立積 (4968)-永豐金-桃園券商分點個股進出

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

立積

(4968)

可現股當沖

股價
190.5
漲跌
▲6.0
漲幅
+3.25%
成交量
6,797張
產業
上市半導體類股
759人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園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	9.2	188.35	32.2	191.09	190.50	-23.1	2,929	-0.79%
2024/11/21	7	185.39	8	184.00	184.50	-1	2,844	-0.03%
2024/11/20	3.3	174.41	1	173.50	174.00	2.3	2,766	0.08%
2024/11/19	6.8	174.15	8	174.88	178.00	-1.2	2,762	-0.04%
2024/11/18	4.4	176.16	2	180.00	173.00	2.4	2,714	0.09%
2024/11/15	3	182.20	5	183.00	181.50	-2	2,694	-0.07%
2024/11/14	23.2	185.29	16.1	184.16	181.50	7.1	2,657	0.27%
2024/11/13	4	186.38	8.2	184.95	187.00	-4.2	2,459	-0.17%
2024/11/12	4	173.49	0	0.00	170.00	4	2,362	0.17%
2024/11/11	3.3	173.87	7.4	175.12	177.50	-4.2	2,368	-0.18%
2024/11/08	6	167.91	6	168.67	167.00	0	2,352	0.00%
2024/11/07	3	164.17	5	163.80	164.00	-2	2,375	-0.08%
2024/11/06	3	163.83	4	163.25	163.00	-1	2,412	-0.04%
2024/11/05	2	158.25	0	0.00	158.00	2	2,415	0.08%
2024/11/04	8.4	159.24	0	0.00	158.00	8.4	2,449	0.34%
2024/11/01	4	164.00	2.1	164.90	166.00	1.9	2,419	0.08%
2024/10/30	1	168.50	1	170.50	168.50	0	2,449	0.00%
2024/10/28	1	173.00	0	0.00	173.00	1	2,534	0.04%
2024/10/25	7	177.85	1	176.00	175.50	6	2,618	0.23%
2024/10/24	2	180.50	0.4	182.00	180.50	1.6	2,701	0.06%
2024/10/23	0.1	184.50	1	186.00	185.00	-0.9	2,784	-0.03%
2024/10/22	2.2	186.52	0	0.00	183.50	2.2	2,797	0.08%
2024/10/21	5	189.40	7.5	188.90	189.00	-2.5	2,854	-0.09%
2024/10/18	9.7	186.29	1	179.50	179.50	8.7	2,867	0.30%
2024/10/17	1.1	193.05	0	0.00	193.00	1.1	2,874	0.04%
2024/10/16	1	189.50	1	191.00	188.50	0	2,910	0.00%
2024/10/15	3	193.67	2	194.75	193.00	1	2,999	0.03%
2024/10/14	4	188.88	2	191.00	191.00	2	3,017	0.07%
2024/10/11	17	188.79	2	189.50	187.50	15	3,028	0.50%
2024/10/09	2.1	191.67	1.3	188.31	187.50	0.8	3,067	0.02%
2024/10/08	2.3	191.80	7	194.36	194.50	-4.8	3,129	-0.15%
2024/10/04	0	0.00	3	184.00	184.00	-3	3,260	-0.09%
2024/10/01	10	190.30	2	188.50	189.00	8	3,533	0.23%
2024/09/30	0	0.00	4	196.13	193.50	-4	3,618	-0.11%
2024/09/27	1	193.50	15.3	197.93	199.00	-14.3	3,786	-0.38%
2024/09/26	12	199.67	9	199.89	199.50	3	3,817	0.08%
2024/09/25	0.1	188.00	15	192.80	198.00	-14.9	3,735	-0.40%
2024/09/23	0	0.00	1.2	183.50	183.50	-1.2	3,730	-0.03%
2024/09/20	0	180.00	1	182.00	179.00	-1	3,817	-0.03%
2024/09/19	2	178.00	2	179.25	178.50	0	3,864	0.00%
2024/09/18	5.1	177.92	2.1	179.29	175.50	3	3,926	0.08%
2024/09/16	7	182.57	13.2	179.62	183.00	-6.2	4,155	-0.15%
2024/09/13	2	171.25	0	0.00	171.50	2	4,216	0.05%
2024/09/12	2.1	171.26	2	171.75	172.00	0.1	4,406	0.00%
2024/09/10	3	166.17	1	161.50	161.00	2	4,720	0.04%
2024/09/09	1	164.00	0	0.00	167.00	1	4,885	0.02%
2024/09/06	1	165.00	2	164.75	165.00	-1	5,001	-0.02%
2024/09/05	2.1	164.05	0	0.00	163.50	2.1	5,007	0.04%
2024/09/04	8.1	166.33	0	0.00	162.00	8.1	5,007	0.16%
2024/09/03	4	177.75	0	0.00	176.00	4	4,973	0.08%
2024/09/02	3.5	183.87	1	184.50	181.00	2.5	4,987	0.05%
2024/08/30	3.3	185.80	3.3	185.05	184.00	0	4,987	0.00%
2024/08/29	4	175.50	8	176.94	179.00	-4	4,961	-0.08%
2024/08/28	4	175.75	17	175.91	176.00	-13	4,946	-0.26%
2024/08/27	7.3	177.59	2	178.75	178.50	5.3	4,930	0.11%
2024/08/26	1	181.00	1	183.00	180.50	0	4,935	0.00%
2024/08/23	2	179.00	2	180.25	181.50	0	4,946	0.00%
2024/08/22	1	180.00	0	0.00	180.00	1	5,033	0.02%
2024/08/21	2	179.75	1	183.00	180.00	1	5,042	0.02%
2024/08/20	1.1	182.50	0	0.00	183.00	1.1	5,049	0.02%
2024/08/19	3	183.17	0	0.00	182.50	3	5,035	0.06%
2024/08/16	0.1	179.50	0	0.00	179.00	0.1	5,025	0.00%
2024/08/15	0	0.00	6	178.00	176.00	-6	5,013	-0.12%
2024/08/14	0.1	179.50	1	179.00	177.50	-1	5,012	-0.02%
2024/08/13	0	0.00	3	176.00	174.50	-3	5,029	-0.06%
2024/08/12	0	0.00	1	175.00	171.50	-1	5,051	-0.02%
2024/08/09	8	174.69	6	176.50	171.00	2	5,001	0.04%
2024/08/08	5.2	172.34	2	173.25	170.50	3.2	4,937	0.07%
2024/08/07	6	179.33	5	180.10	179.50	1	4,902	0.02%
2024/08/06	10	170.80	19	176.11	172.00	-9	4,892	-0.18%
2024/08/05	9	176.56	1	176.50	176.50	8	4,889	0.16%
2024/08/02	8.1	200.79	3	198.33	196.00	5.1	4,955	0.10%
2024/08/01	5	214.30	1	217.00	216.50	4	4,968	0.08%
2024/07/31	2	216.75	5	219.50	217.00	-3	4,930	-0.06%
2024/07/30	4.2	201.37	3	208.50	213.00	1.2	4,908	0.02%
2024/07/29	16.2	221.05	13.7	226.99	213.50	2.5	4,846	0.05%
2024/07/26	1.3	230.20	18.2	231.32	237.00	-17	4,792	-0.35%
2024/07/23	0.1	219.50	1	219.50	222.00	-0.9	4,765	-0.02%
2024/07/22	20	216.31	6	214.00	213.50	14	4,783	0.29%
2024/07/19	25.2	228.82	4.5	237.00	228.00	20.7	4,709	0.44%
2024/07/18	4	229.77	2	234.00	238.00	2	4,664	0.04%
2024/07/17	0.1	240.48	31.3	239.79	240.00	-31.2	4,610	-0.68%
2024/07/16	8.2	237.20	10	238.65	239.00	-1.8	4,566	-0.04%
2024/07/15	5	230.80	3	232.83	231.50	2	4,491	0.04%
2024/07/12	0	0.00	3	223.67	225.00	-3	4,476	-0.07%
2024/07/11	5	230.50	2	232.25	225.50	3	4,468	0.07%
2024/07/10	8	235.06	4	236.50	230.50	4	4,441	0.09%
2024/07/09	17	232.41	9	233.50	233.00	8	4,350	0.18%
2024/07/08	15	235.90	4	232.75	230.50	11	4,285	0.26%
2024/07/05	40	240.83	18.5	243.97	243.00	21.5	4,168	0.51%
2024/07/04	4	226.38	4	229.38	230.50	0	3,946	0.00%
2024/07/03	17.2	229.16	5.2	228.79	222.00	12	3,858	0.31%
2024/07/02	1.1	222.32	1.2	221.67	230.00	-0.1	3,786	0.00%
2024/07/01	0.1	224.25	4	222.50	221.50	-3.9	3,718	-0.11%
2024/06/28	2	234.00	2	235.00	229.50	0	3,668	0.00%
2024/06/27	1	232.50	2	234.75	228.50	-1	3,647	-0.03%
2024/06/26	3	240.67	2.2	240.98	238.50	0.8	3,604	0.02%
2024/06/25	11.1	228.78	0.2	230.00	233.50	10.9	3,538	0.31%
2024/06/24	5.1	237.15	3.2	239.28	236.50	1.9	3,483	0.05%
2024/06/21	13	241.88	16	243.16	246.00	-3	3,415	-0.09%
2024/06/20	5	227.50	10.1	232.79	239.00	-5.1	3,166	-0.16%
2024/06/19	4.4	230.35	14.1	226.87	222.50	-9.7	3,064	-0.32%
2024/06/18	7.1	234.85	10	235.20	233.00	-2.9	2,909	-0.10%
2024/06/17	16	227.22	25	227.74	233.50	-9	2,810	-0.32%
2024/06/14	1	213.00	4	218.25	218.50	-3	2,657	-0.11%
2024/06/13	5	204.70	19.6	201.12	204.00	-14.6	2,493	-0.59%
2024/06/12	1.1	186.61	1	187.50	189.50	0.1	2,403	0.01%
2024/06/11	3	188.83	1	189.00	190.00	2	2,441	0.08%
2024/06/07	1	183.00	1	185.00	184.00	0	2,479	0.00%
2024/06/06	11.6	182.55	0	0.00	182.00	11.6	2,579	0.45%
2024/06/05	2	187.50	0	0.00	186.00	2	2,611	0.08%
2024/06/04	4	191.13	4	195.13	191.00	0	2,807	0.00%
2024/06/03	0.2	189.13	0	0.00	186.00	0.2	2,890	0.01%
2024/05/31	2	191.00	2	191.00	189.50	0	3,046	0.00%
2024/05/30	2	196.75	0	0.00	192.00	2	3,144	0.06%
2024/05/29	2.1	200.95	4	199.63	200.50	-1.9	3,481	-0.05%
2024/05/28	9	204.67	21.1	204.43	203.00	-12.1	3,648	-0.33%
2024/05/27	10	191.00	0	0.00	194.50	10	3,632	0.28%
2024/05/24	0	0.00	0.2	191.00	193.50	-0.2	3,670	-0.01%
2024/05/23	0	0.00	1	187.00	188.00	-1	3,683	-0.03%
2024/05/22	3	190.00	0	0.00	188.50	3	3,766	0.08%
2024/05/20	0.2	186.00	0	0.00	189.00	0.2	4,057	0.00%
2024/05/17	1.2	190.04	0	0.00	190.50	1.2	4,159	0.03%
2024/05/16	11	195.55	5	189.66	197.00	6	4,363	0.14%
2024/05/15	1	182.00	0	0.00	180.50	1	4,470	0.02%
2024/05/14	0.1	179.62	0	0.00	182.00	0.1	4,643	0.00%
2024/05/13	1.6	180.02	0	0.00	177.00	1.6	4,748	0.03%
2024/05/10	0.3	181.65	0	0.00	182.00	0.3	4,932	0.01%
2024/05/09	14.4	186.75	0	0.00	185.50	14.4	4,993	0.29%
2024/05/08	2.8	196.55	5.3	197.81	195.00	-2.5	5,055	-0.05%
2024/05/07	2	188.75	11	190.55	190.50	-9	5,047	-0.18%
2024/05/06	2	182.50	1	182.00	183.00	1	5,173	0.02%
2024/05/03	7	185.07	5	187.20	183.00	2	5,293	0.04%
2024/05/02	2	179.75	2	182.00	183.50	0	5,275	0.00%
2024/04/29	1.2	180.68	2	181.00	180.00	-0.8	5,265	-0.02%
2024/04/26	1.1	175.32	1	174.87	172.50	0.1	5,262	0.00%
2024/04/22	2	164.75	0	0.00	162.50	2	5,270	0.04%
2024/04/19	1.1	168.05	7	169.00	169.00	-5.9	5,275	-0.11%
2024/04/18	1	177.48	2	176.50	175.50	-1	5,266	-0.02%
2024/04/17	11	175.50	12	173.83	173.00	-1	5,252	-0.02%
2024/04/16	1.1	173.93	3	176.50	173.50	-1.9	5,240	-0.04%
2024/04/15	1.1	183.71	1	185.00	182.00	0.1	5,234	0.00%
2024/04/12	3.2	187.90	3	189.33	187.00	0.2	5,289	0.00%
2024/04/11	3.1	189.99	2	194.50	190.50	1.1	5,311	0.02%
2024/04/10	0.1	192.00	2.1	189.59	192.00	-2	5,358	-0.04%
2024/04/09	2.2	183.55	4	186.00	185.00	-1.8	5,387	-0.03%
2024/04/08	16.5	192.45	9	190.56	186.50	7.5	5,378	0.14%
2024/04/03	0.2	204.45	10	204.15	205.00	-9.8	5,298	-0.18%
2024/04/02	3.2	207.67	0	0.00	206.50	3.2	5,326	0.06%
2024/04/01	0	0.00	1	213.50	211.00	-1	5,467	-0.02%
2024/03/29	1	204.59	1	205.00	205.50	0	5,474	0.00%
2024/03/28	5	208.33	1.5	207.83	204.50	3.5	5,518	0.06%
2024/03/27	0.1	214.00	1.2	214.42	214.00	-1.1	5,602	-0.02%
2024/03/26	3.2	216.78	0.1	223.50	216.00	3.1	5,849	0.05%
2024/03/25	3	227.17	1	226.00	222.00	2	6,005	0.03%
2024/03/22	3.3	221.42	4	224.50	225.00	-0.7	6,016	-0.01%
2024/03/21	2	216.75	2.3	216.02	219.00	-0.3	6,006	0.00%
2024/03/20	6	218.74	4	217.88	215.50	2	6,018	0.03%
2024/03/19	2.1	224.35	0	0.00	223.00	2.1	5,994	0.04%
2024/03/18	1	221.00	3	227.83	230.00	-2	5,978	-0.03%
2024/03/15	2	224.00	4	224.25	223.00	-2	6,030	-0.03%
2024/03/14	25.1	221.48	2	224.00	222.50	23.1	6,039	0.38%
2024/03/13	9.1	234.76	8	229.25	229.00	1.1	6,024	0.02%
2024/03/12	19	234.03	33.2	233.15	235.50	-14.2	5,997	-0.24%
2024/03/11	2	226.48	1	227.00	223.00	1	5,931	0.02%
2024/03/08	17.7	238.10	13	235.69	224.50	4.7	5,921	0.08%
2024/03/07	7	239.71	10	235.70	235.00	-3	5,807	-0.05%
2024/03/06	9.3	235.84	11.2	236.43	234.00	-2	5,830	-0.03%
2024/03/05	3.4	221.25	13	222.96	227.00	-9.7	5,712	-0.17%
2024/03/04	19.4	229.10	5	227.70	223.50	14.4	5,662	0.25%
2024/03/01	25.2	241.29	22	244.80	248.00	3.2	5,407	0.06%
2024/02/29	1	227.49	0	0.00	225.50	1	5,275	0.02%
2024/02/27	3.1	218.72	5.1	216.17	221.00	-1.9	5,326	-0.04%
2024/02/26	4	220.63	9	219.78	222.00	-5	5,391	-0.09%
2024/02/23	7	225.36	3	224.86	223.50	4	5,379	0.07%
2024/02/22	13	232.75	6	231.83	226.00	7	5,334	0.13%
2024/02/21	11	228.82	17	228.15	230.00	-6	5,268	-0.11%
2024/02/20	5.2	219.41	5.6	218.20	222.00	-0.3	5,102	-0.01%
2024/02/19	36	221.71	8.1	219.08	222.00	28	4,983	0.56%
2024/02/16	6.1	210.44	8.9	214.57	218.00	-2.8	4,747	-0.06%
2024/02/15	4	193.00	31.6	193.22	198.50	-27.5	4,587	-0.60%
2024/02/05	3	183.15	1	181.00	180.50	2	4,454	0.05%
2024/02/02	7.2	187.08	6.3	185.60	188.00	0.9	4,347	0.02%
2024/02/01	7.2	176.86	4.6	178.73	176.00	2.5	4,161	0.06%
2024/01/31	7.1	177.02	13.5	177.73	179.00	-6.3	4,108	-0.15%
2024/01/30	6.4	171.11	16	171.22	171.00	-9.6	4,033	-0.24%
2024/01/29	20.1	178.30	9.6	180.24	175.50	10.5	3,982	0.26%
2024/01/26	5.1	177.70	9	177.33	176.00	-3.9	3,783	-0.10%
2024/01/25	0.1	169.21	0	0.00	168.50	0.1	3,656	0.00%
2024/01/24	3	174.50	2	171.50	171.50	1	3,664	0.03%
2024/01/23	2	172.49	0	0.00	173.00	2	3,649	0.06%
2024/01/22	4	169.25	7	168.00	172.00	-3	3,623	-0.08%
2024/01/19	0.1	159.79	1	160.00	161.00	-0.9	3,609	-0.02%
2024/01/18	2.2	161.05	2	165.00	160.00	0.2	3,614	0.00%
2024/01/17	2.2	161.98	2	163.00	163.50	0.2	3,621	0.01%
2024/01/16	2	166.00	1	167.00	166.50	1	3,605	0.03%
2024/01/15	0	0.00	2	170.00	169.00	-2	3,611	-0.06%
2024/01/12	1.2	168.00	2	165.50	164.50	-0.8	3,603	-0.02%
2024/01/10	2	165.50	1	166.00	165.50	1	3,605	0.03%
2024/01/09	3	167.83	3	165.67	165.50	0	3,618	0.00%
2024/01/08	5.2	171.45	3	171.50	168.50	2.2	3,635	0.06%
2024/01/05	5	165.00	3	165.17	166.00	2	3,610	0.06%
2024/01/04	4.1	165.17	2	168.50	164.00	2.1	3,627	0.06%
2024/01/03	5.3	172.80	5	175.30	171.00	0.3	3,602	0.01%
2024/01/02	3	182.50	3	181.17	182.00	0	3,536	0.00%
2023/12/29	2	184.01	0	0.00	184.00	2	3,510	0.06%
2023/12/28	1.1	189.02	5	186.50	186.00	-3.9	3,481	-0.11%
2023/12/27	16.1	189.02	23.4	186.41	190.00	-7.3	3,454	-0.21%
2023/12/26	5	189.90	11.2	189.68	191.00	-6.1	3,299	-0.19%
2023/12/25	5	188.70	4	189.13	189.00	1	3,261	0.03%
2023/12/22	6.2	188.70	14.1	187.97	189.00	-8	3,204	-0.25%
2023/12/21	30.1	185.02	28.1	185.91	187.00	2	3,084	0.06%
2023/12/20	4	176.00	11.3	176.28	180.00	-7.3	2,826	-0.26%
2023/12/19	3.1	165.60	2	169.25	164.00	1.1	2,678	0.04%
2023/12/18	3.1	169.29	0	0.00	168.50	3.1	2,651	0.12%
2023/12/15	0	0.00	6.3	172.79	172.00	-6.3	2,633	-0.24%
2023/12/14	9	169.11	12	167.63	170.00	-3	2,593	-0.12%
2023/12/13	7	169.14	6	168.75	168.50	1	2,560	0.04%
2023/12/12	12	169.21	5	169.40	168.00	7	2,549	0.27%
2023/12/11	1	171.00	2	170.75	168.50	-1	2,474	-0.04%
2023/12/08	1	169.50	1	171.00	169.00	0	2,438	0.00%
2023/12/07	0	0.00	13	167.77	166.00	-13	2,409	-0.54%
2023/12/06	2	169.50	0	0.00	169.50	2	2,376	0.08%
2023/12/05	4	170.25	1	172.95	169.50	3	2,351	0.13%
2023/12/04	4	173.38	8.1	173.92	172.00	-4.1	2,310	-0.18%
2023/12/01	5	166.80	4	168.24	167.50	1	2,252	0.04%
2023/11/30	8.2	162.89	1	163.99	162.50	7.2	2,142	0.34%
2023/11/29	0	0.00	3	166.00	167.00	-3	2,094	-0.14%
2023/11/28	10	159.60	3	163.67	165.00	7	2,040	0.34%
2023/11/27	4.1	157.63	1	158.00	157.50	3.1	1,943	0.16%
2023/11/24	5	155.40	11.1	157.12	159.50	-6.1	1,876	-0.32%
2023/11/22	0	0.00	5	147.20	148.00	-5	1,626	-0.31%
2023/11/21	0	145.00	1	146.00	145.00	-1	1,605	-0.06%
2023/11/20	3	142.17	9	142.94	142.50	-6	1,567	-0.38%
2023/11/17	1	137.50	0	0.00	137.50	1	1,504	0.07%
2023/11/16	1	136.00	0	0.00	134.50	1	1,492	0.07%
2023/11/15	0	0.00	1	136.00	136.00	-1	1,496	-0.07%
2023/11/14	0	0.00	3	136.00	135.00	-3	1,485	-0.20%
2023/11/13	4	136.00	13	136.35	134.00	-9	1,499	-0.60%
2023/11/10	0.1	131.64	0	0.00	132.00	0.1	1,467	0.01%
2023/11/09	4.1	133.51	0	0.00	133.00	4.1	1,475	0.27%
2023/11/08	5	130.50	2	135.25	135.00	3	1,480	0.20%
2023/11/07	1	132.00	3	128.50	132.00	-2	1,480	-0.14%
2023/11/06	8	128.38	8.1	127.74	128.00	-0.1	1,461	-0.01%
2023/11/01	4	117.00	0	0.00	118.50	4	1,475	0.27%
2023/10/31	4	117.75	8	115.25	115.00	-4	1,474	-0.27%
2023/10/27	3.1	117.58	2	121.00	120.50	1.1	1,486	0.07%
2023/10/26	6	123.50	2	121.50	121.00	4	1,480	0.27%
2023/10/24	6	125.00	4	124.50	125.50	2	1,544	0.13%
2023/10/23	0	127.00	2.2	128.64	126.00	-2.2	1,580	-0.14%
2023/10/20	2	130.00	5	127.20	129.50	-3	1,602	-0.19%
2023/10/19	3	131.33	0	0.00	129.50	3	1,631	0.18%
2023/10/18	4	133.00	0	0.00	131.00	4	1,654	0.24%
2023/10/16	0	0.00	1	133.50	134.00	-1	1,706	-0.06%
2023/10/13	7	137.64	0	0.00	137.50	7	1,718	0.41%
2023/10/12	3.1	140.19	7	142.07	142.00	-3.9	1,719	-0.23%
2023/10/11	9	139.06	0	0.00	135.00	9	1,726	0.52%
2023/10/06	4	142.50	0.1	142.50	145.50	3.9	1,766	0.22%
2023/10/05	1	144.00	5	146.50	147.00	-4	1,867	-0.21%
2023/10/04	5	143.30	0	0.00	143.00	5	2,068	0.24%
2023/10/03	4.1	148.77	5	149.50	146.50	-0.9	2,201	-0.04%
2023/10/02	0	0.00	1	145.00	145.00	-1	2,330	-0.04%
2023/09/27	1	141.50	0	0.00	142.00	1	2,613	0.04%
2023/09/26	4	144.75	0	0.00	143.00	4	2,668	0.15%
2023/09/25	0	0.00	2	147.50	148.00	-2	2,731	-0.07%
2023/09/22	0	0.00	2	146.00	145.50	-2	2,784	-0.07%
2023/09/21	4	144.00	0	0.00	143.50	4	2,858	0.14%
2023/09/20	2	146.50	0	0.00	147.00	2	2,878	0.07%
2023/09/19	4	152.75	2	150.50	150.00	2	2,925	0.07%
2023/09/14	3	158.33	0	0.00	159.00	3	3,038	0.10%
2023/09/13	0	0.00	2	155.00	156.00	-2	3,114	-0.06%
2023/09/11	2	157.00	0	0.00	156.00	2	3,258	0.06%
2023/09/08	0	161.83	0	0.00	162.00	0	3,342	0.00%
2023/09/07	0	0.00	4.1	160.00	160.00	-4.1	3,545	-0.11%
2023/09/06	5	154.50	4	158.25	160.50	1	3,892	0.03%
2023/09/05	0	0.00	5	161.00	161.50	-5	4,053	-0.12%
2023/09/04	3	153.50	1	155.50	157.00	2	4,157	0.05%
2023/09/01	2	156.50	3	156.00	155.50	-1	4,221	-0.02%
2023/08/31	1	155.50	2	155.00	155.50	-1	4,289	-0.02%
2023/08/30	1	152.00	5	152.00	151.00	-4	4,327	-0.09%
2023/08/28	2.5	147.40	2	146.50	146.50	0.5	4,559	0.01%
2023/08/25	1	146.50	4	147.63	146.50	-3	4,685	-0.06%
2023/08/24	1	146.00	6	143.50	144.50	-5	4,842	-0.10%
2023/08/22	0.3	146.67	0	0.00	147.00	0.3	5,011	0.01%
2023/08/21	4	146.01	2	147.00	147.50	2	5,048	0.04%
2023/08/18	1.3	147.73	1	148.00	147.50	0.3	5,123	0.01%
2023/08/17	2	145.00	3	148.33	151.00	-1	5,153	-0.02%
2023/08/16	0.2	147.27	2	148.50	148.50	-1.8	5,175	-0.04%
2023/08/14	5	148.40	5	148.20	147.50	0	5,382	0.00%
2023/08/11	1	151.50	2	151.75	152.00	-1	5,447	-0.02%
2023/08/10	2.4	156.46	4	155.50	155.00	-1.6	5,494	-0.03%
2023/08/09	0	160.50	1	158.50	159.50	-1	5,560	-0.02%
2023/08/08	0	0.00	2	163.00	162.50	-2	5,626	-0.04%
2023/08/07	1.8	162.61	1	163.50	162.50	0.8	5,738	0.01%
2023/08/04	1	158.50	0	0.00	163.00	1	5,905	0.02%
2023/08/02	1.1	160.90	1.1	162.81	157.50	0	6,067	0.00%
2023/08/01	0.1	160.17	7	161.00	158.50	-6.9	6,146	-0.11%
2023/07/31	2	162.00	3.1	162.34	161.00	-1	6,335	-0.02%
2023/07/28	2	164.75	3	164.33	166.50	-1	6,543	-0.02%
2023/07/27	3	161.50	3	163.00	164.00	0	6,932	0.00%
2023/07/26	4.2	157.38	3.2	157.79	157.00	1	7,101	0.01%
2023/07/25	3	164.83	4	164.00	165.00	-1	7,402	-0.01%
2023/07/24	3	165.50	2	163.50	163.00	1	7,605	0.01%
2023/07/21	1.1	166.00	0	0.00	167.50	1.1	7,798	0.01%
2023/07/20	17.1	169.09	2	170.00	169.50	15.1	8,084	0.19%
2023/07/19	14.1	170.75	0	0.00	171.50	14.1	8,296	0.17%
2023/07/18	12	173.58	6	172.00	172.00	6	8,703	0.07%
2023/07/17	1	176.00	3	177.33	176.50	-2	8,842	-0.02%
2023/07/14	5.1	177.79	2	178.25	177.00	3.1	8,947	0.03%
2023/07/13	3.1	183.12	0	0.00	178.50	3.1	9,155	0.03%
2023/07/12	21.6	184.92	12	185.58	182.50	9.6	9,582	0.10%
2023/07/11	10.2	192.44	20	192.48	192.00	-9.8	9,750	-0.10%
2023/07/10	11	186.09	25	187.08	186.00	-14	9,716	-0.14%
2023/07/07	16.1	177.21	1	180.00	181.00	15.1	9,930	0.15%
2023/07/06	14.1	185.74	16.2	184.45	186.00	-2.1	10,098	-0.02%
2023/07/05	10	184.05	21.1	183.43	182.00	-11.1	10,435	-0.11%
2023/07/04	0.1	178.50	2	178.25	178.00	-2	10,587	-0.02%
2023/07/03	8	176.81	4	179.75	175.00	4	10,700	0.04%
2023/06/30	5.1	173.80	9.8	175.44	177.00	-4.7	10,678	-0.04%
2023/06/29	8	175.13	9	175.56	172.00	-1	10,648	-0.01%
2023/06/28	13	172.92	13	170.00	170.50	0	10,581	0.00%
2023/06/27	13	174.27	5	173.40	171.50	8	10,597	0.08%
2023/06/26	3	173.35	3	174.33	174.50	0	10,547	0.00%
2023/06/21	1	174.00	6	177.33	175.00	-5	10,541	-0.05%
2023/06/20	8	177.75	2	176.00	176.00	6	10,498	0.06%
2023/06/19	34.1	180.03	62.1	178.12	181.00	-28	10,452	-0.27%
2023/06/16	4	184.00	6	185.58	184.00	-2	10,375	-0.02%
2023/06/15	17.1	186.09	34	187.12	184.50	-16.9	10,331	-0.16%
2023/06/14	32	184.36	18	184.44	186.50	14	10,236	0.14%
2023/06/13	17.6	185.70	1.1	183.73	183.00	16.5	10,153	0.16%
2023/06/12	12	193.33	16	193.12	191.00	-4	9,945	-0.04%
2023/06/09	14	177.29	20.1	178.53	180.50	-6.1	9,598	-0.06%
2023/06/08	0	0.00	7.1	175.29	175.50	-7.1	9,416	-0.07%
2023/06/07	6	170.08	2	170.47	171.00	4	9,315	0.04%
2023/06/06	3	164.84	8	165.75	164.50	-5	9,266	-0.05%
2023/06/05	5	172.20	17	173.44	170.50	-12	9,210	-0.13%
2023/06/02	22	177.82	5	178.10	174.00	17	9,240	0.18%
2023/06/01	3	176.00	10	175.65	178.00	-7	9,102	-0.08%
2023/05/31	1	174.00	1	178.00	174.00	0	9,047	0.00%
2023/05/30	47	175.20	7	175.00	174.50	40	8,946	0.45%
2023/05/29	8.1	167.16	4	169.13	170.00	4.1	8,829	0.05%
2023/05/26	3.1	161.74	3	163.00	161.00	0.1	8,912	0.00%
2023/05/25	2	167.50	1	168.00	167.00	1	8,939	0.01%
2023/05/24	6	173.25	6	172.33	168.00	0	8,972	0.00%
2023/05/22	4	171.50	2	170.75	171.50	2	9,301	0.02%
2023/05/19	1.6	168.37	10	169.00	169.00	-8.4	9,282	-0.09%
2023/05/18	8	173.31	8	172.50	172.00	0	9,219	0.00%
2023/05/17	10	166.15	1	166.00	166.50	9	9,089	0.10%
2023/05/16	9	162.83	4	161.38	160.50	5	9,026	0.06%
2023/05/15	3.1	164.84	2	165.00	163.00	1.1	8,991	0.01%
2023/05/12	15	167.43	4	167.63	172.00	11	8,994	0.12%
2023/05/11	1	170.00	0	0.00	168.50	1	9,073	0.01%
2023/05/10	4.1	176.75	3	177.33	174.50	1.1	8,986	0.01%
2023/05/09	3	173.00	4	169.25	175.00	-1	8,819	-0.01%
2023/05/08	0	0.00	0.1	175.00	173.50	-0.1	8,661	0.00%
2023/05/05	3	174.50	4	172.63	171.00	-1	8,602	-0.01%
2023/05/04	12.3	172.37	14	170.54	169.00	-1.7	8,483	-0.02%
2023/05/03	17	183.44	11	181.50	177.00	6	8,314	0.07%
2023/05/02	3	182.50	6	185.50	187.50	-3	7,956	-0.04%
2023/04/28	14.2	167.19	16.1	168.01	170.50	-1.9	7,796	-0.02%
2023/04/27	18.1	160.47	14	159.21	158.00	4.1	7,464	0.06%
2023/04/26	11	165.23	8	165.50	167.00	3	7,261	0.04%
2023/04/25	11	173.27	6	169.42	169.00	5	7,084	0.07%
2023/04/24	29	181.50	25.1	179.38	179.00	4	6,806	0.06%
2023/04/21	13	178.62	31.1	177.76	177.50	-18.1	6,606	-0.27%
2023/04/20	8	174.31	8	173.31	172.50	0	6,320	0.00%
2023/04/19	2	180.50	5.2	182.06	182.50	-3.2	6,241	-0.05%
2023/04/18	19	181.45	13.1	182.42	179.00	5.9	6,223	0.09%
2023/04/17	28.1	180.04	33.1	181.58	179.50	-5	6,223	-0.08%
2023/04/14	44.1	164.61	42.3	166.48	171.00	1.7	5,844	0.03%
2023/04/13	4	163.88	12.4	163.71	163.00	-8.4	5,569	-0.15%
2023/04/12	24	166.90	27.2	167.18	165.00	-3.2	5,449	-0.06%
2023/04/11	14	154.46	18	157.95	165.00	-4	5,282	-0.08%
2023/04/10	19	150.66	15.1	151.54	150.00	3.9	5,191	0.08%
2023/04/07	17	144.21	34.2	145.60	147.50	-17.2	4,778	-0.36%
2023/04/06	3	132.33	22.1	131.99	134.50	-19.1	4,473	-0.43%
2023/03/31	2	125.50	1.2	125.67	125.50	0.8	4,315	0.02%
2023/03/30	1	124.00	6	123.75	122.00	-5	4,280	-0.12%
2023/03/29	9.2	119.62	2	122.50	121.00	7.2	4,263	0.17%
2023/03/28	10.1	122.55	4	121.38	122.00	6.1	4,247	0.14%
2023/03/24	0	0.00	3	130.00	129.00	-3	4,236	-0.07%
2023/03/23	0.1	128.50	0	0.00	128.00	0.1	4,220	0.00%
2023/03/22	1	129.00	15	129.90	129.00	-14	4,233	-0.33%
2023/03/21	0	0.00	1	129.00	128.00	-1	4,245	-0.02%
2023/03/20	2.1	129.26	1	129.50	129.50	1.1	4,251	0.02%
2023/03/16	0.1	125.75	1	126.50	125.00	-0.9	4,274	-0.02%
2023/03/15	3.1	126.52	0	0.00	126.50	3.1	4,298	0.07%
2023/03/14	1	128.50	0	0.00	126.50	1	4,323	0.02%
2023/03/13	3.1	127.92	3	126.50	129.00	0.1	4,349	0.00%
2023/03/09	4	133.75	1	133.50	133.00	3	4,469	0.07%
2023/03/08	0	0.00	1	135.50	135.50	-1	4,519	-0.02%
2023/03/07	3	137.00	2.1	136.45	134.50	0.9	4,634	0.02%
2023/03/06	10	133.50	5	132.90	132.50	5	4,662	0.11%
2023/03/03	2	131.00	15	130.73	131.00	-13	4,830	-0.27%
2023/03/02	7.1	131.14	0	0.00	131.50	7.1	5,015	0.14%
2023/03/01	4	130.62	2	130.75	130.50	2	5,130	0.04%
2023/02/24	26.3	132.74	2	130.50	132.50	24.3	5,129	0.47%
2023/02/23	10	141.85	6.3	143.26	141.00	3.7	5,029	0.07%
2023/02/22	3.2	135.57	5	138.90	135.50	-1.8	4,944	-0.04%
2023/02/21	14	142.61	10	143.00	141.50	4	4,913	0.08%
2023/02/20	16	139.50	24.1	136.54	140.50	-8.1	4,701	-0.17%
2023/02/17	1	127.00	0	0.00	128.00	1	4,736	0.02%
2023/02/16	0	0.00	2	129.00	129.00	-2	4,898	-0.04%
2023/02/15	2	127.25	1	127.50	126.50	1	4,976	0.02%
2023/02/14	1	128.00	0	0.00	127.50	1	5,000	0.02%
2023/02/13	9	127.72	1	130.00	126.00	8	5,051	0.16%
2023/02/10	6	132.92	0	0.00	131.50	6	5,104	0.12%
2023/02/09	9.2	137.93	8.1	138.93	138.00	1.1	5,072	0.02%
2023/02/08	1	133.50	2.2	133.85	135.00	-1.2	5,066	-0.02%
2023/02/06	2	130.75	2	131.25	131.50	0	5,105	0.00%
2023/02/03	3.1	131.67	0	0.00	130.50	3.1	5,172	0.06%
2023/02/02	5	135.99	2	136.00	135.50	3	5,197	0.06%
2023/02/01	1	132.50	6	133.25	136.00	-5	5,211	-0.10%
2023/01/31	2	131.00	2.3	132.22	130.50	-0.3	5,186	-0.01%
2023/01/30	2	130.00	8	129.44	129.50	-6	5,131	-0.12%
2023/01/17	5.2	125.05	2	126.50	124.50	3.2	5,100	0.06%
2023/01/16	0	0.00	4	127.38	128.00	-4	5,105	-0.08%
2023/01/13	2	125.00	1	127.50	125.00	1	5,083	0.02%
2023/01/12	3	127.50	6	128.42	127.50	-3	5,045	-0.06%
2023/01/11	1	128.00	6.4	128.66	129.00	-5.4	5,006	-0.11%
2023/01/10	14	129.86	10.2	128.98	128.00	3.8	4,990	0.08%
2023/01/09	5	127.20	1	126.00	127.00	4	4,837	0.08%
2023/01/06	18	124.64	10	126.50	127.50	8	4,752	0.17%
2023/01/05	8	127.06	17	127.06	126.00	-9	4,648	-0.19%
2023/01/04	7	118.57	11.1	119.64	119.50	-4.1	4,406	-0.09%
2023/01/03	3	113.83	2	113.25	113.50	1	4,278	0.02%
2022/12/30	3.2	112.01	3	112.67	112.50	0.2	4,269	0.00%
2022/12/29	10.1	113.25	1	112.00	111.50	9.1	4,260	0.21%
2022/12/28	8.1	122.56	6.1	122.69	123.50	2	4,152	0.05%
2022/12/27	3	117.67	10	121.00	122.00	-7	3,960	-0.18%
2022/12/26	0.2	112.00	0	0.00	111.00	0.2	3,949	0.00%
2022/12/23	1	108.50	2	112.00	113.50	-1	3,979	-0.03%
2022/12/21	3.1	109.99	0	0.00	109.50	3.1	3,990	0.08%
2022/12/20	0.1	111.75	0	0.00	110.00	0.1	3,998	0.00%
2022/12/19	7.2	117.69	6	115.50	115.50	1.2	4,002	0.03%
2022/12/16	4	114.25	0	117.50	116.00	4	4,009	0.10%
2022/12/14	0	0.00	1	123.00	123.00	-1	3,985	-0.03%
2022/12/13	1.1	119.02	0	0.00	118.50	1.1	3,964	0.03%
2022/12/12	0.1	120.00	1	120.00	122.00	-1	3,957	-0.02%
2022/12/09	11	121.50	1	123.50	122.00	10	3,963	0.25%
2022/12/08	0	0.00	2	121.50	122.00	-2	3,952	-0.05%
2022/12/07	1.1	122.00	3	123.00	124.00	-1.9	3,949	-0.05%
2022/12/06	2.2	127.55	5	128.30	126.00	-2.8	3,931	-0.07%
2022/12/05	5.1	131.68	5	131.70	131.00	0.1	3,909	0.00%
2022/12/02	5.1	132.00	2	133.50	130.50	3.1	3,879	0.08%
2022/12/01	1	130.50	2.1	130.01	130.00	-1.1	3,783	-0.03%
2022/11/30	3	130.00	0	0.00	128.50	3	3,733	0.08%
2022/11/29	6	130.00	6	131.92	132.50	0	3,683	0.00%
2022/11/28	3	130.84	4	131.50	135.50	-1	3,547	-0.03%
2022/11/25	20	129.03	13.1	128.96	129.50	7	3,445	0.20%
2022/11/24	8	127.25	17	127.30	127.50	-9	3,258	-0.28%
2022/11/23	1	114.00	6	119.42	120.00	-5	3,051	-0.16%
2022/11/22	0	0.00	4	114.88	114.00	-4	2,914	-0.14%
2022/11/21	2.1	112.98	5	115.10	111.00	-2.9	2,873	-0.10%
2022/11/18	8.1	112.25	0	0.00	111.00	8.1	2,817	0.29%
2022/11/17	12	114.29	17	115.32	115.00	-5	2,782	-0.18%
2022/11/16	6.1	112.25	0	0.00	113.50	6.1	2,741	0.22%
2022/11/15	20	118.20	20	116.55	114.50	0	2,691	0.00%
2022/11/14	1	117.00	8	115.88	117.50	-7	2,501	-0.28%
2022/11/11	1	107.50	13	107.08	107.00	-12	2,329	-0.52%
2022/11/10	4	104.25	1.3	104.10	105.00	2.7	2,243	0.12%
2022/11/09	12.1	106.25	6.1	106.91	106.00	6	2,234	0.27%
2022/11/08	7.1	105.71	9	105.50	103.50	-1.9	2,208	-0.09%
2022/11/07	2.1	106.00	0.2	106.35	106.00	1.9	2,136	0.09%
2022/11/04	7.1	107.48	4	104.25	105.00	3.1	2,084	0.15%
2022/11/03	1	102.43	7	101.81	103.50	-6	1,955	-0.31%
2022/11/02	26.1	100.62	19	101.93	100.00	7.1	1,912	0.37%
2022/11/01	6.1	101.24	17	99.60	101.00	-10.9	1,866	-0.58%
2022/10/31	1	95.40	9	94.44	95.40	-8	1,793	-0.45%
2022/10/28	21.2	90.63	1	89.50	89.80	20.2	1,731	1.16%
2022/10/27	3	95.47	8	94.66	97.10	-5	1,639	-0.31%
2022/10/26	1.2	90.65	0	0.00	89.20	1.2	1,601	0.07%
2022/10/25	1	89.10	1	89.60	89.10	0	1,587	0.00%
2022/10/24	2	93.95	1	96.60	93.70	1	1,591	0.06%
2022/10/21	4	93.25	1	91.60	90.60	3	1,592	0.19%
2022/10/19	4	98.28	3	99.47	97.70	1	1,619	0.06%
2022/10/18	1	95.40	2	96.00	96.50	-1	1,642	-0.06%
2022/10/17	2	94.05	2	96.70	98.20	0	1,661	0.00%
2022/10/14	0	0.00	5	96.88	97.00	-5	1,653	-0.30%
2022/10/13	1	88.40	1	91.84	88.20	0	1,657	0.00%
2022/10/12	2	93.60	2	94.10	94.10	0	1,651	0.00%
2022/10/11	2	98.35	0	0.00	95.10	2	1,654	0.12%
2022/10/07	3	103.17	0	0.00	102.00	3	1,691	0.18%
2022/10/06	1	109.00	3	106.67	104.50	-2	1,744	-0.11%
2022/10/05	6	105.33	7	107.36	103.50	-1	1,748	-0.06%
2022/10/04	3	102.83	3	103.17	103.00	0	1,729	0.00%
2022/10/03	2	100.75	2	101.50	100.50	0	1,718	0.00%
2022/09/30	1	94.70	2	97.35	97.50	-1	1,726	-0.06%
2022/09/29	1	94.60	0	0.00	93.90	1	1,738	0.06%
2022/09/28	1	100.50	1	100.00	96.80	0	1,775	0.00%
2022/09/27	0	0.00	3	99.97	102.50	-3	1,793	-0.17%
2022/09/26	10	101.75	7	100.50	100.50	3	1,818	0.16%
2022/09/23	1	107.00	0	0.00	108.00	1	1,844	0.05%
2022/09/22	0	0.00	1	110.50	112.50	-1	1,853	-0.05%
2022/09/21	1	112.00	1	112.50	113.00	0	1,862	0.00%
2022/09/19	1	111.50	0	0.00	112.00	1	1,866	0.05%
2022/09/16	3.1	115.87	0	0.00	115.00	3.1	1,859	0.17%
2022/09/15	1	120.00	1	118.50	118.50	0	1,867	0.00%
2022/09/14	1	117.00	2	118.99	119.50	-1	1,876	-0.06%
2022/09/13	13	126.23	4	123.50	124.00	9	1,868	0.48%
2022/09/12	0.1	128.00	89	131.27	128.00	-89	1,874	-4.74%
2022/09/08	0.1	127.50	0	0.00	127.00	0.1	1,903	0.00%
2022/09/07	2	127.50	0	0.00	127.00	2	1,919	0.10%
2022/09/06	2.1	130.21	5	130.70	129.50	-2.9	1,931	-0.15%
2022/09/05	1.1	130.90	6	129.08	128.50	-5	1,953	-0.25%
2022/09/02	1.1	137.50	0	0.00	135.00	1.1	1,971	0.06%
2022/08/31	1	140.50	1	138.00	140.50	0	1,988	0.00%
2022/08/30	2	134.50	3	136.33	136.50	-1	2,027	-0.05%
2022/08/29	3	137.50	2	136.50	135.00	1	2,061	0.05%
2022/08/26	0	0.00	1	147.50	142.50	-1	2,078	-0.05%
2022/08/25	2	146.25	3	147.50	146.00	-1	2,107	-0.05%
2022/08/23	1	141.50	3	142.33	143.00	-2	2,251	-0.09%
2022/08/22	1	147.50	1	146.00	142.50	0	2,276	0.00%
2022/08/19	1	149.50	1	145.50	146.00	0	2,272	0.00%
2022/08/18	1	142.50	2	144.00	146.50	-1	2,277	-0.04%
2022/08/17	1	145.50	1	145.01	145.00	0	2,264	0.00%
2022/08/16	7	148.71	5	148.60	146.00	2	2,269	0.09%
2022/08/15	11	148.77	12	148.29	149.50	-1	2,261	-0.04%
2022/08/12	1	142.50	2	142.25	141.50	-1	2,226	-0.04%
2022/08/11	3	135.33	1	135.50	135.50	2	2,227	0.09%
2022/08/10	2	132.75	2	132.75	132.50	0	2,239	0.00%
2022/08/09	1	138.50	1	138.50	138.50	0	2,241	0.00%
2022/08/08	0	140.50	0	0.00	142.00	0	2,273	0.00%
2022/08/04	1	134.00	1	133.50	133.50	0	2,318	0.00%
2022/08/03	1	134.50	1	134.50	134.50	0	2,366	0.00%
2022/08/02	0.1	134.00	0	0.00	134.50	0.1	2,414	0.00%
2022/07/29	4	142.50	3	144.17	141.50	1	2,486	0.04%
2022/07/28	0	0.00	2	135.75	138.00	-2	2,573	-0.08%
2022/07/27	2	137.50	0	0.00	139.00	2	2,654	0.08%
2022/07/26	1	136.00	3	138.50	135.50	-2	2,718	-0.07%
2022/07/25	3	143.83	0	0.00	141.00	3	2,804	0.11%
2022/07/22	3	154.00	6	155.08	153.00	-3	2,855	-0.10%
2022/07/21	2	141.50	3	142.50	145.00	-1	2,868	-0.03%
2022/07/20	9.6	139.99	9	140.44	139.00	0.6	2,903	0.02%
2022/07/19	3	136.83	2	138.00	136.50	1	2,934	0.03%
2022/07/18	13	136.31	5	137.40	138.00	8	3,037	0.26%
2022/07/15	5	135.31	5	135.90	136.00	0	3,161	0.00%
2022/07/14	4	128.13	7	127.57	132.00	-3	3,202	-0.09%
2022/07/13	4	125.88	2	123.00	123.00	2	3,218	0.06%
2022/07/12	3	124.00	2	125.75	125.50	1	3,213	0.03%
2022/07/11	2	131.75	2	133.00	133.00	0	3,215	0.00%
2022/07/08	6	130.42	7	133.71	134.50	-1	3,316	-0.03%
2022/07/07	0	0.00	1	129.00	130.00	-1	3,380	-0.03%
2022/07/06	2	131.50	6	127.00	125.00	-4	3,477	-0.12%
2022/07/05	3	132.83	5	133.70	134.00	-2	3,527	-0.06%
2022/07/04	1	130.54	0	0.00	130.50	1	3,546	0.03%
2022/07/01	17	144.47	19	146.97	142.50	-2	3,539	-0.06%
2022/06/30	1	160.00	0	0.00	158.00	1	3,560	0.03%
2022/06/29	2	174.00	3	172.50	175.00	-1	3,593	-0.03%
2022/06/28	2	181.50	2	180.50	180.50	0	3,619	0.00%
2022/06/27	1	181.50	1.1	181.83	182.00	-0.1	3,621	0.00%
2022/06/24	2.1	176.00	1	173.00	172.50	1.1	3,612	0.03%
2022/06/23	3	174.50	2	173.25	173.00	1	3,616	0.03%
2022/06/22	5	184.40	2	177.00	177.50	3	3,595	0.08%
2022/06/21	0	0.00	5	188.00	187.50	-5	3,589	-0.14%
2022/06/20	5	185.70	1	179.00	179.00	4	3,580	0.11%
2022/06/17	9.1	191.62	10	190.00	191.00	-0.9	3,556	-0.03%
2022/06/15	6	202.92	2.3	202.17	200.50	3.7	3,508	0.11%
2022/06/14	5	203.60	3.1	203.27	206.50	2	3,502	0.06%
2022/06/13	9	210.17	3.2	205.89	205.50	5.9	3,474	0.17%
2022/06/10	3	217.33	5	218.10	221.00	-2	3,455	-0.06%
2022/06/09	4	217.50	3	217.67	217.50	1	3,443	0.03%
2022/06/08	22	222.68	23	218.63	218.50	-1	3,448	-0.03%
2022/06/07	4	221.75	4	221.75	221.00	0	3,425	0.00%
2022/06/06	3	215.50	6	221.67	222.50	-3	3,405	-0.09%
2022/06/02	8	218.56	3	217.83	217.00	5	3,412	0.15%
2022/06/01	2	221.50	5	224.20	222.50	-3	3,396	-0.09%
2022/05/31	5.1	216.74	8	219.88	217.50	-3	3,324	-0.09%
2022/05/30	2	209.25	3	211.83	212.00	-1	3,245	-0.03%
2022/05/27	4	201.87	4	201.25	201.00	0	3,222	0.00%
2022/05/26	3	206.83	0	0.00	197.00	3	3,223	0.09%
2022/05/25	1	204.50	1	207.50	204.50	0	3,244	0.00%
2022/05/24	4.2	208.64	4	203.63	203.50	0.2	3,278	0.01%
2022/05/23	2	209.75	2	211.75	210.50	0	3,276	0.00%
2022/05/20	4.1	209.62	4	206.50	206.50	0.1	3,256	0.00%
2022/05/19	3	206.83	3	210.33	211.50	0	3,248	0.00%
2022/05/18	5	211.90	5	207.40	206.50	0	3,249	0.00%
2022/05/17	3	206.00	3	210.33	212.00	0	3,231	0.00%
2022/05/16	11	210.36	5.1	208.80	206.00	5.9	3,210	0.18%
2022/05/13	1	214.00	1	215.50	215.00	0	3,171	0.00%
2022/05/12	3.2	211.23	2.4	212.67	210.50	0.8	3,154	0.02%
2022/05/11	9.2	215.36	5	215.60	213.00	4.2	3,102	0.13%
2022/05/10	3	212.33	8	213.75	218.00	-5	3,046	-0.16%
2022/05/09	5	210.30	4	208.75	208.00	1	2,991	0.03%
2022/05/06	2.3	214.34	5	215.40	214.50	-2.7	2,954	-0.09%
2022/05/05	3	225.82	4.3	227.10	225.00	-1.3	2,910	-0.04%
2022/05/04	12.1	213.88	8	214.69	220.00	4.1	2,791	0.15%
2022/05/03	3	205.67	10	208.65	210.00	-7	2,690	-0.26%
2022/04/29	6.1	204.19	5	203.60	202.50	1.1	2,624	0.04%
2022/04/28	4	193.50	9	198.50	201.00	-5	2,508	-0.20%
2022/04/27	20	185.58	17	184.76	186.50	3	2,447	0.12%
2022/04/26	4	195.75	1	195.00	195.00	3	2,388	0.13%
2022/04/25	9	201.94	7	200.57	199.00	2	2,345	0.08%
2022/04/22	6	216.75	5	218.60	215.50	1	2,295	0.04%
2022/04/21	13	219.81	19.6	217.22	216.00	-6.6	2,178	-0.30%
2022/04/20	1	206.49	1	210.50	205.00	0	2,026	0.00%
2022/04/19	3	199.17	6.1	201.17	203.50	-3.1	1,946	-0.16%
2022/04/18	4	190.38	4	192.63	194.00	0	1,877	0.00%
2022/04/15	5	195.70	1	193.00	194.00	4	1,831	0.22%
2022/04/14	2	203.50	3.1	206.68	203.00	-1.1	1,787	-0.06%
2022/04/13	4	201.13	1	203.00	202.00	3	1,670	0.18%
2022/04/12	1.3	200.34	2	203.50	201.00	-0.8	1,570	-0.05%
2022/04/11	2	190.75	2.1	194.43	188.50	-0.1	1,427	0.00%
2022/04/08	4.1	190.23	8.1	189.17	192.50	-4	1,328	-0.30%
2022/04/07	2	181.50	3	181.67	175.00	-1	1,274	-0.08%
2022/04/06	2.3	183.22	1	179.50	178.50	1.3	1,241	0.10%
2022/04/01	5	194.80	1	192.50	193.00	4	1,176	0.34%
2022/03/31	4	190.38	2	190.00	190.00	2	1,118	0.18%
2022/03/29	0	177.00	0.1	177.00	176.50	-0.1	1,102	-0.01%
2022/03/28	0	171.50	0.1	173.50	174.50	-0.1	1,116	-0.01%
2022/03/25	1	179.00	0	0.00	179.00	1	1,125	0.09%
2022/03/21	0	0.00	2	186.00	184.50	-2	1,242	-0.16%
2022/03/18	1	184.00	0	0.00	184.50	1	1,272	0.08%
2022/03/17	1	180.50	1	180.00	180.00	0	1,275	0.00%
2022/03/15	1	177.99	0	0.00	174.00	1	1,284	0.08%
2022/03/14	0.1	188.00	0	0.00	186.00	0.1	1,285	0.01%
2022/03/10	1	195.00	1	193.00	195.50	0	1,319	0.00%
2022/03/08	0	0.00	1	184.00	178.50	-1	1,312	-0.08%
2022/03/07	0	202.50	2.3	194.54	193.00	-2.3	1,294	-0.18%
2022/03/04	2	211.25	0	0.00	210.00	2	1,291	0.15%
2022/03/03	1	220.00	1	215.50	215.50	0	1,309	0.00%
2022/03/02	0	215.50	0	0.00	216.50	0	1,342	0.00%
2022/03/01	3	216.00	4	218.75	220.00	-1	1,365	-0.07%
2022/02/25	7.1	217.34	7	213.79	213.50	0.1	1,381	0.01%
2022/02/24	2	215.50	2	211.00	211.00	0	1,364	0.00%
2022/02/23	2	218.00	2	218.76	218.00	0	1,346	0.00%
2022/02/22	0	214.00	1	212.00	214.00	-1	1,366	-0.07%
2022/02/21	1	211.50	0	0.00	213.50	1	1,421	0.07%
2022/02/18	2	217.25	2	216.00	216.00	0	1,552	0.00%
2022/02/17	2	223.00	1	222.00	222.00	1	1,601	0.06%
2022/02/16	1	223.00	1	220.00	220.00	0	1,649	0.00%
2022/02/15	0	224.00	0	0.00	221.00	0	1,689	0.00%
2022/02/11	0	0.00	0	235.50	232.50	0	1,686	0.00%
2022/02/10	1	237.50	1	242.00	236.00	0	1,687	0.00%
2022/02/08	1	235.00	3.1	230.23	230.50	-2.1	1,691	-0.12%
2022/02/07	0	0.00	1	231.50	235.50	-1	1,701	-0.06%
2022/01/26	1	222.50	1.1	221.55	221.00	-0.1	1,695	-0.01%
2022/01/25	4.1	221.87	2	220.50	219.50	2.1	1,711	0.12%
2022/01/24	1	225.00	3	225.33	227.50	-2	1,730	-0.12%
2022/01/21	3	240.83	1	239.50	235.50	2	1,759	0.11%
2022/01/20	14	251.00	13	245.46	243.00	1	1,846	0.05%
2022/01/19	1	246.50	1	243.00	243.00	0	2,001	0.00%
2022/01/18	2	252.00	1	251.00	249.50	1	2,095	0.05%
2022/01/17	1	244.00	2	245.75	248.00	-1	2,228	-0.04%
2022/01/14	1	236.96	1	238.00	236.50	0	2,289	0.00%
2022/01/13	1.1	240.56	1	240.00	240.50	0.1	2,301	0.00%
2022/01/12	2.5	242.80	3	240.67	240.00	-0.5	2,317	-0.02%
2022/01/11	2.1	253.40	2	248.75	247.50	0.1	2,313	0.00%
2022/01/10	0.1	251.05	0.1	253.00	251.00	0	2,308	0.00%
2022/01/07	0	250.00	0	0.00	254.50	0	2,338	0.00%
2022/01/06	2.1	257.78	3	258.67	257.00	-0.9	2,353	-0.04%
2022/01/05	1	261.50	3	264.00	260.00	-2	2,355	-0.08%
2022/01/04	1	266.00	1	263.50	264.50	0	2,358	0.00%
2022/01/03	3	267.50	8	268.31	266.00	-5	2,356	-0.21%
2021/12/30	1.1	276.36	4	273.75	273.00	-2.9	2,356	-0.12%
2021/12/29	1	275.00	1	277.50	274.00	0	2,388	0.00%
2021/12/28	8	277.06	2	277.00	276.50	6	2,405	0.25%
2021/12/27	3.1	276.34	0	0.00	277.00	3.1	2,417	0.13%
2021/12/24	0	278.00	0	0.00	275.50	0	2,435	0.00%
2021/12/23	2	278.50	0	0.00	276.50	2	2,464	0.08%
2021/12/22	5	286.50	3	286.17	282.50	2	2,458	0.08%
2021/12/21	3	286.83	1	287.00	287.50	2	2,446	0.08%
2021/12/20	11	289.32	10.2	286.82	292.00	0.8	2,434	0.03%
2021/12/17	1	277.46	1	278.00	280.00	0	2,393	0.00%
2021/12/16	2	276.50	2	277.25	279.50	0	2,467	0.00%
2021/12/15	1	269.89	5	266.00	270.00	-4	2,444	-0.16%
2021/12/14	2	262.00	0	0.00	260.00	2	2,437	0.08%
2021/12/13	1.4	258.21	1	261.50	261.00	0.4	2,424	0.02%
2021/12/10	0.1	258.50	0	0.00	256.50	0.1	2,420	0.00%
2021/12/09	0.1	264.50	0	0.00	264.50	0.1	2,410	0.00%
2021/12/08	1.2	258.33	2	256.25	256.50	-0.8	2,402	-0.03%
2021/12/07	1.2	261.33	0	0.00	256.00	1.2	2,416	0.05%
2021/12/06	7.3	263.53	3	260.00	260.00	4.3	2,397	0.18%
2021/12/03	1	273.00	3	269.50	272.50	-2	2,375	-0.08%
2021/12/02	0.2	275.00	2	274.75	270.00	-1.8	2,377	-0.08%
2021/12/01	1.1	280.23	1	278.00	277.50	0.1	2,397	0.01%
2021/11/30	4	281.13	4	276.38	275.00	0	2,388	0.00%
2021/11/29	4	279.13	2	279.25	279.00	2	2,383	0.08%
2021/11/26	5.2	287.54	2.2	285.77	284.00	3	2,361	0.13%
2021/11/25	5.1	300.40	1	295.50	292.00	4.1	2,329	0.18%
2021/11/24	8	305.56	9	304.28	304.50	-1	2,297	-0.04%
2021/11/23	2	317.00	1	314.51	309.50	1	2,274	0.04%
2021/11/22	4.1	319.25	2	321.00	316.50	2.1	2,266	0.09%
2021/11/19	8	328.75	1	327.00	326.00	7	2,261	0.31%
2021/11/18	7	335.28	18.2	341.67	328.00	-11.2	2,230	-0.50%
2021/11/17	13.1	333.94	13.1	330.90	335.00	0.1	2,174	0.00%
2021/11/16	3	332.50	6	323.51	335.50	-3	2,052	-0.15%
2021/11/15	3	306.67	3.4	310.67	305.00	-0.4	1,998	-0.02%
2021/11/12	3	302.50	6.5	301.50	300.00	-3.5	1,987	-0.18%
2021/11/11	1	295.50	0	0.00	294.50	1	1,949	0.05%
2021/11/10	0.4	288.07	0	0.00	289.50	0.4	1,953	0.02%
2021/11/09	0	0.00	2	290.25	289.00	-2	1,967	-0.10%
2021/11/08	1.2	288.92	1	285.00	286.00	0.2	1,981	0.01%
2021/11/05	2	293.00	0	0.00	295.50	2	2,009	0.10%
2021/11/04	29.2	304.47	32.1	298.30	296.50	-2.9	2,051	-0.14%
2021/11/03	1.1	295.27	3	297.67	297.00	-1.9	2,046	-0.09%
2021/11/02	62	297.60	62	295.53	291.00	0	2,075	0.00%
2021/11/01	4	289.63	1.1	288.67	300.50	3	2,108	0.14%
2021/10/29	11.3	290.33	11	305.57	288.00	0.3	2,099	0.01%
2021/10/28	5.2	316.03	0	0.00	320.00	5.2	2,062	0.25%
2021/10/27	14.2	324.40	7	328.36	327.50	7.2	1,993	0.36%
2021/10/26	4.1	301.68	14	303.11	306.50	-9.9	1,835	-0.54%
2021/10/25	9.2	273.70	9.1	272.88	279.00	0.1	1,762	0.00%
2021/10/22	1	244.50	13	248.77	254.00	-12	1,638	-0.73%
2021/10/21	0	0.00	2	228.00	231.00	-2	1,597	-0.13%
2021/10/20	3	227.83	3	226.33	224.50	0	1,609	0.00%
2021/10/19	3	233.82	1	235.00	233.00	2	1,618	0.13%
2021/10/18	3	227.33	4	230.12	232.50	-1	1,631	-0.06%
2021/10/15	4	230.13	3	230.17	226.50	1	1,644	0.06%
2021/10/14	0	0.00	1	238.00	231.00	-1	1,633	-0.06%
2021/10/08	2	217.50	2	221.00	221.50	0	1,646	0.00%
2021/10/07	1	216.00	1	217.50	217.00	0	1,645	0.00%
2021/10/06	3	214.16	2	213.00	212.00	1	1,668	0.06%
2021/10/04	5	218.50	4	209.88	209.50	1	1,632	0.06%
2021/10/01	3	227.84	4	225.25	220.00	-1	1,636	-0.06%
2021/09/30	0	245.50	0	0.00	236.50	0	1,656	0.00%
2021/09/28	1	251.00	1	252.52	251.00	0	1,651	0.00%
2021/09/27	2	247.25	1	249.50	249.00	1	1,663	0.06%
2021/09/24	1	253.51	1	249.00	249.00	0	1,659	0.00%
2021/09/23	10.1	269.51	4.1	276.83	257.00	6	1,663	0.36%
2021/09/22	3	380.67	1	390.00	391.50	2	1,606	0.12%
2021/09/17	1.2	404.88	1	390.50	392.50	0.2	1,605	0.01%
2021/09/16	3	398.83	3	404.67	396.50	0	1,622	0.00%
2021/09/14	1	398.50	0	0.00	397.00	1	1,628	0.06%
2021/09/13	3	394.83	3	396.33	393.00	0	1,632	0.00%
2021/09/10	1	394.00	5	393.40	391.50	-4	1,628	-0.25%
2021/09/09	1	378.00	4	385.00	386.00	-3	1,609	-0.19%
2021/09/08	2	382.00	0	0.00	378.00	2	1,615	0.12%
2021/09/07	1	378.50	4	387.38	388.00	-3	1,624	-0.18%
2021/09/06	1	353.00	0	0.00	371.50	1	1,610	0.06%
2021/09/03	1	368.00	1	376.50	375.00	0	1,587	0.00%
2021/09/02	8.1	376.34	1	365.00	365.00	7.1	1,594	0.45%
2021/09/01	1	387.50	1	385.50	385.50	0	1,635	0.00%
2021/08/31	0	0.00	0.3	380.87	381.00	-0.3	1,642	-0.02%
2021/08/27	1.2	371.79	2	372.25	371.50	-0.8	1,685	-0.05%
2021/08/26	1.2	387.92	0	0.00	376.50	1.2	1,707	0.07%
2021/08/25	1	379.50	1	380.00	380.00	0	1,700	0.00%
2021/08/24	3	373.15	3	372.00	374.50	0	1,697	0.00%
2021/08/23	2	367.75	2	373.00	375.50	0	1,733	0.00%
2021/08/20	0	0.00	1	362.00	362.50	-1	1,746	-0.06%
2021/08/19	2	355.50	1	351.50	350.00	1	1,762	0.06%
2021/08/18	2	349.50	2	366.50	371.00	0	1,797	0.00%
2021/08/17	0	0.00	1	363.50	356.00	-1	1,785	-0.06%
2021/08/13	1	384.00	0	0.00	384.00	1	1,810	0.06%
2021/08/12	2	369.50	3.4	374.41	378.50	-1.4	1,839	-0.08%
2021/08/11	5	366.10	7	368.00	370.00	-2	1,850	-0.11%
2021/08/10	4	367.50	3	372.67	360.00	1	1,875	0.05%
2021/08/09	0	0.00	1	388.50	385.50	-1	1,892	-0.05%
2021/08/06	1	387.50	1	393.50	395.00	0	1,937	0.00%
2021/08/05	7.1	389.58	5	392.90	394.00	2.1	1,949	0.11%
2021/08/04	2.1	400.00	3.2	401.38	411.00	-1.2	2,009	-0.06%
2021/08/03	0.1	401.00	0	0.00	400.50	0.1	2,055	0.00%
2021/08/02	3	409.67	4	414.63	408.00	-1	2,077	-0.05%
2021/07/30	4.2	404.82	2	401.75	400.00	2.2	2,115	0.10%
2021/07/29	4	407.88	1	409.00	409.00	3	2,140	0.14%
2021/07/28	2.1	404.57	7.1	413.90	416.00	-5	2,190	-0.23%
2021/07/27	4	433.00	0	0.00	425.50	4	2,275	0.18%
2021/07/26	4	433.00	7	441.04	448.00	-3	2,274	-0.13%
2021/07/23	7	431.71	7	437.36	424.00	0	2,304	0.00%
2021/07/22	6	422.83	5	426.30	424.00	1	2,310	0.04%
2021/07/21	0	0.00	1	421.50	420.00	-1	2,327	-0.04%
2021/07/20	5.1	438.32	1	431.50	427.50	4.1	2,339	0.17%
2021/07/19	1	445.50	1	449.50	448.00	0	2,357	0.00%
2021/07/16	4.1	448.41	2.4	450.38	447.00	1.7	2,392	0.07%
2021/07/15	4	458.00	1	454.00	454.00	3	2,390	0.13%
2021/07/14	1	463.50	0	0.00	463.50	1	2,412	0.04%
2021/07/13	5.1	476.71	6	485.00	468.00	-1	2,450	-0.04%
2021/07/12	2	471.00	1	472.50	472.00	1	2,465	0.04%
2021/07/08	1	471.00	1	471.50	471.50	0	2,621	0.00%
2021/07/07	2	476.50	1	463.00	462.00	1	2,650	0.04%
2021/07/06	10.1	477.82	0	0.00	470.00	10.1	2,674	0.38%
2021/07/05	1	494.50	1	495.50	494.00	0	2,716	0.00%
2021/07/02	0	0.00	3	481.59	486.00	-3	2,780	-0.11%
2021/07/01	2.1	487.02	0	0.00	483.00	2.1	2,887	0.07%
2021/06/30	5	496.00	1.2	484.18	484.50	3.8	2,934	0.13%
2021/06/29	3.1	502.25	1	496.00	494.50	2.1	2,987	0.07%
2021/06/28	6	511.17	0	0.00	513.00	6	3,012	0.20%
2021/06/25	5	523.60	8	529.88	520.00	-3	3,173	-0.09%
2021/06/24	6	515.67	2	518.00	510.00	4	3,276	0.12%
2021/06/23	1	519.00	7.1	519.24	523.00	-6.1	3,402	-0.18%
2021/06/22	4	509.00	10	509.80	502.00	-6	3,405	-0.18%
2021/06/21	0.1	510.00	4	512.25	512.00	-4	3,402	-0.12%
2021/06/18	4.1	514.81	2.1	528.90	511.00	2	3,419	0.06%
2021/06/17	0	0.00	3	520.00	522.00	-3	3,427	-0.09%
2021/06/16	3.3	509.23	0	0.00	508.00	3.3	3,458	0.10%
2021/06/15	4.2	521.01	0	0.00	523.00	4.2	3,520	0.12%
2021/06/11	1.3	526.62	1	539.00	522.00	0.3	3,728	0.01%
2021/06/10	2	537.50	1	534.00	533.00	1	3,836	0.03%
2021/06/09	6	544.17	7	545.14	533.00	-1	3,900	-0.03%
2021/06/08	1	530.00	1.1	526.78	530.00	-0.1	3,914	0.00%
2021/06/07	2.3	512.74	7.1	525.24	530.00	-4.8	3,977	-0.12%
2021/06/04	1.4	509.60	1	513.00	511.00	0.4	3,998	0.01%
2021/06/03	0	0.00	4	511.00	522.00	-4	4,051	-0.10%
2021/06/02	2	509.00	1.2	503.17	501.00	0.8	4,087	0.02%
2021/06/01	2	522.00	1	524.00	512.00	1	4,143	0.02%
2021/05/31	2	518.50	3	520.62	518.00	-1	4,212	-0.02%
2021/05/28	4	509.00	3	507.67	507.00	1	4,254	0.02%
2021/05/27	2	504.25	1	509.00	509.00	1	4,317	0.02%
2021/05/26	1.1	516.55	2	511.00	513.00	-0.9	4,367	-0.02%
2021/05/25	2.1	492.48	4	497.75	498.50	-1.9	4,399	-0.04%
2021/05/24	2.1	472.67	1	475.00	478.50	1.1	4,422	0.03%
2021/05/21	2.1	470.12	2	469.50	462.50	0.1	4,453	0.00%
2021/05/20	2	466.50	7	461.00	460.50	-5	4,466	-0.11%
2021/05/19	7	457.50	5	452.10	450.00	2	4,473	0.04%
2021/05/18	6	460.42	6	466.92	464.00	0	4,521	0.00%
2021/05/17	7	439.57	13	436.35	447.50	-6	4,612	-0.13%
2021/05/14	4	442.75	6	444.00	438.00	-2	4,633	-0.04%
2021/05/13	6	427.50	4	429.50	429.50	2	4,665	0.04%
2021/05/12	12	420.29	15	426.70	432.50	-3	4,702	-0.06%
2021/05/11	4.1	427.92	0	0.00	415.50	4.1	4,693	0.09%
2021/05/10	1.2	475.15	2	459.00	452.00	-0.8	4,716	-0.02%
2021/05/07	8	463.19	7	467.35	473.00	1	4,773	0.02%
2021/05/06	2	437.76	2	437.25	443.00	0	4,813	0.00%
2021/05/05	4.1	441.89	5	432.90	428.00	-1	4,883	-0.02%
2021/05/04	3.1	441.02	2	441.00	441.00	1.1	4,974	0.02%
2021/05/03	2.1	493.85	0	0.00	490.00	2.1	4,978	0.04%
2021/04/29	12	553.25	9	559.22	544.00	3	5,153	0.06%
2021/04/28	6	544.00	0	0.00	543.00	6	5,333	0.11%
2021/04/27	2	561.00	7	557.86	557.00	-5	5,506	-0.09%
2021/04/26	4	554.26	3	552.01	551.00	1	5,597	0.02%
2021/04/23	0	0.00	2	537.00	551.00	-2	5,666	-0.04%
2021/04/22	4.1	544.09	4	541.00	527.00	0.1	5,748	0.00%
2021/04/21	2.1	546.10	1	544.00	545.00	1.1	5,771	0.02%
2021/04/20	3	547.33	3	556.67	550.00	0	5,881	0.00%
2021/04/19	6.2	545.55	1	541.00	541.00	5.2	6,030	0.09%
2021/04/16	3.1	562.65	2	563.00	563.00	1.1	6,091	0.02%
2021/04/15	8.1	553.52	8	553.13	572.00	0.1	6,186	0.00%
2021/04/14	7.2	558.06	3.4	551.47	543.00	3.8	6,225	0.06%
2021/04/13	8.1	594.26	6.1	585.62	580.00	2	6,244	0.03%
2021/04/12	6.1	603.21	5	590.40	586.00	1.1	6,314	0.02%
2021/04/09	7.2	622.89	6.2	618.92	618.00	1.1	6,388	0.02%
2021/04/08	13.3	652.50	6	651.83	649.00	7.3	6,441	0.11%
2021/04/07	3.1	642.93	8.2	650.88	667.00	-5.2	6,581	-0.08%
2021/04/06	3	638.33	5	642.00	633.00	-2	6,600	-0.03%
2021/04/01	18	644.44	6.1	636.85	634.00	11.9	6,651	0.18%
2021/03/31	2.2	635.80	6	631.83	634.00	-3.8	6,721	-0.06%
2021/03/30	6.2	635.93	10.3	644.79	631.00	-4.1	6,718	-0.06%
2021/03/29	9.4	627.09	5.1	620.82	612.00	4.3	6,609	0.07%
2021/03/26	2.1	597.33	9.2	610.12	631.00	-7.1	6,586	-0.11%
2021/03/25	3	581.33	3	583.67	574.00	0	6,600	0.00%
2021/03/24	2	578.00	4	578.25	573.00	-2	6,756	-0.03%
2021/03/23	5	587.77	4	579.53	575.00	1	7,149	0.01%
2021/03/22	9.2	590.20	3	588.67	580.00	6.2	7,328	0.08%
2021/03/19	1	587.00	3	587.00	588.00	-2	7,414	-0.03%
2021/03/18	5	610.00	8	605.00	596.00	-3	7,444	-0.04%
2021/03/17	12	626.42	13	625.69	600.00	-1	7,527	-0.01%
2021/03/16	15	597.33	8	612.38	616.00	7	7,477	0.09%
2021/03/15	4	593.75	5	591.40	590.00	-1	7,511	-0.01%
2021/03/12	2	593.50	2	574.50	575.00	0	7,502	0.00%
2021/03/11	8	563.75	5.3	573.00	588.00	2.8	7,514	0.04%
2021/03/10	3.1	550.07	3	552.33	548.00	0.1	7,620	0.00%
2021/03/09	10.1	541.50	11	543.00	542.00	-0.9	7,646	-0.01%
2021/03/08	4	572.00	5	575.20	551.00	-1	7,627	-0.01%
2021/03/05	6	565.50	7	570.00	567.00	-1	7,662	-0.01%
2021/03/04	2.1	582.29	1	572.00	572.00	1.1	7,704	0.01%
2021/03/03	8	585.25	13.2	585.36	599.00	-5.2	7,688	-0.07%
2021/03/02	9	590.78	6	595.00	571.00	3	7,701	0.04%
2021/02/26	4	559.75	14	579.50	583.00	-10	7,765	-0.13%
2021/02/25	13	579.77	6	585.00	567.00	7	7,883	0.09%
2021/02/24	3	582.33	7	574.86	568.00	-4	7,983	-0.05%
2021/02/23	9.1	570.35	1	568.00	576.00	8.1	8,157	0.10%
2021/02/22	3	598.33	1	593.00	592.00	2	8,195	0.02%
2021/02/19	3.1	597.39	2	591.00	591.00	1.1	8,290	0.01%
2021/02/18	8	606.63	6	606.16	605.00	2	8,465	0.02%
2021/02/17	16	609.69	12	608.33	603.00	4	8,687	0.05%
2021/02/05	3	585.67	8	581.38	587.00	-5	8,753	-0.06%
2021/02/04	10	574.60	23.1	560.04	565.00	-13.1	8,799	-0.15%
2021/02/03	25.1	582.59	14	575.64	573.00	11.1	8,869	0.12%
2021/02/02	12	574.33	9	572.11	577.00	3	8,968	0.03%
2021/02/01	6	556.00	18	547.72	548.00	-12	9,061	-0.13%
2021/01/29	11	580.18	8	567.63	563.00	3	9,238	0.03%
2021/01/28	19	575.84	11	578.09	567.00	8	9,304	0.09%
2021/01/27	15	591.13	16	593.00	590.00	-1	9,283	-0.01%
2021/01/26	16	600.13	10	603.40	576.00	6	9,232	0.06%
2021/01/25	12	612.75	14	613.64	620.00	-2	9,126	-0.02%
2021/01/22	21	613.97	15	614.27	613.00	6	9,070	0.07%
2021/01/21	23	582.42	29	586.28	602.00	-6	8,913	-0.07%
2021/01/20	28.1	554.81	21	547.43	553.00	7.1	8,703	0.08%
2021/01/19	10	521.50	14	537.50	546.00	-4	8,536	-0.05%
2021/01/18	7	500.71	3	498.00	496.50	4	8,475	0.05%
2021/01/15	16	518.81	23	515.39	515.00	-7	8,411	-0.08%
2021/01/14	12	500.00	13.1	496.97	503.00	-1.1	8,328	-0.01%
2021/01/13	20	503.13	16	500.91	505.00	4	8,292	0.05%
2021/01/12	27	492.96	15	499.97	484.00	12	8,181	0.15%
2021/01/11	5	467.10	11	462.14	475.50	-6	8,011	-0.08%
2021/01/08	18	436.42	15	436.73	432.50	3	7,995	0.04%
2021/01/07	24	430.00	14	428.00	435.50	10	7,889	0.13%
2021/01/06	22	422.09	10	414.35	414.50	12	7,810	0.15%
2021/01/05	9	413.39	11	416.18	423.50	-2	7,744	-0.03%
2021/01/04	9	402.33	11	407.73	405.50	-2	7,697	-0.03%
2020/12/31	14	394.57	13	394.15	394.50	1	7,683	0.01%
2020/12/30	16	394.53	17	389.26	400.00	-1	7,642	-0.01%
2020/12/29	6	377.92	7.1	378.44	374.00	-1.1	7,524	-0.01%
2020/12/28	6	381.33	5	367.90	368.50	1	7,464	0.01%
2020/12/25	13	369.35	15	370.00	375.00	-2	7,439	-0.03%
2020/12/24	7.1	363.04	8	362.44	358.00	-0.9	7,412	-0.01%
2020/12/23	9	353.94	4	356.25	359.00	5	7,444	0.07%
2020/12/22	9	359.28	6	364.67	351.00	3	7,486	0.04%
2020/12/21	6	364.00	24	363.52	360.50	-18	7,431	-0.24%
2020/12/18	7	379.50	9	382.67	370.00	-2	7,383	-0.03%
2020/12/17	20.1	387.90	25	388.44	389.00	-5	7,246	-0.07%
2020/12/16	16	354.69	23	360.15	371.50	-7	6,897	-0.10%
2020/12/15	3	339.00	7	341.07	338.00	-4	6,839	-0.06%
2020/12/14	11	338.91	6	337.58	337.00	5	6,811	0.07%
2020/12/11	12	335.79	15	337.50	334.00	-3	6,915	-0.04%
2020/12/10	27	335.57	34	335.82	335.00	-7	6,985	-0.10%
2020/12/09	13	326.15	21	325.71	328.00	-8	6,993	-0.11%
2020/12/08	7	312.36	7	314.79	316.00	0	6,883	0.00%
2020/12/07	16	308.97	7.1	310.21	312.50	9	6,868	0.13%
2020/12/04	25	315.70	18	314.18	306.00	7	6,846	0.10%
2020/12/03	11	335.55	5.1	329.57	327.50	5.9	6,735	0.09%
2020/12/02	6.1	339.02	6.1	338.72	337.50	0	6,751	0.00%
2020/12/01	9.1	334.62	14	339.11	339.50	-4.9	6,781	-0.07%
2020/11/30	12	342.63	8	339.25	335.00	4	6,723	0.06%
2020/11/27	9	337.28	16	339.44	337.50	-7	6,685	-0.10%
2020/11/26	14.1	343.93	10	342.50	340.50	4.1	6,691	0.06%
2020/11/25	22	345.89	15	345.20	347.00	7	6,636	0.11%
2020/11/24	11	343.59	19	346.47	349.50	-8	6,538	-0.12%
2020/11/23	23.1	347.57	2.1	339.76	337.00	21	6,419	0.33%
2020/11/20	15	336.83	26	342.62	352.00	-11	6,298	-0.17%
2020/11/19	29	326.97	22	328.64	329.50	7	6,204	0.11%
2020/11/18	19	321.39	24	322.90	330.00	-5	6,264	-0.08%
2020/11/17	14	320.57	30	319.58	322.00	-16	6,358	-0.25%
2020/11/16	37.1	310.95	47.1	315.33	315.00	-10.1	6,459	-0.16%
2020/11/13	12	290.83	18	294.81	299.00	-6	6,414	-0.09%
2020/11/12	4	284.25	9	287.05	288.00	-5	6,321	-0.08%
2020/11/11	18.1	285.09	13	284.38	282.00	5.1	6,283	0.08%
2020/11/10	17	281.83	21	284.43	280.00	-4	6,215	-0.06%
2020/11/09	20	276.50	19	279.89	284.00	1	6,097	0.02%
2020/11/06	22	270.42	34	269.41	268.50	-12	5,985	-0.20%
2020/11/05	10.1	251.90	19	254.24	255.50	-8.9	5,842	-0.15%
2020/11/04	4	242.50	7	242.79	247.00	-3	5,748	-0.05%
2020/11/03	4	238.00	6	241.75	239.50	-2	5,794	-0.03%
2020/11/02	4	236.25	5	236.90	235.00	-1	5,941	-0.02%
2020/10/30	4	237.13	3	236.83	237.50	1	6,128	0.02%
2020/10/29	2	228.75	3	236.33	237.00	-1	6,269	-0.02%
2020/10/28	7	230.79	4	230.75	230.50	3	6,437	0.05%
2020/10/27	4	230.50	5	234.10	236.50	-1	6,642	-0.02%
2020/10/26	10	237.80	1.1	234.28	234.00	8.9	6,809	0.13%
2020/10/23	5	243.20	3	245.83	242.50	2	6,927	0.03%
2020/10/22	4	243.13	3	243.33	244.50	1	7,076	0.01%
2020/10/21	1	247.00	5	246.90	244.50	-4	7,185	-0.06%
2020/10/20	4	243.00	3	245.33	247.00	1	7,459	0.01%
2020/10/19	1	247.50	2	247.00	244.50	-1	7,489	-0.01%
2020/10/16	8	245.88	9	248.50	242.00	-1	7,498	-0.01%
2020/10/15	7	244.36	3	243.33	243.00	4	7,480	0.05%
2020/10/14	3	247.33	1	246.50	246.50	2	7,482	0.03%
2020/10/13	2	246.50	15	246.57	249.00	-13	7,487	-0.17%
2020/10/12	4	245.25	4	248.00	243.00	0	7,476	0.00%
2020/10/08	28	252.11	6	249.08	248.00	22	7,449	0.30%
2020/10/07	1	241.50	14	251.50	251.50	-13	7,374	-0.18%
2020/10/06	5	246.60	2	247.75	245.00	3	7,317	0.04%
2020/10/05	20	245.20	28	241.38	245.50	-8	7,291	-0.11%
2020/09/30	10	232.60	11	235.55	239.00	-1	7,474	-0.01%
2020/09/29	21	234.81	13	237.35	231.00	8	7,757	0.10%
2020/09/28	3	225.00	22	232.64	231.00	-19	8,027	-0.24%
2020/09/25	23	223.91	9	218.50	219.50	14	8,216	0.17%
2020/09/24	23	238.74	12	237.04	235.00	11	8,296	0.13%
2020/09/23	7	242.29	19	241.74	242.50	-12	8,374	-0.14%
2020/09/22	6	236.50	3	234.00	233.50	3	8,567	0.04%
2020/09/21	8	241.81	10	242.55	240.00	-2	8,731	-0.02%
2020/09/18	33	242.80	31	242.42	244.50	2	9,023	0.02%
2020/09/17	14	236.93	10	236.45	238.00	4	9,154	0.04%
2020/09/16	41	242.94	45	243.13	239.50	-4	9,118	-0.04%
2020/09/15	36	240.56	33	241.92	236.00	3	9,038	0.03%
2020/09/14	16	226.78	26	229.19	235.00	-10	8,837	-0.11%
2020/09/11	5	210.50	10	211.50	214.00	-5	8,691	-0.06%
2020/09/10	5	214.20	10	216.55	209.50	-5	8,726	-0.06%
2020/09/09	9	211.33	4	214.25	215.50	5	8,761	0.06%
2020/09/08	13	219.77	4	221.13	217.00	9	8,737	0.10%
2020/09/07	7	219.00	9	222.11	218.00	-2	8,715	-0.02%
2020/09/04	29	217.91	22	216.50	216.00	7	8,708	0.08%
2020/09/03	0	0.00	5	224.60	222.00	-5	8,735	-0.06%
2020/09/02	6	221.58	1	228.00	220.50	5	8,741	0.06%
2020/09/01	2	219.25	18	219.36	224.50	-16	8,791	-0.18%
2020/08/31	1	221.50	4	224.75	221.00	-3	8,804	-0.03%
2020/08/27	13	223.46	9	224.78	218.50	4	9,124	0.04%
2020/08/26	8	225.00	16	225.56	224.00	-8	9,205	-0.09%
2020/08/25	19	228.21	5	226.50	229.50	14	9,430	0.15%
2020/08/24	27	222.59	27	218.89	224.50	0	9,405	0.00%
2020/08/21	29	215.10	28	214.50	212.50	1	9,276	0.01%
2020/08/20	31	220.71	39	218.85	219.50	-8	9,082	-0.09%
2020/08/19	23	235.13	29	235.07	220.50	-6	8,801	-0.07%
2020/08/18	11	246.95	6	245.50	245.00	5	8,605	0.06%
2020/08/17	6	273.58	4	279.75	272.00	2	8,593	0.02%
2020/08/14	12	270.67	5	274.20	277.00	7	8,529	0.08%
2020/08/13	5	268.60	6	268.75	262.50	-1	8,487	-0.01%
2020/08/12	6	268.00	5	268.60	266.50	1	8,506	0.01%
2020/08/11	20	276.23	22	276.50	274.00	-2	8,561	-0.02%
2020/08/10	9	278.39	9	277.28	274.00	0	8,494	0.00%
2020/08/07	26	280.29	21	276.90	276.50	5	8,456	0.06%
2020/08/06	16	287.09	24	289.23	284.00	-8	8,357	-0.10%
2020/08/05	16	286.19	16	289.03	291.50	0	8,185	0.00%
2020/08/04	30	279.73	27	278.33	276.50	3	8,013	0.04%
2020/08/03	25	272.28	28	272.14	275.00	-3	7,884	-0.04%
2020/07/31	52	266.03	35	265.03	269.00	17	7,743	0.22%
2020/07/30	36	252.33	33	254.30	259.50	3	7,606	0.04%
2020/07/29	33	247.89	37	241.97	253.00	-4	7,596	-0.05%
2020/07/28	25	252.92	45	256.50	242.50	-20	7,513	-0.27%
2020/07/27	17	279.79	15	279.77	269.00	2	7,502	0.03%
2020/07/24	38	275.83	41	277.35	270.50	-3	7,413	-0.04%
2020/07/23	0	0.00	2	263.75	265.00	-2	7,232	-0.03%
2020/07/22	4	261.25	32	259.09	257.00	-28	7,403	-0.38%
2020/07/21	34	259.82	7	256.00	259.00	27	7,415	0.36%
2020/07/20	0	0.00	30	235.23	245.00	-30	7,418	-0.40%
2020/07/17	35	234.80	9	232.00	231.50	26	7,492	0.35%
2020/07/16	3	230.17	6	227.17	232.00	-3	7,546	-0.04%
2020/07/15	66	236.16	61	236.02	223.00	5	7,574	0.07%
2020/07/14	1	233.00	8	234.38	233.00	-7	7,657	-0.09%
2020/07/13	5	247.00	11	242.82	245.00	-6	7,705	-0.08%
2020/07/10	8	245.81	15	245.53	245.00	-7	7,868	-0.09%
2020/07/09	21	260.05	17	262.97	254.00	4	8,076	0.05%
2020/07/08	35	252.71	44	252.69	251.50	-9	7,886	-0.11%
2020/07/07	43	234.85	37	236.08	244.00	6	7,625	0.08%
2020/07/06	19	214.05	30.1	216.16	222.00	-11.1	7,361	-0.15%
2020/07/03	17.1	200.01	19	198.95	202.00	-1.9	7,190	-0.03%
2020/07/02	12	195.96	12	194.58	196.00	0	7,212	0.00%
2020/07/01	22	192.30	30	193.28	194.50	-8	7,246	-0.11%
2020/06/30	18	184.36	22	184.86	188.50	-4	7,197	-0.06%
2020/06/29	46	181.62	31	181.95	176.50	15	7,072	0.21%
2020/06/24	10	176.10	33.4	179.34	181.00	-23.4	6,792	-0.34%
2020/06/23	2.1	172.69	1	171.50	169.00	1.1	6,587	0.02%
2020/06/22	5.1	173.95	6	174.67	172.50	-0.9	6,599	-0.01%
2020/06/19	4	170.75	1	170.50	172.00	3	6,557	0.05%
2020/06/18	2.1	170.10	0	0.00	172.00	2.1	6,553	0.03%
2020/06/17	15.1	171.19	5	171.00	169.50	10.1	6,567	0.15%
2020/06/16	8	171.94	15	172.13	174.50	-7	6,565	-0.11%
2020/06/15	7	163.86	0	0.00	163.00	7	6,556	0.11%
2020/06/12	2	166.75	1	165.50	167.00	1	6,602	0.02%
2020/06/11	12	166.00	2	168.50	170.50	10	6,653	0.15%
2020/06/10	5	172.80	1	168.50	169.50	4	6,646	0.06%
2020/06/09	1	175.50	3	176.17	175.00	-2	6,602	-0.03%
2020/06/08	16	180.38	19	179.87	173.50	-3	6,653	-0.05%
2020/06/05	7	177.93	5	178.60	178.50	2	6,593	0.03%
2020/06/04	12	179.21	37	180.24	175.00	-25	6,594	-0.38%
2020/06/03	29	174.66	17.1	174.61	174.00	11.9	6,450	0.18%
2020/06/02	17	172.26	15	171.93	173.00	2	6,421	0.03%
2020/06/01	28	163.04	42	164.80	172.50	-14	6,343	-0.22%
2020/05/29	11	147.77	12	146.88	157.00	-1	6,114	-0.02%
2020/05/28	1	146.00	0	0.00	143.50	1	6,273	0.02%
2020/05/27	2	146.50	1	146.50	145.00	1	6,321	0.02%
2020/05/25	3	145.00	1	140.50	147.00	2	6,389	0.03%
2020/05/22	11	141.82	8	145.50	144.00	3	6,390	0.05%
2020/05/21	22	151.80	2	151.50	151.00	20	6,338	0.32%
2020/05/20	2	148.75	0	0.00	150.00	2	6,376	0.03%
2020/05/19	5	149.90	2	148.50	153.00	3	6,363	0.05%
2020/05/18	4	151.75	2	148.75	148.50	2	6,303	0.03%
2020/05/15	2	165.75	15	168.57	165.00	-13	6,208	-0.21%
2020/05/14	1	166.00	0	0.00	166.00	1	6,249	0.02%
2020/05/13	0.1	173.00	0	0.00	173.00	0.1	6,266	0.00%
2020/05/12	5	173.80	1	174.50	173.00	4	6,368	0.06%
2020/05/11	2	174.25	5	175.20	175.50	-3	6,455	-0.05%
2020/05/08	3	172.17	10	174.00	170.00	-7	6,434	-0.11%
2020/05/07	10	170.35	11	169.86	170.00	-1	6,440	-0.02%
2020/05/06	10	169.90	1	169.00	166.00	9	6,410	0.14%
2020/05/05	14	174.00	23	171.59	172.00	-9	6,396	-0.14%
2020/05/04	4	174.63	7	178.64	179.50	-3	6,416	-0.05%
2020/04/30	5	181.80	10	181.05	180.00	-5	6,426	-0.08%
2020/04/29	7	176.50	6	176.83	176.00	1	6,318	0.02%
2020/04/28	13	175.50	3	176.33	176.00	10	6,351	0.16%
2020/04/27	25	174.54	15	175.20	175.00	10	6,309	0.16%
2020/04/23	4	163.50	10	164.70	163.00	-6	6,108	-0.10%
2020/04/22	6	163.67	1	162.00	164.50	5	6,084	0.08%
2020/04/21	8	161.50	3	163.00	160.00	5	6,021	0.08%
2020/04/20	2	162.50	1	161.00	163.00	1	6,019	0.02%
2020/04/17	20	159.85	23	162.37	159.00	-3	5,993	-0.05%
2020/04/16	17	161.24	12	160.50	162.00	5	5,936	0.08%
2020/04/15	42	159.18	39	160.56	160.00	3	5,895	0.05%
2020/04/14	51	155.81	39	150.01	158.00	12	5,813	0.21%
2020/04/13	27	143.76	31	143.77	144.00	-4	5,679	-0.07%
2020/04/10	33	142.73	39	141.62	144.50	-6	5,718	-0.10%
2020/04/09	1	145.50	21	144.88	139.00	-20	6,011	-0.33%
2020/04/08	6	143.08	16	143.22	144.00	-10	6,113	-0.16%
2020/04/07	29	143.83	30.3	144.50	143.00	-1.3	6,076	-0.02%
2020/04/06	22	135.02	24	133.04	138.00	-2	5,947	-0.03%
2020/04/01	19	125.92	23	127.28	129.50	-4	5,847	-0.07%
2020/03/31	8	119.44	6	119.42	120.00	2	5,678	0.04%
2020/03/30	3	115.50	2	115.75	119.50	1	5,766	0.02%
2020/03/27	12	121.88	15	121.47	113.50	-3	5,746	-0.05%
2020/03/26	12	118.33	7	118.64	119.00	5	5,747	0.09%
2020/03/25	3	117.83	8	118.69	119.00	-5	5,790	-0.09%
2020/03/24	3	104.50	5	107.70	109.00	-2	5,800	-0.03%
2020/03/23	3	101.17	11	97.93	99.50	-8	5,938	-0.13%
2020/03/20	12	99.59	3	96.30	101.50	9	5,973	0.15%
2020/03/19	11	98.64	14	96.99	92.70	-3	5,961	-0.05%
2020/03/18	10	110.10	9	109.11	103.00	1	6,206	0.02%
2020/03/17	9	115.33	9	115.94	110.50	0	6,182	0.00%
2020/03/16	2	130.50	3	127.33	122.00	-1	6,165	-0.02%
2020/03/13	5	129.50	6	132.50	135.50	-1	6,150	-0.02%
2020/03/12	16	146.69	25.1	148.23	143.50	-9.1	6,170	-0.15%
2020/03/11	12	163.42	2	166.25	159.00	10	6,187	0.16%
2020/03/10	35.1	160.47	36	160.61	165.00	-0.9	6,247	-0.01%
2020/03/09	27	164.98	23	165.39	159.50	4	6,259	0.06%
2020/03/06	15.1	169.30	3	168.83	170.00	12.1	6,241	0.19%
2020/03/05	22.1	166.78	17	167.82	167.00	5.1	6,331	0.08%
2020/03/04	3	163.33	5	162.50	162.50	-2	6,529	-0.03%
2020/03/03	12.1	172.10	10	171.80	166.00	2.1	6,736	0.03%
2020/03/02	0	0.00	4	163.63	164.50	-4	6,578	-0.06%
2020/02/27	21	161.52	19	160.45	158.00	2	6,752	0.03%
2020/02/26	1	167.00	4	164.13	163.00	-3	6,747	-0.04%
2020/02/25	1	162.50	6	159.00	165.50	-5	6,771	-0.07%
2020/02/24	22	160.73	5	161.10	161.00	17	6,844	0.25%
2020/02/21	2	168.00	23	167.87	167.00	-21	6,902	-0.30%
2020/02/18	3	163.67	2	164.50	163.50	1	7,345	0.01%
2020/02/17	20	166.80	10	169.65	165.50	10	7,366	0.14%
2020/02/14	1	166.00	2	165.75	167.50	-1	7,344	-0.01%
2020/02/13	20	167.75	16	166.38	165.00	4	7,372	0.05%
2020/02/12	17	165.68	25	164.82	163.50	-8	7,302	-0.11%
2020/02/11	5	159.00	7	159.00	158.50	-2	7,279	-0.03%
2020/02/10	2	158.00	2	157.50	155.00	0	7,333	0.00%
2020/02/07	2	155.00	0	0.00	155.00	2	7,415	0.03%
2020/02/06	4	155.25	1	156.50	157.50	3	7,462	0.04%
2020/02/05	16	158.41	9	153.44	150.50	7	7,509	0.09%
2020/02/04	9	150.67	9	152.72	156.00	0	7,374	0.00%
2020/02/03	4	140.50	3	142.33	142.00	1	7,360	0.01%
2020/01/31	23	154.20	8	154.88	152.00	15	7,429	0.20%
2020/01/30	8	158.69	13	162.42	157.00	-5	7,492	-0.07%
2020/01/20	3	173.67	17	174.21	174.00	-14	7,478	-0.19%
2020/01/17	4	173.38	3	173.67	173.00	1	7,533	0.01%
2020/01/16	3	171.83	3	172.50	173.00	0	7,533	0.00%
2020/01/15	3	171.00	1	168.50	168.00	2	7,589	0.03%
2020/01/14	5	173.10	4	172.38	173.00	1	7,573	0.01%
2020/01/13	6	166.42	1	166.50	168.00	5	7,504	0.07%
2020/01/10	2	165.00	4	164.50	165.00	-2	7,478	-0.03%
2020/01/09	1	168.00	1	169.00	166.00	0	7,435	0.00%
2020/01/08	22	167.36	7	167.07	165.00	15	7,405	0.20%
2020/01/07	20	181.20	12	177.38	174.00	8	7,349	0.11%
2020/01/06	13	183.88	13	183.85	183.00	0	7,255	0.00%
2020/01/03	21	191.67	8	191.88	183.00	13	7,205	0.18%
2020/01/02	22	182.50	16	183.34	187.00	6	6,824	0.09%
2019/12/31	3	169.33	3	169.33	170.00	0	6,625	0.00%
2019/12/30	2	166.00	5	166.70	166.00	-3	6,895	-0.04%
2019/12/27	3	173.00	5	172.30	170.00	-2	7,034	-0.03%
2019/12/26	6	172.58	6	172.50	173.00	0	7,057	0.00%
2019/12/25	24	169.96	26	167.90	170.50	-2	7,032	-0.03%
2019/12/24	2	165.00	1	165.00	164.50	1	6,951	0.01%
2019/12/23	8	166.94	7	165.93	168.00	1	6,961	0.01%
2019/12/20	19	166.82	13	168.46	166.00	6	6,984	0.09%
2019/12/19	5	172.50	6	173.42	171.00	-1	6,986	-0.01%
2019/12/18	8	179.94	7	180.64	176.00	1	7,036	0.01%
2019/12/17	10	176.20	7	174.14	177.00	3	7,126	0.04%
2019/12/16	4	172.75	4	172.13	173.00	0	7,242	0.00%
2019/12/13	28	176.57	35	174.74	171.50	-7	7,241	-0.10%
2019/12/12	3	166.50	2	168.00	166.50	1	6,971	0.01%
2019/12/11	9	168.94	9	168.67	168.00	0	6,977	0.00%
2019/12/10	6	165.92	5	166.10	166.50	1	7,071	0.01%
2019/12/09	5	169.70	2	168.50	165.00	3	7,062	0.04%
2019/12/06	8	171.00	9	171.06	171.00	-1	7,043	-0.01%
2019/12/05	15	168.80	13	167.92	168.00	2	7,006	0.03%
2019/12/04	6	169.75	7	170.50	169.00	-1	6,981	-0.01%
2019/12/03	6	169.17	8	168.88	168.00	-2	6,950	-0.03%
2019/12/02	28	169.16	27	168.57	170.00	1	6,877	0.01%
2019/11/29	25	168.82	16	167.88	168.00	9	6,681	0.13%
2019/11/28	30	178.35	10	180.90	175.00	20	6,426	0.31%
2019/11/27	10	192.00	9	195.11	190.50	1	6,170	0.02%
2019/11/26	29	197.88	30	197.72	196.00	-1	6,068	-0.02%
2019/11/25	3	182.67	5	185.50	186.50	-2	5,835	-0.03%
2019/11/22	7.1	183.04	6	184.58	181.00	1.1	5,752	0.02%
2019/11/21	6	185.17	5	183.60	187.00	1	5,691	0.02%
2019/11/20	17	187.53	16.2	187.30	182.50	0.9	5,576	0.02%
2019/11/19	16	189.13	26	188.10	186.50	-10	5,493	-0.18%
2019/11/18	13	201.23	13	202.12	199.50	0	5,502	0.00%
2019/11/15	17	211.44	18.1	212.10	199.50	-1.1	5,492	-0.02%
2019/11/14	8	219.88	5.1	221.31	221.50	2.9	5,380	0.05%
2019/11/13	10	216.01	12	216.54	218.50	-2	5,420	-0.04%
2019/11/12	1	214.89	1	213.00	212.50	0	5,493	0.00%
2019/11/11	3	217.33	2	217.00	217.00	1	5,713	0.02%
2019/11/08	6	219.83	3	218.50	216.00	3	5,956	0.05%
2019/11/07	1	217.00	6.1	218.27	213.50	-5.1	6,039	-0.08%
2019/11/06	15	221.03	7.1	226.46	218.00	7.9	6,129	0.13%
2019/11/05	20	230.28	23.4	228.00	228.00	-3.4	6,093	-0.06%
2019/11/04	44	230.24	34	232.04	230.00	10	6,193	0.16%
2019/11/01	9	236.72	7	239.29	234.00	2	6,161	0.03%
2019/10/31	19	239.16	17	239.44	240.00	2	6,196	0.03%
2019/10/30	15	241.80	25	238.50	246.00	-10	6,181	-0.16%
2019/10/29	15	231.90	8	232.63	229.50	7	6,191	0.11%
2019/10/28	7	244.29	9	246.89	244.50	-2	6,253	-0.03%
2019/10/25	14	243.11	12	246.29	240.00	2	6,286	0.03%
2019/10/24	1	243.00	3	245.17	243.00	-2	6,361	-0.03%
2019/10/23	12	244.79	6	246.83	243.50	6	6,443	0.09%
2019/10/22	2	248.00	6	246.67	250.00	-4	6,503	-0.06%
2019/10/21	1	232.50	3	235.67	239.00	-2	6,622	-0.03%
2019/10/18	31	232.58	31	232.06	230.50	0	6,798	0.00%
2019/10/17	14	232.11	10	232.55	228.50	4	7,224	0.06%
2019/10/16	35	235.30	44	237.13	229.00	-9	7,405	-0.12%
2019/10/15	90	236.63	88	239.94	236.00	2	7,530	0.03%
2019/10/14	31	219.61	25	224.14	233.00	6	7,496	0.08%
2019/10/09	17	204.94	22	207.39	212.00	-5	7,503	-0.07%
2019/10/08	31	195.03	61	194.23	193.00	-30	7,658	-0.39%
2019/10/07	37	195.19	0	0.00	190.50	37	7,778	0.48%
2019/10/04	19	197.55	23	196.72	196.00	-4	7,785	-0.05%
2019/10/03	29	181.62	45	179.91	188.00	-16	7,474	-0.21%
2019/10/02	4	166.38	4	167.63	171.00	0	7,276	0.00%
2019/10/01	4	164.50	5	163.00	165.00	-1	7,244	-0.01%
2019/09/27	6	162.08	6	162.42	162.00	0	7,287	0.00%
2019/09/26	1	167.00	0	0.00	167.00	1	7,234	0.01%
2019/09/25	2	166.00	5	166.70	166.50	-3	7,219	-0.04%
2019/09/24	14	166.86	6	171.33	163.50	8	7,228	0.11%
2019/09/23	4	169.50	4	172.13	173.00	0	7,211	0.00%
2019/09/20	12	164.71	22	166.34	170.50	-10	7,196	-0.14%
2019/09/19	9	156.22	16	156.19	155.00	-7	7,073	-0.10%
2019/09/18	6	149.33	4	147.88	147.50	2	6,922	0.03%
2019/09/17	16	145.94	9	146.44	145.00	7	7,012	0.10%
2019/09/16	4	148.25	4.4	149.41	151.00	-0.4	7,121	-0.01%
2019/09/12	11	150.36	10	152.95	149.00	1	7,271	0.01%
2019/09/11	6	144.50	8	142.50	142.00	-2	7,196	-0.03%
2019/09/10	2	147.50	1	149.00	146.00	1	7,223	0.01%
2019/09/09	0	0.00	2	142.50	146.50	-2	7,222	-0.03%
2019/09/06	11	147.50	3	150.50	144.00	8	7,222	0.11%
2019/09/05	2	154.50	2	156.50	152.00	0	7,165	0.00%
2019/09/04	32	154.81	34	157.21	159.00	-2	7,199	-0.03%
2019/09/03	13	154.85	10	155.50	153.00	3	7,426	0.04%
2019/09/02	2	153.75	5	153.60	158.00	-3	7,475	-0.04%
2019/08/30	18	150.11	19	150.16	148.50	-1	7,523	-0.01%
2019/08/29	1	147.00	2	146.25	147.00	-1	7,653	-0.01%
2019/08/28	2	145.00	2	146.75	145.50	0	7,845	0.00%
2019/08/26	1	143.50	0	0.00	142.00	1	8,038	0.01%
2019/08/23	2	146.50	0	0.00	143.00	2	8,135	0.02%
2019/08/22	7	149.57	6	148.33	148.00	1	8,197	0.01%
2019/08/21	44	152.88	46.1	153.18	153.00	-2.1	8,267	-0.02%
2019/08/20	12	145.46	8	146.38	149.00	4	8,219	0.05%
2019/08/19	12	144.75	12	144.42	142.50	0	8,325	0.00%
2019/08/16	13	140.04	14.1	141.45	140.00	-1.1	8,318	-0.01%
2019/08/15	11	143.09	8.9	141.02	139.00	2.1	8,327	0.03%
2019/08/14	14	145.71	12	145.92	143.00	2	8,221	0.02%
2019/08/13	18	142.72	19.1	140.85	143.00	-1.1	7,972	-0.01%
2019/08/12	14	133.68	2	137.00	133.00	12	7,755	0.15%
2019/08/08	5	129.40	30	127.85	134.00	-25	7,642	-0.33%
2019/08/07	13	123.00	14	123.93	122.00	-1	7,491	-0.01%
2019/08/06	23	121.28	27	118.93	124.50	-4	7,437	-0.05%
2019/08/05	7	116.29	17	114.21	116.50	-10	7,297	-0.14%
2019/08/02	7	121.57	8	122.50	124.00	-1	7,348	-0.01%
2019/08/01	14	121.89	10	121.95	120.00	4	7,487	0.05%
2019/07/31	28	120.59	27	120.35	124.00	1	7,640	0.01%
2019/07/30	24	126.44	21	126.36	119.00	3	7,597	0.04%
2019/07/29	14	126.71	21	125.88	127.50	-7	7,412	-0.09%
2019/07/26	23	123.87	19	124.71	124.00	4	7,357	0.05%
2019/07/25	10	123.60	7	124.21	122.50	3	7,208	0.04%
2019/07/24	14	123.21	11	123.95	120.50	3	7,096	0.04%
2019/07/23	15	124.10	13	126.50	121.00	2	6,960	0.03%
2019/07/22	33	128.29	40	126.61	130.00	-7	6,866	-0.10%
2019/07/19	60	125.78	59	122.65	123.50	1	6,717	0.01%
2019/07/18	36	116.61	41	111.51	117.50	-5	6,365	-0.08%
2019/07/17	11	105.68	17	106.09	107.00	-6	6,266	-0.10%
2019/07/16	4	100.85	3	100.67	100.00	1	6,274	0.02%
2019/07/15	10	101.03	10	100.65	101.50	0	6,309	0.00%
2019/07/12	24	99.62	19	100.75	100.00	5	6,281	0.08%
2019/07/11	41	98.21	55	96.56	100.00	-14	6,086	-0.23%
2019/07/10	1	88.80	3	90.90	91.20	-2	5,968	-0.03%
2019/07/09	8	89.33	8	90.20	89.10	0	5,927	0.00%
2019/07/08	11	90.18	14	90.20	90.20	-3	5,913	-0.05%
2019/07/05	3	90.37	3	91.13	90.00	0	5,894	0.00%
2019/07/04	19	92.86	5	92.48	92.30	14	5,847	0.24%
2019/07/03	1	89.30	3	88.73	87.90	-2	5,750	-0.03%
2019/07/02	5	91.26	6	90.88	88.80	-1	5,715	-0.02%
2019/07/01	40	88.78	33	89.15	90.00	7	5,678	0.12%
2019/06/28	8	90.73	9	90.50	88.90	-1	5,596	-0.02%
2019/06/27	17	90.29	16	90.96	89.80	1	5,517	0.02%
2019/06/26	16	87.41	16	87.99	91.00	0	5,425	0.00%
2019/06/25	7	86.40	8	85.78	85.20	-1	5,296	-0.02%
2019/06/24	26	86.02	26	87.18	85.70	0	5,251	0.00%
2019/06/21	81	85.69	77	86.93	85.00	4	5,098	0.08%
2019/06/20	22	85.05	39	84.88	86.90	-17	4,933	-0.34%
2019/06/19	10	78.79	6	77.95	79.00	4	4,745	0.08%
2019/06/18	10	77.47	14	77.33	77.70	-4	4,646	-0.09%
2019/06/17	12	74.49	11	75.43	76.50	1	4,566	0.02%
2019/06/14	10	74.98	12	74.28	74.10	-2	4,498	-0.04%
2019/06/13	4	72.98	2.2	73.19	73.20	1.8	4,430	0.04%
2019/06/12	3	73.00	6	72.68	74.00	-3	4,391	-0.07%
2019/06/11	27	75.72	24	75.99	71.20	3	4,285	0.07%
2019/06/10	6	71.58	6	71.58	73.20	0	4,028	0.00%
2019/06/06	20	70.61	36	70.01	70.60	-16	3,963	-0.40%
2019/06/05	9	72.60	8	71.83	72.50	1	3,889	0.03%
2019/06/04	47	71.58	42	71.65	72.90	5	3,747	0.13%
2019/06/03	24	69.32	33	69.87	69.00	-9	3,561	-0.25%
2019/05/31	37	68.88	53	68.97	69.00	-16	3,469	-0.46%
2019/05/30	19	66.35	20	67.43	67.80	-1	3,376	-0.03%
2019/05/29	4	64.73	5.4	65.03	64.20	-1.4	3,272	-0.04%
2019/05/28	69	66.84	46	67.22	66.40	23	3,204	0.72%
2019/05/27	36	67.76	2	68.40	66.70	34	3,121	1.09%
2019/05/24	16	66.22	35	67.24	68.50	-19	2,945	-0.65%
2019/05/23	5	62.10	4	62.35	62.30	1	2,717	0.04%
2019/05/22	4	61.78	2	60.90	62.60	2	2,638	0.08%
2019/05/20	6	55.15	4	55.00	56.40	2	2,516	0.08%
2019/05/17	3	55.90	10	55.39	54.50	-7	2,475	-0.28%
2019/05/16	3	61.17	1	59.20	58.90	2	2,392	0.08%
2019/05/15	2	61.15	1	61.60	61.10	1	2,325	0.04%
2019/05/14	6	60.17	6	60.47	60.60	0	2,295	0.00%
2019/05/13	9	59.86	9	60.08	60.00	0	2,251	0.00%
2019/05/10	38	62.29	36	62.31	60.70	2	2,200	0.09%
2019/05/09	63	62.97	61	64.29	62.30	2	2,061	0.10%
2019/05/08	21	62.10	21	62.55	63.80	0	1,821	0.00%
2019/05/07	0	0.00	11	58.55	59.20	-11	1,615	-0.68%
2019/05/06	3	55.67	0	0.00	55.30	3	1,533	0.20%
2019/05/03	1	55.00	0	0.00	56.80	1	1,572	0.06%
2019/04/29	0	0.00	2	55.20	54.10	-2	1,783	-0.11%
2019/04/26	1	57.50	1	57.60	57.50	0	1,812	0.00%
2019/04/25	2	59.25	1	58.80	58.60	1	1,756	0.06%
2019/04/24	1	60.00	4	60.50	60.40	-3	1,712	-0.18%
2019/04/23	7	56.99	6	58.90	59.80	1	1,625	0.06%
2019/04/22	9	58.38	0	0.00	58.40	9	1,521	0.59%
2019/04/19	10	54.35	7	54.19	55.90	3	1,365	0.22%
2019/04/18	2	53.80	0	0.00	51.90	2	1,334	0.15%
2019/04/17	0	0.00	1	52.50	52.30	-1	1,344	-0.07%
2019/04/16	1	50.40	0	0.00	51.70	1	1,320	0.08%
2019/04/15	0	0.00	1	49.60	50.20	-1	1,308	-0.08%
2019/04/12	0	0.00	5	49.20	49.30	-5	1,308	-0.38%
2019/04/03	0	0.00	1	50.40	50.30	-1	1,273	-0.08%
2019/04/02	10	52.00	23	52.37	51.10	-13	1,267	-1.03%
2019/04/01	0.4	50.70	0	0.00	50.70	0.4	1,243	0.03%
2019/03/28	7	51.19	11	50.84	50.90	-4	1,225	-0.33%
2019/03/27	2	49.90	6	50.08	50.20	-4	1,221	-0.33%
2019/03/26	2	48.80	0	0.00	48.70	2	1,224	0.16%
2019/03/25	0	0.00	1	48.75	48.80	-1	1,224	-0.08%
2019/03/22	18	51.38	0	0.00	50.40	18	1,223	1.47%
2019/03/18	0.2	50.00	0	0.00	50.00	0.2	1,228	0.02%
2019/03/08	1	47.20	1	46.30	47.80	0	1,426	0.00%
2019/03/07	1	48.00	0	0.00	46.80	1	1,479	0.07%
2019/03/04	0	0.00	1	50.40	50.60	-1	1,549	-0.06%
2019/02/26	3	52.63	3	54.57	52.20	0	1,572	0.00%
2019/02/22	12	51.88	0	0.00	52.30	12	1,559	0.77%
2019/02/21	1	53.00	0	0.00	52.10	1	1,560	0.06%
2019/02/20	3	52.77	0	0.00	53.00	3	1,541	0.19%
2019/02/13	0	0.00	2	51.20	50.80	-2	1,513	-0.13%
2019/02/12	0	0.00	0.4	52.30	52.50	-0.4	1,508	-0.03%
2019/01/30	1.2	50.97	2	50.65	50.70	-0.8	1,534	-0.06%
2019/01/29	0.3	51.20	0	0.00	51.20	0.3	1,625	0.02%
2019/01/28	2	55.60	2	54.40	52.80	0	1,725	0.00%
2019/01/25	2	54.50	0	0.00	54.50	2	1,758	0.11%
2019/01/24	14	55.31	14	55.71	54.40	0	1,756	0.00%
2019/01/23	14	54.14	16	53.96	55.20	-2	1,690	-0.12%
2019/01/22	33	53.62	38	53.54	52.20	-5	1,583	-0.32%
2019/01/18	3	51.20	2.2	51.27	51.10	0.8	1,411	0.06%
2019/01/15	2	48.60	2	48.58	48.30	0	1,366	0.00%
2019/01/14	0	0.00	5	48.35	47.55	-5	1,378	-0.36%
2019/01/10	10	50.12	7	49.53	50.20	3	1,363	0.22%
2019/01/09	2	48.30	4	47.91	50.20	-2	1,333	-0.15%
2019/01/07	1	45.60	0	0.00	45.60	1	1,298	0.08%
2019/01/03	0	0.00	4	47.23	45.35	-4	1,312	-0.30%
2018/12/26	5	46.25	0	0.00	45.25	5	1,360	0.37%
2018/12/18	0	0.00	1	47.20	46.95	-1	1,358	-0.07%
2018/12/17	0	0.00	9	47.20	47.45	-9	1,356	-0.66%
2018/12/13	1	48.90	8	48.85	47.60	-7	1,359	-0.51%
2018/12/12	5	47.85	0	0.00	48.30	5	1,358	0.37%
2018/12/11	2	47.00	0	0.00	46.90	2	1,353	0.15%
2018/12/06	4	48.85	0	0.00	46.60	4	1,320	0.30%
2018/12/05	1	51.20	3	51.33	50.40	-2	1,287	-0.16%
2018/12/04	0	0.00	1	53.60	53.20	-1	1,264	-0.08%
2018/12/03	25	54.82	59	54.98	55.40	-34	1,243	-2.74%
2018/11/30	36	49.48	5	51.94	52.50	31	1,140	2.72%
2018/11/29	2	48.33	5	48.55	47.80	-3	1,082	-0.28%
2018/11/28	0	0.00	8	47.75	48.10	-8	1,041	-0.77%
2018/11/27	3	46.40	0	0.00	46.00	3	1,003	0.30%
2018/11/26	2	46.00	2	46.00	47.30	0	971	0.00%
2018/11/21	10	43.62	0	0.00	44.20	10	918	1.09%
2018/11/08	0	0.00	1	45.00	42.15	-1	914	-0.11%
2018/11/07	1	43.60	0	0.00	44.20	1	894	0.11%
2018/11/06	34	46.01	32	47.64	43.60	2	884	0.23%
2018/11/05	4	45.29	12	46.77	48.40	-8	789	-1.01%
2018/11/02	9	43.67	2	43.50	44.30	7	684	1.02%
2018/10/31	0.1	36.65	0	0.00	36.65	0.1	622	0.02%
2018/10/29	0.1	34.25	0	0.00	34.25	0.1	626	0.02%
2018/10/23	20	40.10	20	38.06	38.00	0	616	0.00%
2018/10/16	2	36.90	0	0.00	37.05	2	585	0.34%
2018/10/09	10	38.40	10	39.00	37.95	0	617	0.00%
2018/10/04	5	43.05	0	0.00	42.55	5	605	0.83%
2018/09/28	5	45.35	0	0.00	44.65	5	683	0.73%
2018/09/25	0	0.00	1	46.80	47.50	-1	730	-0.14%
2018/09/21	0	0.00	1	46.95	46.85	-1	739	-0.14%
2018/09/19	1	49.25	0	0.00	48.85	1	745	0.13%
2018/09/18	1	50.00	0	0.00	49.65	1	754	0.13%
2018/08/24	0	0.00	2	52.50	52.50	-2	1,136	-0.18%
2018/08/20	0	0.00	6	53.22	53.30	-6	1,144	-0.52%
2018/08/16	2	57.20	0	0.00	57.70	2	1,143	0.17%
2018/08/13	2	65.90	0	0.00	62.50	2	1,117	0.18%
2018/08/10	0	0.00	5	65.70	65.30	-5	1,100	-0.45%
2018/07/31	0	0.00	2	62.60	62.90	-2	1,050	-0.19%
2018/07/30	0	0.00	1	62.50	62.50	-1	1,052	-0.10%
2018/07/27	0	0.00	1	63.10	63.30	-1	1,052	-0.09%
2018/07/26	1	63.80	0	0.00	62.70	1	1,052	0.10%
2018/07/25	0	0.00	3	62.80	62.80	-3	1,052	-0.28%
2018/07/23	0	0.00	5	60.90	60.30	-5	1,045	-0.48%
2018/07/20	1	61.50	0	0.00	62.00	1	1,045	0.10%
2018/07/19	1	61.00	0	0.00	61.00	1	1,035	0.10%
2018/07/18	0	0.00	3	64.70	62.10	-3	1,025	-0.29%
2018/07/17	2	64.10	2	64.50	64.50	0	999	0.00%
2018/07/13	5	67.70	0	0.00	67.40	5	965	0.52%
2018/07/10	0	0.00	2	66.50	65.90	-2	941	-0.21%
2018/07/06	0	0.00	1	64.80	65.90	-1	914	-0.11%
2018/07/05	3	68.40	0	0.00	68.00	3	880	0.34%
2018/07/03	3	76.60	3	76.40	74.50	0	850	0.00%
2018/07/02	3	79.80	0	0.00	79.40	3	845	0.35%
2018/06/27	0	0.00	1	83.10	82.20	-1	884	-0.11%
2018/06/26	2	78.25	1	79.50	79.30	1	879	0.11%
2018/06/25	0	0.00	6	83.43	82.70	-6	859	-0.70%
2018/06/22	2	85.50	3	86.17	83.00	-1	859	-0.12%
2018/06/21	6	89.30	5	88.44	87.50	1	847	0.12%
2018/06/20	2	90.40	7	90.23	90.00	-5	835	-0.60%
2018/06/19	2	89.80	4	90.10	90.00	-2	812	-0.25%
2018/06/15	8	91.49	15	90.78	89.70	-7	793	-0.88%
2018/06/14	10	87.73	7	87.93	86.90	3	730	0.41%
2018/06/13	6	86.87	10	84.72	88.00	-4	674	-0.59%
2018/06/12	10	78.39	1	81.70	81.20	9	593	1.52%
2018/06/11	1	75.50	2	76.00	76.50	-1	542	-0.18%
2018/06/08	0	0.00	5	73.10	73.00	-5	520	-0.96%
2018/06/06	5	75.04	0	0.00	73.00	5	512	0.98%
2018/06/05	1	72.50	5	72.76	72.40	-4	501	-0.80%
2018/06/04	3	73.60	3	73.90	72.90	0	497	0.00%
2018/06/01	4	72.40	1	72.30	72.00	3	497	0.60%
2018/05/29	0	0.00	1	74.60	73.90	-1	505	-0.20%
2018/05/25	11	70.98	0	0.00	72.70	11	490	2.24%
2018/05/24	0	0.00	1	69.20	69.10	-1	472	-0.21%
2018/05/22	1	67.30	0	0.00	68.60	1	474	0.21%
2018/05/15	3	67.70	0	0.00	66.60	3	492	0.61%
2018/05/09	1	68.80	0	0.00	68.70	1	544	0.18%
2018/05/07	0	0.00	8	70.00	69.70	-8	554	-1.44%
2018/05/04	5	68.70	7	68.00	68.70	-2	566	-0.35%
2018/05/03	1	67.50	0	0.00	66.80	1	566	0.18%
2018/05/02	2	68.70	0	0.00	67.50	2	577	0.35%
2018/04/26	1	69.20	0	0.00	66.90	1	619	0.16%
2018/04/11	10	77.10	0	0.00	77.00	10	871	1.15%
2018/03/31	1	72.30	0	0.00	76.70	1	855	0.12%
2018/03/30	1	69.90	1	70.30	69.80	0	849	0.00%
2018/03/29	3	70.83	3	71.30	69.80	0	852	0.00%
2018/03/28	1	72.70	0	0.00	72.30	1	847	0.12%
2018/03/27	1	72.50	0	0.00	73.60	1	867	0.12%
2018/03/26	0	0.00	1	71.90	71.00	-1	867	-0.12%
2018/03/22	0	0.00	1	75.40	75.10	-1	880	-0.11%
2018/03/20	1	77.60	1	78.80	77.60	0	871	0.00%
2018/03/16	1	80.20	0	0.00	79.70	1	868	0.12%
2018/03/15	0	0.00	1	80.50	79.60	-1	868	-0.12%
2018/03/06	0	0.00	1	84.40	83.20	-1	910	-0.11%
2018/03/05	1	87.50	0	0.00	85.00	1	911	0.11%
2018/02/06	0	0.00	4	81.35	78.50	-4	1,189	-0.34%
2018/02/05	1	82.50	3	82.03	86.20	-2	1,197	-0.17%
2018/01/30	1	89.00	2	88.20	87.50	-1	1,245	-0.08%
2018/01/29	1	89.00	1	89.00	88.20	0	1,294	0.00%
2018/01/26	1	86.40	0	0.00	86.40	1	1,381	0.07%
2018/01/25	1	89.50	2	88.05	86.80	-1	1,402	-0.07%
2018/01/22	1	91.10	0	0.00	89.50	1	1,560	0.06%
2018/01/19	3	90.00	0	0.00	90.50	3	1,564	0.19%
2018/01/18	8	90.61	1	91.40	89.20	7	1,592	0.44%
2018/01/15	5	88.34	1	87.40	88.00	4	1,561	0.26%
2018/01/12	1	89.30	12	88.51	89.10	-11	1,566	-0.70%
2018/01/11	2	80.80	0	0.00	82.80	2	1,543	0.13%
2018/01/10	10	82.16	7	81.99	80.40	3	1,606	0.19%
2018/01/08	1	86.50	2	86.45	86.40	-1	1,623	-0.06%
2018/01/05	4	88.68	2	88.60	88.20	2	1,619	0.12%
2018/01/02	1	88.20	0	0.00	87.50	1	1,610	0.06%