康控-KY (4943)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 康控-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康控-KY

(4943)

股價
20.80
漲跌
▲0.80
漲幅
+4.00%
成交量
37張
產業
上市電子零組件類股
310人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/04/08	1	21.25	0	0.00	21.25	1	109	0.92%
2024/03/15	0	0.00	1.6	25.04	25.35	-1.6	75	-2.06%
2024/03/08	0	26.20	0	0.00	26.30	0	57	0.00%
2024/03/06	0	0.00	0.6	22.25	22.25	-0.6	32	-1.98%
2024/03/04	0	0.00	0.2	18.45	18.45	-0.2	28	-0.87%
2024/01/22	0	0.00	0.7	14.85	15.00	-0.7	21	-3.35%
2024/01/02	0	0.00	1	14.75	14.80	-1	18	-5.31%
2023/12/01	0	0.00	1	15.45	15.45	-1	28	-3.54%
2023/11/06	0.9	13.20	0	0.00	13.20	0.9	25	3.46%
2023/10/25	0	0.00	0.1	13.95	13.95	-0.1	26	-0.30%
2023/09/21	0	0.00	0	15.30	15.30	0	32	0.00%
2023/09/08	0	0.00	0.2	16.00	15.90	-0.2	30	-0.64%
2023/08/31	0	0.00	7	15.36	15.50	-7	29	-23.89%
2023/07/12	0	0.00	0	14.85	14.85	0	74	0.00%
2023/05/31	0	0.00	1	15.00	15.00	-1	122	-0.81%
2023/05/30	0	0.00	0.2	14.80	14.80	-0.2	125	-0.17%
2023/05/17	0	0.00	0	15.50	15.50	0	141	-0.01%
2023/05/09	0	0.00	1	14.05	14.05	-1	161	-0.62%
2023/05/05	0.8	14.70	0	0.00	14.70	0.8	168	0.46%
2023/05/03	0	0.00	0.1	15.30	15.15	-0.1	203	-0.05%
2023/04/28	0	0.00	1	15.25	15.20	-1	205	-0.49%
2023/04/26	0	0.00	3.3	14.50	14.50	-3.3	224	-1.48%
2023/04/25	0	0.00	0.2	15.10	15.10	-0.2	225	-0.07%
2023/04/11	0	0.00	3	10.30	10.30	-3	253	-1.18%
2023/04/06	1	11.00	0	0.00	11.00	1	253	0.39%
2023/01/04	0	0.00	1	16.80	16.80	-1	433	-0.23%
2023/01/03	0	0.00	1	15.30	15.30	-1	439	-0.23%
2022/12/29	0	0.00	3	13.13	12.70	-3	426	-0.70%
2022/12/21	0	0.00	6	8.83	8.83	-6	387	-1.55%
2022/12/20	0	0.00	5	8.03	8.03	-5	387	-1.29%
2022/12/08	0	0.00	1	7.10	7.15	-1	404	-0.25%
2022/12/02	0	0.00	5	7.80	7.77	-5	403	-1.24%
2022/11/29	0	0.00	41	7.50	7.85	-41	394	-10.40%
2022/11/25	0	0.00	1.4	6.74	6.74	-1.4	372	-0.39%
2022/11/24	1	5.89	0	0.00	6.13	1	362	0.28%
2022/11/23	40	6.16	7	6.16	6.16	33	354	9.32%
2022/11/16	6	10.40	0	0.00	10.40	6	344	1.74%
2022/11/11	8	11.53	0	0.00	11.40	8	368	2.17%
2022/11/10	4	11.55	2	12.00	11.70	2	364	0.55%
2022/11/09	0	0.00	4	11.90	11.90	-4	357	-1.12%
2022/11/08	5	11.10	0	0.00	10.85	5	346	1.44%
2022/11/07	0	0.00	5	11.30	11.05	-5	343	-1.45%
2022/11/04	0	0.00	2	10.65	11.35	-2	340	-0.59%
2022/11/03	0	0.00	6	10.55	10.50	-6	334	-1.79%
2022/11/02	5	10.00	8	10.24	10.65	-3	333	-0.90%
2022/11/01	0	0.00	1	10.00	10.00	-1	329	-0.30%
2022/10/26	4	9.84	0	0.00	9.87	4	335	1.19%
2022/10/25	7	10.29	2	10.00	9.99	5	334	1.49%
2022/10/24	5	10.70	5	10.75	10.65	0	328	0.00%
2022/10/21	0	0.00	8	10.95	10.95	-8	314	-2.54%
2022/10/19	2	10.10	0	0.00	10.05	2	291	0.69%
2022/10/18	0	0.00	4	10.20	10.10	-4	291	-1.38%
2022/10/14	0	0.00	3	10.40	10.40	-3	298	-1.01%
2022/10/11	0	0.00	1	10.70	10.40	-1	288	-0.35%
2022/10/06	1.1	11.53	0	0.00	11.50	1.1	283	0.37%
2022/10/05	1	12.00	0	0.00	11.50	1	283	0.35%
2022/09/30	0	0.00	2	11.75	12.05	-2	300	-0.67%
2022/09/26	4	13.05	1	12.65	12.65	3	294	1.02%
2022/09/23	1	14.60	0	0.00	14.00	1	290	0.34%
2022/09/22	1	14.70	0	0.00	14.60	1	290	0.34%
2022/09/21	1	14.80	0	0.00	14.80	1	290	0.34%
2022/09/20	1	14.90	0	0.00	14.85	1	292	0.34%
2022/09/16	1	15.05	0	0.00	15.15	1	296	0.34%
2022/09/15	0	0.00	0.2	15.15	15.20	-0.2	295	-0.05%
2022/09/14	0	0.00	1	15.25	15.10	-1	295	-0.34%
2022/09/07	3	15.05	0	0.00	15.05	3	304	0.98%
2022/09/06	1	15.00	0	0.00	15.00	1	307	0.33%
2022/08/30	2	15.30	0	0.00	15.50	2	301	0.66%
2022/08/26	0	0.00	2.5	15.66	15.70	-2.5	300	-0.82%
2022/08/25	0	0.00	1	15.10	15.00	-1	303	-0.33%
2022/08/23	0.1	14.90	0	0.00	14.80	0.1	332	0.03%
2022/08/22	13.5	14.91	0	0.00	15.25	13.5	334	4.03%
2022/08/17	0	0.00	4	16.40	16.35	-4	304	-1.31%
2022/08/15	0	0.00	3	16.35	16.70	-3	303	-0.99%
2022/08/11	1	16.20	0	0.00	16.15	1	305	0.33%
2022/08/10	3	15.90	0	0.00	16.05	3	309	0.97%
2022/08/04	1	16.10	0	0.00	15.80	1	322	0.31%
2022/07/29	1	17.10	0	17.10	17.10	1	333	0.30%
2022/07/25	1	17.30	0	0.00	17.25	1	339	0.29%
2022/07/14	2	17.40	0.1	17.85	17.90	1.9	340	0.56%
2022/07/13	2	17.60	3	17.70	17.55	-1	344	-0.29%
2022/07/12	3	16.67	0	0.00	16.60	3	344	0.87%
2022/07/11	2	17.53	1	17.40	17.40	1	344	0.29%
2022/07/08	0	0.00	5	18.45	18.50	-5	337	-1.48%
2022/07/06	0	0.00	0.1	16.40	16.55	-0.1	329	-0.04%
2022/07/05	3	17.43	1	17.15	17.15	2	330	0.60%
2022/07/01	1	18.30	0	0.00	18.00	1	338	0.30%
2022/06/28	2	18.63	2	19.03	18.65	0	377	0.00%
2022/06/22	1	18.80	0	0.00	18.55	1	398	0.25%
2022/06/21	0	0.00	0.3	19.95	18.70	-0.3	401	-0.08%
2022/06/20	0.4	18.70	0	0.00	18.20	0.4	402	0.11%
2022/06/17	2	18.85	1	18.85	19.10	1	402	0.25%
2022/06/16	1	19.80	0	0.00	19.10	1	416	0.24%
2022/06/14	0.1	19.40	0	0.00	19.25	0.1	453	0.01%
2022/06/13	0	19.85	0	0.00	19.65	0	454	0.00%
2022/06/10	0	0.00	1	20.00	19.95	-1	458	-0.22%
2022/06/08	1	20.00	0	0.00	19.95	1	460	0.22%
2022/06/07	1	19.90	0	0.00	20.05	1	461	0.22%
2022/06/06	0	0.00	5	20.45	20.00	-5	462	-1.08%
2022/06/02	5	20.70	0	0.00	20.70	5	459	1.09%
2022/06/01	4	22.41	0	0.00	21.95	4	449	0.89%
2022/05/31	1	24.00	4	23.49	23.75	-3	434	-0.69%
2022/05/30	0	0.00	6	22.03	22.30	-6	420	-1.43%
2022/05/26	1	20.25	0	0.00	20.20	1	417	0.24%
2022/05/20	2	20.00	0	0.00	20.00	2	429	0.47%
2022/05/19	0	0.00	1.5	19.37	19.45	-1.5	434	-0.35%
2022/05/18	2	19.50	0	0.00	19.45	2	435	0.46%
2022/05/17	0	0.00	1.2	19.54	19.60	-1.2	438	-0.27%
2022/05/16	1	19.70	0	0.00	19.50	1	465	0.21%
2022/05/11	1	19.55	0	0.00	19.50	1	507	0.20%
2022/05/10	0.1	20.30	0	0.00	20.50	0.1	555	0.02%
2022/05/09	0	0.00	1	20.20	20.05	-1	592	-0.17%
2022/05/04	1	21.60	0	0.00	21.20	1	631	0.16%
2022/05/03	2	21.55	0	0.00	21.55	2	637	0.31%
2022/04/29	2	22.60	0	0.00	22.65	2	641	0.31%
2022/04/28	1	22.50	0	0.00	22.70	1	648	0.15%
2022/04/26	6	23.89	0	0.00	23.75	6	655	0.91%
2022/04/25	7	24.05	1	24.55	24.05	6	663	0.90%
2022/04/21	0	0.00	5.2	26.09	25.95	-5.2	688	-0.76%
2022/04/20	1	25.15	3	25.10	25.25	-2	694	-0.29%
2022/04/19	0	24.75	4.1	24.69	24.75	-4.1	699	-0.59%
2022/04/18	4.1	23.88	1	24.10	23.70	3.1	701	0.44%
2022/04/15	3	24.10	0	0.00	24.25	3	704	0.43%
2022/04/14	2.1	24.74	0	0.00	24.70	2.1	713	0.29%
2022/04/13	2	24.78	0	0.00	25.05	2	722	0.28%
2022/04/12	0.1	24.55	0	0.00	24.50	0.1	732	0.01%
2022/04/08	4	25.49	0	0.00	25.30	4	747	0.54%
2022/04/07	3	26.35	2	26.10	25.90	1	746	0.13%
2022/04/06	0	25.65	2	27.00	27.00	-2	751	-0.27%
2022/04/01	0	25.99	0	0.00	25.80	0	745	0.00%
2022/03/31	12	25.52	17.4	25.74	26.35	-5.4	741	-0.73%
2022/03/30	1	24.85	1	25.00	25.00	0	725	0.00%
2022/03/28	2	24.50	0	0.00	24.55	2	722	0.28%
2022/03/23	1	25.46	0	0.00	25.40	1	717	0.14%
2022/03/22	0	0.00	1	25.60	25.35	-1	720	-0.14%
2022/03/21	1.5	25.27	0.4	25.15	25.20	1.1	724	0.14%
2022/03/17	0	0.00	0.5	26.10	26.35	-0.5	690	-0.07%
2022/03/11	3	26.28	0	0.00	26.25	3	713	0.42%
2022/03/10	0	0.00	2	26.85	27.00	-2	728	-0.27%
2022/03/08	2	25.90	1	27.05	25.55	1	741	0.13%
2022/03/07	7	26.78	3	26.70	26.65	4	765	0.52%
2022/03/04	0	0.00	0.1	28.50	28.20	-0.1	803	-0.01%
2022/03/02	0	0.00	0.1	31.00	28.95	-0.1	831	-0.02%
2022/03/01	0	0.00	1	29.00	28.95	-1	898	-0.11%
2022/02/25	3	27.70	0	0.00	27.70	3	909	0.33%
2022/02/23	2	29.30	0	0.00	29.20	2	1,024	0.20%
2022/02/22	0	0.00	0.2	29.40	29.10	-0.2	1,028	-0.02%
2022/02/15	0	0.00	1	30.30	29.85	-1	1,051	-0.10%
2022/02/14	2	29.53	2.2	29.06	30.60	-0.2	1,048	-0.02%
2022/02/11	1	29.30	2	29.60	29.50	-1	1,030	-0.10%
2022/02/10	1	32.20	2	32.00	30.15	-1	1,016	-0.10%
2022/02/09	2	30.18	2	30.58	31.45	0	962	0.00%
2022/02/08	2	28.18	0	0.00	28.60	2	919	0.22%
2022/02/07	0	0.00	2	27.35	27.55	-2	892	-0.22%
2022/01/26	0.1	25.40	2	25.48	25.05	-1.9	891	-0.21%
2022/01/25	0.2	26.65	0.3	26.85	25.85	-0.1	900	-0.01%
2022/01/24	2	26.58	0	0.00	26.80	2	909	0.22%
2022/01/20	1	27.60	1	27.55	27.55	0	897	0.00%
2022/01/19	0.1	28.45	0	0.00	28.25	0.1	890	0.01%
2022/01/17	0	0.00	1	29.55	29.45	-1	884	-0.11%
2022/01/11	0.1	29.97	0	0.00	30.05	0.1	853	0.02%
2022/01/10	1	31.00	1	31.00	31.00	0	846	0.00%
2022/01/07	1.6	31.77	0	0.00	31.90	1.6	844	0.19%
2022/01/06	0.1	31.40	2	31.60	31.50	-1.9	835	-0.23%
2022/01/04	3	33.13	0	0.00	33.05	3	822	0.36%
2022/01/03	1	34.40	3.1	34.38	34.15	-2.1	813	-0.26%
2021/12/30	2	33.53	0	0.00	33.60	2	814	0.25%
2021/12/29	0	0.00	1	33.70	33.50	-1	815	-0.12%
2021/12/28	0.5	32.75	5	32.35	32.35	-4.5	807	-0.56%
2021/12/27	2	32.85	0	0.00	33.00	2	806	0.25%
2021/12/24	1	33.50	1	34.35	33.35	0	806	0.00%
2021/12/23	0.1	33.20	0	0.00	33.15	0.1	811	0.01%
2021/12/22	1	33.25	0	0.00	33.00	1	814	0.12%
2021/12/20	1.1	33.31	0	0.00	33.20	1.1	814	0.14%
2021/12/17	0	0.00	1	34.00	34.15	-1	820	-0.12%
2021/12/16	0	33.35	0.1	34.50	33.55	-0.1	817	-0.01%
2021/12/15	1	33.70	1	32.80	33.60	0	813	0.00%
2021/12/14	2.3	32.87	0	0.00	32.35	2.3	807	0.28%
2021/12/13	1	34.40	0	0.00	34.35	1	794	0.13%
2021/12/10	2	34.95	2	35.08	35.65	0	788	0.00%
2021/12/09	1	34.50	0	0.00	34.20	1	781	0.13%
2021/12/08	1	34.69	1	35.20	34.70	0	777	0.00%
2021/12/07	1.3	33.96	0	0.00	34.15	1.3	777	0.17%
2021/12/02	0	37.85	0	0.00	37.00	0	748	0.00%
2021/12/01	2	39.33	0.4	40.15	39.05	1.7	738	0.22%
2021/11/30	0	0.00	0.1	37.40	38.80	-0.1	709	-0.01%
2021/11/29	6	35.33	0	0.00	35.30	6	668	0.90%
2021/11/26	0.4	34.51	0.1	34.40	34.10	0.2	664	0.04%
2021/11/25	6	40.25	3	34.25	36.00	3	649	0.46%
2021/11/24	6	36.60	0	36.60	36.60	6	587	1.02%
2021/11/23	1	33.27	11.5	28.08	33.30	-10.5	575	-1.82%
2021/11/22	0.1	30.30	0	0.00	30.30	0.1	462	0.02%
2021/11/19	3.1	33.65	0	0.00	33.65	3.1	466	0.66%
2021/11/18	0.1	37.35	0	0.00	37.35	0.1	461	0.02%
2021/11/17	0.1	41.50	0	0.00	41.50	0.1	464	0.02%
2021/11/16	0.1	46.10	0.5	46.10	46.10	-0.4	464	-0.09%
2021/11/12	3	50.67	0	0.00	50.80	3	450	0.67%
2021/11/11	1	53.50	0	0.00	53.10	1	415	0.24%
2021/11/10	4	54.15	1	54.30	54.10	3	415	0.72%
2021/11/09	0	0.00	1	55.80	55.30	-1	415	-0.24%
2021/11/03	0.3	57.53	0	0.00	57.50	0.3	447	0.07%
2021/11/02	0	0.00	3	61.73	58.20	-3	445	-0.67%
2021/11/01	3	61.60	0	0.00	62.20	3	426	0.70%
2021/10/29	1	56.80	1	56.90	56.60	0	410	0.00%
2021/10/28	0	0.00	1	56.70	56.90	-1	414	-0.24%
2021/10/26	1	56.70	0	0.00	55.80	1	429	0.23%
2021/10/21	1	55.00	0	0.00	55.00	1	469	0.21%
2021/10/19	0	0.00	0.1	56.50	56.80	-0.1	496	-0.03%
2021/09/17	0.1	61.50	0	0.00	61.50	0.1	827	0.01%
2021/09/07	0	0.00	1	62.60	62.70	-1	1,119	-0.09%
2021/09/01	0	0.00	1	65.40	66.00	-1	1,196	-0.08%
2021/08/31	0	0.00	1	63.80	65.40	-1	1,222	-0.08%
2021/08/26	1	63.60	1	62.00	61.90	0	1,561	0.00%
2021/08/25	1	62.00	0	0.00	63.60	1	1,728	0.06%
2021/08/18	1	63.70	0	0.00	64.00	1	1,766	0.06%
2021/08/16	0	0.00	1	62.00	63.00	-1	1,765	-0.06%
2021/08/13	0.1	63.60	0	0.00	63.00	0.1	1,766	0.01%
2021/08/11	0.2	67.56	1	68.40	65.90	-0.8	1,772	-0.05%
2021/08/10	0.1	67.50	0	0.00	67.20	0.1	1,785	0.01%
2021/08/09	1	70.80	0	0.00	69.00	1	1,788	0.06%
2021/08/06	0	0.00	1	71.20	70.80	-1	1,791	-0.06%
2021/08/03	1	72.70	0	0.00	71.80	1	1,849	0.05%
2021/08/02	1	73.10	0	0.00	73.00	1	1,851	0.05%
2021/07/30	0.3	71.80	0	0.00	70.80	0.3	1,849	0.02%
2021/07/28	0.1	70.40	0	0.00	71.80	0.1	1,862	0.00%
2021/07/27	0	0.00	4.3	75.44	74.20	-4.3	1,866	-0.23%
2021/07/22	0.3	71.70	0	0.00	72.10	0.3	1,863	0.02%
2021/07/20	1	73.90	0	0.00	72.60	1	1,859	0.05%
2021/07/16	0	0.00	1	78.70	77.20	-1	1,853	-0.05%
2021/07/15	1	77.40	0	0.00	77.80	1	1,842	0.05%
2021/07/14	6	76.93	7	77.66	78.70	-1	1,809	-0.06%
2021/07/13	0	0.00	8.1	75.17	75.10	-8.1	1,757	-0.46%
2021/07/12	0	0.00	3	76.27	75.00	-3	1,737	-0.17%
2021/07/09	1	73.80	2	75.40	75.90	-1	1,731	-0.06%
2021/07/08	13	75.85	3	77.10	75.10	10	1,745	0.57%
2021/07/06	1	72.10	0	0.00	72.10	1	1,672	0.06%
2021/06/30	0	0.00	2	75.00	73.00	-2	1,680	-0.12%
2021/06/29	2	73.90	9	73.53	74.00	-7	1,670	-0.42%
2021/06/28	0	0.00	5	73.50	73.10	-5	1,663	-0.30%
2021/06/25	2	75.45	4	74.78	74.80	-2	1,655	-0.12%
2021/06/24	0	0.00	1	76.80	76.00	-1	1,647	-0.06%
2021/06/23	3	73.60	3	73.87	74.40	0	1,619	0.00%
2021/06/22	1	70.30	1	70.30	70.70	0	1,583	0.00%
2021/06/21	4	73.78	0	0.00	72.20	4	1,555	0.26%
2021/06/18	2	77.60	0	0.00	75.80	2	1,528	0.13%
2021/06/17	1	77.30	0	0.00	77.50	1	1,511	0.07%
2021/06/16	14	79.39	7	78.64	77.60	7	1,506	0.46%
2021/06/15	1	76.40	1	76.40	75.40	0	1,393	0.00%
2021/06/08	3	78.47	2	78.00	78.50	1	1,328	0.08%
2021/06/07	3	80.30	7	80.37	79.30	-4	1,311	-0.30%
2021/06/04	3	79.67	1	80.40	78.70	2	1,224	0.16%
2021/06/03	9	82.44	13	82.50	82.70	-4	1,165	-0.34%
2021/06/02	10	78.69	15	79.31	80.00	-5	972	-0.51%
2021/05/26	1	61.50	1	59.50	60.50	0	793	0.00%
2021/05/25	0	0.00	1	59.00	58.40	-1	793	-0.13%
2021/05/21	1	54.30	0	0.00	56.50	1	807	0.12%
2021/05/18	0	0.00	2	49.85	52.90	-2	824	-0.24%
2021/05/17	7	48.40	6	48.55	48.10	1	814	0.12%
2021/05/14	4	53.30	3	53.73	53.40	1	803	0.12%
2021/05/12	0	0.00	39	51.71	51.70	-39	786	-4.96%
2021/05/07	3	62.10	3	61.80	62.50	0	755	0.00%
2021/05/06	1	60.00	1	60.50	60.00	0	767	0.00%
2021/05/05	1	61.00	1	61.20	58.50	0	759	0.00%
2021/05/04	4	60.78	5	60.96	61.10	-1	755	-0.13%
2021/05/03	0	0.00	6	62.50	60.40	-6	738	-0.81%
2021/04/29	2	66.95	1	67.80	66.00	1	733	0.14%
2021/04/28	3.2	66.76	0	0.00	66.60	3.2	747	0.42%
2021/04/27	0	0.00	7	67.66	67.30	-7	758	-0.92%
2021/04/23	1	67.00	0	0.00	67.20	1	756	0.13%
2021/04/22	2	68.05	0.1	67.70	67.50	1.9	756	0.25%
2021/04/21	16.9	70.49	5	72.20	70.10	11.9	759	1.56%
2021/04/20	0	0.00	7	72.16	72.60	-7	759	-0.92%
2021/04/19	0	0.00	3	71.20	71.10	-3	772	-0.39%
2021/04/16	1	72.20	5	72.66	72.80	-4	791	-0.51%
2021/04/15	5	71.58	2	71.70	72.50	3	801	0.37%
2021/04/14	2.2	68.50	16.6	73.56	69.50	-14.5	801	-1.81%
2021/04/12	4.1	76.06	0	0.00	75.50	4.1	835	0.49%
2021/04/09	1	77.50	1.1	78.26	77.50	-0.1	835	-0.02%
2021/04/08	2	77.40	13	76.00	77.90	-11	833	-1.32%
2021/04/07	10.1	76.07	5	75.82	75.60	5.1	825	0.62%
2021/04/06	1	77.60	1	77.00	77.10	0	819	0.00%
2021/03/31	0	0.00	1	78.00	78.50	-1	829	-0.12%
2021/03/26	3.1	77.17	0	0.00	77.30	3.1	835	0.37%
2021/03/25	3	76.90	2	77.60	76.70	1	838	0.12%
2021/03/24	2	77.20	0	0.00	77.20	2	839	0.24%
2021/03/23	2.2	77.85	1	80.00	77.80	1.2	845	0.14%
2021/03/22	1	78.40	22	78.23	78.30	-21	853	-2.46%
2021/03/19	6	80.05	5	79.90	79.70	1	858	0.12%
2021/03/17	2	81.75	2	81.80	80.60	0	883	0.00%
2021/03/16	0.1	82.10	0	0.00	81.90	0.1	906	0.01%
2021/03/15	1	83.20	0	0.00	82.50	1	947	0.11%
2021/03/12	1	83.60	0	0.00	82.60	1	978	0.10%
2021/03/11	3	82.67	0	0.00	82.60	3	1,002	0.30%
2021/03/09	1	80.00	0	0.00	80.30	1	1,033	0.10%
2021/03/08	0	0.00	1	81.00	81.00	-1	1,088	-0.09%
2021/03/05	1	80.10	0	0.00	80.10	1	1,129	0.09%
2021/03/03	0	0.00	1	82.50	82.50	-1	1,303	-0.08%
2021/03/02	1	81.70	0	0.00	80.70	1	1,368	0.07%
2021/02/26	1	82.10	0	0.00	82.40	1	1,427	0.07%
2021/02/23	0	0.00	9	82.29	82.50	-9	1,630	-0.55%
2021/02/22	2	83.20	0	0.00	83.60	2	1,643	0.12%
2021/02/19	15	81.89	11	82.69	82.60	4	1,665	0.24%
2021/02/18	6.1	78.95	14	80.03	81.20	-7.9	1,733	-0.46%
2021/02/17	1	77.00	6	76.90	77.20	-5	1,742	-0.29%
2021/02/04	2	76.60	2	76.90	76.40	0	1,782	0.00%
2021/02/03	2	76.35	1	77.00	76.10	1	1,832	0.05%
2021/02/01	0.1	74.10	1	75.10	74.20	-0.9	1,874	-0.05%
2021/01/29	1	78.30	1	75.30	75.30	0	1,906	0.00%
2021/01/28	1	78.50	1	79.00	77.70	0	1,922	0.00%
2021/01/26	3	75.33	1	77.60	75.10	2	1,948	0.10%
2021/01/25	2	76.55	1	76.30	77.20	1	1,959	0.05%
2021/01/22	1	75.30	0	0.00	76.20	1	2,025	0.05%
2021/01/21	2	74.55	1	77.20	74.00	1	2,044	0.05%
2021/01/20	13.1	77.08	0	0.00	77.00	13.1	2,192	0.60%
2021/01/19	1	80.30	0	0.00	80.40	1	2,286	0.04%
2021/01/15	1	81.20	0	0.00	81.10	1	2,352	0.04%
2021/01/14	2	83.10	2	83.35	83.00	0	2,461	0.00%
2021/01/13	2	81.80	2	82.50	81.40	0	2,538	0.00%
2021/01/12	3	80.40	0	0.00	80.30	3	2,539	0.12%
2021/01/11	3	82.30	0	0.00	82.70	3	2,545	0.12%
2021/01/08	4	87.03	5	88.22	86.00	-1	2,531	-0.04%
2021/01/07	7	88.01	3	88.67	87.50	4	2,527	0.16%
2021/01/06	1	88.00	1	90.80	88.20	0	2,538	0.00%
2021/01/05	18	89.96	23	91.97	92.30	-5	2,520	-0.20%
2021/01/04	8	87.39	1	88.00	87.50	7	2,483	0.28%
2020/12/31	0	0.00	1	88.00	86.50	-1	2,478	-0.04%
2020/12/30	1	87.40	1	88.00	86.60	0	2,478	0.00%
2020/12/28	0	0.00	3	87.07	86.90	-3	2,481	-0.12%
2020/12/25	4	87.70	3.1	87.74	87.50	1	2,487	0.04%
2020/12/22	3	86.97	3	87.07	85.20	0	2,529	0.00%
2020/12/21	2	85.55	0	0.00	85.40	2	2,537	0.08%
2020/12/18	3	87.63	2	88.15	87.20	1	2,536	0.04%
2020/12/17	3.1	87.67	1	87.80	87.60	2.1	2,541	0.08%
2020/12/16	5	88.40	4	88.70	88.80	1	2,542	0.04%
2020/12/15	2	88.40	3	88.10	86.30	-1	2,534	-0.04%
2020/12/14	3	88.07	3	87.97	87.90	0	2,528	0.00%
2020/12/11	7	89.26	1	89.30	87.00	6	2,528	0.24%
2020/12/10	11.1	89.76	11	90.09	89.80	0.1	2,511	0.00%
2020/12/09	9	92.89	8	93.23	91.70	1	2,504	0.04%
2020/12/08	9	95.40	5	95.28	94.30	4	2,471	0.16%
2020/12/07	6	93.77	3	94.10	93.50	3	2,471	0.12%
2020/12/04	7.5	96.35	7	96.71	95.50	0.5	2,467	0.02%
2020/12/03	17	96.79	6	97.20	96.30	11	2,469	0.45%
2020/12/02	6	98.90	3	99.27	97.80	3	2,457	0.12%
2020/12/01	14.6	97.61	10	96.95	97.50	4.6	2,423	0.19%
2020/11/30	13	99.95	12	99.56	98.10	1	2,393	0.04%
2020/11/27	30	98.07	15	98.70	97.90	15	2,329	0.64%
2020/11/26	6	96.55	0	0.00	95.80	6	2,241	0.27%
2020/11/25	11.2	93.79	12	95.28	93.50	-0.8	2,214	-0.04%
2020/11/24	23	97.85	2	95.35	95.60	21	2,168	0.97%
2020/11/23	0	0.00	8	90.84	91.00	-8	1,990	-0.40%
2020/11/20	2	89.00	1	88.80	89.30	1	1,985	0.05%
2020/11/19	10	89.74	0	0.00	89.40	10	1,999	0.50%
2020/11/18	7	90.76	4	91.28	90.50	3	2,034	0.15%
2020/11/17	4	91.15	2.1	91.40	90.10	1.9	2,117	0.09%
2020/11/16	0	0.00	11.1	90.08	89.30	-11.1	2,069	-0.54%
2020/11/13	13.4	87.84	6	88.12	88.00	7.4	2,059	0.36%
2020/11/12	6	89.73	3	90.73	88.90	3	2,061	0.15%
2020/11/11	1	89.20	3	90.80	91.00	-2	2,066	-0.10%
2020/11/10	0	0.00	1	88.80	88.20	-1	2,021	-0.05%
2020/11/09	1	88.70	0	0.00	88.60	1	2,007	0.05%
2020/11/06	2	88.75	0	0.00	89.50	2	2,005	0.10%
2020/11/05	0	0.00	1	88.30	87.20	-1	1,980	-0.05%
2020/11/04	5.3	88.63	6	88.72	88.60	-0.7	1,972	-0.04%
2020/11/03	2	88.45	7	88.71	88.00	-5	1,970	-0.26%
2020/11/02	4	86.83	4	86.77	86.30	0	1,976	0.00%
2020/10/30	7	90.46	3	89.67	86.60	4	1,991	0.20%
2020/10/29	9	87.67	9	88.06	87.40	0	1,963	0.00%
2020/10/28	16	90.75	8	91.09	89.80	8	1,959	0.41%
2020/10/27	2	88.65	9.1	89.91	92.60	-7.1	1,815	-0.39%
2020/10/26	6	84.75	0	0.00	84.20	6	1,758	0.34%
2020/10/23	1	89.90	1	89.20	86.40	0	1,761	0.00%
2020/10/22	6	88.07	5	88.30	87.70	1	1,731	0.06%
2020/10/21	1	86.40	8	88.89	91.50	-7	1,649	-0.42%
2020/10/20	1	83.50	0	0.00	83.20	1	1,599	0.06%
2020/10/19	5	83.94	6	84.15	84.50	-1	1,622	-0.06%
2020/10/14	5	82.58	6	82.53	82.40	-1	1,698	-0.06%
2020/10/13	3	77.90	2	77.80	78.70	1	1,753	0.06%
2020/10/12	0.3	79.80	1	79.80	79.80	-0.7	1,803	-0.04%
2020/10/08	0.4	82.90	0	0.00	82.70	0.4	1,849	0.02%
2020/10/07	1	84.40	1	85.20	83.10	0	1,927	0.00%
2020/10/06	4	84.70	3	85.30	83.50	1	2,088	0.05%
2020/10/05	3	84.43	1	85.80	84.40	2	2,314	0.09%
2020/09/30	2	84.20	2	84.20	84.60	0	2,529	0.00%
2020/09/29	4	83.43	11	83.30	83.10	-7	2,575	-0.27%
2020/09/28	1	81.50	1	82.00	81.20	0	2,655	0.00%
2020/09/25	4	77.93	3	77.21	77.50	1	2,675	0.04%
2020/09/24	1	81.60	0	0.00	81.50	1	2,683	0.04%
2020/09/22	0	0.00	1	84.90	84.40	-1	2,810	-0.04%
2020/09/21	3	87.60	3	87.00	86.00	0	2,808	0.00%
2020/09/17	3	89.27	2	89.55	89.20	1	2,832	0.04%
2020/09/16	1	88.40	0	0.00	88.60	1	2,838	0.04%
2020/09/15	2	88.55	1	88.70	88.60	1	2,849	0.04%
2020/09/14	3	87.53	6	87.90	87.90	-3	2,854	-0.11%
2020/09/11	0	0.00	1	84.40	84.30	-1	2,881	-0.03%
2020/09/10	4	86.00	1	88.60	86.20	3	2,884	0.10%
2020/09/09	1	85.70	2	86.05	87.80	-1	2,882	-0.03%
2020/09/08	8	83.73	2	85.50	84.00	6	2,880	0.21%
2020/09/07	5	86.96	1	88.30	85.80	4	2,887	0.14%
2020/09/04	1	87.50	2	88.35	88.60	-1	2,900	-0.03%
2020/09/03	1	90.60	1	91.30	90.90	0	2,896	0.00%
2020/09/02	1	89.90	0	0.00	90.20	1	2,901	0.03%
2020/09/01	2	90.50	1	90.20	90.00	1	2,914	0.03%
2020/08/31	8	91.83	3	92.07	91.80	5	2,966	0.17%
2020/08/28	0	0.00	1	102.50	102.50	-1	2,950	-0.03%
2020/08/27	0	0.00	1	100.50	100.00	-1	2,950	-0.03%
2020/08/26	0	0.00	2	101.25	100.00	-2	2,986	-0.07%
2020/08/25	3	99.33	1	98.00	99.30	2	3,002	0.07%
2020/08/24	3.1	100.00	2.3	100.00	100.00	0.8	2,985	0.03%
2020/08/21	14	100.06	9	99.41	99.00	5	2,948	0.17%
2020/08/20	3	112.67	7	114.14	110.00	-4	2,859	-0.14%
2020/08/19	3	123.33	4.1	123.22	122.00	-1.1	2,890	-0.04%
2020/08/18	1	124.00	1	124.00	124.00	0	2,890	0.00%
2020/08/17	0	0.00	1	127.00	127.00	-1	2,886	-0.03%
2020/08/13	0	0.00	1	124.39	123.00	-1	2,927	-0.04%
2020/08/11	2	124.50	1	125.50	123.00	1	2,976	0.03%
2020/08/10	0	0.00	1	122.50	123.00	-1	2,988	-0.03%
2020/08/07	3	125.50	3	125.17	124.50	0	2,999	0.00%
2020/08/06	1	128.00	2	129.00	126.00	-1	3,004	-0.03%
2020/08/05	3	128.83	1	127.50	127.50	2	2,999	0.07%
2020/08/04	9	128.67	5	128.90	130.00	4	3,005	0.13%
2020/08/03	0	0.00	1	129.00	126.00	-1	2,984	-0.03%
2020/07/31	2	127.00	6	127.50	128.00	-4	2,971	-0.13%
2020/07/30	12.5	127.54	1	128.00	127.50	11.5	2,976	0.39%
2020/07/29	0	0.00	2	121.25	122.50	-2	3,026	-0.07%
2020/07/28	2	119.75	4	121.00	118.50	-2	3,108	-0.06%
2020/07/27	3	122.50	6	122.75	123.00	-3	3,246	-0.09%
2020/07/24	3.5	124.64	19	122.84	121.50	-15.5	3,269	-0.47%
2020/07/23	3	127.50	3	128.33	127.50	0	3,295	0.00%
2020/07/22	1	128.50	2	129.25	128.00	-1	3,290	-0.03%
2020/07/21	6	128.75	7	128.57	128.00	-1	3,273	-0.03%
2020/07/20	8	127.63	5	128.00	128.00	3	3,256	0.09%
2020/07/17	12	132.17	13	133.38	130.00	-1	3,238	-0.03%
2020/07/16	8	138.69	5	136.90	136.50	3	3,206	0.09%
2020/07/15	21	136.10	6	137.67	137.00	15	3,169	0.47%
2020/07/14	11	137.77	13	137.27	134.00	-2	3,153	-0.06%
2020/07/13	4	140.38	13	140.42	140.00	-9	3,100	-0.29%
2020/07/10	18	137.78	20.2	135.26	139.00	-2.2	2,981	-0.07%
2020/07/09	11	131.14	16	132.38	135.00	-5	2,772	-0.18%
2020/07/08	9	126.00	3	124.83	125.50	6	2,593	0.23%
2020/07/07	6	124.50	3	124.83	122.00	3	2,561	0.12%
2020/07/06	1	122.00	3	121.83	122.00	-2	2,554	-0.08%
2020/07/03	7	119.71	6	119.50	118.50	1	2,641	0.04%
2020/07/02	5	120.10	5	120.70	120.50	0	2,663	0.00%
2020/07/01	4	118.50	5	118.80	117.50	-1	2,642	-0.04%
2020/06/30	1	112.00	2	112.25	112.00	-1	2,597	-0.04%
2020/06/29	2	112.00	0	0.00	111.00	2	2,654	0.08%
2020/06/24	1.1	114.95	0	0.00	114.50	1.1	2,672	0.04%
2020/06/22	0	0.00	2	117.25	115.50	-2	2,758	-0.07%
2020/06/19	0	0.00	2	116.75	116.50	-2	2,805	-0.07%
2020/06/18	3	117.17	10	114.55	116.50	-7	2,822	-0.25%
2020/06/17	9	112.22	4	113.00	111.50	5	2,795	0.18%
2020/06/16	1	110.50	2	110.75	113.00	-1	2,838	-0.04%
2020/06/15	2	111.50	5	110.50	109.00	-3	2,864	-0.10%
2020/06/12	7	110.43	2	111.00	111.50	5	2,897	0.17%
2020/06/11	2	114.00	1	114.50	113.50	1	2,922	0.03%
2020/06/10	0	0.00	2	119.00	119.00	-2	2,949	-0.07%
2020/06/09	5.4	120.91	3	120.67	120.00	2.4	2,968	0.08%
2020/06/08	6	122.50	0	0.00	121.00	6	3,015	0.20%
2020/06/05	3	125.67	11	124.68	123.50	-8	3,019	-0.26%
2020/06/04	2	122.50	4	123.00	123.00	-2	2,981	-0.07%
2020/06/03	5	122.10	6	122.08	122.00	-1	2,975	-0.03%
2020/06/02	6	121.83	4	120.25	121.50	2	2,959	0.07%
2020/06/01	1	118.50	1	122.00	119.50	0	2,930	0.00%
2020/05/29	2	115.50	2	116.00	116.50	0	2,915	0.00%
2020/05/28	2	117.25	2	117.75	116.00	0	2,953	0.00%
2020/05/27	6	119.08	3	117.83	118.00	3	2,975	0.10%
2020/05/26	6	122.42	5	122.70	120.50	1	3,034	0.03%
2020/05/25	9	116.89	3	117.50	117.50	6	2,996	0.20%
2020/05/22	5	119.00	1	117.50	117.50	4	3,010	0.13%
2020/05/21	1	121.50	4	121.38	121.00	-3	3,010	-0.10%
2020/05/19	2	118.75	8	114.31	119.50	-6	2,970	-0.20%
2020/05/18	5	110.90	15	110.47	109.00	-10	2,966	-0.34%
2020/05/15	4	117.25	8	116.00	115.50	-4	3,000	-0.13%
2020/05/14	0	0.00	2	121.50	118.00	-2	3,077	-0.06%
2020/05/13	1	119.50	2	120.75	123.00	-1	3,242	-0.03%
2020/05/12	1	123.00	4	126.13	122.50	-3	3,246	-0.09%
2020/05/11	1	127.50	0	0.00	126.00	1	3,262	0.03%
2020/05/08	0	0.00	2	125.25	125.00	-2	3,250	-0.06%
2020/05/06	3	124.50	1	123.50	123.00	2	3,265	0.06%
2020/05/05	13	128.15	2	128.25	125.50	11	3,278	0.34%
2020/05/04	13	124.42	5	125.20	126.00	8	3,206	0.25%
2020/04/30	19	127.82	18	126.75	128.50	1	3,150	0.03%
2020/04/29	5	117.00	14	117.00	117.00	-9	3,053	-0.29%
2020/04/28	1.2	116.42	3	115.67	116.50	-1.8	3,075	-0.06%
2020/04/27	2	112.00	4	112.50	112.50	-2	3,037	-0.07%
2020/04/24	0	0.00	1	109.50	109.50	-1	3,021	-0.03%
2020/04/23	2	113.00	1	111.50	111.50	1	3,018	0.03%
2020/04/22	1	108.00	3	111.00	113.00	-2	3,012	-0.07%
2020/04/21	5	112.50	1	114.00	110.00	4	3,019	0.13%
2020/04/20	3	114.17	4	114.63	115.00	-1	3,011	-0.03%
2020/04/17	8	113.88	3	116.83	112.50	5	3,050	0.16%
2020/04/16	6	113.83	3	113.33	114.50	3	3,047	0.10%
2020/04/15	3	113.67	12	114.08	114.50	-9	3,042	-0.30%
2020/04/14	5.1	112.31	6	112.75	112.50	-0.9	3,027	-0.03%
2020/04/13	8	111.44	11	113.50	110.00	-3	3,083	-0.10%
2020/04/10	4	112.00	4	113.00	111.00	0	3,071	0.00%
2020/04/09	16	114.94	6	114.92	112.00	10	3,091	0.32%
2020/04/08	10	110.85	16	109.84	112.00	-6	3,033	-0.20%
2020/04/07	6	103.50	5	103.60	104.00	1	2,984	0.03%
2020/04/06	3	100.30	5	100.50	101.50	-2	3,061	-0.07%
2020/04/01	4	98.15	15	97.65	99.40	-11	3,057	-0.36%
2020/03/31	5	99.98	3	100.83	98.00	2	3,053	0.07%
2020/03/30	5	96.70	2	96.50	97.00	3	3,025	0.10%
2020/03/27	11	96.43	3	96.80	94.50	8	3,025	0.26%
2020/03/26	2	91.85	6	92.22	93.50	-4	2,976	-0.13%
2020/03/25	6	91.75	4	92.03	92.40	2	2,958	0.07%
2020/03/24	2	85.55	4	85.85	85.40	-2	2,921	-0.07%
2020/03/23	2	80.15	5	81.22	80.80	-3	2,944	-0.10%
2020/03/20	4	85.80	5	85.38	85.50	-1	2,987	-0.03%
2020/03/19	3	81.23	4	80.58	80.40	-1	3,011	-0.03%
2020/03/18	6	90.18	8	91.39	89.30	-2	2,982	-0.07%
2020/03/17	2	90.40	7.1	92.04	88.10	-5.1	2,957	-0.17%
2020/03/16	4	104.68	3	98.53	97.70	1	2,934	0.03%
2020/03/13	3.1	106.57	39	106.60	108.50	-36	2,943	-1.22%
2020/03/12	13.2	118.49	10	119.05	118.00	3.2	2,932	0.11%
2020/03/11	11.2	135.69	9	131.72	131.00	2.2	2,915	0.08%
2020/03/10	2.1	135.33	3	133.67	138.50	-1	2,906	-0.03%
2020/03/09	3	134.33	1.3	134.38	133.00	1.7	2,898	0.06%
2020/03/06	3	139.00	1	140.50	140.00	2	2,915	0.07%
2020/03/05	4	141.75	6	142.42	143.00	-2	2,941	-0.07%
2020/03/04	2	139.50	2	140.25	140.00	0	2,960	0.00%
2020/03/03	3.1	141.00	2	143.00	140.00	1.1	2,977	0.04%
2020/03/02	4	134.63	3	137.00	137.50	1	2,953	0.03%
2020/02/27	9	138.06	3	136.17	134.00	6	2,944	0.20%
2020/02/26	3	147.67	3	148.50	147.00	0	2,888	0.00%
2020/02/25	2	145.00	2	146.00	148.00	0	2,905	0.00%
2020/02/24	3	146.17	2	146.00	146.50	1	2,957	0.03%
2020/02/21	4	148.13	4	149.38	148.50	0	3,071	0.00%
2020/02/20	3	150.83	2	152.75	150.00	1	3,273	0.03%
2020/02/19	5	151.10	5	151.30	151.50	0	3,283	0.00%
2020/02/18	27	152.22	23	150.80	150.00	4	3,318	0.12%
2020/02/17	6	154.33	2	155.00	152.50	4	3,354	0.12%
2020/02/14	24	149.35	39	153.95	156.50	-15	3,276	-0.46%
2020/02/13	4	144.38	3	145.17	142.50	1	3,117	0.03%
2020/02/12	2	144.50	3.1	144.39	144.50	-1.1	3,137	-0.04%
2020/02/11	5	139.60	8	139.56	140.50	-3	3,168	-0.09%
2020/02/10	11	134.59	9	137.83	138.00	2	3,288	0.06%
2020/02/07	3	136.83	1	136.00	136.50	2	3,334	0.06%
2020/02/06	3.1	139.53	10	139.45	140.00	-6.9	3,373	-0.20%
2020/02/05	3	135.50	1	138.00	134.50	2	3,388	0.06%
2020/02/04	9	134.67	3	135.83	136.50	6	3,430	0.17%
2020/02/03	5	127.90	9	126.89	129.50	-4	3,456	-0.12%
2020/01/31	15	134.40	5	134.70	134.50	10	3,435	0.29%
2020/01/30	4.1	144.34	0	0.00	143.00	4.1	3,504	0.12%
2020/01/20	2	159.00	1.1	160.41	158.50	0.9	3,662	0.02%
2020/01/17	3	159.83	1	160.50	158.00	2	3,732	0.05%
2020/01/16	1	158.50	1.8	159.50	159.00	-0.8	3,841	-0.02%
2020/01/15	1	158.00	5	158.80	158.50	-4	4,035	-0.10%
2020/01/14	2.1	156.71	2	156.24	155.50	0.1	4,339	0.00%
2020/01/13	8	157.56	8	157.50	157.00	0	4,409	0.00%
2020/01/10	8	153.44	3	155.00	153.50	5	4,410	0.11%
2020/01/09	5	157.30	3	158.33	157.00	2	4,423	0.05%
2020/01/08	4	155.75	2	155.25	155.50	2	4,466	0.04%
2020/01/07	11.1	160.40	6	164.00	158.00	5.1	4,494	0.11%
2020/01/06	4	168.63	6	168.92	167.50	-2	4,507	-0.04%
2020/01/03	3.2	173.13	5	173.80	172.00	-1.9	4,537	-0.04%
2020/01/02	4.2	174.88	2	178.00	174.50	2.2	4,608	0.05%
2019/12/31	11	177.64	4	176.00	175.50	7	4,676	0.15%
2019/12/30	6	176.50	16	176.28	178.00	-10	4,668	-0.21%
2019/12/27	4	169.13	3	168.50	168.00	1	4,575	0.02%
2019/12/26	5	165.80	3	165.33	166.00	2	4,586	0.04%
2019/12/25	1	167.00	4	169.25	166.50	-3	4,599	-0.07%
2019/12/24	7	167.50	5	167.10	166.50	2	4,654	0.04%
2019/12/23	5	170.70	2	169.75	170.00	3	4,694	0.06%
2019/12/20	11	175.36	9	174.28	173.00	2	4,753	0.04%
2019/12/19	6	175.00	5.1	175.46	174.00	0.9	4,904	0.02%
2019/12/18	5	175.00	5	177.30	174.50	0	4,899	0.00%
2019/12/17	4	176.75	2	177.00	177.00	2	4,897	0.04%
2019/12/16	4	174.00	12	174.13	174.50	-8	4,924	-0.16%
2019/12/13	4	170.75	5	169.60	168.50	-1	4,909	-0.02%
2019/12/12	5.4	171.17	6	171.25	169.50	-0.6	4,931	-0.01%
2019/12/11	8	171.06	4	170.00	169.50	4	5,026	0.08%
2019/12/10	8	171.31	8	171.94	172.50	0	5,130	0.00%
2019/12/09	3	169.00	3	170.33	168.50	0	5,194	0.00%
2019/12/06	4.1	167.15	1	166.00	168.00	3.1	5,392	0.06%
2019/12/05	2.1	169.79	4	169.88	170.50	-1.9	5,436	-0.03%
2019/12/04	2	167.25	2	168.50	167.50	0	5,521	0.00%
2019/12/03	9	168.17	7	168.21	166.50	2	5,579	0.04%
2019/12/02	8	166.50	8	166.38	166.50	0	5,669	0.00%
2019/11/29	6.2	171.13	2	169.75	170.00	4.2	5,910	0.07%
2019/11/28	3	176.00	3	176.50	175.00	0	6,009	0.00%
2019/11/27	8	175.25	5	175.70	174.00	3	6,080	0.05%
2019/11/26	5	175.90	2	175.50	176.50	3	6,067	0.05%
2019/11/25	2.1	173.48	2	173.00	174.00	0.1	6,050	0.00%
2019/11/22	5	171.70	1	171.50	171.50	4	6,041	0.07%
2019/11/21	10	167.75	11	169.45	174.00	-1	6,041	-0.02%
2019/11/20	10.5	174.00	11	171.64	171.00	-0.5	6,039	-0.01%
2019/11/19	24.6	174.77	17	175.18	179.00	7.6	5,989	0.13%
2019/11/18	4	188.50	2	188.50	187.00	2	5,801	0.03%
2019/11/15	5	186.50	7.1	186.39	188.50	-2.1	5,855	-0.04%
2019/11/14	6	179.75	2	179.50	181.50	4	5,852	0.07%
2019/11/13	4	184.50	4	185.38	184.50	0	5,778	0.00%
2019/11/12	1	182.50	1	184.50	185.00	0	5,781	0.00%
2019/11/11	4	182.75	2	183.75	182.00	2	5,786	0.03%
2019/11/08	7	186.64	4	188.38	184.00	3	5,776	0.05%
2019/11/07	6	181.25	4	183.38	185.00	2	5,734	0.03%
2019/11/06	9	189.89	1	193.00	187.50	8	5,655	0.14%
2019/11/05	4	194.63	2	195.00	194.50	2	5,610	0.04%
2019/11/04	1	194.00	1	194.50	196.50	0	5,611	0.00%
2019/11/01	0	0.00	3	195.67	196.50	-3	5,604	-0.05%
2019/10/31	6	192.58	6	196.83	190.50	0	5,581	0.00%
2019/10/30	4	191.25	3	192.83	195.00	1	5,531	0.02%
2019/10/29	11	193.95	10	194.65	191.50	1	5,533	0.02%
2019/10/28	25.1	196.51	10	199.50	193.00	15.1	5,479	0.27%
2019/10/25	17	195.97	18	195.17	195.00	-1	5,349	-0.02%
2019/10/24	14	195.75	11	196.00	196.00	3	5,324	0.06%
2019/10/23	17	197.82	35	197.54	194.00	-18	5,301	-0.34%
2019/10/22	10	185.25	22.4	188.83	196.50	-12.4	5,123	-0.24%
2019/10/21	12	181.29	18	179.03	179.00	-6	4,857	-0.12%
2019/10/18	33	180.42	10	176.00	176.00	23	4,836	0.48%
2019/10/17	0	0.00	7	176.50	178.00	-7	4,796	-0.15%
2019/10/16	6	173.17	10	176.00	174.00	-4	4,810	-0.08%
2019/10/15	23	178.57	11	175.73	175.50	12	4,806	0.25%
2019/10/14	0	0.00	7	178.36	179.50	-7	4,817	-0.15%
2019/10/09	4	174.75	2	174.50	173.00	2	4,832	0.04%
2019/10/08	7	176.29	7	176.71	173.50	0	4,913	0.00%
2019/10/07	2	174.75	4.1	174.96	173.00	-2.1	4,865	-0.04%
2019/10/04	4.2	169.62	2	169.50	169.00	2.2	4,863	0.04%
2019/10/03	2	165.50	2	168.00	168.00	0	4,953	0.00%
2019/10/02	1	166.50	4	164.88	166.50	-3	5,106	-0.06%
2019/10/01	5	164.70	3	165.00	164.50	2	5,130	0.04%
2019/09/27	11	164.95	7	166.64	163.50	4	5,193	0.08%
2019/09/26	3.4	172.53	28	171.02	171.00	-24.6	5,321	-0.46%
2019/09/25	26	176.21	13	176.00	175.50	13	5,512	0.24%
2019/09/24	19	180.55	26	179.71	180.50	-7	5,552	-0.13%
2019/09/23	2	172.00	7	172.50	172.50	-5	5,445	-0.09%
2019/09/20	8	172.19	5	171.40	170.50	3	5,540	0.05%
2019/09/19	11	171.00	7	170.43	170.50	4	5,627	0.07%
2019/09/18	2	176.25	1.1	176.80	175.00	0.9	5,643	0.02%
2019/09/17	6	173.92	2	176.75	176.00	4	5,776	0.07%
2019/09/16	42.1	178.62	20	178.58	175.50	22.1	5,984	0.37%
2019/09/12	30.1	174.90	42.4	176.33	175.00	-12.3	6,008	-0.20%
2019/09/11	15.1	175.33	31	174.06	176.50	-15.9	5,898	-0.27%
2019/09/10	14	175.29	13	176.19	171.00	1	5,822	0.02%
2019/09/09	19	169.82	13	169.65	173.00	6	5,611	0.11%
2019/09/06	28	167.34	24	164.54	166.50	4	5,524	0.07%
2019/09/05	23	172.22	10	172.80	171.00	13	5,439	0.24%
2019/09/04	10	175.65	4	173.75	175.00	6	5,365	0.11%
2019/09/03	34	174.13	20	173.55	171.50	14	5,263	0.27%
2019/09/02	8	168.00	8.2	170.22	171.50	-0.2	5,011	0.00%
2019/08/30	8	153.06	11	155.18	156.00	-3	4,977	-0.06%
2019/08/29	1	146.50	1	146.50	145.50	0	4,894	0.00%
2019/08/28	1	144.00	0.4	143.50	144.00	0.6	4,898	0.01%
2019/08/27	1	145.00	1	146.00	144.00	0	4,907	0.00%
2019/08/26	2	144.25	17	144.56	143.00	-15	5,023	-0.30%
2019/08/23	9	150.61	15	148.50	149.50	-6	5,007	-0.12%
2019/08/22	19	158.82	6	159.75	156.00	13	4,964	0.26%
2019/08/21	6	154.08	5	153.00	155.00	1	4,919	0.02%
2019/08/20	7	155.50	4	157.75	156.00	3	4,926	0.06%
2019/08/19	9	154.22	4	147.88	152.50	5	4,892	0.10%
2019/08/16	5	145.80	1	147.00	144.00	4	4,933	0.08%
2019/08/15	3	142.00	6	142.00	145.00	-3	5,060	-0.06%
2019/08/14	1	147.00	1	148.50	145.00	0	5,128	0.00%
2019/08/13	6	146.33	1	148.00	143.50	5	5,128	0.10%
2019/08/12	8	146.00	3	144.00	145.00	5	5,192	0.10%
2019/08/08	6	145.50	11	145.23	146.50	-5	5,320	-0.09%
2019/08/07	1	140.00	1	138.50	137.50	0	5,285	0.00%
2019/08/06	3	138.00	10	132.85	140.00	-7	5,281	-0.13%
2019/08/05	6	140.50	1	137.00	135.50	5	5,243	0.10%
2019/08/02	4	143.25	3	146.33	144.00	1	5,216	0.02%
2019/08/01	0	0.00	3	149.50	150.00	-3	5,217	-0.06%
2019/07/31	2	150.00	11	149.77	150.00	-9	5,220	-0.17%
2019/07/30	11	151.09	32	147.42	147.00	-21	5,179	-0.41%
2019/07/29	5	163.70	1	165.50	162.00	4	5,102	0.08%
2019/07/26	7	175.79	5	176.50	176.50	2	5,062	0.04%
2019/07/25	10	173.70	18	174.61	175.00	-8	5,026	-0.16%
2019/07/24	6	168.92	14	169.64	169.50	-8	4,945	-0.16%
2019/07/23	23	172.91	7	172.93	169.50	16	4,940	0.32%
2019/07/22	19	170.89	10	167.75	170.50	9	4,891	0.18%
2019/07/19	5	161.80	6	163.25	162.00	-1	4,827	-0.02%
2019/07/18	11	161.77	17	162.12	160.00	-6	4,866	-0.12%
2019/07/17	30	169.57	8	169.69	167.00	22	4,839	0.45%
2019/07/16	4	167.38	16	167.50	167.50	-12	4,821	-0.25%
2019/07/15	31	164.26	23	164.04	165.00	8	4,808	0.17%
2019/07/12	34.1	172.01	34	172.15	170.00	0.1	4,776	0.00%
2019/07/11	4	170.88	3	171.33	171.00	1	4,662	0.02%
2019/07/10	26	169.75	21	170.83	170.00	5	4,610	0.11%
2019/07/09	33	172.21	33	170.38	172.50	0	4,548	0.00%
2019/07/08	31	176.23	35.2	174.59	169.50	-4.2	4,414	-0.10%
2019/07/05	8	188.00	8	186.00	188.00	0	4,277	0.00%
2019/07/04	28	185.95	20	187.33	185.50	8	4,261	0.19%
2019/07/03	23	186.46	20	185.50	188.50	3	4,188	0.07%
2019/07/02	40.1	182.81	18	183.47	183.00	22.1	4,019	0.55%
2019/07/01	5	167.20	11	169.18	173.00	-6	3,815	-0.16%
2019/06/28	17	158.82	18	158.06	157.50	-1	3,804	-0.03%
2019/06/27	1	159.50	11	158.95	162.00	-10	3,855	-0.26%
2019/06/26	5	153.90	5	155.30	155.00	0	3,811	0.00%
2019/06/25	13	156.00	11	154.82	152.50	2	3,751	0.05%
2019/06/24	18	153.25	24	154.23	159.00	-6	3,816	-0.16%
2019/06/21	20	150.13	18	151.61	148.50	2	3,871	0.05%
2019/06/20	1	140.50	5	138.30	144.00	-4	3,810	-0.10%
2019/06/19	2	131.75	1	132.50	131.00	1	3,820	0.03%
2019/06/18	2	131.75	3	130.00	129.00	-1	3,803	-0.03%
2019/06/13	2	125.75	2	127.25	125.50	0	3,802	0.00%
2019/06/11	1	124.50	0	0.00	124.50	1	3,840	0.03%
2019/06/10	5.1	123.29	4	123.38	123.00	1.1	3,827	0.03%
2019/06/06	5.1	123.40	8	123.56	122.50	-2.9	3,831	-0.08%
2019/06/05	6	137.83	6	136.25	133.00	0	3,739	0.00%
2019/06/04	1	137.50	0	0.00	136.00	1	3,731	0.03%
2019/06/03	2	138.00	0	0.00	137.00	2	3,732	0.05%
2019/05/31	10	142.90	9	144.28	140.50	1	3,735	0.03%
2019/05/30	1	137.00	1	137.50	138.50	0	3,615	0.00%
2019/05/29	2	137.75	2	138.00	136.50	0	3,629	0.00%
2019/05/28	3	135.83	3	135.00	138.00	0	3,654	0.00%
2019/05/27	1.1	140.32	1	140.00	137.50	0.1	3,633	0.00%
2019/05/24	6	140.75	5.1	141.91	137.00	0.9	3,618	0.02%
2019/05/23	15	139.00	21.6	138.81	142.00	-6.6	3,580	-0.18%
2019/05/22	16	141.38	12	142.25	134.50	4	3,579	0.11%
2019/05/21	2	136.00	4	137.38	140.00	-2	3,466	-0.06%
2019/05/20	1	130.00	1	129.00	127.50	0	3,393	0.00%
2019/05/17	10	134.55	7.2	134.96	132.00	2.8	3,379	0.08%
2019/05/16	9	134.11	16	131.78	133.00	-7	3,300	-0.21%
2019/05/15	4.2	128.17	2	128.00	126.50	2.2	3,204	0.07%
2019/05/13	2.1	124.26	2	126.00	123.50	0.1	3,265	0.00%
2019/05/10	2	131.75	9	132.28	132.00	-7	3,303	-0.21%
2019/05/09	8	135.63	4	130.63	129.00	4	3,318	0.12%
2019/05/08	2	134.75	4	131.63	136.50	-2	3,383	-0.06%
2019/05/07	1	132.50	0	0.00	131.50	1	3,404	0.03%
2019/05/06	1.1	133.64	2.2	131.86	129.50	-1.1	3,417	-0.03%
2019/05/03	5.1	136.51	4	137.63	136.50	1.1	3,401	0.03%
2019/05/02	2	133.25	1	132.50	136.50	1	3,395	0.03%
2019/04/30	0.1	132.00	0	0.00	131.50	0.1	3,390	0.00%
2019/04/29	1.1	132.43	4	133.25	129.50	-3	3,393	-0.09%
2019/04/26	1.1	135.12	1	136.00	135.00	0.1	3,399	0.00%
2019/04/25	2	139.25	1	138.50	139.50	1	3,382	0.03%
2019/04/24	7.1	141.13	4	142.00	140.00	3.1	3,372	0.09%
2019/04/23	1	136.50	1	136.50	137.00	0	3,316	0.00%
2019/04/22	4	142.13	5	139.40	141.00	-1	3,285	-0.03%
2019/04/19	5	144.20	1	147.00	143.00	4	3,268	0.12%
2019/04/18	4.1	146.22	3	146.33	144.00	1.1	3,275	0.03%
2019/04/17	2	141.00	0	0.00	141.00	2	3,230	0.06%
2019/04/16	1	143.00	0	0.00	142.50	1	3,232	0.03%
2019/04/15	13	145.19	8	145.63	144.00	5	3,267	0.15%
2019/04/12	1	138.00	1	140.00	138.00	0	3,260	0.00%
2019/04/11	3	142.50	1	148.50	142.00	2	3,311	0.06%
2019/04/10	1	148.00	5	145.00	148.00	-4	3,267	-0.12%
2019/04/09	4	147.50	1	148.00	147.00	3	3,224	0.09%
2019/04/08	4	152.75	3	151.50	150.00	1	3,200	0.03%
2019/04/03	4	155.38	6	156.83	154.00	-2	3,174	-0.06%
2019/04/02	20	156.60	14	156.07	156.00	6	3,140	0.19%
2019/04/01	5	154.30	14.3	155.19	157.50	-9.3	3,049	-0.30%
2019/03/29	2	152.25	2	153.75	149.00	0	2,947	0.00%
2019/03/28	6	149.58	4	150.00	150.50	2	2,914	0.07%
2019/03/27	18	151.11	8	151.31	150.50	10	2,876	0.35%
2019/03/26	5	148.80	7	146.14	148.00	-2	2,735	-0.07%
2019/03/25	23	136.67	18	136.25	139.00	5	2,538	0.20%
2019/03/22	1	129.00	13	134.35	136.00	-12	2,429	-0.49%
2019/03/21	7	124.79	0	0.00	124.00	7	2,350	0.30%
2019/03/20	1	125.00	0	0.00	124.50	1	2,386	0.04%
2019/03/19	1	126.50	2	126.75	126.00	-1	2,433	-0.04%
2019/03/18	1	129.00	1	130.50	125.50	0	2,516	0.00%
2019/03/15	1	126.50	0	0.00	128.00	1	2,512	0.04%
2019/03/14	2	126.75	2	124.50	124.50	0	2,535	0.00%
2019/03/13	0	0.00	8	123.50	123.50	-8	2,572	-0.31%
2019/03/11	2	119.25	1	120.50	119.00	1	2,685	0.04%
2019/03/08	9	115.28	1	118.00	118.00	8	2,752	0.29%
2019/03/06	15	120.87	16	121.59	120.50	-1	2,940	-0.03%
2019/03/04	12	118.79	15	116.93	119.00	-3	3,035	-0.10%
2019/02/27	5	115.40	0	0.00	114.00	5	3,016	0.17%
2019/02/26	0.1	125.50	0	0.00	125.00	0.1	2,977	0.00%
2019/02/25	9.1	129.77	9	128.28	128.50	0.1	3,001	0.00%
2019/02/22	0.1	128.50	0	0.00	128.50	0.1	3,022	0.00%
2019/02/21	2	127.50	6	128.33	127.00	-4	3,029	-0.13%
2019/02/20	4.1	125.45	6	126.00	123.00	-1.9	2,955	-0.06%
2019/02/19	2	126.00	2	124.00	125.00	0	3,005	0.00%
2019/02/18	8.1	124.69	8	124.44	124.50	0.1	3,032	0.00%
2019/02/15	3	124.67	4.3	122.85	122.00	-1.3	3,033	-0.04%
2019/02/14	9	126.61	8	126.06	124.50	1	3,036	0.03%
2019/02/13	7.2	124.58	9	124.44	122.50	-1.8	2,997	-0.06%
2019/02/12	5	123.60	5	122.90	124.00	0	2,975	0.00%
2019/02/11	16	118.47	15	118.93	116.50	1	2,933	0.03%
2019/01/30	10.1	118.28	6	117.08	116.00	4.1	2,938	0.14%
2019/01/29	8	118.94	7	117.79	116.50	1	2,948	0.03%
2019/01/28	1	114.50	3	115.83	118.50	-2	2,874	-0.07%
2019/01/25	0	0.00	1	108.50	108.00	-1	2,921	-0.03%
2019/01/24	0	0.00	2	106.50	105.50	-2	2,938	-0.07%
2019/01/23	3	103.33	3	105.33	106.50	0	2,995	0.00%
2019/01/22	2	104.50	0	0.00	104.00	2	3,041	0.07%
2019/01/21	0	0.00	3	108.67	109.50	-3	3,091	-0.10%
2019/01/18	0	0.00	1	107.50	107.00	-1	3,088	-0.03%
2019/01/15	0	0.00	2	104.75	104.50	-2	3,096	-0.06%
2019/01/14	1	106.00	1	104.00	102.50	0	3,110	0.00%
2019/01/11	3	106.50	9	106.44	105.50	-6	3,106	-0.19%
2019/01/10	9	106.50	9	105.94	106.00	0	3,080	0.00%
2019/01/09	2	101.15	0	0.00	100.00	2	3,032	0.07%
2019/01/07	1	99.90	3	98.90	102.50	-2	3,009	-0.07%
2019/01/04	2	96.20	1	93.00	95.60	1	3,036	0.03%
2019/01/03	1	96.20	4	94.15	96.20	-3	3,010	-0.10%
2019/01/02	3	99.60	0	0.00	98.90	3	3,013	0.10%
2018/12/28	2	99.95	2	99.15	98.40	0	3,046	0.00%
2018/12/27	3	100.17	5	100.58	100.00	-2	3,065	-0.07%
2018/12/26	1	99.80	0	0.00	97.50	1	3,051	0.03%
2018/12/25	1	100.00	0	0.00	100.00	1	3,040	0.03%
2018/12/24	1	101.50	5	102.00	104.00	-4	3,022	-0.13%
2018/12/22	3	102.17	3	102.50	101.00	0	3,021	0.00%
2018/12/21	2.1	102.00	1	101.00	102.00	1.1	3,006	0.04%
2018/12/20	7.1	106.13	6	105.75	104.00	1.1	2,968	0.04%
2018/12/19	9	110.39	8	108.88	107.00	1	2,932	0.03%
2018/12/18	11	109.55	9	109.78	109.00	2	2,911	0.07%
2018/12/17	31	109.74	28.7	109.12	107.50	2.4	2,872	0.08%
2018/12/14	9	108.22	5	107.00	107.50	4	2,815	0.14%
2018/12/13	12	117.83	14	116.71	118.00	-2	2,745	-0.07%
2018/12/12	8	119.88	10	119.80	119.50	-2	2,719	-0.07%
2018/12/11	11.1	116.32	4	115.13	117.50	7.1	2,670	0.27%
2018/12/07	5	134.80	1	137.50	131.50	4	2,611	0.15%
2018/12/06	10.2	135.77	14.5	133.59	131.50	-4.3	2,593	-0.17%
2018/12/05	5	146.30	4	147.50	145.50	1	2,530	0.04%
2018/12/04	10	163.40	24	164.08	157.00	-14	2,478	-0.56%
2018/12/03	19	161.55	0	0.00	159.50	19	2,425	0.78%
2018/11/30	25	158.14	20	157.40	155.00	5	2,373	0.21%
2018/11/29	9	157.44	18	159.17	161.50	-9	2,337	-0.38%
2018/11/28	8	148.94	5	148.00	147.00	3	2,284	0.13%
2018/11/27	3	147.33	2	150.00	142.50	1	2,229	0.04%
2018/11/26	0	0.00	1	141.00	144.00	-1	2,191	-0.05%
2018/11/23	1	138.00	1	140.00	137.00	0	2,183	0.00%
2018/11/22	4	143.00	3	144.50	140.50	1	2,178	0.05%
2018/11/21	2	141.25	3	141.50	142.00	-1	2,201	-0.05%
2018/11/20	4	141.38	0	0.00	142.00	4	2,174	0.18%
2018/11/19	4.1	145.14	4	145.50	146.00	0.1	2,161	0.00%
2018/11/16	3	142.00	4.1	142.23	141.50	-1.1	2,160	-0.05%
2018/11/15	0	0.00	2	132.75	134.00	-2	2,146	-0.09%
2018/11/14	2	123.50	1	122.00	122.00	1	2,116	0.05%
2018/11/13	0	0.00	2	110.50	121.00	-2	2,105	-0.10%
2018/11/09	3	122.50	4	123.50	126.00	-1	2,085	-0.05%
2018/11/08	8	125.13	4	125.50	121.50	4	2,090	0.19%
2018/11/07	7	124.71	20	121.05	126.00	-13	2,100	-0.62%
2018/11/06	22	129.52	8	128.94	122.00	14	2,056	0.68%
2018/11/05	9.1	134.13	17	132.06	135.50	-7.9	2,018	-0.39%
2018/11/02	41	131.33	34	131.12	128.00	7	2,006	0.35%
2018/11/01	2	122.50	1	126.50	128.50	1	1,916	0.05%
2018/10/31	3	119.33	7	118.43	117.00	-4	1,891	-0.21%
2018/10/30	5	112.30	7	113.00	110.00	-2	1,863	-0.11%
2018/10/29	8	119.31	5	119.20	120.00	3	1,813	0.17%
2018/10/26	2	142.00	3	129.17	127.50	-1	1,754	-0.06%
2018/10/25	1	141.50	0	0.00	141.50	1	1,748	0.06%
2018/10/24	3	155.33	0	0.00	157.00	3	1,736	0.17%
2018/10/23	3	157.67	4	155.13	152.00	-1	1,729	-0.06%
2018/10/22	2	151.50	4	151.75	162.50	-2	1,746	-0.11%
2018/10/19	3	147.00	1	148.00	148.00	2	1,737	0.12%
2018/10/18	1	145.50	3	150.33	145.50	-2	1,743	-0.11%
2018/10/17	3	148.00	4	150.88	148.00	-1	1,747	-0.06%
2018/10/16	3	142.83	2	145.50	143.00	1	1,748	0.06%
2018/10/15	3	143.33	0	0.00	140.00	3	1,756	0.17%
2018/10/12	8	151.06	9	146.90	152.00	-1	1,747	-0.06%
2018/10/11	0.1	146.50	0	146.50	146.50	0.1	1,688	0.00%
2018/10/09	6	164.25	2	166.00	162.50	4	1,701	0.24%
2018/10/08	2.3	182.67	0	0.00	180.50	2.3	1,640	0.14%
2018/10/05	1.1	203.23	5	204.30	200.50	-3.9	1,634	-0.24%
2018/10/04	1	224.50	1	222.00	222.50	0	1,615	0.00%
2018/10/02	5	238.10	2	241.00	236.00	3	1,608	0.19%
2018/10/01	0	0.00	2	238.75	239.00	-2	1,606	-0.12%
2018/09/27	0	0.00	0.7	232.00	231.00	-0.7	1,618	-0.04%
2018/09/26	1	236.00	0	0.00	235.50	1	1,629	0.06%
2018/09/20	0.1	231.00	0	0.00	231.00	0.1	1,670	0.01%
2018/09/19	1	241.00	0	0.00	236.50	1	1,655	0.06%
2018/09/18	2	238.50	1	236.00	238.00	1	1,667	0.06%
2018/09/17	0	0.00	1	246.00	247.50	-1	1,661	-0.06%
2018/09/14	4	245.38	4	245.75	251.50	0	1,663	0.00%
2018/09/13	9.1	230.72	11	231.41	235.00	-1.9	1,659	-0.11%
2018/09/12	2	250.50	0	0.00	245.50	2	1,640	0.12%
2018/09/11	2	261.50	1	260.50	262.50	1	1,654	0.06%
2018/09/07	0	0.00	2	270.00	270.00	-2	1,655	-0.12%
2018/09/05	2	292.50	2.1	292.86	291.00	-0.1	1,673	-0.01%
2018/09/04	5	283.60	5	282.70	286.00	0	1,641	0.00%
2018/09/03	0	0.00	1	265.50	263.50	-1	1,617	-0.06%
2018/08/29	1.3	277.70	0.1	272.50	272.50	1.2	1,836	0.06%
2018/08/28	7	278.14	5	276.40	274.00	2	1,909	0.10%
2018/08/27	1	263.00	5.2	264.04	263.00	-4.2	1,852	-0.23%
2018/08/24	1	262.00	2	251.50	261.50	-1	1,842	-0.05%
2018/08/23	3	263.00	3	258.33	256.00	0	1,834	0.00%
2018/08/22	8	258.00	10	247.75	258.50	-2	1,793	-0.11%
2018/08/21	2	236.50	4	236.00	235.00	-2	1,734	-0.12%
2018/08/20	2	228.50	2	230.25	229.00	0	1,732	0.00%
2018/08/17	2	229.25	2	232.75	229.50	0	1,779	0.00%
2018/08/16	4	225.50	4	227.00	227.00	0	1,797	0.00%
2018/08/15	5	229.30	3	232.67	227.00	2	1,838	0.11%
2018/08/14	7	223.71	5	225.50	228.00	2	1,905	0.10%
2018/08/13	2.1	244.62	6	249.67	245.50	-3.9	1,874	-0.21%
2018/08/10	2	270.75	0	0.00	266.00	2	1,864	0.11%
2018/08/09	2	268.00	2.4	272.25	274.50	-0.4	1,887	-0.02%
2018/08/08	2	288.25	1	286.00	285.00	1	1,867	0.05%
2018/08/07	3	288.67	3	288.33	290.00	0	1,880	0.00%
2018/08/06	4	288.38	7	287.36	291.50	-3	1,894	-0.16%
2018/08/02	4	279.25	1	277.00	277.00	3	1,893	0.16%
2018/08/01	2	280.00	1	278.50	282.00	1	1,900	0.05%
2018/07/31	1	270.50	2	273.50	277.50	-1	1,904	-0.05%
2018/07/30	2	276.50	1	269.50	268.50	1	1,935	0.05%
2018/07/27	4	267.75	2	269.00	275.00	2	1,926	0.10%
2018/07/26	1	296.50	4	294.88	296.00	-3	1,908	-0.16%
2018/07/25	3	295.67	1	300.00	290.00	2	1,912	0.10%
2018/07/24	2	295.50	0	0.00	295.00	2	1,913	0.10%
2018/07/23	0	0.00	4	297.50	300.50	-4	1,916	-0.21%
2018/07/20	4	309.50	7	306.86	309.00	-3	1,912	-0.16%
2018/07/19	2	302.50	1	303.00	299.00	1	1,915	0.05%
2018/07/18	1	310.00	0	0.00	301.00	1	1,961	0.05%
2018/07/17	5	306.40	2	306.25	306.00	3	1,961	0.15%
2018/07/16	6	314.33	3	312.83	305.50	3	1,958	0.15%
2018/07/13	0	0.00	1	310.00	315.00	-1	1,961	-0.05%
2018/07/12	1	300.00	5	297.20	298.00	-4	1,957	-0.20%
2018/07/11	1	291.00	2	292.00	291.00	-1	1,989	-0.05%
2018/07/10	6	294.17	1	298.00	293.50	5	2,013	0.25%
2018/07/09	4	293.63	2	294.50	293.50	2	2,043	0.10%
2018/07/06	5	280.30	11	285.73	295.00	-6	2,079	-0.29%
2018/07/05	6	289.58	3	300.00	278.00	3	2,074	0.14%
2018/07/04	4	297.63	4	297.00	299.00	0	2,081	0.00%
2018/07/03	9	303.83	11	306.32	300.00	-2	2,080	-0.10%
2018/07/02	7	297.36	3	304.33	292.50	4	2,063	0.19%
2018/06/29	2	292.50	4	294.25	293.00	-2	2,070	-0.10%
2018/06/28	0	0.00	3	285.50	285.00	-3	2,071	-0.14%
2018/06/27	6.1	298.74	4	304.25	291.50	2.1	2,083	0.10%
2018/06/26	0	0.00	3	283.33	290.00	-3	2,100	-0.14%
2018/06/25	1	293.50	1	291.00	290.00	0	2,203	0.00%
2018/06/22	1	302.00	1	300.50	303.50	0	2,255	0.00%
2018/06/21	8	316.00	5	314.30	305.50	3	2,274	0.13%
2018/06/20	7	324.36	3	317.67	320.50	4	2,278	0.18%
2018/06/19	4	348.38	3	347.17	344.00	1	2,321	0.04%
2018/06/15	4	349.00	6	349.58	348.00	-2	2,330	-0.09%
2018/06/14	10	349.60	9	351.39	346.00	1	2,361	0.04%
2018/06/13	3	339.67	3	343.83	336.00	0	2,350	0.00%
2018/06/12	5	351.60	1	362.00	342.00	4	2,440	0.16%
2018/06/11	2	336.25	4	345.75	356.00	-2	2,508	-0.08%
2018/06/08	6	348.58	6	351.67	342.50	0	2,630	0.00%
2018/06/07	7	346.50	12	348.83	345.00	-5	2,737	-0.18%
2018/06/06	18	341.72	12	337.17	332.00	6	2,719	0.22%
2018/06/05	4	320.50	13	322.50	330.00	-9	2,665	-0.34%
2018/06/04	2	299.00	1	303.50	300.00	1	2,611	0.04%
2018/06/01	1	295.00	1	299.00	296.50	0	2,645	0.00%
2018/05/29	2	300.25	3	299.50	298.50	-1	2,711	-0.04%
2018/05/28	7	304.21	2	306.50	298.50	5	2,733	0.18%
2018/05/25	6	312.75	8	314.00	306.00	-2	2,805	-0.07%
2018/05/24	4	308.38	6	307.33	304.00	-2	2,811	-0.07%
2018/05/23	4	310.00	3	305.67	301.00	1	2,804	0.04%
2018/05/22	8	298.44	10	301.15	305.00	-2	2,797	-0.07%
2018/05/21	0	0.00	4	275.00	282.50	-4	2,725	-0.15%
2018/05/18	2	256.25	3	257.00	257.00	-1	2,742	-0.04%
2018/05/17	8	261.94	4	254.75	256.00	4	2,764	0.14%
2018/05/16	4	271.50	2	271.00	274.00	2	2,770	0.07%
2018/05/15	2	278.50	1	282.50	272.50	1	2,803	0.04%
2018/05/14	3	278.50	3	282.33	283.00	0	2,855	0.00%
2018/05/11	3	271.67	3	272.67	274.00	0	2,875	0.00%
2018/05/09	5	275.30	5	269.60	268.00	0	3,116	0.00%
2018/05/08	1.1	277.50	0	0.00	272.50	1.1	3,135	0.04%
2018/05/07	1	280.50	2	281.50	280.00	-1	3,210	-0.03%
2018/05/04	1	269.00	2	268.00	272.50	-1	3,198	-0.03%
2018/05/03	2	269.75	1	275.50	265.50	1	3,238	0.03%
2018/05/02	3	265.17	3	269.83	270.00	0	3,249	0.00%
2018/04/30	1	261.50	0	0.00	260.50	1	3,276	0.03%
2018/04/27	1	253.00	4	255.38	256.50	-3	3,298	-0.09%
2018/04/26	4	256.13	3	253.50	256.00	1	3,343	0.03%
2018/04/25	1	249.50	1	258.00	258.00	0	3,377	0.00%
2018/04/24	1	270.00	5	252.50	258.00	-4	3,393	-0.12%
2018/04/23	5.2	284.65	3	282.67	280.00	2.2	3,456	0.06%
2018/04/20	3.1	283.26	15	287.67	290.00	-11.9	3,516	-0.34%
2018/04/19	16.1	286.01	2	285.75	285.50	14.1	3,556	0.40%
2018/04/18	1	300.50	8	294.19	290.50	-7	3,598	-0.19%
2018/04/17	7	306.07	6	304.33	299.00	1	3,724	0.03%
2018/04/16	7	305.50	8	303.44	302.00	-1	3,773	-0.03%
2018/04/13	2	299.50	1	293.00	295.50	1	3,812	0.03%
2018/04/12	8	290.00	12	286.33	288.50	-4	3,904	-0.10%
2018/04/11	6.3	277.44	3	281.83	275.50	3.3	3,977	0.08%
2018/04/10	11	281.00	3	284.67	276.50	8	4,062	0.20%
2018/04/09	6	280.08	1	276.00	276.00	5	4,257	0.12%
2018/04/03	2	284.50	1	285.00	285.00	1	4,329	0.02%
2018/04/02	4	292.25	1	292.00	291.00	3	4,411	0.07%
2018/03/31	3	304.17	4	301.63	301.50	-1	4,479	-0.02%
2018/03/30	3	301.00	2	303.00	303.00	1	4,528	0.02%
2018/03/29	6	303.83	7	301.64	300.00	-1	4,555	-0.02%
2018/03/28	25	318.62	16	312.78	304.50	9	4,568	0.20%
2018/03/27	6	320.92	10	320.15	314.00	-4	4,534	-0.09%
2018/03/26	4	309.13	4	309.00	308.00	0	4,567	0.00%
2018/03/23	6	297.50	1	298.00	302.00	5	4,704	0.11%
2018/03/22	7	312.36	9	311.89	305.00	-2	4,787	-0.04%
2018/03/21	8	302.56	6	299.83	296.00	2	4,767	0.04%
2018/03/20	5	297.40	7	300.36	298.50	-2	4,839	-0.04%
2018/03/19	9	316.28	8	316.25	312.00	1	4,894	0.02%
2018/03/16	16	318.13	16	318.09	317.00	0	5,081	0.00%
2018/03/15	14	308.50	13	308.69	307.00	1	5,057	0.02%
2018/03/14	15	309.13	21	307.55	301.50	-6	5,020	-0.12%
2018/03/13	9	294.28	7	299.43	307.00	2	4,948	0.04%
2018/03/12	7	272.86	16	269.13	279.50	-9	4,880	-0.18%
2018/03/09	9	255.83	16	257.81	254.50	-7	4,932	-0.14%
2018/03/08	9	247.94	7	249.29	247.00	2	4,972	0.04%
2018/03/07	7	253.86	1	248.00	248.00	6	5,036	0.12%
2018/03/06	4	266.13	1	263.00	261.00	3	5,076	0.06%
2018/03/05	6	272.00	4	268.25	265.50	2	5,119	0.04%
2018/03/02	3	271.50	3	272.50	275.50	0	5,135	0.00%
2018/03/01	2	262.25	2	267.00	270.00	0	5,159	0.00%
2018/02/27	12	278.29	11	268.41	261.50	1	5,156	0.02%
2018/02/26	5	260.60	5	264.80	278.00	0	5,098	0.00%
2018/02/23	1	253.00	7	253.43	253.00	-6	5,091	-0.12%
2018/02/22	11	248.27	8	250.25	247.00	3	5,097	0.06%
2018/02/21	7	246.07	3	243.00	243.00	4	5,077	0.08%
2018/02/12	3	250.67	1	244.50	242.00	2	5,092	0.04%
2018/02/09	2	251.00	2	253.50	257.00	0	5,139	0.00%
2018/02/08	4	275.13	13	269.58	260.50	-9	5,197	-0.17%
2018/02/07	2	278.00	5	280.20	274.50	-3	5,208	-0.06%
2018/02/06	8	279.50	6	277.33	275.00	2	5,202	0.04%
2018/02/05	2	286.00	4	289.50	295.00	-2	5,132	-0.04%
2018/02/02	19	325.05	17	316.26	300.50	2	5,086	0.04%
2018/02/01	9	304.00	10	309.60	315.50	-1	4,932	-0.02%
2018/01/31	7	287.50	6	289.25	287.00	1	4,835	0.02%
2018/01/30	12.2	288.84	12	288.58	286.50	0.2	4,806	0.00%
2018/01/29	1	277.00	1	278.50	278.50	0	4,719	0.00%
2018/01/26	10	276.90	4	277.25	273.00	6	4,695	0.13%
2018/01/25	8	271.94	6	273.75	270.00	2	4,648	0.04%
2018/01/24	3	269.33	3	273.33	271.50	0	4,630	0.00%
2018/01/23	1	279.00	1	277.50	268.50	0	4,592	0.00%
2018/01/22	4	273.00	5	274.10	279.00	-1	4,655	-0.02%
2018/01/19	3	281.33	2	278.75	272.50	1	4,629	0.02%
2018/01/18	6	273.00	8	273.25	275.00	-2	4,656	-0.04%
2018/01/17	14	282.32	11	277.45	271.00	3	4,680	0.06%
2018/01/16	8	270.38	7	269.21	270.00	1	4,685	0.02%
2018/01/15	9	272.44	12	271.50	275.00	-3	4,683	-0.06%
2018/01/12	20	279.10	15	280.97	269.50	5	4,680	0.11%
2018/01/11	17	271.88	25	276.02	283.00	-8	4,664	-0.17%
2018/01/10	8	283.63	1	285.00	270.00	7	4,533	0.15%
2018/01/09	12	306.67	11	307.23	300.00	1	4,500	0.02%
2018/01/08	13	306.92	14	308.61	305.00	-1	4,468	-0.02%
2018/01/05	12	308.00	13	306.54	303.00	-1	4,393	-0.02%
2018/01/04	17	320.68	12	321.38	315.00	5	4,279	0.12%
2018/01/03	31	323.32	37	320.49	313.00	-6	4,204	-0.14%
2018/01/02	11	324.41	7	322.14	320.00	4	4,023	0.10%