139.00	139.00	0	1,980	0.00%
2022/05/10	2.2	139.35	3.2	138.81	141.00	-1	2,006	-0.05%
2022/05/09	1.1	142.55	0	0.00	142.00	1.1	2,036	0.05%
2022/05/06	1.2	147.09	1	146.50	146.50	0.2	2,058	0.01%
2022/04/29	1	151.00	2.1	151.55	151.00	-1.1	2,063	-0.05%
2022/04/28	0	150.00	0	0.00	149.50	0	2,074	0.00%
2022/04/27	1	146.50	0	0.00	149.50	1	2,070	0.05%
2022/04/25	0.2	153.75	0	0.00	150.50	0.2	2,041	0.01%
2022/04/22	6	156.67	3	156.67	156.50	3	2,009	0.15%
2022/04/21	11	157.32	0	0.00	156.50	11	1,998	0.55%
2022/04/20	1	157.00	0	0.00	156.50	1	1,976	0.05%
2022/04/19	11	159.82	10	159.00	159.00	1	1,955	0.05%
2022/04/18	15	159.00	15	159.00	159.00	0	1,962	0.00%
2022/04/15	3	158.83	1	158.50	159.50	2	1,963	0.10%
2022/04/14	0	0.00	1	162.00	161.50	-1	1,992	-0.05%
2022/04/11	3.2	161.21	0	0.00	161.00	3.2	2,130	0.15%
2022/04/07	0.1	167.00	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	2	168.00	0.3	168.00	168.50	1.7	2,112	0.08%
2022/04/01	2	168.00	2	170.00	170.50	0	2,117	0.00%
2022/03/30	2	171.00	0	0.00	171.00	2	2,120	0.09%
2022/03/29	1	172.50	2.1	171.50	171.00	-1.1	2,148	-0.05%
2022/03/28	0	0.00	1	171.50	172.00	-1	2,165	-0.05%
2022/03/25	1	170.50	0	0.00	170.50	1	2,242	0.04%
2022/03/24	0	0.00	9	170.56	171.00	-9	2,263	-0.40%
2022/03/23	0	0.00	13	170.00	170.50	-13	2,310	-0.56%
2022/03/21	0	0.00	4	170.75	170.00	-4	2,411	-0.17%
2022/03/18	1.2	168.58	1	169.00	168.50	0.2	2,447	0.01%
2022/03/16	0	0.00	5	165.50	166.50	-5	2,430	-0.21%
2022/03/11	1	164.50	0	0.00	165.00	1	2,421	0.04%
2022/03/10	4	162.38	3.1	164.97	166.00	0.9	2,418	0.04%
2022/03/09	2	157.00	5	157.81	159.00	-3	2,390	-0.13%
2022/03/08	2.1	157.95	0	0.00	157.00	2.1	2,371	0.09%
2022/03/07	1	164.00	1.6	163.69	165.00	-0.6	2,311	-0.03%
2022/03/04	1	167.50	0	0.00	167.00	1	2,300	0.04%
2022/03/03	20.6	170.01	24	169.71	169.50	-3.4	2,305	-0.15%
2022/03/02	0	170.00	0.2	169.50	169.00	-0.1	2,305	-0.01%
2022/03/01	10	165.50	10	167.00	167.00	0	2,333	0.00%
2022/02/25	11.3	165.90	17	164.32	164.00	-5.8	2,345	-0.25%
2022/02/24	23.5	167.29	18.1	165.50	164.50	5.4	2,325	0.23%
2022/02/23	50	175.41	33.1	172.54	172.50	17	2,227	0.76%
2022/02/22	9	175.39	4	175.26	175.50	5	2,079	0.24%
2022/02/21	8.4	174.91	7	177.07	178.00	1.4	2,072	0.07%
2022/02/18	0	172.00	10	173.00	174.50	-10	2,072	-0.48%
2022/02/17	0.1	173.44	6	173.67	173.50	-5.9	2,105	-0.28%
2022/02/16	3	172.02	2.1	173.90	174.00	0.9	2,181	0.04%
2022/02/15	0	170.00	0	0.00	170.00	0	2,163	0.00%
2022/02/14	0.1	170.00	0	0.00	170.50	0.1	2,179	0.00%
2022/02/11	0.2	170.78	4	171.75	171.00	-3.8	2,181	-0.18%
2022/02/10	2	173.00	3	173.83	172.00	-1	2,198	-0.05%
2022/02/09	9.3	175.81	25.2	175.62	175.50	-16	2,197	-0.73%
2022/02/08	4.2	169.81	5.1	171.39	171.00	-0.9	2,201	-0.04%
2022/02/07	1	166.00	10.1	167.79	168.50	-9.1	2,226	-0.41%
2022/01/26	2	161.00	0	0.00	161.50	2	2,200	0.09%
2022/01/25	1	159.50	1	160.00	160.50	0	2,297	0.00%
2022/01/24	0	0.00	0	160.50	162.00	0	2,342	0.00%
2022/01/21	0	0.00	10	160.00	162.00	-10	2,379	-0.42%
2022/01/18	14	163.68	13	162.27	161.50	1	2,585	0.04%
2022/01/17	1	161.00	0	0.00	162.00	1	2,790	0.04%
2022/01/14	0.2	157.48	1	157.00	158.00	-0.8	2,946	-0.03%
2022/01/13	0.1	160.50	1.1	158.64	158.50	-1	2,971	-0.03%
2022/01/12	0	161.94	0	0.00	161.00	0	2,989	0.00%
2022/01/11	2	163.25	1	163.00	164.00	1	2,985	0.03%
2022/01/10	1	162.51	0	0.00	165.50	1	2,976	0.03%
2022/01/07	7.2	163.77	0	0.00	163.50	7.2	2,986	0.24%
2022/01/06	2.1	168.24	2	168.00	168.00	0.1	2,974	0.00%
2022/01/05	16	170.72	20.2	170.35	170.00	-4.2	2,974	-0.14%
2022/01/04	0	168.00	0	0.00	168.50	0	2,924	0.00%
2022/01/03	0.2	169.19	0	0.00	167.50	0.2	2,957	0.01%
2021/12/30	0	169.39	0	0.00	170.00	0	2,974	0.00%
2021/12/29	0	167.21	1	168.00	168.00	-1	2,975	-0.03%
2021/12/28	0.1	166.45	0.1	166.00	165.50	0	2,997	0.00%
2021/12/27	0	168.17	0	0.00	168.00	0	3,017	0.00%
2021/12/24	1	167.51	1.3	168.12	169.00	-0.3	3,039	-0.01%
2021/12/23	2.2	168.74	4	169.50	169.00	-1.8	3,069	-0.06%
2021/12/22	1	168.00	2	167.50	167.50	-1	3,067	-0.03%
2021/12/21	1.1	168.20	2.1	169.48	168.00	-0.9	3,060	-0.03%
2021/12/20	1.1	167.41	1	167.46	165.50	0.1	2,988	0.00%
2021/12/17	7.2	166.59	3	167.50	166.00	4.2	2,994	0.14%
2021/12/16	0	0.00	2.3	164.94	167.50	-2.3	2,962	-0.08%
2021/12/15	0.1	159.45	0	0.00	158.50	0.1	2,913	0.00%
2021/12/14	3.2	155.71	3	155.33	154.50	0.2	2,897	0.01%
2021/12/13	0	159.88	0	0.00	159.00	0	2,864	0.00%
2021/12/10	0	159.57	1	158.00	160.00	-1	2,880	-0.03%
2021/12/09	0	160.18	0	0.00	160.00	0	2,879	0.00%
2021/12/08	3	159.50	3	160.00	160.50	0	2,893	0.00%
2021/12/07	1.4	160.64	1	160.49	158.50	0.4	2,884	0.01%
2021/12/06	0.1	161.50	0	0.00	160.50	0.1	2,867	0.00%
2021/12/03	1	161.51	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1.3	162.76	1	161.50	161.00	0.3	2,919	0.01%
2021/12/01	1	161.00	2.2	162.73	164.00	-1.2	2,914	-0.04%
2021/11/30	0	0.00	1	164.50	162.00	-1	2,906	-0.03%
2021/11/29	2	161.99	1.1	163.55	164.50	0.9	2,936	0.03%
2021/11/26	5	166.20	6	165.75	165.50	-1	2,951	-0.03%
2021/11/25	0	0.00	2	169.00	168.50	-2	2,932	-0.07%
2021/11/24	5	165.70	4	165.75	166.00	1	2,906	0.03%
2021/11/23	21	168.71	24	168.06	168.00	-3	2,918	-0.10%
2021/11/22	0	168.00	11.1	170.09	170.00	-11	2,923	-0.38%
2021/11/19	18	170.25	18	169.58	168.50	0	2,934	0.00%
2021/11/18	11	168.68	12.1	168.91	168.50	-1.1	2,901	-0.04%
2021/11/17	5	168.50	6	168.75	168.50	-1	2,907	-0.03%
2021/11/16	10.2	169.00	4.3	168.69	168.00	5.9	2,929	0.20%
2021/11/15	8	166.25	12.4	168.36	170.00	-4.4	2,923	-0.15%
2021/11/12	12	163.46	16	163.06	163.00	-4	2,893	-0.14%
2021/11/11	1.1	164.01	5	163.61	163.50	-3.9	2,924	-0.13%
2021/11/10	2	162.50	1	162.00	163.00	1	2,957	0.03%
2021/11/09	4	163.00	1	161.50	161.50	3	2,982	0.10%
2021/11/08	7	161.00	8	162.69	165.00	-1	3,011	-0.03%
2021/11/05	20.1	158.95	16	160.22	162.00	4.1	3,023	0.14%
2021/11/04	17	165.56	16	165.97	163.00	1	2,965	0.03%
2021/11/03	4	168.00	7	168.29	167.50	-3	2,977	-0.10%
2021/11/02	36.1	171.18	13.1	169.63	167.50	23	3,017	0.76%
2021/11/01	7	169.57	4.1	169.75	170.00	2.9	3,036	0.10%
2021/10/29	9	167.67	1.2	168.93	167.00	7.8	3,185	0.24%
2021/10/28	33.1	168.85	14	169.75	168.00	19.1	3,310	0.58%
2021/10/27	11	167.32	13	169.77	170.00	-2	3,318	-0.06%
2021/10/26	4	164.63	10.2	164.35	164.50	-6.2	3,263	-0.19%
2021/10/25	20	167.60	13	165.04	164.50	7	3,236	0.22%
2021/10/22	11	162.86	28.2	162.01	166.00	-17.2	3,055	-0.56%
2021/10/21	11.1	154.58	11.1	153.53	151.00	0	2,955	0.00%
2021/10/20	0.2	155.00	4	155.75	156.50	-3.8	2,962	-0.13%
2021/10/19	0	0.00	0	152.00	153.00	0	2,997	0.00%
2021/10/18	3	148.00	3	148.33	148.00	0	3,070	0.00%
2021/10/15	0.1	150.50	0	0.00	149.50	0.1	3,113	0.00%
2021/10/14	8	145.38	8	146.56	146.50	0	3,139	0.00%
2021/10/13	0.6	148.01	0	0.00	146.50	0.6	3,158	0.02%
2021/10/12	16	154.69	20	153.65	152.50	-4	3,156	-0.13%
2021/10/08	2	157.25	5	157.90	157.00	-3	3,138	-0.10%
2021/10/07	4	152.00	4	152.63	153.50	0	3,115	0.00%
2021/10/06	3	148.33	3	148.17	148.00	0	3,129	0.00%
2021/10/05	3	147.50	2	148.00	148.00	1	3,173	0.03%
2021/10/04	2	145.01	2	145.25	145.00	0	3,155	0.00%
2021/10/01	5	146.30	3.2	147.43	146.50	1.9	3,143	0.06%
2021/09/30	10.1	146.65	10.1	147.02	146.50	0	3,143	0.00%
2021/09/29	4.1	147.89	8	148.81	148.50	-4	3,133	-0.13%
2021/09/28	0	0.00	2	152.50	152.00	-2	3,145	-0.06%
2021/09/24	5	152.70	2	153.50	152.50	3	3,162	0.09%
2021/09/23	1.1	154.02	0	0.00	153.50	1.1	3,164	0.03%
2021/09/22	2.1	153.29	4	153.50	152.50	-1.9	3,217	-0.06%
2021/09/17	0.1	155.00	0	0.00	158.00	0.1	3,216	0.00%
2021/09/16	1.1	155.02	0	0.00	156.00	1.1	3,261	0.03%
2021/09/15	2	157.25	1	159.00	156.50	1	3,318	0.03%
2021/09/14	1.1	156.07	0	0.00	156.50	1.1	3,410	0.03%
2021/09/13	3.1	158.01	3.1	157.69	157.00	0	3,517	0.00%
2021/09/10	2	153.75	3.2	154.05	154.50	-1.2	3,537	-0.03%
2021/09/09	2	154.00	3	153.17	154.00	-1	3,563	-0.03%
2021/09/08	12.5	153.06	11.1	152.15	151.00	1.4	3,574	0.04%
2021/09/07	1	157.50	1	157.00	157.00	0	3,553	0.00%
2021/09/06	0	160.00	4	158.88	158.00	-4	3,553	-0.11%
2021/09/03	0	0.00	1	159.50	159.50	-1	3,554	-0.03%
2021/09/02	4.1	163.26	3	161.83	161.00	1.1	3,588	0.03%
2021/09/01	2	160.75	3	160.33	160.50	-1	3,565	-0.03%
2021/08/31	2	157.75	0	0.00	157.50	2	3,554	0.06%
2021/08/30	2	157.46	0.1	156.00	156.50	1.9	3,579	0.05%
2021/08/27	15	155.57	14	154.54	154.50	1	3,589	0.03%
2021/08/26	3	159.33	2	158.50	158.50	1	3,567	0.03%
2021/08/25	2	159.00	6	161.00	161.50	-4	3,571	-0.11%
2021/08/24	4.1	158.63	4	157.50	157.00	0.1	3,581	0.00%
2021/08/23	1	157.50	1	158.03	159.00	0	3,586	0.00%
2021/08/20	0	0.00	1	151.50	153.50	-1	3,605	-0.03%
2021/08/19	8.1	154.57	9.8	152.94	152.50	-1.7	3,567	-0.05%
2021/08/18	8	152.07	8	153.81	158.00	0	3,576	0.00%
2021/08/17	4.1	156.01	10.4	157.85	154.50	-6.3	3,569	-0.18%
2021/08/16	8.1	157.20	13.4	158.12	160.00	-5.3	3,552	-0.15%
2021/08/13	4.2	163.60	5	163.10	161.50	-0.8	3,531	-0.02%
2021/08/12	17.1	163.51	10	163.45	162.50	7.1	3,558	0.20%
2021/08/11	2	167.25	0	0.00	166.00	2	3,567	0.06%
2021/08/10	5	171.00	0	0.00	171.00	5	3,591	0.14%
2021/08/09	4	170.88	3.2	172.09	170.00	0.8	3,625	0.02%
2021/08/06	8.2	167.83	17	167.53	167.00	-8.8	3,637	-0.24%
2021/08/05	12.1	168.80	20.2	170.39	169.50	-8.1	3,699	-0.22%
2021/08/04	61.9	172.75	31.5	173.08	171.50	30.4	3,700	0.82%
2021/08/03	36	181.40	26	183.46	180.50	10	3,581	0.28%
2021/08/02	13.2	179.20	3	178.33	179.50	10.2	3,446	0.30%
2021/07/30	20.2	180.11	5	180.20	181.00	15.2	3,421	0.44%
2021/07/29	9.1	181.88	6	181.33	180.50	3.1	3,457	0.09%
2021/07/28	0	184.00	0	0.00	184.50	0	3,474	0.00%
2021/07/27	4.1	186.33	4	191.88	185.50	0.1	3,544	0.00%
2021/07/26	10.3	189.60	13	188.92	189.50	-2.7	3,610	-0.07%
2021/07/23	14.1	186.97	2	187.25	184.50	12.1	3,704	0.33%
2021/07/22	2.2	185.12	2.2	186.25	185.00	-0.1	3,699	0.00%
2021/07/21	1.2	194.98	0.1	196.50	193.00	1.1	3,685	0.03%
2021/07/20	4	197.25	0	0.00	195.50	4	3,787	0.11%
2021/07/19	1	199.00	1	199.00	199.00	0	3,798	0.00%
2021/07/16	2	199.50	3.2	198.41	199.00	-1.2	3,841	-0.03%
2021/07/15	7.1	197.30	0	0.00	197.50	7.1	3,861	0.18%
2021/07/14	0	0.00	0.1	200.00	198.50	-0.1	3,929	0.00%
2021/07/13	1.1	202.00	2	202.00	201.00	-0.9	3,955	-0.02%
2021/07/12	7	201.21	16.1	201.26	204.00	-9.1	4,021	-0.23%
2021/07/09	0.1	197.00	2	195.50	196.00	-2	4,036	-0.05%
2021/07/07	0	0.00	2	197.00	195.50	-2	4,297	-0.05%
2021/07/06	1	195.00	1	195.50	195.00	0	4,343	0.00%
2021/07/05	3.1	196.74	7.3	196.78	198.00	-4.2	4,373	-0.10%
2021/07/02	8.1	189.70	2.2	191.18	192.50	5.9	4,361	0.13%
2021/07/01	4.1	190.70	1	190.50	190.00	3.1	4,420	0.07%
2021/06/30	0	193.50	2	194.00	194.50	-2	4,441	-0.04%
2021/06/29	4.4	190.89	1.1	190.11	190.00	3.3	4,452	0.07%
2021/06/28	0	0.00	0.3	193.30	194.00	-0.3	4,480	-0.01%
2021/06/25	8.3	193.48	2.1	193.49	191.50	6.3	4,613	0.14%
2021/06/24	3.5	193.07	2	191.78	191.00	1.6	4,662	0.03%
2021/06/23	10.1	194.06	0	0.00	194.50	10.1	4,871	0.21%
2021/06/22	14.3	198.83	3.4	198.47	198.00	10.9	4,794	0.23%
2021/06/21	8.1	207.57	3.1	211.09	206.50	5	4,704	0.11%
2021/06/18	2	213.00	1	212.00	214.00	1	4,698	0.02%
2021/06/17	4	211.38	1.3	209.97	212.00	2.7	4,721	0.06%
2021/06/16	0	0.00	1.2	210.44	209.50	-1.2	4,752	-0.03%
2021/06/15	1	211.50	4	211.38	210.50	-3	4,790	-0.06%
2021/06/11	5	211.29	8.2	210.89	211.00	-3.1	4,828	-0.06%
2021/06/10	10.1	212.98	8.1	211.80	209.50	2	4,846	0.04%
2021/06/09	0	210.13	0.1	211.00	209.50	-0.1	4,853	0.00%
2021/06/08	1	208.02	5.1	208.63	211.00	-4.1	4,908	-0.08%
2021/06/07	3	206.01	3.2	206.33	208.50	-0.2	4,929	0.00%
2021/06/04	6	203.75	2.1	204.75	203.00	4	4,928	0.08%
2021/06/03	3	207.00	0.2	206.50	208.50	2.9	4,963	0.06%
2021/06/01	4	210.37	1	212.50	209.00	3	5,007	0.06%
2021/05/31	4.1	209.14	25.1	208.62	211.00	-21.1	5,014	-0.42%
2021/05/28	4	211.12	12.1	211.25	209.50	-8	5,044	-0.16%
2021/05/27	2	206.75	4	208.38	209.50	-2	5,053	-0.04%
2021/05/26	3	206.84	4.1	208.73	207.50	-1.1	5,155	-0.02%
2021/05/25	4	206.75	5.1	208.80	205.50	-1.1	5,423	-0.02%
2021/05/24	4	203.50	6	203.50	205.00	-2	6,039	-0.03%
2021/05/21	8	203.94	1	203.00	201.50	7	6,081	0.12%
2021/05/20	3	203.16	12.1	205.13	202.50	-9	6,169	-0.15%
2021/05/19	8	199.25	10.1	199.07	201.00	-2.1	6,144	-0.03%
2021/05/18	4	194.49	5	195.00	197.00	-1	6,218	-0.02%
2021/05/17	9	184.90	7.1	188.96	188.00	1.9	6,211	0.03%
2021/05/14	13.1	194.12	8	195.95	193.00	5	6,183	0.08%
2021/05/13	8.1	189.84	11	189.82	195.00	-3	6,110	-0.05%
2021/05/12	3.2	181.64	9	184.17	186.00	-5.8	6,006	-0.10%
2021/05/11	11.7	189.50	10	188.30	186.50	1.7	5,934	0.03%
2021/05/10	2	198.50	2	198.50	196.50	0	5,901	0.00%
2021/05/07	5	201.90	2	201.25	202.00	3	5,936	0.05%
2021/05/06	4	200.00	1	200.00	202.50	3	5,944	0.05%
2021/05/05	1.1	204.55	1	206.92	199.00	0.1	5,986	0.00%
2021/05/04	9.5	203.11	12.1	201.08	205.00	-2.6	5,989	-0.04%
2021/05/03	28.3	206.55	5	211.57	205.50	23.3	5,982	0.39%
2021/04/29	4	216.48	13	219.04	214.50	-9	5,987	-0.15%
2021/04/28	12.1	214.45	33.2	215.53	213.00	-21.1	5,924	-0.36%
2021/04/27	46.2	218.15	33	217.21	217.50	13.2	6,175	0.21%
2021/04/26	52	224.37	27	222.15	224.50	25	6,249	0.40%
2021/04/23	42.2	214.71	5	212.90	215.00	37.2	6,209	0.60%
2021/04/22	3.1	212.02	8	211.17	208.50	-5	6,319	-0.08%
2021/04/21	6	210.58	6	209.75	210.00	0	6,340	0.00%
2021/04/20	6	210.92	10	210.10	209.00	-4	6,542	-0.06%
2021/04/19	4	201.50	1	203.50	203.50	3	6,603	0.05%
2021/04/16	13	208.27	8	209.19	205.50	5	6,696	0.07%
2021/04/15	1	197.50	4	201.74	207.00	-3	6,977	-0.04%
2021/04/14	5	198.79	10.3	199.75	197.50	-5.2	7,372	-0.07%
2021/04/13	2	204.48	7	207.36	202.00	-5	7,621	-0.07%
2021/04/12	1	201.00	9.1	199.72	199.00	-8.1	7,551	-0.11%
2021/04/09	3.3	195.72	2	197.25	195.00	1.3	7,614	0.02%
2021/04/08	5.1	199.41	0	0.00	199.50	5.1	7,644	0.07%
2021/04/07	3	202.33	11.1	202.50	202.00	-8.1	7,642	-0.11%
2021/04/06	3	198.33	8	199.06	199.00	-5	7,581	-0.07%
2021/04/01	1.2	196.20	3	197.17	198.00	-1.8	7,566	-0.02%
2021/03/31	10.3	196.98	13	195.96	195.50	-2.7	7,537	-0.04%
2021/03/30	13.5	198.60	9	198.61	199.00	4.5	7,470	0.06%
2021/03/29	13.3	194.38	5	194.80	194.00	8.3	7,356	0.11%
2021/03/26	21	190.98	71.6	191.28	194.50	-50.5	7,306	-0.69%
2021/03/25	2	183.50	4.1	183.75	184.00	-2.1	7,086	-0.03%
2021/03/24	10.1	183.19	0	0.00	181.50	10.1	7,089	0.14%
2021/03/23	1	183.00	0	0.00	182.50	1	7,091	0.01%
2021/03/22	10	185.45	0	0.00	184.50	10	7,118	0.14%
2021/03/19	8	184.56	5	183.41	186.50	3	7,143	0.04%
2021/03/18	3	183.17	13	183.62	183.50	-10	7,358	-0.14%
2021/03/17	9.1	181.78	9	182.61	180.50	0	7,464	0.00%
2021/03/16	3	178.83	2	181.25	179.50	1	7,464	0.01%
2021/03/15	5.1	180.59	6	180.67	180.00	-0.9	7,523	-0.01%
2021/03/12	9	179.44	4	179.25	179.50	5	7,524	0.07%
2021/03/11	2	174.25	9	175.50	176.50	-7	7,565	-0.09%
2021/03/10	5	172.60	3	173.00	172.50	2	7,804	0.03%
2021/03/09	6	170.91	9.1	172.21	172.50	-3.1	7,838	-0.04%
2021/03/08	6	172.58	5.1	173.49	172.00	1	7,827	0.01%
2021/03/05	5.1	173.30	2.1	173.74	172.50	3	7,836	0.04%
2021/03/04	4	173.86	3	174.50	175.50	1	7,888	0.01%
2021/03/03	9	170.67	7	173.00	174.00	2	7,951	0.02%
2021/03/02	7.1	174.24	11	175.09	172.00	-3.9	7,930	-0.05%
2021/02/26	16.6	172.40	4.3	172.33	172.00	12.3	7,905	0.16%
2021/02/25	27.6	180.79	19	184.16	177.50	8.6	7,839	0.11%
2021/02/24	66.2	181.52	49.1	184.93	183.50	17.1	7,612	0.22%
2021/02/23	6	170.08	22.1	171.89	173.00	-16.1	6,957	-0.23%
2021/02/22	19	173.61	7	174.43	174.00	12	6,915	0.17%
2021/02/19	12	168.92	1	169.00	170.00	11	6,821	0.16%
2021/02/18	10	171.35	10.7	171.35	170.50	-0.7	6,818	-0.01%
2021/02/17	8	165.69	3.1	166.51	166.50	5	6,722	0.07%
2021/02/05	6.1	161.50	3	162.00	161.50	3.1	6,719	0.05%
2021/02/04	2	162.50	1.2	163.42	162.50	0.8	6,717	0.01%
2021/02/03	3	165.16	0.1	166.00	164.50	2.9	6,787	0.04%
2021/02/02	1.1	163.71	5	165.60	166.00	-3.9	6,944	-0.06%
2021/02/01	11.1	161.26	6	161.50	161.50	5.1	6,926	0.07%
2021/01/29	3.2	161.06	11	164.09	159.50	-7.8	6,913	-0.11%
2021/01/28	3.2	163.34	17	165.97	165.00	-13.8	6,871	-0.20%
2021/01/27	11	168.23	3	171.33	166.50	8	6,856	0.12%
2021/01/26	7	170.07	6	169.75	170.00	1	6,783	0.01%
2021/01/25	10	171.25	6	172.92	172.50	4	6,777	0.06%
2021/01/22	7	173.71	22	173.68	174.00	-15	6,707	-0.22%
2021/01/21	12	169.33	9.3	169.12	168.50	2.7	6,635	0.04%
2021/01/20	39.3	170.95	31	170.81	168.00	8.3	6,627	0.13%
2021/01/19	7	167.78	14.1	167.57	171.00	-7	6,403	-0.11%
2021/01/18	4.3	163.57	6	161.08	165.00	-1.7	6,291	-0.03%
2021/01/15	10	166.45	3.2	166.00	163.00	6.8	6,222	0.11%
2021/01/14	2	167.50	9.2	169.39	170.50	-7.2	6,183	-0.12%
2021/01/13	14.1	168.40	8.1	168.94	167.50	6	6,211	0.10%
2021/01/12	7.3	162.82	32	163.56	165.50	-24.7	6,010	-0.41%
2021/01/11	8.1	162.79	13	164.11	164.50	-4.9	5,880	-0.08%
2021/01/08	33.2	164.68	40.6	165.37	163.00	-7.4	5,783	-0.13%
2021/01/07	13.2	156.35	29.1	156.60	160.00	-16	5,462	-0.29%
2021/01/06	10	144.85	20	146.58	149.00	-10	5,026	-0.20%
2021/01/05	9	141.28	13	140.85	143.00	-4	4,737	-0.08%
2021/01/04	13	139.19	5.1	138.91	140.00	7.9	4,737	0.17%
2020/12/31	3	134.17	7	136.43	133.50	-4	4,660	-0.09%
2020/12/30	4	132.38	0	0.00	132.50	4	4,622	0.09%
2020/12/29	0	0.00	1	133.50	133.00	-1	4,682	-0.02%
2020/12/28	3	134.83	2	135.00	134.50	1	4,700	0.02%
2020/12/25	0	0.00	1	134.00	133.50	-1	4,716	-0.02%
2020/12/24	1	132.50	1	134.00	132.50	0	4,773	0.00%
2020/12/23	1	134.00	4	134.25	132.00	-3	4,811	-0.06%
2020/12/22	4	132.63	16	133.47	132.00	-12	4,891	-0.25%
2020/12/21	4	135.25	7	135.71	135.50	-3	4,914	-0.06%
2020/12/18	1.1	136.54	1	138.00	137.50	0.1	4,939	0.00%
2020/12/17	1	137.99	10	137.50	137.50	-9	4,968	-0.18%
2020/12/16	5	138.70	8	138.88	138.50	-3	4,992	-0.06%
2020/12/15	3	139.00	3	139.50	138.00	0	5,006	0.00%
2020/12/14	28	144.09	32.2	143.23	141.50	-4.2	5,085	-0.08%
2020/12/11	2	140.00	13.1	140.01	141.50	-11.1	5,328	-0.21%
2020/12/10	4	137.88	2	139.00	137.50	2	5,215	0.04%
2020/12/09	6.1	139.08	8	138.88	139.00	-1.9	5,233	-0.04%
2020/12/08	4	135.50	0	0.00	136.00	4	5,238	0.08%
2020/12/07	9.1	136.00	1	135.00	135.00	8.1	5,301	0.15%
2020/12/04	36.2	139.43	13	139.92	139.00	23.2	5,255	0.44%
2020/12/03	3	133.33	1	134.50	134.50	2	5,080	0.04%
2020/12/02	0.1	134.00	5	132.80	133.50	-4.9	5,242	-0.09%
2020/12/01	5	130.90	1.1	131.50	132.00	3.9	5,375	0.07%
2020/11/30	9	133.72	0	0.00	132.00	9	5,608	0.16%
2020/11/27	0	0.00	6.1	136.84	136.50	-6.1	5,906	-0.10%
2020/11/25	11	132.36	1	132.00	132.00	10	6,112	0.16%
2020/11/24	5	133.90	1	131.50	132.00	4	6,141	0.07%
2020/11/23	2	133.50	2	134.00	134.50	0	6,159	0.00%
2020/11/20	1.1	131.98	0	0.00	131.00	1.1	6,156	0.02%
2020/11/19	1	132.00	1	132.00	131.50	0	6,226	0.00%
2020/11/18	2	130.76	0	0.00	131.00	2	6,354	0.03%
2020/11/17	0	0.00	1	133.50	132.00	-1	6,406	-0.02%
2020/11/16	3	133.67	0	0.00	133.50	3	6,513	0.05%
2020/11/13	0	0.00	3.1	131.68	132.50	-3.1	6,550	-0.05%
2020/11/12	3	131.50	1	131.00	131.50	2	6,570	0.03%
2020/11/11	4	130.13	2.2	129.60	132.50	1.9	6,617	0.03%
2020/11/10	18	131.84	1	133.50	131.00	17	6,636	0.26%
2020/11/09	0.6	139.50	7	138.50	138.50	-6.5	6,599	-0.10%
2020/11/06	4	137.63	1	137.50	137.00	3	6,690	0.04%
2020/11/04	0.2	139.00	3	136.33	138.00	-2.9	6,921	-0.04%
2020/11/02	4	131.25	1	132.00	131.00	3	7,080	0.04%
2020/10/30	3	136.83	0	0.00	135.00	3	7,174	0.04%
2020/10/29	2	137.00	1	137.00	137.00	1	7,256	0.01%
2020/10/28	2	137.00	1	138.00	139.50	1	7,437	0.01%
2020/10/27	4	137.75	1	138.00	136.00	3	7,602	0.04%
2020/10/26	1	138.00	0	0.00	136.50	1	7,930	0.01%
2020/10/23	1	138.00	1	137.50	138.50	0	8,260	0.00%
2020/10/22	5	136.50	3	136.17	139.50	2	8,538	0.02%
2020/10/21	7	139.14	1	138.00	138.00	6	8,662	0.07%
2020/10/20	1	144.00	0	0.00	142.00	1	8,724	0.01%
2020/10/19	4	142.38	4	142.63	143.00	0	9,018	0.00%
2020/10/16	1	141.50	1.3	142.00	141.00	-0.3	9,100	0.00%
2020/10/15	8	143.38	3.5	143.50	143.00	4.5	9,173	0.05%
2020/10/14	2	145.50	1	146.00	146.00	1	9,175	0.01%
2020/10/13	7	148.21	3	148.33	147.00	4	9,224	0.04%
2020/10/12	2	150.00	14	149.04	150.00	-12	9,258	-0.13%
2020/10/08	6.1	147.24	0	0.00	146.00	6.1	9,421	0.07%
2020/10/07	6	145.67	3	146.17	147.50	3	9,491	0.03%
2020/10/06	3	148.50	4	148.75	147.50	-1	9,542	-0.01%
2020/10/05	4	143.50	1	144.00	145.00	3	9,756	0.03%
2020/09/30	1.2	143.83	4	144.75	145.50	-2.9	10,382	-0.03%
2020/09/29	7	142.36	1	145.50	144.50	6	10,703	0.06%
2020/09/28	3	145.33	3	145.67	145.50	0	10,797	0.00%
2020/09/25	12.1	145.08	5.5	144.18	144.50	6.6	10,893	0.06%
2020/09/24	8	149.56	14	149.11	149.00	-6	11,049	-0.05%
2020/09/23	4	151.63	1.1	151.91	151.00	2.9	11,184	0.03%
2020/09/22	5	152.90	5	154.20	155.00	0	11,290	0.00%
2020/09/21	3	154.83	2	154.00	153.50	1	11,315	0.01%
2020/09/18	7	155.79	4	157.00	157.00	3	11,399	0.03%
2020/09/17	7	154.79	7	156.79	157.50	0	11,482	0.00%
2020/09/16	21	157.64	32	158.61	154.00	-11	11,603	-0.09%
2020/09/15	2	153.50	3	153.50	153.50	-1	11,274	-0.01%
2020/09/14	10	150.80	11	152.18	153.00	-1	11,439	-0.01%
2020/09/11	9	150.39	5	152.60	149.00	4	11,512	0.03%
2020/09/10	7	152.64	12	154.08	153.50	-5	11,474	-0.04%
2020/09/09	5.2	150.44	3	150.83	151.50	2.2	11,458	0.02%
2020/09/08	8	151.69	12	152.42	150.00	-4	11,669	-0.03%
2020/09/07	25.1	152.42	7	152.64	149.50	18.1	11,794	0.15%
2020/09/04	6.1	149.87	8	151.25	155.00	-2	11,818	-0.02%
2020/09/03	22	154.73	11	155.41	152.00	11	12,000	0.09%
2020/09/02	6	155.08	16	155.69	157.00	-10	11,964	-0.08%
2020/09/01	10	148.65	18	148.00	150.00	-8	11,882	-0.07%
2020/08/31	3	143.17	14	144.75	142.00	-11	11,788	-0.09%
2020/08/28	6	140.92	5	142.10	143.00	1	11,860	0.01%
2020/08/27	5	141.80	14	141.89	142.00	-9	12,020	-0.07%
2020/08/26	6	139.58	0	0.00	138.50	6	12,370	0.05%
2020/08/25	4	142.25	3	143.33	142.00	1	12,709	0.01%
2020/08/24	5	143.30	11	142.64	143.50	-6	12,882	-0.05%
2020/08/21	2	137.25	2	138.75	139.00	0	12,890	0.00%
2020/08/20	5	131.30	14	132.11	134.50	-9	12,907	-0.07%
2020/08/19	1.2	137.20	1	137.50	138.00	0.2	12,845	0.00%
2020/08/18	4	139.38	2	139.25	138.50	2	12,811	0.02%
2020/08/17	1.2	143.50	1	140.50	143.00	0.2	12,798	0.00%
2020/08/14	5.2	138.60	5	139.30	141.50	0.2	12,775	0.00%
2020/08/13	15	139.60	6	140.42	138.50	9	12,705	0.07%
2020/08/12	7	137.64	0	0.00	137.00	7	12,615	0.06%
2020/08/11	3	139.17	2	141.50	141.00	1	12,533	0.01%
2020/08/10	9	144.39	2	145.75	143.00	7	12,544	0.06%
2020/08/07	10	147.35	3	149.33	148.50	7	12,469	0.06%
2020/08/06	6	150.08	5	151.10	149.50	1	12,440	0.01%
2020/08/05	9	152.11	13	152.35	152.00	-4	12,435	-0.03%
2020/08/04	7	150.50	6	151.00	151.50	1	12,359	0.01%
2020/08/03	15	151.30	13	151.46	150.00	2	12,403	0.02%
2020/07/31	8	154.63	10	154.40	157.00	-2	12,287	-0.02%
2020/07/30	16.2	153.43	15	153.17	150.50	1.2	12,138	0.01%
2020/07/29	17	149.47	6	153.17	148.00	11	11,820	0.09%
2020/07/28	13	150.92	17	152.03	151.00	-4	11,558	-0.03%
2020/07/27	11	149.77	20.3	149.58	152.00	-9.3	11,453	-0.08%
2020/07/24	13	147.04	2	144.00	145.00	11	11,507	0.10%
2020/07/23	33	147.92	14	149.21	151.00	19	11,458	0.17%
2020/07/22	2	144.00	7	143.93	145.00	-5	11,312	-0.04%
2020/07/21	2.2	140.73	8	141.50	140.50	-5.9	11,318	-0.05%
2020/07/20	6	137.00	1	136.50	137.00	5	11,519	0.04%
2020/07/17	1	140.00	2.1	140.21	139.50	-1.1	11,523	-0.01%
2020/07/16	7	138.93	4	139.50	138.50	3	11,547	0.03%
2020/07/15	9.2	144.04	12.8	144.99	140.50	-3.6	11,551	-0.03%
2020/07/14	5.1	139.63	6	140.42	141.50	-0.9	11,418	-0.01%
2020/07/13	3.1	141.81	2.3	142.33	141.00	0.9	11,423	0.01%
2020/07/10	12	139.29	12	139.67	141.00	0	11,435	0.00%
2020/07/09	39	146.50	34	145.73	140.50	5	11,208	0.04%
2020/07/08	33	136.58	43	140.21	144.00	-10	10,579	-0.09%
2020/07/07	6	133.17	16	136.06	131.00	-10	10,255	-0.10%
2020/07/06	1	131.00	4	132.00	133.50	-3	10,171	-0.03%
2020/07/03	18.1	130.89	11	131.86	131.00	7.1	10,099	0.07%
2020/07/02	4	124.50	12	124.71	127.50	-8	10,028	-0.08%
2020/07/01	16	124.47	5	122.70	124.50	11	9,900	0.11%
2020/06/30	5	122.50	4	120.50	120.50	1	9,827	0.01%
2020/06/29	3	119.67	2	119.75	120.00	1	9,843	0.01%
2020/06/24	3	121.17	3.3	122.41	121.50	-0.3	9,780	0.00%
2020/06/23	15	123.53	8.1	121.94	123.00	6.9	9,824	0.07%
2020/06/22	5	125.80	15	127.00	127.50	-10	9,696	-0.10%
2020/06/19	7	124.72	11	125.32	126.50	-4	9,681	-0.04%
2020/06/18	4	120.26	2	120.50	122.00	2	9,541	0.02%
2020/06/17	3.5	118.71	3	117.83	119.00	0.5	9,424	0.01%
2020/06/16	2.5	117.60	4	119.25	117.50	-1.5	9,442	-0.02%
2020/06/15	17	120.47	11	122.05	116.50	6	9,481	0.06%
2020/06/12	8	123.00	16	121.81	126.50	-8	9,293	-0.09%
2020/06/11	24	126.25	9	127.55	125.50	15	9,139	0.16%
2020/06/10	16	128.88	10.3	128.92	129.50	5.7	8,962	0.06%
2020/06/09	10	121.45	28	120.88	123.00	-18	8,720	-0.21%
2020/06/08	23	118.37	13	119.00	118.00	10	8,573	0.12%
2020/06/05	11.2	115.66	3	115.50	115.00	8.2	8,360	0.10%
2020/06/04	6	113.00	4.1	113.74	113.50	1.9	8,240	0.02%
2020/06/03	9	114.06	12	113.83	113.50	-3	8,150	-0.04%
2020/06/02	33	112.20	13.1	111.34	111.00	20	8,017	0.25%
2020/06/01	21	108.60	27	108.46	110.00	-6	7,649	-0.08%
2020/05/29	6	99.45	13	99.74	100.00	-7	7,261	-0.10%
2020/05/28	23.1	98.60	12	98.64	97.90	11.1	7,055	0.16%
2020/05/27	2	95.25	3.7	96.06	96.50	-1.7	6,936	-0.02%
2020/05/26	0	0.00	3	94.50	94.80	-3	6,908	-0.04%
2020/05/25	1.2	90.77	1	91.00	92.70	0.2	6,845	0.00%
2020/05/22	3	91.43	6	92.08	91.00	-3	6,820	-0.04%
2020/05/21	5	93.60	3	94.00	93.70	2	6,779	0.03%
2020/05/20	1	93.80	0	0.00	93.60	1	6,768	0.01%
2020/05/19	1.1	92.90	2	93.20	92.90	-0.9	6,754	-0.01%
2020/05/18	1	91.60	0	0.00	91.70	1	6,742	0.01%
2020/05/15	3	92.27	2	91.70	91.50	1	6,740	0.01%
2020/05/14	10	94.99	5.1	95.20	94.20	4.9	6,633	0.07%
2020/05/13	4.2	95.93	1	96.90	96.60	3.2	6,606	0.05%
2020/05/12	8.2	96.72	3.2	96.65	96.90	5.1	6,624	0.08%
2020/05/11	9.1	98.47	1	98.00	98.00	8.1	6,685	0.12%
2020/05/08	6.1	100.00	3	99.90	98.80	3.1	6,667	0.05%
2020/05/07	0.1	98.10	7.1	98.13	98.40	-7	6,544	-0.11%
2020/05/06	6	96.68	1	97.30	96.30	5	6,540	0.08%
2020/05/05	7	97.86	6	98.33	96.60	1	6,588	0.02%
2020/05/04	2	96.40	10	96.56	97.20	-8	6,550	-0.12%
2020/04/30	0	0.00	7	96.27	96.50	-7	6,530	-0.11%
2020/04/29	8	93.71	12	94.26	94.40	-4	6,401	-0.06%
2020/04/28	3	95.17	11	95.95	96.50	-8	6,194	-0.13%
2020/04/27	7	94.37	5	94.68	94.50	2	6,172	0.03%
2020/04/24	6	96.13	7	96.64	95.50	-1	6,023	-0.02%
2020/04/23	73.1	96.90	72.1	97.46	96.00	1	6,001	0.02%
2020/04/22	1	92.30	4	92.68	93.80	-3	5,823	-0.05%
2020/04/21	12	92.60	4	92.98	92.00	8	6,037	0.13%
2020/04/20	7	93.41	7	94.36	93.20	0	6,016	0.00%
2020/04/17	6	93.85	17	93.29	92.70	-11	5,938	-0.19%
2020/04/16	8	93.69	7	93.61	93.00	1	5,803	0.02%
2020/04/15	8.1	92.19	17.1	92.37	92.80	-9	5,717	-0.16%
2020/04/14	12	90.28	7	90.40	90.60	5	5,639	0.09%
2020/04/13	2	89.10	2	89.45	88.90	0	5,595	0.00%
2020/04/10	0	0.00	2	89.45	89.00	-2	5,574	-0.04%
2020/04/09	8	88.66	30	88.51	88.50	-22	5,569	-0.40%
2020/04/08	1	89.80	0	0.00	89.70	1	5,500	0.02%
2020/04/07	5.1	89.33	6.1	90.00	90.20	-1	5,421	-0.02%
2020/04/06	6.1	85.74	2.1	85.88	86.80	4	5,318	0.07%
2020/04/01	2.1	83.74	2.1	84.97	85.00	0	5,321	0.00%
2020/03/31	7.1	83.52	4.2	83.90	83.90	2.9	5,211	0.06%
2020/03/30	23	82.73	8	81.66	83.00	15	5,114	0.29%
2020/03/27	15	84.62	28	83.74	82.40	-13	5,064	-0.26%
2020/03/26	0	81.60	8	80.38	81.80	-8	4,866	-0.16%
2020/03/25	21	77.47	5	78.36	77.10	16	4,729	0.34%
2020/03/24	1	75.20	1	74.10	73.50	0	4,599	0.00%
2020/03/23	2.1	72.25	1	72.70	71.70	1.1	4,546	0.02%
2020/03/20	4	75.60	1	75.70	75.20	3	4,556	0.07%
2020/03/19	9	70.52	1.7	70.00	70.00	7.3	4,502	0.16%
2020/03/18	1	75.90	10	74.65	73.70	-9	4,373	-0.21%
2020/03/17	2	74.25	0	0.00	73.70	2	4,295	0.05%
2020/03/16	2	77.00	1	77.50	75.00	1	4,231	0.02%
2020/03/13	9	74.04	6.1	73.86	77.10	3	4,166	0.07%
2020/03/12	5	80.94	2	81.10	80.50	3	4,054	0.07%
2020/03/11	1	85.60	1	87.00	84.30	0	3,972	0.00%
2020/03/10	1	86.50	0	0.00	86.40	1	3,883	0.03%
2020/03/09	0	0.00	1	86.50	86.50	-1	3,834	-0.03%
2020/03/06	5	87.32	1	88.40	87.80	4	3,793	0.11%
2020/03/05	0.1	87.80	1	88.40	87.80	-0.9	3,751	-0.02%
2020/03/03	0	0.00	1	86.90	86.60	-1	3,722	-0.03%
2020/03/02	0	0.00	10	84.10	83.40	-10	3,678	-0.27%
2020/02/27	3	85.20	5	84.00	84.00	-2	3,658	-0.05%
2020/02/26	1	86.80	0	0.00	86.80	1	3,606	0.03%
2020/02/25	5	85.20	6	86.78	87.30	-1	3,602	-0.03%
2020/02/24	3	87.00	0	0.00	87.00	3	3,612	0.08%
2020/02/21	0	0.00	8	88.00	88.00	-8	3,615	-0.22%
2020/02/20	0	0.00	1	88.90	88.50	-1	3,653	-0.03%
2020/02/19	3	88.67	5	88.90	88.50	-2	3,670	-0.05%
2020/02/17	7	88.06	0	0.00	88.10	7	3,749	0.19%
2020/02/14	2	88.80	4	88.73	88.80	-2	3,744	-0.05%
2020/02/13	23	89.66	0	0.00	87.90	23	3,771	0.61%
2020/02/12	6	89.77	8	89.44	89.60	-2	3,717	-0.05%
2020/02/11	0	0.00	5	86.20	86.80	-5	3,578	-0.14%
2020/02/10	1.3	83.44	0	0.00	84.70	1.3	3,586	0.04%
2020/02/07	15	86.67	8.2	86.60	85.40	6.8	3,602	0.19%
2020/02/06	5	86.06	5	85.72	86.10	0	3,534	0.00%
2020/02/05	5	82.50	1	81.90	82.10	4	3,468	0.12%
2020/02/04	5	82.84	3	82.80	82.50	2	3,463	0.06%
2020/02/03	6	81.17	5	81.92	82.00	1	3,500	0.03%
2020/01/31	8	87.51	6	87.92	86.30	2	3,627	0.06%
2020/01/30	3	89.43	24	89.65	86.90	-21	3,651	-0.58%
2020/01/20	2	96.80	1	97.20	96.40	1	3,594	0.03%
2020/01/17	0	0.00	4	96.87	96.70	-4	3,721	-0.11%
2020/01/16	3	96.10	1	96.30	95.70	2	3,689	0.05%
2020/01/15	1.1	95.84	3.1	95.49	95.50	-2	3,598	-0.06%
2020/01/14	0	0.00	2	93.10	93.20	-2	3,354	-0.06%
2020/01/13	2	91.65	2	91.65	91.30	0	3,325	0.00%
2020/01/10	2	90.75	2	91.05	90.70	0	3,368	0.00%
2020/01/09	4	90.90	8	91.03	91.00	-4	3,471	-0.12%
2020/01/07	5	89.60	6	89.60	89.10	-1	3,580	-0.03%
2020/01/06	1	90.50	2	90.85	90.50	-1	3,643	-0.03%
2020/01/03	2	91.95	10	90.68	91.60	-8	3,694	-0.22%
2020/01/02	14	91.20	1	91.30	91.40	13	3,797	0.34%
2019/12/31	1	90.70	1	91.10	91.20	0	4,047	0.00%
2019/12/30	14	92.16	2	91.05	90.70	12	4,627	0.26%
2019/12/27	3	92.60	13	92.12	93.00	-10	4,720	-0.21%
2019/12/25	2	90.80	0	0.00	91.00	2	4,952	0.04%
2019/12/24	2	90.80	0	0.00	90.80	2	5,039	0.04%
2019/12/19	10	92.40	0	0.00	90.10	10	5,306	0.19%
2019/12/18	0	0.00	3	90.80	91.90	-3	5,385	-0.06%
2019/12/17	0	0.00	3.7	91.15	90.80	-3.7	5,398	-0.07%
2019/12/16	3	90.47	0	0.00	90.50	3	5,422	0.06%
2019/12/12	0	0.00	2	89.15	89.00	-2	5,476	-0.04%
2019/12/10	1	89.20	0	0.00	89.30	1	5,534	0.02%
2019/12/06	0	0.00	4	89.25	88.20	-4	5,716	-0.07%
2019/12/02	1	88.20	5	87.86	87.60	-4	6,201	-0.06%
2019/11/29	1	89.10	0	0.00	89.40	1	6,231	0.02%
2019/11/28	7	90.47	3	90.93	90.20	4	6,275	0.06%
2019/11/27	0	0.00	4	91.60	91.90	-4	6,456	-0.06%
2019/11/26	0	0.00	5	91.00	91.20	-5	6,482	-0.08%
2019/11/25	0	0.00	2	90.55	90.00	-2	6,576	-0.03%
2019/11/22	2	89.55	0	0.00	89.40	2	6,763	0.03%
2019/11/21	2	89.65	2	89.80	90.00	0	6,920	0.00%
2019/11/19	2	90.10	0	0.00	90.00	2	7,662	0.03%
2019/11/18	34	92.37	31	91.84	91.80	3	7,750	0.04%
2019/11/15	4	92.10	6	92.25	92.20	-2	7,847	-0.03%
2019/11/14	8	90.64	3	92.43	90.40	5	7,870	0.06%
2019/11/13	3	91.53	1	92.90	91.90	2	7,891	0.03%
2019/11/12	0	0.00	4	90.83	92.30	-4	7,888	-0.05%
2019/11/11	3	88.33	5	88.50	87.90	-2	7,887	-0.03%
2019/11/08	0	0.00	4	90.18	89.80	-4	7,865	-0.05%
2019/11/07	2	91.15	0	0.00	90.70	2	7,878	0.03%
2019/11/06	6	92.63	7	93.47	92.10	-1	7,904	-0.01%
2019/11/05	2	93.30	8	93.34	93.30	-6	7,913	-0.08%
2019/11/04	2.1	93.64	23	94.01	93.90	-21	7,901	-0.27%
2019/11/01	12	93.59	3	94.50	93.40	9	7,868	0.11%
2019/10/31	9	94.14	13	94.47	94.30	-4	7,887	-0.05%
2019/10/30	10.1	92.59	7.1	92.96	93.80	3	7,868	0.04%
2019/10/29	13	92.41	9	93.33	91.60	4	7,731	0.05%
2019/10/28	4.1	91.95	6.1	91.87	92.10	-2	7,692	-0.03%
2019/10/25	38	92.55	25	92.78	90.60	13	7,637	0.17%
2019/10/24	5	90.88	5	91.34	91.00	0	7,483	0.00%
2019/10/23	0	0.00	2	90.10	91.10	-2	7,444	-0.03%
2019/10/22	1	89.60	2	89.85	90.00	-1	7,416	-0.01%
2019/10/21	2	89.45	4	89.60	89.10	-2	7,419	-0.03%
2019/10/18	5	90.00	10	89.91	90.60	-5	7,387	-0.07%
2019/10/17	11	89.94	12	90.34	89.90	-1	7,345	-0.01%
2019/10/16	10	89.14	13	89.65	88.80	-3	7,263	-0.04%
2019/10/15	9	89.66	22	89.49	90.00	-13	7,184	-0.18%
2019/10/14	12	89.09	2	89.75	88.50	10	7,117	0.14%
2019/10/09	34	89.94	34	89.56	89.10	0	7,032	0.00%
2019/10/08	13.1	89.38	36.6	89.44	90.60	-23.4	6,992	-0.34%
2019/10/07	34	90.74	37	90.69	89.60	-3	6,883	-0.04%
2019/10/04	62.1	88.45	81	89.46	90.10	-18.9	6,638	-0.29%
2019/10/03	27	86.25	20	86.33	85.40	7	6,064	0.12%
2019/10/02	1	86.90	1	87.00	87.40	0	5,886	0.00%
2019/10/01	31	87.34	2	87.15	87.60	29	5,886	0.49%
2019/09/27	1	85.20	3	85.90	85.70	-2	5,685	-0.04%
2019/09/26	3	85.77	4	85.90	85.10	-1	5,636	-0.02%
2019/09/25	2	84.25	6	85.28	85.80	-4	5,697	-0.07%
2019/09/24	1	85.20	5	85.28	85.50	-4	5,687	-0.07%
2019/09/23	5	84.06	8	83.38	84.30	-3	5,556	-0.05%
2019/09/20	2	82.35	0	0.00	82.00	2	5,465	0.04%
2019/09/19	1	82.20	2	82.05	82.10	-1	5,430	-0.02%
2019/09/18	3	80.60	5	80.70	81.00	-2	5,418	-0.04%
2019/09/17	3	80.57	2	80.35	80.10	1	5,472	0.02%
2019/09/12	3	82.10	2	82.15	81.80	1	5,662	0.02%
2019/09/11	0	0.00	3	82.30	81.60	-3	5,675	-0.05%
2019/09/10	9	82.21	9	82.10	81.50	0	5,652	0.00%
2019/09/09	2	84.15	1	84.20	84.10	1	5,530	0.02%
2019/09/06	3	85.03	2	85.65	84.90	1	5,481	0.02%
2019/09/05	21	87.32	11	85.97	84.90	10	5,427	0.18%
2019/09/04	4	86.18	3	86.10	86.60	1	5,176	0.02%
2019/09/03	3	85.56	8	86.38	85.10	-5	5,177	-0.10%
2019/09/02	1	84.70	1	85.30	86.20	0	5,150	0.00%
2019/08/30	7	85.41	12	86.39	85.20	-5	5,098	-0.10%
2019/08/29	5	83.98	7	83.71	83.70	-2	4,922	-0.04%
2019/08/28	19	84.68	3	84.87	84.50	16	4,916	0.33%
2019/08/27	11	86.04	12	86.55	86.00	-1	4,828	-0.02%
2019/08/26	8	85.19	6	85.20	84.00	2	4,690	0.04%
2019/08/23	25	88.49	15	89.17	88.40	10	4,564	0.22%
2019/08/22	54	85.71	79	84.91	87.70	-25	4,298	-0.58%
2019/08/21	53	81.09	37	81.05	81.90	16	3,850	0.42%
2019/08/20	7	80.30	35	81.03	79.10	-28	3,689	-0.76%
2019/08/19	88	80.28	50	78.89	79.90	38	3,584	1.06%
2019/08/16	1	77.50	4	77.70	78.10	-3	3,461	-0.09%
2019/08/15	1	76.10	2	75.65	76.30	-1	3,426	-0.03%
2019/08/14	2	77.10	10	76.16	77.10	-8	3,417	-0.23%
2019/08/13	5	74.90	0	0.00	74.50	5	3,385	0.15%
2019/08/12	1	75.00	12	74.88	75.00	-11	3,429	-0.32%
2019/08/08	25	79.15	0	0.00	79.50	25	3,402	0.73%
2019/08/07	3	78.73	5	79.50	78.50	-2	3,348	-0.06%
2019/08/06	0	0.00	7	77.46	78.10	-7	3,352	-0.21%
2019/08/05	8	78.46	5	79.30	78.40	3	3,354	0.09%
2019/08/02	13	79.77	2	80.55	79.50	11	3,406	0.32%
2019/08/01	2	81.85	1	83.00	81.70	1	3,531	0.03%
2019/07/31	1	78.80	45	79.16	80.10	-44	3,574	-1.23%
2019/07/30	31	78.62	0	0.00	77.70	31	3,536	0.88%
2019/07/29	5	80.76	1	81.00	81.00	4	3,477	0.12%
2019/07/26	10	80.83	0	0.00	81.00	10	3,471	0.29%
2019/07/25	0	0.00	2	81.10	81.10	-2	3,478	-0.06%
2019/07/24	9	80.01	5	80.00	79.90	4	3,482	0.11%
2019/07/23	0	0.00	2	79.95	79.90	-2	3,471	-0.06%
2019/07/22	1	78.90	2	78.90	78.80	-1	3,446	-0.03%
2019/07/19	1	77.80	1	77.70	77.80	0	3,479	0.00%
2019/07/18	1	77.70	0	0.00	77.10	1	3,485	0.03%
2019/07/17	1	78.00	1	78.10	78.70	0	3,483	0.00%
2019/07/15	0	0.00	7	77.99	78.60	-7	3,490	-0.20%
2019/07/12	1	77.50	3	77.97	77.50	-2	3,494	-0.06%
2019/07/10	1	77.10	1	76.60	77.00	0	3,485	0.00%
2019/07/09	2	75.95	2	76.05	76.30	0	3,477	0.00%
2019/07/08	1	76.60	0	0.00	76.60	1	3,476	0.03%
2019/07/05	3	77.97	2	78.30	77.80	1	3,496	0.03%
2019/07/04	2	77.00	0	0.00	77.10	2	3,468	0.06%
2019/07/03	0	0.00	2	76.90	76.80	-2	3,473	-0.06%
2019/07/02	8	77.16	9	76.99	77.10	-1	3,511	-0.03%
2019/07/01	0	0.00	4	74.93	75.30	-4	3,431	-0.12%
2019/06/26	3	73.20	2	72.70	73.30	1	3,520	0.03%
2019/06/25	3	73.07	0	0.00	73.00	3	3,526	0.09%
2019/06/24	2	72.60	5	72.24	73.10	-3	3,493	-0.09%
2019/06/21	14	72.64	2	73.50	70.60	12	3,414	0.35%
2019/06/20	3	74.37	5	73.78	74.40	-2	3,200	-0.06%
2019/06/19	0.1	71.50	0	0.00	71.70	0.1	3,147	0.00%
2019/06/17	2	72.40	1	72.50	71.80	1	3,130	0.03%
2019/06/14	2.2	72.82	1	72.60	72.60	1.2	3,191	0.04%
2019/06/13	7.2	73.85	4	73.78	73.50	3.2	3,172	0.10%
2019/06/12	7	75.00	0	0.00	75.00	7	3,160	0.22%
2019/06/11	1	74.50	0	0.00	73.80	1	3,129	0.03%
2019/06/04	4	72.50	3	72.87	72.50	1	3,088	0.03%
2019/06/03	2	73.55	1	74.00	73.90	1	3,105	0.03%
2019/05/31	3	73.80	5	73.20	72.70	-2	3,091	-0.06%
2019/05/30	0	0.00	1	70.90	71.50	-1	3,051	-0.03%
2019/05/29	0	0.00	1	67.60	69.20	-1	3,052	-0.03%
2019/05/28	1	69.00	0	0.00	69.00	1	3,136	0.03%
2019/05/24	2	71.00	2	70.85	70.30	0	3,246	0.00%
2019/05/23	2	69.60	0	0.00	69.30	2	3,255	0.06%
2019/05/22	2	70.95	9	71.06	70.30	-7	3,337	-0.21%
2019/05/21	5	70.26	2	70.45	70.30	3	3,350	0.09%
2019/05/20	0	0.00	5	70.38	70.60	-5	3,343	-0.15%
2019/05/17	1	68.90	1	70.10	68.20	0	3,335	0.00%
2019/05/16	1	72.70	1	72.20	71.50	0	3,301	0.00%
2019/05/15	2	71.75	0	0.00	71.50	2	3,341	0.06%
2019/05/14	2	71.05	0	0.00	71.50	2	3,367	0.06%
2019/05/13	0	0.00	2	71.90	72.70	-2	3,365	-0.06%
2019/05/10	8	73.48	11	74.24	73.10	-3	3,458	-0.09%
2019/05/09	17	76.46	16	75.95	72.50	1	3,446	0.03%
2019/05/08	62	81.18	50	81.33	80.00	12	3,298	0.36%
2019/05/07	0	0.00	2	85.35	86.10	-2	3,241	-0.06%
2019/05/03	1	84.40	1	84.40	84.20	0	3,354	0.00%
2019/05/02	1	83.60	1	85.70	84.30	0	3,377	0.00%
2019/04/30	3	82.40	2	82.20	83.60	1	3,416	0.03%
2019/04/29	2	84.65	2	85.15	83.20	0	3,497	0.00%
2019/04/25	3	85.60	0	0.00	85.10	3	3,700	0.08%
2019/04/23	1	86.50	1	86.60	87.00	0	3,698	0.00%
2019/04/22	3	87.40	0	0.00	87.20	3	3,683	0.08%
2019/04/19	1	88.80	0	0.00	89.00	1	3,683	0.03%
2019/04/18	1	89.70	1	89.90	88.80	0	3,732	0.00%
2019/04/17	3	90.47	0	0.00	90.00	3	3,745	0.08%
2019/04/16	0	0.00	1	92.00	92.00	-1	3,757	-0.03%
2019/04/15	1	93.30	0	0.00	92.10	1	3,772	0.03%
2019/04/12	1	93.90	1	92.60	92.60	0	3,793	0.00%
2019/04/11	0	0.00	2	94.85	94.50	-2	3,803	-0.05%
2019/04/10	0	0.00	9	93.59	96.00	-9	3,778	-0.24%
2019/04/09	0	0.00	1	92.10	92.30	-1	3,749	-0.03%
2019/04/08	9	92.17	0	0.00	91.60	9	3,740	0.24%
2019/04/03	1	95.20	8	95.50	95.00	-7	3,688	-0.19%
2019/04/02	19.1	94.16	20.1	93.03	94.70	-1	3,655	-0.03%
2019/04/01	6.1	90.82	6.1	91.29	92.40	0	3,616	0.00%
2019/03/27	1	89.20	0	0.00	89.10	1	3,686	0.03%
2019/03/22	3	89.40	0	0.00	89.00	3	3,944	0.08%
2019/03/21	2	89.50	0	0.00	90.20	2	3,958	0.05%
2019/03/20	7	90.94	0	0.00	90.60	7	4,013	0.17%
2019/03/19	9	90.13	12	90.29	90.20	-3	4,030	-0.07%
2019/03/18	0	0.00	5	86.74	86.60	-5	4,010	-0.12%
2019/03/15	5	87.96	1	87.20	87.10	4	4,034	0.10%
2019/03/13	0	0.00	2	88.10	88.00	-2	4,106	-0.05%
2019/03/12	2	86.10	0	0.00	86.30	2	4,145	0.05%
2019/03/11	0	0.00	2	87.00	87.00	-2	4,296	-0.05%
2019/03/08	1	86.50	0	0.00	84.80	1	4,352	0.02%
2019/03/07	2	86.30	1	85.80	85.60	1	4,396	0.02%
2019/03/04	0	0.00	1	90.40	89.70	-1	4,508	-0.02%
2019/02/27	20	89.06	22	88.95	89.40	-2	4,636	-0.04%
2019/02/26	3	87.47	3	90.07	86.20	0	4,519	0.00%
2019/02/25	1	87.00	0	0.00	87.90	1	4,411	0.02%
2019/02/22	0	0.00	1	87.10	87.20	-1	4,388	-0.02%
2019/02/21	2	87.35	1	86.40	86.80	1	4,351	0.02%
2019/02/20	1	90.00	0	0.00	89.60	1	4,263	0.02%
2019/02/19	1	91.40	1	91.90	90.40	0	4,243	0.00%
2019/02/18	1	91.10	1	91.30	90.70	0	4,234	0.00%
2019/02/15	2.2	90.23	0	0.00	90.50	2.2	4,227	0.05%
2019/02/14	2.1	91.58	5.1	91.10	90.60	-3	4,241	-0.07%
2019/02/13	3.1	89.80	0.6	88.10	88.10	2.5	4,182	0.06%
2019/02/12	1	90.60	0	0.00	90.50	1	4,148	0.02%
2019/02/11	25	92.12	26	92.37	93.70	-1	4,140	-0.02%
2019/01/30	0	0.00	1	87.00	85.30	-1	4,064	-0.02%
2019/01/29	1	84.30	1	85.80	85.30	0	4,034	0.00%
2019/01/28	4	86.15	3	86.80	85.00	1	4,018	0.02%
2019/01/25	0.1	84.50	17.3	83.76	85.00	-17.2	4,015	-0.43%
2019/01/24	0	0.00	0.7	81.60	82.00	-0.7	4,066	-0.02%
2019/01/22	1	81.50	0	0.00	82.10	1	4,063	0.02%
2019/01/21	0.1	82.30	0.1	82.30	83.00	0	4,016	0.00%
2019/01/18	61.1	82.03	62.1	82.03	81.50	-1	3,920	-0.03%
2019/01/17	0	0.00	1	78.60	77.00	-1	3,767	-0.03%
2019/01/16	0	0.00	2.4	78.08	78.30	-2.4	3,784	-0.06%
2019/01/15	0	0.00	4	76.28	77.20	-4	3,784	-0.11%
2019/01/14	1	75.80	1	74.80	74.80	0	3,804	0.00%
2019/01/11	1.3	75.96	1	76.10	75.90	0.3	3,877	0.01%
2019/01/08	6	73.58	7	73.19	73.20	-1	3,938	-0.03%
2019/01/07	2	75.65	21	75.01	74.80	-19	3,989	-0.48%
2019/01/03	21	76.30	1	76.50	76.80	20	3,985	0.50%
2018/12/28	1	75.67	2	75.10	75.20	-1	3,985	-0.02%
2018/12/27	0	0.00	1	74.00	73.80	-1	3,981	-0.03%
2018/12/26	1	73.50	0	0.00	71.60	1	3,968	0.03%
2018/12/24	7	74.01	11	72.43	74.90	-4	3,957	-0.10%
2018/12/22	3.3	73.83	4	73.50	73.00	-0.7	3,941	-0.02%
2018/12/21	1	78.30	2	78.10	77.50	-1	3,880	-0.03%
2018/12/20	10.1	79.16	9.1	78.64	79.70	1	3,852	0.03%
2018/12/19	92.1	80.65	94.2	80.83	78.80	-2	3,818	-0.05%
2018/12/14	2	76.55	1	76.90	77.00	1	3,676	0.03%
2018/12/13	0	0.00	7	77.13	76.60	-7	3,722	-0.19%
2018/12/12	3	76.40	0	0.00	76.00	3	3,709	0.08%
2018/12/11	3	74.60	0	0.00	76.40	3	3,696	0.08%
2018/12/07	3	74.93	2	74.45	73.80	1	3,750	0.03%
2018/12/06	3	74.67	6	74.47	74.50	-3	3,844	-0.08%
2018/12/05	3	75.33	1	75.40	75.60	2	3,862	0.05%
2018/12/04	16.3	76.31	18	76.78	75.90	-1.7	3,877	-0.04%
2018/12/03	2	71.70	2.4	72.54	73.00	-0.4	3,767	-0.01%
2018/11/30	27	71.95	22.7	72.60	70.60	4.3	3,784	0.11%
2018/11/29	1.4	69.80	3.1	70.22	70.30	-1.7	3,777	-0.05%
2018/11/28	0	0.00	2.4	69.62	69.50	-2.4	3,779	-0.06%
2018/11/26	9	67.92	11	68.26	69.50	-2	3,755	-0.05%
2018/11/22	0	0.00	1	64.30	63.60	-1	3,951	-0.03%
2018/11/21	1	64.80	0	0.00	64.80	1	4,083	0.02%
2018/11/14	1	65.10	0	0.00	65.80	1	4,462	0.02%
2018/11/09	0	0.00	4	63.88	64.60	-4	4,716	-0.08%
2018/11/08	1	67.00	0	0.00	64.50	1	4,729	0.02%
2018/11/07	0	0.00	0.7	65.40	65.90	-0.7	4,705	-0.01%
2018/11/06	3	63.60	0	0.00	63.60	3	4,703	0.06%
2018/11/02	1.6	63.46	9	62.21	62.90	-7.4	4,722	-0.16%
2018/11/01	1	61.10	4	60.78	63.20	-3	4,669	-0.06%
2018/10/31	11	56.88	1	55.60	57.50	10	4,543	0.22%
2018/10/25	0	0.00	0.7	52.20	52.20	-0.7	4,677	-0.01%
2018/10/23	3	51.60	3	52.60	51.70	0	4,808	0.00%
2018/10/22	5	51.80	1	52.10	52.30	4	4,849	0.08%
2018/10/09	3	43.70	5	43.66	43.25	-2	4,831	-0.04%
2018/10/08	1	44.90	0	0.00	44.75	1	4,845	0.02%
2018/10/05	2	45.43	6	46.25	45.20	-4	4,880	-0.08%
2018/10/04	0	0.00	1	47.65	47.45	-1	4,918	-0.02%
2018/10/03	5	47.97	3	47.90	47.15	2	4,885	0.04%
2018/10/02	2	49.90	0	0.00	49.65	2	4,870	0.04%
2018/10/01	2	50.95	0	0.00	50.70	2	4,903	0.04%
2018/09/28	1	50.50	1	50.90	50.90	0	5,034	0.00%
2018/09/27	0	0.00	5	49.88	50.10	-5	5,245	-0.10%
2018/09/26	4	49.91	1	49.95	49.95	3	5,367	0.06%
2018/09/18	0	0.00	1	51.70	51.50	-1	6,565	-0.02%
2018/09/17	1	51.60	1	51.50	52.00	0	6,980	0.00%
2018/09/14	1	51.50	2	51.50	51.70	-1	7,661	-0.01%
2018/09/13	1	50.90	0	0.00	51.10	1	7,836	0.01%
2018/09/12	1	50.70	0	0.00	51.60	1	7,841	0.01%
2018/09/07	1	52.10	0	0.00	51.90	1	7,715	0.01%
2018/09/06	2	53.00	2	53.40	53.30	0	7,704	0.00%
2018/09/05	0	0.00	29	52.65	52.80	-29	7,711	-0.38%
2018/09/04	0	0.00	0	52.60	52.60	0	7,693	0.00%
2018/09/03	33	52.12	0	0.00	51.20	33	7,713	0.43%
2018/08/29	0	0.00	1	53.30	53.30	-1	7,554	-0.01%
2018/08/28	11.2	54.09	12.2	53.84	53.50	-1	7,593	-0.01%
2018/08/27	11	53.02	15	53.19	53.10	-4	7,632	-0.05%
2018/08/24	2	51.80	0	0.00	52.00	2	7,621	0.03%
2018/08/23	0	0.00	1	52.40	52.40	-1	7,835	-0.01%
2018/08/22	1	52.00	30	52.60	52.20	-29	7,831	-0.37%
2018/08/21	2	52.50	0	0.00	52.40	2	7,781	0.03%
2018/08/20	3.2	52.14	5.2	51.97	52.40	-2	7,728	-0.03%
2018/08/17	1.2	50.13	3.3	50.91	51.10	-2.1	7,553	-0.03%
2018/08/15	1	49.80	0	0.00	50.10	1	7,337	0.01%
2018/08/14	1	50.60	2	50.10	50.30	-1	7,343	-0.01%
2018/08/13	6	49.14	9	49.59	50.10	-3	7,308	-0.04%
2018/08/10	8	50.76	10	49.83	49.60	-2	7,223	-0.03%
2018/08/09	8.3	49.77	4.3	50.01	50.30	4	7,158	0.06%
2018/08/08	10	48.60	15	49.27	49.30	-5	7,055	-0.07%
2018/08/03	0	0.00	5	47.55	48.10	-5	6,946	-0.07%
2018/08/02	0	0.00	1	47.35	47.35	-1	6,961	-0.01%
2018/08/01	1	47.75	10	48.05	47.80	-9	6,963	-0.13%
2018/07/31	1	48.05	1	48.00	48.35	0	6,916	0.00%
2018/07/30	0	0.00	4	47.83	47.65	-4	6,936	-0.06%
2018/07/27	1	47.20	1	47.90	48.00	0	6,999	0.00%
2018/07/26	3	47.50	21	47.04	47.00	-18	6,988	-0.26%
2018/07/25	6	48.25	4	48.34	48.00	2	6,902	0.03%
2018/07/24	0	0.00	2	47.98	48.20	-2	6,867	-0.03%
2018/07/23	11	47.86	15	48.00	48.25	-4	6,846	-0.06%
2018/07/20	0.1	50.30	2	50.10	50.10	-1.9	6,789	-0.03%
2018/07/19	6	49.83	1	50.00	49.60	5	6,747	0.07%
2018/07/18	5	52.60	7	51.33	50.90	-2	6,648	-0.03%
2018/07/17	3	51.47	0	0.00	51.70	3	6,570	0.05%
2018/07/16	7	52.00	16	52.41	51.40	-9	6,563	-0.14%
2018/07/13	2	51.10	6	51.27	51.80	-4	6,544	-0.06%
2018/07/12	6	51.17	4	50.95	51.10	2	6,706	0.03%
2018/07/11	2	49.75	0	0.00	49.75	2	6,629	0.03%
2018/07/10	3	50.43	2	50.55	50.60	1	6,610	0.02%
2018/07/09	11	50.16	1	49.80	49.45	10	6,528	0.15%
2018/07/06	0	0.00	1	49.90	49.90	-1	6,484	-0.02%
2018/07/05	16	51.36	6	49.92	49.00	10	6,346	0.16%
2018/07/04	6	51.42	0	0.00	52.50	6	6,119	0.10%
2018/07/03	0	0.00	5	50.20	50.30	-5	5,995	-0.08%
2018/07/02	2	51.35	2	51.20	50.90	0	5,884	0.00%
2018/06/29	15	53.60	9	53.46	52.10	6	5,758	0.10%
2018/06/28	5	53.40	4	53.73	52.80	1	5,485	0.02%
2018/06/27	33	52.87	8	51.61	51.10	25	5,088	0.49%
2018/06/26	39	51.38	12	51.04	52.10	27	4,739	0.57%
2018/06/25	29.2	51.51	46	52.02	53.00	-16.8	4,324	-0.39%
2018/06/22	15	49.30	3	49.38	48.60	12	3,655	0.33%
2018/06/15	4	47.81	10	48.10	48.10	-6	3,622	-0.17%
2018/06/14	0	0.00	1	48.25	47.50	-1	3,606	-0.03%
2018/06/13	0	0.00	2	48.50	48.25	-2	3,591	-0.06%
2018/06/12	13	48.42	32	48.63	48.85	-19	3,565	-0.53%
2018/06/11	29	49.48	11	49.05	48.65	18	3,518	0.51%
2018/06/06	2	48.83	1	48.70	48.65	1	3,392	0.03%
2018/06/04	5	48.50	7	48.73	49.30	-2	3,303	-0.06%
2018/05/31	33	49.33	35	49.42	48.50	-2	3,125	-0.06%
2018/05/30	0	0.00	1	46.20	45.80	-1	2,877	-0.03%
2018/05/29	0	0.00	3	46.77	46.65	-3	2,846	-0.11%
2018/05/28	4	47.29	27	47.21	46.85	-23	2,832	-0.81%
2018/05/25	4	46.85	0	0.00	47.35	4	2,776	0.14%
2018/05/24	1	46.35	0	0.00	46.60	1	2,815	0.04%
2018/05/23	2	46.00	1	45.95	46.00	1	2,868	0.03%
2018/05/22	2	46.75	3	46.05	46.00	-1	2,859	-0.03%
2018/05/21	9	45.65	0	0.00	45.40	9	2,855	0.32%
2018/05/18	1	45.30	12	45.06	45.70	-11	2,869	-0.38%
2018/05/16	0	0.00	1	46.05	45.75	-1	2,947	-0.03%
2018/05/15	1	46.30	2	46.70	46.30	-1	2,998	-0.03%
2018/05/14	14	46.19	4	46.36	46.45	10	3,106	0.32%
2018/05/10	4	45.68	0	0.00	45.40	4	3,240	0.12%
2018/05/09	5	45.11	2	45.38	45.60	3	3,230	0.09%
2018/05/08	2	44.75	3	44.65	44.50	-1	3,197	-0.03%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	3	45.42	0	0.00	45.70	3	3,206	0.09%
2018/05/02	0	0.00	10	43.18	43.50	-10	3,145	-0.32%
2018/04/30	1	43.20	1	43.15	43.20	0	3,163	0.00%
2018/04/25	3	42.77	2	42.78	42.80	1	3,297	0.03%
2018/04/24	1	43.95	0	0.00	43.50	1	3,269	0.03%
2018/04/20	0	0.00	3	45.03	45.50	-3	3,278	-0.09%
2018/04/19	13	46.03	4	45.40	45.60	9	3,291	0.27%
2018/04/18	33	45.54	6	45.82	45.50	27	3,248	0.83%
2018/04/17	1	43.15	0	0.00	43.05	1	3,098	0.03%
2018/04/16	1	43.45	2	44.03	44.20	-1	3,142	-0.03%
2018/04/13	1	43.75	0	0.00	43.65	1	3,187	0.03%
2018/04/12	2	43.95	2	43.85	43.65	0	3,246	0.00%
2018/04/09	0	0.00	2	44.10	44.10	-2	3,337	-0.06%
2018/03/29	1	44.55	0	0.00	44.25	1	3,415	0.03%
2018/03/28	10	45.00	0	0.00	45.00	10	3,408	0.29%
2018/03/23	1	43.90	0	0.00	43.95	1	3,384	0.03%
2018/03/22	12	46.27	11	45.81	45.10	1	3,472	0.03%
2018/03/21	1	44.90	0	0.00	45.90	1	3,401	0.03%
2018/03/19	10	45.62	0	0.00	45.40	10	3,376	0.30%
2018/03/15	9	45.69	5	45.67	45.60	4	3,469	0.12%
2018/03/14	0	0.00	2	45.70	45.75	-2	3,512	-0.06%
2018/03/13	0	0.00	2	45.25	45.45	-2	3,560	-0.06%
2018/03/12	2	45.15	1	45.20	45.15	1	3,627	0.03%
2018/03/08	1	44.55	1	44.55	44.75	0	3,716	0.00%
2018/03/07	0	0.00	2	44.40	44.20	-2	3,769	-0.05%
2018/03/05	0	0.00	12	43.89	43.20	-12	4,022	-0.30%
2018/03/02	2	44.03	29	44.19	43.90	-27	4,145	-0.65%
2018/03/01	2	44.78	1	44.65	44.65	1	4,227	0.02%
2018/02/27	37	45.90	0	0.00	45.30	37	4,340	0.85%
2018/02/26	16	45.88	13	45.38	45.45	3	4,371	0.07%
2018/02/23	0	0.00	2	44.80	45.80	-2	4,356	-0.05%
2018/02/22	3	44.28	1	44.20	44.10	2	4,505	0.04%
2018/02/21	0	0.00	1	44.70	44.70	-1	4,575	-0.02%
2018/02/12	2	43.43	1	43.40	43.35	1	4,682	0.02%
2018/02/09	2	42.85	2	43.58	43.90	0	5,035	0.00%
2018/02/08	0	0.00	9	44.03	44.50	-9	5,490	-0.16%
2018/02/07	2	43.93	1	43.75	43.00	1	5,511	0.02%
2018/02/06	0	0.00	40	44.45	42.70	-40	5,539	-0.72%
2018/02/05	4	45.23	26	45.29	46.10	-22	5,546	-0.40%
2018/02/02	62	47.82	3	47.78	48.00	59	5,564	1.06%
2018/02/01	0	0.00	2	46.55	46.25	-2	5,674	-0.04%
2018/01/31	0	0.00	1	46.15	46.20	-1	5,805	-0.02%
2018/01/30	5	46.76	16	46.58	46.90	-11	6,055	-0.18%
2018/01/29	10	46.40	1	46.45	46.55	9	6,188	0.15%
2018/01/23	1	47.10	15	46.35	46.15	-14	7,584	-0.18%
2018/01/22	16	46.04	4	46.26	46.70	12	7,568	0.16%
2018/01/19	1	45.40	0	0.00	45.20	1	7,571	0.01%
2018/01/17	2	45.40	2	45.50	45.50	0	7,798	0.00%
2018/01/16	3	45.53	1	45.50	45.65	2	7,860	0.03%
2018/01/15	2	44.85	2	45.05	45.30	0	7,867	0.00%
2018/01/12	2	44.33	0	0.00	44.50	2	7,863	0.03%
2018/01/11	3	44.40	2	43.93	43.90	1	7,854	0.01%
2018/01/10	1	45.50	1	45.30	45.05	0	7,804	0.00%
2018/01/09	0	0.00	1	45.10	45.55	-1	7,927	-0.01%