原相 (3227)-群益金鼎-瑞豐券商分點個股進出

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

原相

(3227)

可現股當沖

股價
153.5
漲跌
--
漲幅
0.00%
成交量
1,882張
產業
上櫃半導體類股
1022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

原相 (3227)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/10	0	0.00	3	156.17	153.50	-3	2,102	-0.14%
2024/05/07	1	155.00	0.2	155.00	155.00	0.9	2,089	0.04%
2024/05/06	2	156.50	0	0.00	153.00	2	2,094	0.10%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,107	-0.05%
2024/04/23	0	0.00	0	149.00	148.50	0	2,280	0.00%
2024/04/22	0	142.44	0	0.00	141.00	0	2,322	0.00%
2024/04/19	1.1	147.66	1	145.00	146.00	0.1	2,330	0.01%
2024/04/16	0	0.00	0.2	146.50	146.50	-0.2	2,361	-0.01%
2024/04/11	0	0.00	1	160.00	160.00	-1	2,326	-0.04%
2024/04/09	2	155.50	1	156.00	155.50	1	2,303	0.04%
2024/03/26	0	163.50	0	0.00	158.50	0	2,334	0.00%
2024/03/25	1	162.50	0	0.00	162.00	1	2,331	0.04%
2024/03/21	12	160.79	0	0.00	161.00	12	2,302	0.52%
2024/03/20	2	153.75	1	152.50	153.00	1	2,251	0.04%
2024/03/18	1	155.00	0	0.00	155.50	1	2,285	0.04%
2024/03/13	0	0.00	2	157.50	156.00	-2	2,330	-0.09%
2024/03/12	1	157.50	0	0.00	158.00	1	2,309	0.04%
2024/03/08	1	156.50	0	0.00	156.50	1	2,334	0.04%
2024/03/06	2	169.00	0	0.00	167.00	2	2,296	0.09%
2024/03/05	2	170.00	2	167.00	170.00	0	2,372	0.00%
2024/03/04	1	169.00	5	171.00	169.00	-4	2,502	-0.16%
2024/03/01	2	171.25	0	0.00	169.00	2	2,501	0.08%
2024/02/29	0	0.00	1	173.00	171.00	-1	2,525	-0.04%
2024/02/27	2	173.00	2.1	179.55	173.50	-0.1	2,556	0.00%
2024/02/26	14	170.36	10	175.79	179.50	4	2,541	0.16%
2024/02/23	0	0.00	2.2	164.54	165.00	-2.2	2,392	-0.09%
2024/02/22	0	164.00	0	169.50	163.00	0	2,462	0.00%
2024/02/21	0	0.00	0	167.50	166.50	0	2,540	0.00%
2024/02/20	0	0.00	2.1	165.48	164.50	-2.1	2,553	-0.08%
2024/02/19	3	165.50	2.6	163.78	165.50	0.4	2,552	0.02%
2024/02/16	0	0.00	7	163.65	165.00	-7	2,540	-0.28%
2024/02/15	1	160.00	0	0.00	160.00	1	2,486	0.04%
2024/02/05	1	155.50	0	0.00	154.50	1	2,512	0.04%
2024/01/30	1	159.00	2	160.50	161.50	-1	2,884	-0.04%
2024/01/25	2.1	158.45	0	0.00	156.50	2.1	2,876	0.07%
2024/01/24	3	161.00	0	0.00	158.00	3	2,867	0.10%
2024/01/23	0.3	160.67	2	161.75	163.00	-1.7	2,849	-0.06%
2024/01/22	0.4	161.63	4	160.63	161.50	-3.6	2,819	-0.13%
2024/01/18	1	150.50	0	0.00	150.50	1	2,701	0.04%
2024/01/17	2	153.00	0	0.00	151.00	2	2,706	0.07%
2024/01/16	1	154.50	1	153.50	154.50	0	2,692	0.00%
2024/01/15	1	148.50	1	147.50	148.50	0	2,654	0.00%
2024/01/09	0	0.00	0.1	150.50	149.50	-0.1	2,712	0.00%
2024/01/02	0	0.00	2	150.50	150.50	-2	2,731	-0.07%
2023/12/28	0	154.00	0	0.00	153.50	0	2,720	0.00%
2023/12/26	1	152.50	0	0.00	153.00	1	2,683	0.04%
2023/12/25	1	151.50	0	0.00	150.50	1	2,675	0.04%
2023/12/19	0	0.00	0.1	150.00	151.00	-0.1	2,651	0.00%
2023/12/18	0	0.00	4	153.00	152.50	-4	2,650	-0.15%
2023/12/15	1	156.97	4	155.00	153.50	-3	2,654	-0.11%
2023/12/14	4	160.87	2	158.50	158.50	2	2,635	0.08%
2023/12/12	0	0.00	3	162.33	162.00	-3	2,590	-0.12%
2023/12/08	4	157.88	0	0.00	156.00	4	2,558	0.16%
2023/12/07	1.1	158.45	0	0.00	157.50	1.1	2,574	0.04%
2023/12/06	0	157.00	1	157.00	157.00	-1	2,585	-0.04%
2023/12/04	2	160.50	1	159.50	160.00	1	2,576	0.04%
2023/12/01	1	163.00	1	161.00	161.00	0	2,568	0.00%
2023/11/30	4	166.24	2	165.25	161.50	2	2,570	0.08%
2023/11/29	7	166.71	7.1	166.09	170.00	-0.1	2,494	-0.01%
2023/11/28	3	160.00	2	160.25	159.50	1	2,373	0.04%
2023/11/27	27	160.09	31	160.40	160.00	-4	2,361	-0.17%
2023/11/24	10	163.70	6	163.92	162.50	4	2,330	0.17%
2023/11/23	4.2	162.98	6	164.65	163.50	-1.9	2,295	-0.08%
2023/11/22	5	159.10	6	160.08	162.50	-1	2,258	-0.04%
2023/11/21	1	153.50	3	152.50	152.50	-2	2,134	-0.09%
2023/11/20	6	150.75	3	148.17	148.00	3	2,060	0.15%
2023/11/17	1	143.00	2	143.50	143.50	-1	1,900	-0.05%
2023/11/16	1	140.00	1	142.00	140.00	0	1,851	0.00%
2023/11/15	1	141.00	0	0.00	137.50	1	1,809	0.06%
2023/11/14	0	0.00	2	139.25	140.50	-2	1,775	-0.11%
2023/11/13	1	140.50	1	138.00	138.00	0	1,744	0.00%
2023/11/10	4	137.75	4	138.75	139.00	0	1,696	0.00%
2023/11/09	5	138.60	3	140.67	139.00	2	1,655	0.12%
2023/11/08	4	134.13	9	134.94	138.00	-5	1,450	-0.34%
2023/11/07	1	127.50	0	0.00	127.50	1	1,318	0.08%
2023/11/06	1	126.50	0	0.00	127.00	1	1,329	0.08%
2023/11/03	1	128.50	0	0.00	127.50	1	1,328	0.08%
2023/10/31	1	131.50	0	0.00	128.50	1	1,339	0.07%
2023/10/23	3	132.33	0	0.00	130.00	3	1,510	0.20%
2023/10/20	0	0.00	2	132.50	134.50	-2	1,741	-0.11%
2023/10/19	2	132.25	1	131.00	132.50	1	1,770	0.06%
2023/10/13	0	0.00	3	128.33	129.00	-3	1,794	-0.17%
2023/10/12	0	0.00	2	125.50	127.50	-2	1,816	-0.11%
2023/10/05	0	0.00	1	122.50	123.00	-1	1,804	-0.06%
2023/10/02	0	0.00	1	123.00	123.00	-1	1,803	-0.06%
2023/09/27	1	118.50	0	0.00	120.50	1	1,801	0.06%
2023/09/25	1	122.00	0	0.00	123.00	1	1,797	0.06%
2023/09/20	0	0.00	0.1	126.50	124.00	-0.1	1,784	-0.01%
2023/09/19	3	128.00	0	0.00	125.00	3	1,774	0.17%
2023/09/18	2	130.25	1.1	129.60	129.50	0.9	1,756	0.05%
2023/09/14	0	0.00	2	130.00	130.50	-2	1,728	-0.12%
2023/09/13	1	128.00	0	0.00	128.00	1	1,710	0.06%
2023/09/12	1	127.50	1	129.50	129.50	0	1,703	0.00%
2023/09/11	1	127.00	1	128.00	129.00	0	1,668	0.00%
2023/09/07	2	125.50	2	127.25	127.50	0	1,622	0.00%
2023/09/06	1	125.50	0.2	124.50	125.50	0.8	1,605	0.05%
2023/09/05	0	0.00	10	127.10	126.50	-10	1,591	-0.63%
2023/09/04	0	0.00	2	125.75	125.00	-2	1,563	-0.13%
2023/09/01	1	129.50	1	125.50	125.50	0	1,544	0.00%
2023/08/31	0	0.00	7	127.07	127.50	-7	1,511	-0.46%
2023/08/30	3	125.00	0	0.00	123.50	3	1,484	0.20%
2023/08/29	1	124.00	0	0.00	124.00	1	1,461	0.07%
2023/08/28	9	125.11	12	125.38	125.50	-3	1,423	-0.21%
2023/08/25	0.2	121.00	0	0.00	120.00	0.2	1,335	0.01%
2023/08/24	0	0.00	3	118.33	120.00	-3	1,296	-0.23%
2023/08/23	0	0.00	1	115.50	116.00	-1	1,268	-0.08%
2023/08/15	0	0.00	1	112.00	110.50	-1	1,244	-0.08%
2023/08/14	2	108.75	0	0.00	109.00	2	1,245	0.16%
2023/08/11	2	111.75	1	110.50	110.50	1	1,237	0.08%
2023/08/10	1	114.00	1	113.00	113.00	0	1,225	0.00%
2023/08/09	0	0.00	1	116.50	116.50	-1	1,222	-0.08%
2023/08/08	0	0.00	1	117.50	115.50	-1	1,228	-0.08%
2023/08/04	0	0.00	1	114.50	114.50	-1	1,212	-0.08%
2023/08/02	1	111.50	1	115.00	111.00	0	1,206	0.00%
2023/08/01	2	115.00	0	0.00	115.00	2	1,183	0.17%
2023/07/26	2	118.00	2	119.00	117.00	0	1,062	0.00%
2023/07/25	9	135.33	3	136.17	125.50	6	953	0.63%
2023/07/24	0	0.00	1	129.00	129.00	-1	701	-0.14%
2023/07/20	3	116.50	0	0.00	118.00	3	622	0.48%
2023/07/17	1	117.00	1	115.50	117.00	0	508	0.00%
2023/06/30	1	109.50	0	0.00	109.50	1	462	0.22%
2023/06/20	1	112.50	0	0.00	113.00	1	472	0.21%
2023/06/16	5	114.50	5	114.50	114.50	0	469	0.00%
2023/06/09	0	0.00	1	112.00	111.50	-1	469	-0.21%
2023/06/07	8	114.50	0	0.00	114.50	8	479	1.67%
2023/06/06	10	111.00	0	0.00	112.50	10	489	2.04%
2023/05/25	0	0.00	1	108.50	108.50	-1	509	-0.20%
2023/05/24	1	109.00	0	0.00	110.00	1	512	0.20%
2023/05/22	0	0.00	2	107.00	109.00	-2	519	-0.38%
2023/05/17	1	104.00	1	105.00	105.50	0	524	0.00%
2023/05/11	0	0.00	1	103.50	105.50	-1	502	-0.20%
2023/03/16	1	106.00	0	0.00	105.00	1	609	0.16%
2023/03/14	1	108.00	1	109.00	109.00	0	622	0.00%
2023/03/13	1	107.00	1	108.00	108.00	0	647	0.00%
2023/03/10	1	113.00	5	110.60	111.00	-4	642	-0.62%
2023/03/09	1	116.00	1	115.00	115.00	0	645	0.00%
2023/03/08	1	113.00	3	115.33	116.50	-2	629	-0.32%
2023/03/03	4	109.25	0	0.00	110.50	4	593	0.67%
2023/03/01	0	110.50	0	0.00	110.00	0	598	0.00%
2023/02/22	0	0.00	1	109.50	109.50	-1	592	-0.17%
2023/02/21	2	112.25	0	0.00	110.50	2	590	0.34%
2023/02/17	1	109.50	0	0.00	108.50	1	586	0.17%
2023/02/16	1	108.00	1	107.50	110.50	0	588	0.00%
2023/02/03	1	113.50	0	0.00	113.50	1	553	0.18%
2023/02/02	0	0.00	1	111.00	111.50	-1	529	-0.19%
2023/02/01	1	104.00	0.3	109.50	109.50	0.8	464	0.16%
2023/01/30	0	0.00	6	100.50	100.50	-6	418	-1.43%
2023/01/05	0	0.00	1	99.00	99.10	-1	422	-0.24%
2022/12/19	0	0.00	1	102.50	102.00	-1	425	-0.24%
2022/11/23	0	0.00	1	91.50	93.80	-1	364	-0.27%
2022/11/18	1	94.00	0	0.00	93.00	1	359	0.28%
2022/11/16	0	0.00	1	92.40	92.40	-1	355	-0.28%
2022/11/15	0	0.00	1	91.60	91.50	-1	353	-0.28%
2022/11/02	0	0.00	1	82.70	82.20	-1	375	-0.27%
2022/10/25	0	0.00	2	78.30	78.30	-2	398	-0.50%
2022/10/11	0	0.00	1	84.30	84.30	-1	455	-0.22%
2022/10/05	1	87.80	0	0.00	87.50	1	493	0.20%
2022/09/26	0	0.00	17	87.80	86.40	-17	509	-3.33%
2022/09/23	0	0.00	17	89.85	90.00	-17	515	-3.30%
2022/09/19	1	91.70	1	90.90	90.90	0	543	0.00%
2022/09/16	1	92.70	1	91.60	91.60	0	548	0.00%
2022/09/15	0	0.00	7	94.46	93.00	-7	553	-1.26%
2022/09/07	0	89.30	0	0.00	89.90	0	576	0.00%
2022/09/01	0	0.00	2	93.70	93.60	-2	570	-0.35%
2022/08/16	1	93.50	0	0.00	93.30	1	555	0.18%
2022/08/15	0	0.00	0.5	93.70	94.00	-0.5	551	-0.09%
2022/08/03	0	0.00	1	90.00	91.80	-1	523	-0.19%
2022/08/02	0	0.00	2	90.05	90.00	-2	524	-0.38%
2022/07/29	0	0.00	1	90.30	90.00	-1	515	-0.19%
2022/07/25	1	92.10	0	0.00	92.40	1	520	0.19%
2022/07/22	0	0.00	1	92.40	91.40	-1	516	-0.19%
2022/07/20	1	90.40	1	90.20	90.00	0	525	0.00%
2022/07/18	1	87.00	0	0.00	87.00	1	542	0.18%
2022/07/15	6.5	92.99	0	0.00	94.50	6.5	522	1.24%
2022/07/07	1	88.20	0	0.00	91.30	1	496	0.20%
2022/06/29	0	0.00	4	98.78	98.70	-4	525	-0.76%
2022/06/24	0	0.00	1	98.10	96.70	-1	502	-0.20%
2022/06/21	1	100.50	0	0.00	100.00	1	489	0.20%
2022/06/17	2	105.50	0	0.00	104.50	2	490	0.41%
2022/06/10	0	0.00	1	116.00	115.00	-1	491	-0.20%
2022/06/08	1	118.50	0	0.00	117.50	1	492	0.20%
2022/06/01	1	121.00	0	0.00	121.00	1	513	0.19%
2022/05/23	0	0.00	1	112.50	112.50	-1	538	-0.19%
2022/05/17	0	0.00	1	112.50	113.00	-1	548	-0.18%
2022/05/13	1	113.00	0	0.00	113.00	1	564	0.18%
2022/05/11	1	111.50	0	0.00	112.00	1	562	0.18%
2022/04/22	1	126.50	0	0.00	124.50	1	570	0.18%
2022/04/21	0	0.00	10	128.50	128.50	-10	568	-1.76%
2022/04/15	2	129.25	0	0.00	129.00	2	588	0.34%
2022/04/11	2	132.75	1	132.50	133.00	1	600	0.17%
2022/04/07	1	135.50	1	138.00	135.00	0	613	0.00%
2022/04/01	0	0.00	1	144.50	143.50	-1	605	-0.17%
2022/03/24	0	0.00	0.3	142.00	142.00	-0.3	589	-0.04%
2022/03/23	2	142.00	0	0.00	141.00	2	595	0.34%
2022/03/22	0	0.00	1	141.50	141.00	-1	598	-0.17%
2022/03/18	0	0.00	1	139.00	139.00	-1	602	-0.17%
2022/03/16	1	133.50	0	0.00	133.50	1	603	0.17%
2022/03/15	1	132.50	1	133.50	133.50	0	605	0.00%
2022/03/14	1	137.50	0	0.00	137.50	1	616	0.16%
2022/03/04	0	0.00	0.1	142.00	141.00	-0.1	629	-0.02%
2022/03/02	0	0.00	0.1	136.50	138.00	-0.1	640	-0.02%
2022/02/16	1	140.50	1.6	140.00	139.50	-0.6	715	-0.08%
2022/02/09	1	144.50	0	0.00	145.00	1	828	0.12%
2022/02/08	0	0.00	1.2	141.67	142.00	-1.2	858	-0.14%
2022/01/26	1	137.00	0	0.00	137.50	1	893	0.11%
2022/01/21	0.2	141.00	0	0.00	140.50	0.2	969	0.02%
2022/01/17	1	138.50	2	138.25	138.50	-1	1,013	-0.10%
2022/01/14	0	139.00	0	0.00	139.50	0	1,032	0.00%
2022/01/07	0.2	146.00	0	0.00	146.00	0.2	1,030	0.02%
2022/01/05	0	0.00	2	149.25	149.00	-2	1,024	-0.20%
2022/01/04	0	0.00	1	150.50	150.50	-1	1,027	-0.10%
2021/12/30	1	153.00	0.1	153.00	152.00	0.9	1,020	0.09%
2021/12/28	0	0.00	0.1	150.50	150.00	-0.1	1,028	-0.01%
2021/12/22	0	0.00	0.1	149.50	148.50	-0.1	1,083	-0.01%
2021/12/21	1	148.00	2	148.00	148.00	-1	1,089	-0.09%
2021/12/17	1	147.00	0	0.00	146.00	1	1,104	0.09%
2021/12/14	0.3	147.00	0	0.00	145.50	0.3	1,102	0.03%
2021/12/09	0	0.00	1	149.50	149.50	-1	1,106	-0.09%
2021/12/08	1	150.50	5	150.10	150.50	-4	1,103	-0.36%
2021/12/07	0	0.00	1	152.00	152.00	-1	1,089	-0.09%
2021/12/06	1	154.50	0	0.00	154.00	1	1,096	0.09%
2021/12/01	0	0.00	3.5	152.29	153.50	-3.5	1,125	-0.31%
2021/11/29	0	0.00	1	152.00	152.00	-1	1,160	-0.09%
2021/11/26	0.1	151.50	0	0.00	151.50	0.1	1,175	0.00%
2021/11/23	0.1	157.00	1	155.50	155.50	-0.9	1,280	-0.07%
2021/11/22	2	159.00	0	0.00	159.50	2	1,292	0.15%
2021/11/18	0	0.00	1	153.50	153.50	-1	1,313	-0.08%
2021/11/17	1	153.50	0	0.00	155.00	1	1,341	0.07%
2021/11/16	0	0.00	0.3	153.00	152.00	-0.3	1,382	-0.02%
2021/11/15	0.3	153.00	4	152.63	153.50	-3.7	1,419	-0.26%
2021/11/12	4	149.00	1	148.50	149.00	3	1,433	0.21%
2021/11/11	0	0.00	1	148.50	148.50	-1	1,460	-0.07%
2021/11/10	0	0.00	30	148.00	148.00	-30	1,487	-2.02%
2021/11/09	4.1	148.91	2	150.50	150.50	2.1	1,504	0.14%
2021/11/05	0	0.00	6	160.00	160.50	-6	1,668	-0.36%
2021/11/04	1	162.50	3	159.17	161.50	-2	1,679	-0.12%
2021/11/03	1	158.50	0	0.00	158.00	1	1,733	0.06%
2021/11/02	3	158.83	3	154.83	154.50	0	1,782	0.00%
2021/11/01	0	0.00	4	162.13	161.50	-4	1,803	-0.22%
2021/10/27	0	0.00	1	157.00	158.50	-1	1,968	-0.05%
2021/10/26	3	156.17	2	157.75	155.00	1	2,022	0.05%
2021/10/25	13	156.92	10	153.75	154.00	3	2,071	0.14%
2021/10/22	1	156.00	6	155.58	156.50	-5	2,209	-0.23%
2021/10/21	5	151.00	0	0.00	149.50	5	2,374	0.21%
2021/10/20	0.1	151.00	0	0.00	151.00	0.1	2,652	0.00%
2021/10/15	2	145.50	1	147.00	146.50	1	2,979	0.03%
2021/10/14	1	142.50	0	0.00	142.00	1	3,038	0.03%
2021/10/13	1	143.50	0	0.00	143.00	1	3,070	0.03%
2021/10/12	0	0.00	1	147.00	145.00	-1	3,113	-0.03%
2021/10/08	2	150.00	1	149.00	148.50	1	3,263	0.03%
2021/10/04	2	147.50	1	144.00	144.00	1	3,842	0.03%
2021/10/01	1	150.00	0	0.00	150.00	1	3,909	0.03%
2021/09/30	1	154.00	0	0.00	155.00	1	3,996	0.03%
2021/09/28	1	161.50	1	158.50	158.00	0	4,254	0.00%
2021/09/27	0	0.00	2	160.50	161.00	-2	4,318	-0.05%
2021/09/24	2	160.00	0	0.00	160.50	2	4,411	0.05%
2021/09/23	2	157.00	0	0.00	157.00	2	4,435	0.05%
2021/09/22	1	154.50	6	154.25	154.00	-5	4,459	-0.11%
2021/09/17	0.4	156.75	1	155.50	157.50	-0.6	4,503	-0.01%
2021/09/15	2.3	153.87	6	152.50	152.50	-3.7	4,518	-0.08%
2021/09/13	0	0.00	1.7	158.40	157.00	-1.7	4,549	-0.04%
2021/09/10	0	0.00	1	158.00	158.00	-1	4,568	-0.02%
2021/09/09	0	0.00	1	157.00	158.00	-1	4,600	-0.02%
2021/09/08	0	0.00	2.3	155.13	153.50	-2.3	4,634	-0.05%
2021/09/07	1	157.50	1	156.50	156.50	0	4,637	0.00%
2021/09/06	0.5	160.60	0	0.00	159.50	0.5	4,643	0.01%
2021/09/03	0	0.00	0.3	165.00	164.00	-0.3	4,717	-0.01%
2021/09/02	3	166.00	0	0.00	163.50	3	4,742	0.06%
2021/09/01	1.3	165.16	0	0.00	165.50	1.3	4,761	0.03%
2021/08/31	1.3	161.38	0	0.00	161.50	1.3	4,756	0.03%
2021/08/30	20	165.03	1	164.00	162.50	19	4,839	0.39%
2021/08/26	0	0.00	2.6	159.62	158.50	-2.6	4,791	-0.05%
2021/08/25	0	0.00	1	159.50	162.00	-1	4,789	-0.02%
2021/08/24	6	154.83	5	156.50	155.00	1	4,776	0.02%
2021/08/23	3	157.00	3	157.33	157.00	0	4,773	0.00%
2021/08/20	1.1	150.96	7	152.93	150.00	-5.9	4,761	-0.12%
2021/08/19	5	156.69	1	159.00	153.00	4	4,725	0.08%
2021/08/18	1	156.50	3	159.33	162.00	-2	4,698	-0.04%
2021/08/17	7	159.21	0	0.00	157.50	7	4,704	0.15%
2021/08/16	1	162.00	7	160.57	161.50	-6	4,685	-0.13%
2021/08/13	1.1	163.41	35	161.17	160.50	-33.9	4,662	-0.73%
2021/08/12	7.2	164.20	2	162.00	163.50	5.2	4,634	0.11%
2021/08/11	14.2	168.24	1	166.00	166.00	13.2	4,601	0.29%
2021/08/10	3.5	182.51	1	181.50	181.50	2.5	4,460	0.06%
2021/08/06	2	187.50	0	0.00	187.50	2	4,465	0.04%
2021/08/05	1	189.00	10	192.00	192.50	-9	4,457	-0.20%
2021/08/04	29.1	191.40	4	193.13	190.00	25.1	4,490	0.56%
2021/08/03	1	196.00	2	197.00	196.50	-1	4,435	-0.02%
2021/08/02	1	195.50	0	0.00	197.00	1	4,441	0.02%
2021/07/30	2.1	197.50	5	198.50	194.50	-2.9	4,416	-0.07%
2021/07/29	0.2	196.42	0	0.00	202.50	0.2	4,376	0.00%
2021/07/28	3.1	196.97	4	200.13	197.50	-0.9	4,335	-0.02%
2021/07/27	10	215.15	7	211.57	209.00	3	4,246	0.07%
2021/07/26	4	215.25	10	214.70	215.50	-6	4,134	-0.15%
2021/07/23	1	206.00	1	199.50	199.50	0	3,922	0.00%
2021/07/22	1	206.00	8	204.25	205.50	-7	3,932	-0.18%
2021/07/21	6	196.92	3	197.83	193.50	3	3,849	0.08%
2021/07/20	2	194.25	4	194.50	194.00	-2	3,806	-0.05%
2021/07/19	3	194.17	2	193.50	193.50	1	3,792	0.03%
2021/07/16	1	193.00	2.3	195.26	195.00	-1.3	3,819	-0.03%
2021/07/15	15.1	197.71	1	196.00	196.50	14.1	3,807	0.37%
2021/07/14	7.1	207.36	4	207.75	208.50	3.1	3,696	0.08%
2021/07/13	6	211.92	15	214.83	212.50	-9	3,530	-0.25%
2021/07/12	2	203.00	3.3	204.35	205.00	-1.3	3,272	-0.04%
2021/07/09	7	200.64	1	201.50	200.50	6	3,256	0.18%
2021/07/08	7.3	202.09	7	203.50	202.00	0.3	3,291	0.01%
2021/07/07	12.3	203.84	0.1	203.00	200.50	12.2	3,279	0.37%
2021/07/06	0	0.00	9	208.94	207.00	-9	3,331	-0.27%
2021/07/05	2	205.50	7.1	209.15	209.50	-5.1	3,431	-0.15%
2021/07/02	13	199.46	2	200.50	200.50	11	3,435	0.32%
2021/07/01	2	198.00	6	198.92	201.50	-4	3,445	-0.12%
2021/06/30	6	195.67	6	196.50	196.50	0	3,485	0.00%
2021/06/29	0.1	194.50	0	0.00	194.00	0.1	3,554	0.00%
2021/06/28	5	197.50	7	195.50	195.00	-2	3,885	-0.05%
2021/06/24	5	193.30	2	192.50	192.50	3	4,110	0.07%
2021/06/23	6	193.25	2	193.75	194.50	4	4,173	0.10%
2021/06/22	1	193.50	1	190.50	191.00	0	4,155	0.00%
2021/06/18	0	0.00	1	197.50	195.00	-1	4,129	-0.02%
2021/06/17	1.6	196.53	2.1	196.86	197.50	-0.6	4,103	-0.01%
2021/06/16	0	0.00	0.1	194.00	192.00	-0.1	4,070	0.00%
2021/06/15	10	194.50	0.1	194.50	195.00	9.9	4,060	0.24%
2021/06/11	2	197.25	1.1	194.12	194.00	1	4,060	0.02%
2021/06/10	0	0.00	1	196.50	195.50	-1	4,016	-0.02%
2021/06/09	10.2	194.71	10	193.00	193.00	0.2	3,989	0.01%
2021/06/08	0	0.00	3	190.50	191.00	-3	3,949	-0.08%
2021/06/07	18	193.86	16	190.81	190.50	2	3,946	0.05%
2021/06/04	1.2	188.17	11	188.55	188.50	-9.8	3,849	-0.25%
2021/06/03	0	0.00	6	186.33	187.00	-6	3,849	-0.16%
2021/06/02	1.2	185.04	2	185.00	184.50	-0.9	3,848	-0.02%
2021/06/01	0.1	187.50	1	187.00	187.00	-0.9	3,837	-0.02%
2021/05/31	0.4	182.67	0	0.00	184.00	0.4	3,829	0.01%
2021/05/28	14.1	183.46	11	183.73	183.00	3.1	3,836	0.08%
2021/05/27	8.5	179.38	1	178.50	182.00	7.5	3,834	0.20%
2021/05/26	2	179.75	0	0.00	180.00	2	3,833	0.05%
2021/05/25	9	178.50	4	178.75	179.00	5	3,830	0.13%
2021/05/24	0	0.00	2	172.00	175.00	-2	3,817	-0.05%
2021/05/21	3	174.00	3	173.00	173.00	0	3,816	0.00%
2021/05/20	6	171.17	4	171.00	171.00	2	3,837	0.05%
2021/05/19	1	168.50	4	170.50	170.50	-3	3,846	-0.08%
2021/05/18	1	165.00	3	167.67	172.00	-2	3,853	-0.05%
2021/05/17	9	163.50	0	0.00	159.00	9	3,877	0.23%
2021/05/13	1	171.50	3	172.83	175.50	-2	3,886	-0.05%
2021/05/12	0	0.00	2.2	169.82	171.00	-2.2	3,866	-0.06%
2021/05/11	2.1	177.67	2	177.00	175.00	0.1	3,794	0.00%
2021/05/10	1.1	188.68	2	185.50	184.50	-0.9	3,752	-0.02%
2021/05/07	1.2	184.67	3	188.00	190.00	-1.8	3,760	-0.05%
2021/05/06	0	0.00	0	180.50	183.00	0	3,782	0.00%
2021/05/05	3	182.17	0	0.00	181.00	3	3,847	0.08%
2021/05/04	0	0.00	11.2	184.38	185.50	-11.2	3,883	-0.29%
2021/05/03	7.1	190.77	2	190.00	187.50	5.1	3,847	0.13%
2021/04/29	9.1	198.79	4	197.75	196.50	5.1	3,820	0.13%
2021/04/28	4.2	203.46	6	202.00	203.50	-1.8	3,785	-0.05%
2021/04/27	8.2	198.22	19	201.24	200.50	-10.8	3,749	-0.29%
2021/04/26	1.9	196.00	4	197.50	197.50	-2.1	3,724	-0.06%
2021/04/23	0	0.00	2	191.88	196.00	-2	3,751	-0.05%
2021/04/22	2.1	192.29	0	0.00	189.00	2.1	4,020	0.05%
2021/04/21	4	196.50	1	197.50	196.50	3	4,101	0.07%
2021/04/20	3	197.50	3	198.00	197.50	0	4,091	0.00%
2021/04/19	1.1	196.53	1.2	197.21	197.00	-0.1	4,102	0.00%
2021/04/16	0.1	196.00	2.1	195.52	196.00	-2.1	4,119	-0.05%
2021/04/15	1	192.48	2	193.00	193.00	-1	4,100	-0.02%
2021/04/14	8.1	190.65	5	189.50	189.50	3.1	4,104	0.08%
2021/04/13	22.1	193.41	1	190.50	190.50	21.1	4,085	0.52%
2021/04/12	20	201.68	5	204.90	197.00	15	4,058	0.37%
2021/04/09	9.2	204.27	13	209.31	203.00	-3.8	3,959	-0.10%
2021/04/08	3.2	207.15	3	209.00	206.50	0.2	3,835	0.01%
2021/04/07	2.1	202.30	11.2	202.48	203.00	-9.1	3,670	-0.25%
2021/04/06	3.1	205.55	3.8	206.11	198.00	-0.7	3,618	-0.02%
2021/04/01	4.3	205.04	0.5	203.50	203.00	3.8	3,501	0.11%
2021/03/31	8	205.00	15.4	204.29	204.50	-7.4	3,413	-0.22%
2021/03/30	1.1	196.32	4	195.25	194.50	-2.9	3,070	-0.10%
2021/03/29	1.1	194.57	3	194.50	193.00	-1.9	3,008	-0.06%
2021/03/26	5	184.90	1	188.00	189.50	4	2,844	0.14%
2021/03/25	4	178.00	4	178.38	181.50	0	2,814	0.00%
2021/03/24	1	179.00	1	179.50	178.00	0	2,834	0.00%
2021/03/23	0	0.00	1	180.00	179.00	-1	2,869	-0.03%
2021/03/22	0	0.00	1	179.00	180.00	-1	2,893	-0.03%
2021/03/19	0	0.00	1	180.50	179.00	-1	2,933	-0.03%
2021/03/18	1	182.00	5	182.20	182.00	-4	2,944	-0.14%
2021/03/17	6.2	182.93	8	182.81	182.50	-1.8	2,997	-0.06%
2021/03/16	10	184.00	6	183.92	184.50	4	3,079	0.13%
2021/03/15	1	179.50	3	180.17	179.50	-2	3,132	-0.06%
2021/03/11	1	177.50	0	0.00	178.50	1	3,235	0.03%
2021/03/10	2	174.50	1	174.50	174.00	1	3,290	0.03%
2021/03/09	2	176.50	1	173.50	173.50	1	3,637	0.03%
2021/03/05	2	178.50	0	0.00	178.00	2	3,776	0.05%
2021/03/04	1.1	179.04	2	178.75	178.00	-0.9	3,858	-0.02%
2021/03/03	1	178.50	1	179.50	180.00	0	3,917	0.00%
2021/03/02	1.1	183.05	1	180.50	180.50	0.1	4,035	0.00%
2021/02/26	1	182.50	2	181.75	183.00	-1	4,054	-0.02%
2021/02/25	3	182.50	3	182.00	181.50	0	4,078	0.00%
2021/02/24	2	184.25	0	0.00	181.50	2	4,120	0.05%
2021/02/23	1	184.00	6	185.25	184.00	-5	4,156	-0.12%
2021/02/22	2	183.75	2	185.25	186.00	0	4,219	0.00%
2021/02/19	1	182.00	1	183.00	183.00	0	4,377	0.00%
2021/02/18	3	183.50	0	0.00	183.50	3	4,412	0.07%
2021/02/17	7.1	182.94	1	185.50	181.00	6.1	4,540	0.13%
2021/02/05	8.1	187.00	13	186.54	183.00	-4.9	4,559	-0.11%
2021/02/04	1	190.00	6	192.67	191.00	-5	4,558	-0.11%
2021/02/03	3	188.33	2	189.00	192.50	1	4,673	0.02%
2021/02/02	1	187.50	6	187.75	187.50	-5	4,894	-0.10%
2021/02/01	2	184.50	4	185.38	185.00	-2	5,281	-0.04%
2021/01/29	2	189.50	5	191.40	186.50	-3	5,550	-0.05%
2021/01/28	4	191.75	2	191.50	190.50	2	5,547	0.04%
2021/01/27	3	195.00	13	194.31	195.50	-10	5,554	-0.18%
2021/01/26	14	193.54	5	194.10	191.50	9	5,478	0.16%
2021/01/25	0	0.00	14	191.29	191.50	-14	5,431	-0.26%
2021/01/22	3	190.83	6	189.08	191.50	-3	5,414	-0.06%
2021/01/21	11.2	190.01	1	186.50	186.50	10.2	5,382	0.19%
2021/01/20	2	189.75	4	191.00	188.50	-2	5,348	-0.04%
2021/01/19	10	196.00	5	199.00	195.50	5	5,296	0.09%
2021/01/15	22.1	197.70	11	202.65	193.50	11.1	5,192	0.21%
2021/01/14	13	194.31	23	199.26	200.50	-10	4,878	-0.20%
2021/01/13	5	191.20	1	190.50	192.50	4	4,755	0.08%
2021/01/12	16	190.38	3	189.33	188.50	13	4,737	0.27%
2021/01/11	4	191.00	4	192.00	193.50	0	4,711	0.00%
2021/01/08	6	188.92	1	188.00	188.00	5	4,687	0.11%
2021/01/07	2	188.76	1	189.00	189.00	1	4,682	0.02%
2021/01/06	0.1	193.00	1	190.00	189.00	-0.9	4,662	-0.02%
2021/01/05	13	196.15	4	195.50	195.50	9	4,630	0.19%
2021/01/04	3	190.67	6	194.92	196.50	-3	4,603	-0.07%
2020/12/31	1	189.50	2	190.00	192.00	-1	4,568	-0.02%
2020/12/30	2	187.25	1	188.50	188.00	1	4,524	0.02%
2020/12/29	1	189.00	9	188.78	187.00	-8	4,544	-0.18%
2020/12/28	4	188.75	5	188.70	188.50	-1	4,589	-0.02%
2020/12/25	5	188.90	4	189.25	189.50	1	4,597	0.02%
2020/12/24	9	188.83	2	189.25	188.00	7	4,609	0.15%
2020/12/23	1	186.00	3	187.33	190.00	-2	4,613	-0.04%
2020/12/22	4	187.38	4	188.75	185.50	0	4,670	0.00%
2020/12/21	8	186.13	1	185.50	185.50	7	4,670	0.15%
2020/12/18	4.1	188.79	4.1	189.14	188.50	0	4,658	0.00%
2020/12/17	3	192.00	2	191.00	191.00	1	4,672	0.02%
2020/12/16	5	192.40	4	192.38	192.00	1	4,675	0.02%
2020/12/15	3	196.50	1	199.50	191.50	2	4,676	0.04%
2020/12/14	2	199.50	0	0.00	198.00	2	4,654	0.04%
2020/12/11	4	198.25	4	198.50	197.50	0	4,687	0.00%
2020/12/10	6	203.67	3	202.00	200.50	3	4,673	0.06%
2020/12/09	5	202.80	8	202.19	206.00	-3	4,644	-0.06%
2020/12/08	0	0.00	1	198.00	199.00	-1	4,599	-0.02%
2020/12/07	1.1	197.05	2	200.75	197.50	-0.9	4,645	-0.02%
2020/12/04	1.1	201.09	0	0.00	200.00	1.1	4,630	0.02%
2020/12/03	20	208.80	15	209.40	202.50	5	4,654	0.11%
2020/12/02	2	201.50	7	202.36	206.00	-5	4,502	-0.11%
2020/12/01	0	0.00	1	197.50	197.00	-1	4,396	-0.02%
2020/11/30	7.1	203.43	5	199.10	197.50	2.1	4,370	0.05%
2020/11/27	1	198.00	3	199.67	203.00	-2	4,311	-0.05%
2020/11/26	11	198.95	3	201.33	197.50	8	4,256	0.19%
2020/11/25	1	195.00	0	0.00	196.00	1	4,144	0.02%
2020/11/24	2.1	198.95	2	199.50	196.00	0.1	4,132	0.00%
2020/11/20	4	196.00	3	196.17	197.00	1	4,203	0.02%
2020/11/19	4	194.38	4	196.25	194.00	0	4,203	0.00%
2020/11/18	7	202.43	3	203.50	198.50	4	4,179	0.10%
2020/11/17	2	200.25	4	199.88	199.50	-2	4,057	-0.05%
2020/11/16	13	201.85	10	204.80	202.50	3	4,147	0.07%
2020/11/12	2	200.00	0.1	198.00	198.50	1.9	4,031	0.05%
2020/11/11	5	198.40	5	199.70	199.50	0	3,999	0.00%
2020/11/10	8.1	199.01	2	200.75	196.50	6.1	3,938	0.15%
2020/11/09	4	195.75	7	200.07	207.00	-3	3,756	-0.08%
2020/11/06	2.1	192.38	10	186.45	190.00	-7.9	3,415	-0.23%
2020/11/04	1	177.00	1	179.00	182.00	0	3,318	0.00%
2020/11/03	0	0.00	1	172.00	173.50	-1	3,337	-0.03%
2020/10/30	0.1	171.50	0	0.00	170.00	0.1	3,534	0.00%
2020/10/29	1	169.00	0	0.00	174.50	1	3,618	0.03%
2020/10/23	1	176.00	2	176.25	177.00	-1	3,988	-0.03%
2020/10/22	1	175.00	0	0.00	175.00	1	4,137	0.02%
2020/10/21	0	0.00	3	178.33	177.50	-3	4,250	-0.07%
2020/10/20	1.1	175.05	0	0.00	175.00	1.1	4,385	0.03%
2020/10/19	2.1	176.29	1	176.00	176.00	1.1	4,474	0.02%
2020/10/16	1.1	175.14	0	0.00	175.50	1.1	4,547	0.02%
2020/10/14	4.1	182.98	4	182.00	181.00	0.1	4,771	0.00%
2020/10/13	0	0.00	2	183.50	183.50	-2	4,859	-0.04%
2020/10/12	1	180.50	1	182.00	183.00	0	4,940	0.00%
2020/10/08	1.1	181.00	0	0.00	181.00	1.1	5,042	0.02%
2020/10/07	5	183.70	1	183.00	183.00	4	5,215	0.08%
2020/10/06	8	183.56	3	182.00	184.00	5	5,460	0.09%
2020/10/05	2	182.00	6	181.92	182.50	-4	5,846	-0.07%
2020/09/30	1	178.00	2	176.50	178.00	-1	6,292	-0.02%
2020/09/28	0	0.00	3	172.50	173.00	-3	7,163	-0.04%
2020/09/25	4	166.25	1	169.00	168.50	3	7,507	0.04%
2020/09/24	3	173.67	0	0.00	171.50	3	7,579	0.04%
2020/09/23	1	177.00	3	177.33	176.00	-2	7,699	-0.03%
2020/09/22	6.1	177.41	0	0.00	175.50	6.1	7,759	0.08%
2020/09/21	2	182.25	2	183.25	181.00	0	7,953	0.00%
2020/09/18	1	180.50	0	0.00	181.00	1	7,951	0.01%
2020/09/16	1.1	183.43	0	0.00	181.50	1.1	7,981	0.01%
2020/09/15	1	183.50	7	181.93	182.00	-6	8,017	-0.07%
2020/09/14	12	180.67	17	181.82	183.50	-5	8,004	-0.06%
2020/09/11	1	176.50	0	0.00	178.50	1	7,961	0.01%
2020/09/10	3	177.50	3	181.33	176.00	0	7,941	0.00%
2020/09/09	1	177.50	1	175.50	179.00	0	7,880	0.00%
2020/09/08	3	177.50	3	179.50	175.00	0	7,905	0.00%
2020/09/07	8	181.50	8	181.13	177.50	0	7,867	0.00%
2020/09/04	1.1	172.56	1	172.50	172.50	0.1	7,730	0.00%
2020/09/03	1	177.50	0.4	176.50	175.00	0.6	7,755	0.01%
2020/09/02	0	0.00	1	174.50	176.00	-1	7,863	-0.01%
2020/08/26	8	179.00	1	179.00	178.00	7	8,069	0.09%
2020/08/24	0	173.00	0	0.00	171.00	0	8,030	0.00%
2020/08/21	1	169.50	0	0.00	170.50	1	8,172	0.01%
2020/08/20	2	160.00	3	168.50	164.50	-1	8,358	-0.01%
2020/08/19	4	177.38	0	0.00	177.50	4	8,239	0.05%
2020/08/18	2.1	185.43	0	0.00	182.00	2.1	8,213	0.03%
2020/08/17	1	192.00	1	191.00	187.50	0	8,219	0.00%
2020/08/14	6	184.00	5	184.60	190.00	1	8,224	0.01%
2020/08/13	0.1	186.00	0	0.00	185.00	0.1	8,176	0.00%
2020/08/12	4	187.75	1	188.50	191.00	3	8,153	0.04%
2020/08/11	7	189.36	5	188.00	189.00	2	8,144	0.02%
2020/08/10	3	194.00	4	198.88	194.50	-1	8,084	-0.01%
2020/08/07	5	207.50	1	208.50	204.50	4	8,041	0.05%
2020/08/06	7	210.43	7	209.93	209.00	0	8,049	0.00%
2020/08/05	0	0.00	3	209.50	207.50	-3	8,057	-0.04%
2020/08/04	4	205.25	2	201.00	207.50	2	8,098	0.02%
2020/08/03	0	0.00	2	197.75	196.00	-2	8,098	-0.02%
2020/07/31	6	196.83	2	198.00	200.00	4	8,085	0.05%
2020/07/30	26	193.46	3	193.83	193.50	23	8,078	0.28%
2020/07/29	3	194.17	5	194.10	191.00	-2	8,060	-0.02%
2020/07/28	5.1	208.39	1	198.50	198.00	4.1	7,969	0.05%
2020/07/27	1	202.00	4	206.13	208.00	-3	7,873	-0.04%
2020/07/24	4.1	204.07	6	205.83	201.00	-1.9	7,888	-0.02%
2020/07/23	6.1	207.60	0	0.00	207.50	6.1	7,860	0.08%
2020/07/22	2	211.75	4	211.63	214.00	-2	7,962	-0.03%
2020/07/21	3	209.00	4	207.50	212.00	-1	7,963	-0.01%
2020/07/20	14	201.14	15	200.83	202.00	-1	7,859	-0.01%
2020/07/17	9	209.17	11	209.86	207.50	-2	7,866	-0.03%
2020/07/16	0	0.00	1	212.00	210.50	-1	7,890	-0.01%
2020/07/15	6	219.25	12	217.58	218.00	-6	7,843	-0.08%
2020/07/14	9.1	221.03	6	218.00	216.50	3.1	7,891	0.04%
2020/07/13	8	234.31	5	234.20	226.50	3	7,831	0.04%
2020/07/10	12	229.50	16	229.84	228.00	-4	7,919	-0.05%
2020/07/09	36	234.83	11	231.09	223.00	25	7,626	0.33%
2020/07/08	22	214.57	30.3	214.70	223.00	-8.3	7,200	-0.12%
2020/07/07	33	204.33	31	202.58	203.00	2	6,943	0.03%
2020/07/06	11	183.27	26	188.98	193.50	-15	6,487	-0.23%
2020/07/03	4.1	178.20	3	176.67	176.00	1.1	6,292	0.02%
2020/07/02	7.1	172.42	11	175.41	177.00	-3.9	6,363	-0.06%
2020/07/01	10	170.50	7	169.86	171.00	3	6,471	0.05%
2020/06/30	4	170.25	8	171.50	169.50	-4	6,555	-0.06%
2020/06/29	3	165.00	1	162.50	163.00	2	6,455	0.03%
2020/06/24	4	163.63	3	162.67	162.00	1	6,563	0.02%
2020/06/23	6	164.67	1	163.50	163.50	5	6,741	0.07%
2020/06/22	4	165.25	4	163.00	165.50	0	6,907	0.00%
2020/06/19	4	161.50	2.1	161.76	160.50	1.9	7,070	0.03%
2020/06/18	2	161.25	0	0.00	162.50	2	7,224	0.03%
2020/06/17	1	161.00	3	163.17	161.00	-2	7,337	-0.03%
2020/06/16	1	161.50	2	162.50	162.50	-1	7,602	-0.01%
2020/06/15	1	162.00	1	159.00	159.00	0	7,849	0.00%
2020/06/12	8	162.69	1	161.00	163.00	7	8,021	0.09%
2020/06/11	3	166.17	4	166.75	164.50	-1	8,269	-0.01%
2020/06/10	29	168.38	2	168.25	168.00	27	8,405	0.32%
2020/06/09	7	171.71	2	171.50	167.00	5	8,689	0.06%
2020/06/08	3	169.50	1	170.00	170.00	2	8,816	0.02%
2020/06/05	2	170.00	4	170.75	170.00	-2	8,975	-0.02%
2020/06/04	2	169.25	0	0.00	168.50	2	9,089	0.02%
2020/06/03	2	169.75	4	172.50	170.00	-2	9,222	-0.02%
2020/06/02	1	171.00	8	169.25	170.50	-7	9,236	-0.08%
2020/06/01	9	167.39	8	167.69	167.00	1	9,286	0.01%
2020/05/29	4	164.38	1	163.50	163.50	3	9,401	0.03%
2020/05/28	7	169.86	4	172.13	165.00	3	9,706	0.03%
2020/05/27	17	169.74	17.1	170.07	172.00	-0.1	9,732	0.00%
2020/05/26	3	163.67	5	163.80	162.50	-2	9,646	-0.02%
2020/05/25	5	160.80	8	160.69	163.00	-3	9,910	-0.03%
2020/05/22	4	166.38	9	166.33	162.50	-5	9,976	-0.05%
2020/05/21	18	165.72	5	165.90	167.00	13	10,027	0.13%
2020/05/20	3	161.83	6	161.00	161.50	-3	10,196	-0.03%
2020/05/19	3	164.00	2	164.00	163.50	1	10,423	0.01%
2020/05/18	1	161.00	2	161.75	161.00	-1	10,524	-0.01%
2020/05/15	1	160.50	2	161.75	162.00	-1	10,640	-0.01%
2020/05/14	1	162.00	0	0.00	160.00	1	10,697	0.01%
2020/05/13	1	164.00	2	165.50	166.00	-1	10,812	-0.01%
2020/05/12	4	165.75	5	165.20	162.50	-1	10,887	-0.01%
2020/05/11	5	168.50	12	167.33	167.00	-7	11,005	-0.06%
2020/05/08	0.1	173.50	1	173.50	173.00	-0.9	11,154	-0.01%
2020/05/07	10	176.50	4	176.63	178.00	6	11,331	0.05%
2020/05/06	3.3	175.69	1	177.50	174.00	2.3	11,760	0.02%
2020/05/05	2.3	173.44	2	176.25	177.00	0.3	12,033	0.00%
2020/05/04	1	173.00	0	0.00	171.00	1	12,053	0.01%
2020/04/30	5.4	176.72	2	177.00	176.50	3.4	12,076	0.03%
2020/04/29	11.3	180.58	10	178.90	176.50	1.3	12,135	0.01%
2020/04/28	4	178.25	8	178.00	176.50	-4	12,103	-0.03%
2020/04/27	9	174.89	25	176.24	176.50	-16	12,143	-0.13%
2020/04/24	3	171.17	3	171.00	170.50	0	12,006	0.00%
2020/04/23	8	169.00	6	169.33	168.00	2	11,982	0.02%
2020/04/22	2	168.00	3	168.67	168.50	-1	12,040	-0.01%
2020/04/21	11	167.91	6	169.50	167.00	5	12,209	0.04%
2020/04/20	4	171.75	8	171.88	172.00	-4	12,178	-0.03%
2020/04/17	6	174.17	2	172.00	171.00	4	12,366	0.03%
2020/04/16	2	172.00	3	171.50	173.00	-1	12,427	-0.01%
2020/04/15	9	174.78	15	172.97	171.50	-6	12,649	-0.05%
2020/04/14	5	165.90	3	165.33	167.50	2	12,389	0.02%
2020/04/13	3	167.50	3	166.33	162.50	0	12,499	0.00%
2020/04/10	3	163.50	0	0.00	164.50	3	12,689	0.02%
2020/04/09	3	165.17	4	166.88	161.50	-1	12,681	-0.01%
2020/04/08	9.3	170.05	8	169.25	165.50	1.3	12,615	0.01%
2020/04/07	5	166.10	5	167.90	163.50	0	12,484	0.00%
2020/04/06	2	153.50	4	152.63	156.50	-2	12,354	-0.02%
2020/04/01	4	142.13	5	142.80	142.50	-1	12,210	-0.01%
2020/03/31	1	140.00	2	140.00	140.50	-1	12,093	-0.01%
2020/03/30	7	135.14	3	135.67	139.00	4	12,111	0.03%
2020/03/27	5	143.70	8	144.56	137.50	-3	11,996	-0.03%
2020/03/26	16	141.59	15	141.50	143.50	1	11,858	0.01%
2020/03/25	7	141.00	7	139.43	142.00	0	11,724	0.00%
2020/03/24	5	128.90	5	127.30	129.50	0	11,536	0.00%
2020/03/23	7	116.43	10.5	117.33	118.00	-3.5	11,437	-0.03%
2020/03/20	14	124.93	6	125.17	124.00	8	11,386	0.07%
2020/03/19	10	123.85	8	126.44	118.50	2	11,162	0.02%
2020/03/18	6	139.83	0	0.00	131.50	6	11,027	0.05%
2020/03/17	10	148.05	12	145.33	144.50	-2	11,023	-0.02%
2020/03/16	23	154.87	17	148.59	145.00	6	10,948	0.05%
2020/03/13	14	155.14	4	149.88	159.50	10	11,028	0.09%
2020/03/12	12.3	161.77	2	162.50	156.00	10.3	11,073	0.09%
2020/03/11	19	183.47	17	173.82	173.00	2	10,977	0.02%
2020/03/10	6	180.83	8	184.94	188.50	-2	10,884	-0.02%
2020/03/09	11.2	188.10	6	182.00	179.00	5.2	10,720	0.05%
2020/03/06	8	198.56	11	198.95	198.00	-3	10,598	-0.03%
2020/03/05	8	197.50	6	197.17	198.00	2	10,541	0.02%
2020/03/04	10	195.45	5	195.00	196.00	5	10,485	0.05%
2020/03/03	25	202.68	26	205.12	200.50	-1	10,335	-0.01%
2020/03/02	3	191.50	6	191.58	197.00	-3	10,192	-0.03%
2020/02/27	2	191.00	7	190.21	186.50	-5	10,125	-0.05%
2020/02/26	8	194.31	6	198.17	191.00	2	10,115	0.02%
2020/02/25	2.1	192.06	4	193.38	194.50	-1.9	9,915	-0.02%
2020/02/24	2	188.50	6	191.33	192.00	-4	9,880	-0.04%
2020/02/21	11.1	190.36	59	190.47	190.50	-47.9	9,949	-0.48%
2020/02/20	2	198.25	5	197.80	198.00	-3	9,838	-0.03%
2020/02/19	11	187.77	26	189.65	192.00	-15	9,718	-0.15%
2020/02/18	7	191.93	5	190.90	187.50	2	10,056	0.02%
2020/02/17	5	192.40	2	195.25	196.00	3	9,920	0.03%
2020/02/14	7.5	191.80	7	191.86	193.50	0.5	9,866	0.01%
2020/02/13	12	189.67	12	189.00	187.50	0	9,732	0.00%
2020/02/12	8	188.31	7	189.36	190.00	1	9,612	0.01%
2020/02/11	10	184.95	11	184.28	187.50	-1	9,444	-0.01%
2020/02/10	10	176.95	9.2	178.70	175.00	0.8	9,300	0.01%
2020/02/07	22	176.50	39	176.95	176.50	-17	9,054	-0.19%
2020/02/06	1	161.00	8.4	168.16	170.50	-7.4	8,653	-0.08%
2020/02/04	3	157.67	2	158.00	157.00	1	8,343	0.01%
2020/02/03	3.2	156.03	2	155.25	158.00	1.2	8,266	0.01%
2020/01/31	19	160.50	7.1	160.23	161.50	11.9	8,165	0.15%
2020/01/30	12.3	158.99	3	157.00	156.50	9.3	8,085	0.11%
2020/01/20	1	168.50	2	168.25	168.50	-1	7,950	-0.01%
2020/01/17	3	165.17	35	165.24	166.00	-32	7,948	-0.40%
2020/01/16	5	163.00	8	164.44	163.50	-3	7,928	-0.04%
2020/01/15	16	168.59	14	169.11	166.50	2	7,850	0.03%
2020/01/14	4	164.38	13	164.65	165.00	-9	7,621	-0.12%
2020/01/13	17	163.79	14	164.71	163.50	3	7,628	0.04%
2020/01/10	14	163.21	16	162.50	163.00	-2	7,661	-0.03%
2020/01/09	18	156.67	18	158.22	162.00	0	7,450	0.00%
2020/01/08	7.1	151.91	6	152.92	150.00	1.1	7,173	0.02%
2020/01/07	6	154.17	5	155.80	154.50	1	7,157	0.01%
2020/01/06	14	153.00	21	153.12	153.00	-7	6,931	-0.10%
2020/01/03	6.1	150.21	8	151.19	148.00	-1.9	6,669	-0.03%
2020/01/02	2	151.50	0	0.00	151.50	2	6,625	0.03%
2019/12/31	8	148.81	8	148.00	148.00	0	6,660	0.00%
2019/12/30	4	151.00	1	152.00	150.00	3	6,641	0.05%
2019/12/27	11.2	151.37	23	151.00	151.50	-11.9	6,568	-0.18%
2019/12/26	0	0.00	1	147.50	148.00	-1	6,466	-0.02%
2019/12/25	15	150.37	19	148.95	150.50	-4	6,419	-0.06%
2019/12/24	3	145.67	1	146.00	145.50	2	6,309	0.03%
2019/12/23	6	145.08	6	144.00	145.00	0	6,306	0.00%
2019/12/20	6.1	143.64	3	144.33	141.50	3.1	6,265	0.05%
2019/12/19	3	144.83	2	147.75	145.50	1	6,223	0.02%
2019/12/18	6	146.92	6.1	149.20	146.50	-0.1	6,211	0.00%
2019/12/17	9	150.61	2	153.25	150.00	7	6,195	0.11%
2019/12/16	6	152.00	8	150.63	152.00	-2	6,149	-0.03%
2019/12/13	11.1	151.30	8	150.13	149.50	3.1	6,192	0.05%
2019/12/12	26.4	151.01	37.1	152.70	153.00	-10.8	6,202	-0.17%
2019/12/11	13	148.77	18	146.56	151.00	-5	6,046	-0.08%
2019/12/10	21.1	142.91	21	143.98	144.00	0.1	5,872	0.00%
2019/12/09	15	141.67	21.1	142.12	141.50	-6.1	5,655	-0.11%
2019/12/06	4	135.00	3	136.00	132.00	1	5,328	0.02%
2019/12/05	0	0.00	2	133.50	134.00	-2	5,285	-0.04%
2019/12/04	1	129.00	0	0.00	130.00	1	5,399	0.02%
2019/12/03	0	0.00	1	130.50	130.00	-1	5,390	-0.02%
2019/12/02	4	130.50	3	130.17	132.50	1	5,339	0.02%
2019/11/29	3	132.83	5	132.60	130.00	-2	5,346	-0.04%
2019/11/28	2	135.50	3	135.83	134.50	-1	5,320	-0.02%
2019/11/27	7	136.86	14	136.61	135.50	-7	5,299	-0.13%
2019/11/26	7	132.86	9	132.94	135.00	-2	5,090	-0.04%
2019/11/25	7	130.57	6	131.92	130.00	1	4,963	0.02%
2019/11/22	9	130.72	2	129.50	131.00	7	4,821	0.15%
2019/11/21	6	125.08	5	125.60	127.50	1	4,795	0.02%
2019/11/20	6	127.25	3	130.17	125.50	3	4,804	0.06%
2019/11/19	2	132.25	2	131.50	131.00	0	4,652	0.00%
2019/11/18	6.1	131.25	13	129.92	131.00	-6.9	4,549	-0.15%
2019/11/15	18	132.67	25	130.62	133.50	-7	4,441	-0.16%
2019/11/14	1	123.50	5	122.70	122.00	-4	3,991	-0.10%
2019/11/13	0	0.00	3	123.83	123.00	-3	4,003	-0.07%
2019/11/12	8	122.63	7	120.86	123.00	1	3,984	0.03%
2019/11/11	0	0.00	5	119.00	119.00	-5	4,007	-0.12%
2019/11/08	2	119.25	6	119.00	119.00	-4	4,011	-0.10%
2019/11/07	13	122.69	12	123.13	120.50	1	4,052	0.02%
2019/11/05	1	124.50	0	0.00	120.50	1	4,048	0.02%
2019/11/04	1	123.00	21	122.50	123.00	-20	4,000	-0.50%
2019/11/01	2	119.50	4	120.38	122.00	-2	3,973	-0.05%
2019/10/31	1	120.00	0	0.00	117.50	1	3,994	0.03%
2019/10/30	2	119.50	1	119.50	119.50	1	4,000	0.02%
2019/10/29	2	118.00	0	0.00	118.00	2	4,042	0.05%
2019/10/28	0	0.00	3	118.50	118.00	-3	4,095	-0.07%
2019/10/25	1	119.50	0	0.00	119.50	1	4,087	0.02%
2019/10/24	1	122.50	2	124.00	123.00	-1	4,077	-0.02%
2019/10/23	2.1	121.95	0	0.00	122.00	2.1	4,108	0.05%
2019/10/22	0.2	122.00	11	122.59	122.00	-10.9	4,132	-0.26%
2019/10/21	4	122.88	1	125.00	121.00	3	4,238	0.07%
2019/10/18	20	122.35	10	122.45	122.00	10	4,151	0.24%
2019/10/17	2	116.75	1	117.00	119.00	1	3,883	0.03%
2019/10/16	1	117.00	1	118.00	117.00	0	3,888	0.00%
2019/10/15	4	118.00	7	117.00	118.00	-3	3,852	-0.08%
2019/10/09	0	0.00	3	112.83	112.50	-3	3,869	-0.08%
2019/10/07	3	118.00	3	117.33	116.00	0	3,964	0.00%
2019/10/03	0	0.00	5	113.90	114.50	-5	3,962	-0.13%
2019/10/01	2	112.25	1	112.50	112.50	1	4,065	0.02%
2019/09/27	0	0.00	5	111.00	111.50	-5	4,099	-0.12%
2019/09/26	0	0.00	3	114.50	114.00	-3	4,122	-0.07%
2019/09/25	4	114.88	2	114.75	114.50	2	4,143	0.05%
2019/09/24	3	117.17	4	118.00	116.50	-1	4,210	-0.02%
2019/09/23	2	118.00	7	118.07	118.00	-5	4,205	-0.12%
2019/09/20	2	117.50	4	117.50	117.50	-2	4,191	-0.05%
2019/09/19	9	118.11	4	118.13	117.50	5	4,148	0.12%
2019/09/18	12.1	119.57	9	119.11	118.00	3.1	4,134	0.07%
2019/09/17	10	117.05	10	117.60	119.00	0	4,116	0.00%
2019/09/16	5	115.00	3	115.33	115.50	2	4,016	0.05%
2019/09/12	1	115.00	2	113.75	114.00	-1	4,007	-0.02%
2019/09/11	2	114.50	4	114.88	114.00	-2	4,055	-0.05%
2019/09/10	2	112.75	18	113.53	114.00	-16	4,188	-0.38%
2019/09/09	7	114.21	9	114.89	115.00	-2	4,171	-0.05%
2019/09/06	40	112.94	15	113.43	112.00	25	4,085	0.61%
2019/09/03	1	109.00	4	112.63	108.50	-3	4,098	-0.07%
2019/09/02	0	0.00	8	109.69	110.50	-8	4,260	-0.19%
2019/08/30	1	108.50	1	107.50	107.50	0	4,376	0.00%
2019/08/29	2	106.50	2	106.75	107.00	0	4,840	0.00%
2019/08/28	13	107.46	8	106.25	106.00	5	5,043	0.10%
2019/08/27	8	107.94	4	107.63	107.50	4	5,109	0.08%
2019/08/26	10	108.55	10	107.20	107.00	0	5,243	0.00%
2019/08/23	17	109.12	21	107.33	109.50	-4	5,384	-0.07%
2019/08/22	5	107.40	5	106.80	106.00	0	5,379	0.00%
2019/08/21	5	107.50	6	107.92	107.50	-1	5,468	-0.02%
2019/08/20	3	106.83	7	106.29	107.00	-4	5,564	-0.07%
2019/08/19	2	104.50	2	104.25	105.00	0	5,688	0.00%
2019/08/16	3	102.17	3	102.50	103.00	0	5,918	0.00%
2019/08/15	5	102.00	2	102.00	102.00	3	6,088	0.05%
2019/08/14	6	107.42	2	107.25	104.50	4	6,213	0.06%
2019/08/13	5	108.10	6	108.17	107.50	-1	6,335	-0.02%
2019/08/12	6	108.92	15	109.07	108.50	-9	6,491	-0.14%
2019/08/08	15	114.73	15	115.00	115.00	0	6,514	0.00%
2019/08/07	3	111.33	4	112.25	113.00	-1	6,579	-0.02%
2019/08/06	2	106.50	3	108.83	110.50	-1	6,832	-0.01%
2019/08/05	5	110.70	5	112.90	108.00	0	7,161	0.00%
2019/08/02	0	0.00	2	110.75	112.50	-2	7,446	-0.03%
2019/08/01	5	109.10	3	108.67	109.50	2	7,787	0.03%
2019/07/31	7	104.79	18	107.36	109.00	-11	7,957	-0.14%
2019/07/30	18	107.97	11	107.00	106.50	7	8,181	0.09%
2019/07/29	4	112.00	4	112.13	111.00	0	8,434	0.00%
2019/07/26	7	113.00	7	112.93	113.00	0	8,737	0.00%
2019/07/25	9	111.61	9	111.94	111.50	0	8,800	0.00%
2019/07/24	9	108.72	6	109.00	108.00	3	8,796	0.03%
2019/07/23	18	110.69	11	111.77	110.00	7	8,828	0.08%
2019/07/22	6	113.25	6	113.83	114.50	0	8,730	0.00%
2019/07/19	4	113.38	4	114.00	114.00	0	8,762	0.00%
2019/07/18	3	112.50	3	113.00	112.00	0	8,909	0.00%
2019/07/17	8	114.00	9	113.61	114.00	-1	8,936	-0.01%
2019/07/16	11	114.41	12	113.71	113.50	-1	9,089	-0.01%
2019/07/15	11	116.00	10	116.30	115.50	1	9,361	0.01%
2019/07/12	4	114.25	1	114.00	114.50	3	9,339	0.03%
2019/07/11	2	111.75	1	112.00	112.00	1	9,430	0.01%
2019/07/10	3	115.17	2	115.50	115.50	1	9,362	0.01%
2019/07/09	8	115.13	4	115.50	114.00	4	9,317	0.04%
2019/07/08	2	117.00	1	116.00	116.00	1	9,274	0.01%
2019/07/05	14	120.36	14	119.04	119.50	0	9,232	0.00%
2019/07/04	7	124.00	6	123.00	123.00	1	9,160	0.01%
2019/07/03	12	121.58	1	125.00	123.50	11	9,131	0.12%
2019/07/02	23	126.76	4	127.13	126.00	19	9,104	0.21%
2019/07/01	6	125.83	7	126.86	127.50	-1	9,066	-0.01%
2019/06/28	4	123.00	5	123.50	123.00	-1	9,015	-0.01%
2019/06/27	3	122.33	3	122.50	122.50	0	9,012	0.00%
2019/06/26	6	119.67	6	120.25	122.00	0	8,972	0.00%
2019/06/25	5	119.50	5	120.30	119.50	0	8,942	0.00%
2019/06/24	11	119.27	11	120.23	120.50	0	8,914	0.00%
2019/06/21	1	122.00	1	123.50	119.50	0	8,820	0.00%
2019/06/20	3	123.17	3	124.33	123.00	0	8,779	0.00%
2019/06/19	7	122.93	7	123.29	123.00	0	8,721	0.00%
2019/06/18	8	121.63	5	121.60	120.50	3	8,629	0.03%
2019/06/17	0	0.00	3	118.50	117.50	-3	8,467	-0.04%
2019/06/14	3	118.50	4	117.88	117.50	-1	8,449	-0.01%
2019/06/13	2	116.50	3	118.17	119.00	-1	8,437	-0.01%
2019/06/12	1	118.50	3	118.50	118.00	-2	8,376	-0.02%
2019/06/11	3	114.83	4	115.63	115.00	-1	8,257	-0.01%
2019/06/10	9	111.72	13	112.54	116.00	-4	8,179	-0.05%
2019/06/06	6	111.92	4	111.00	113.50	2	7,966	0.03%
2019/06/05	41.1	119.78	28	115.45	113.50	13.1	7,802	0.17%
2019/06/04	21	127.48	20	127.05	124.50	1	7,322	0.01%
2019/06/03	7	125.71	4	126.88	125.50	3	7,129	0.04%
2019/05/31	23	127.74	11	126.73	128.50	12	7,043	0.17%
2019/05/30	14	127.11	16	126.25	127.50	-2	6,902	-0.03%
2019/05/29	2	123.00	2	122.50	122.50	0	6,705	0.00%
2019/05/28	5	119.40	4	121.38	122.50	1	6,655	0.02%
2019/05/27	5.1	120.51	5	121.90	120.50	0.1	6,546	0.00%
2019/05/24	9.1	123.54	10	125.90	122.50	-0.9	6,448	-0.01%
2019/05/23	4	124.50	4	123.00	127.50	0	6,359	0.00%
2019/05/22	10.1	122.89	10	126.75	121.50	0.1	6,168	0.00%
2019/05/21	43	121.00	33	122.48	126.00	10	6,030	0.17%
2019/05/20	13	122.35	16	121.63	125.00	-3	5,873	-0.05%
2019/05/17	23	123.72	23	123.39	121.00	0	5,678	0.00%
2019/05/16	3	128.50	7	127.14	127.50	-4	5,504	-0.07%
2019/05/15	15	129.50	18	130.03	130.50	-3	5,403	-0.06%
2019/05/14	18	129.81	19	122.84	130.00	-1	5,213	-0.02%
2019/05/13	11	124.50	8	123.88	124.50	3	4,929	0.06%
2019/05/10	1	120.00	24	120.63	121.00	-23	4,578	-0.50%
2019/05/09	27	113.56	21	113.05	110.00	6	4,249	0.14%
2019/05/08	9	113.33	9	113.56	114.00	0	3,838	0.00%
2019/05/07	4	112.88	3	113.67	113.50	1	3,657	0.03%
2019/05/06	26.1	113.12	22	112.11	109.00	4.1	3,425	0.12%
2019/05/03	13	112.35	48	109.14	112.50	-35	3,101	-1.13%
2019/05/02	1	101.00	10	101.52	103.00	-9	2,783	-0.32%
2019/04/30	22	97.86	10	97.73	98.70	12	2,684	0.45%
2019/04/29	2	100.70	6	102.00	100.50	-4	2,628	-0.15%
2019/04/26	12	99.33	4	99.10	99.10	8	2,545	0.31%
2019/04/25	3	100.83	13	101.04	103.00	-10	2,526	-0.40%
2019/04/24	19	103.92	13	105.50	102.00	6	2,590	0.23%
2019/04/23	13	99.75	3	98.97	101.00	10	2,459	0.41%
2019/04/22	10	101.65	15	102.60	100.50	-5	2,410	-0.21%
2019/04/19	30	99.48	28	99.78	100.00	2	2,229	0.09%
2019/04/18	1	92.50	1	94.70	92.10	0	1,925	0.00%
2019/04/17	5	94.68	15	95.89	94.40	-10	1,900	-0.53%
2019/04/16	2	90.80	1	91.00	91.20	1	1,769	0.06%
2019/04/15	1	91.10	1	91.50	91.10	0	1,787	0.00%
2019/04/11	1	89.80	0	0.00	89.90	1	1,795	0.06%
2019/04/10	2	90.00	0	0.00	90.10	2	1,784	0.11%
2019/04/09	2	90.80	0	0.00	90.80	2	1,785	0.11%
2019/04/08	1	92.10	3	92.50	92.10	-2	1,777	-0.11%
2019/04/03	1	90.60	2	91.05	90.80	-1	1,748	-0.06%
2019/04/02	6	91.70	3	91.90	90.90	3	1,744	0.17%
2019/04/01	15	89.98	4	89.63	90.10	11	1,710	0.64%
2019/03/28	0	0.00	1	87.50	87.40	-1	1,706	-0.06%
2019/03/25	2	86.75	0	0.00	86.90	2	1,766	0.11%
2019/03/22	5	90.50	2	90.40	89.50	3	1,792	0.17%
2019/03/21	2	90.05	0	0.00	89.40	2	1,780	0.11%
2019/03/20	1	90.00	1	90.00	89.80	0	1,789	0.00%
2019/03/19	4	89.23	1	88.30	88.40	3	1,785	0.17%
2019/03/18	11	89.13	1	89.70	89.00	10	1,784	0.56%
2019/03/15	0	0.00	1	87.20	86.60	-1	1,770	-0.06%
2019/03/13	1	87.10	2	87.00	87.00	-1	1,837	-0.05%
2019/03/12	3	88.00	3	87.10	87.10	0	1,871	0.00%
2019/03/11	1.2	87.96	0	0.00	87.40	1.2	1,909	0.06%
2019/03/08	3	86.50	2	86.90	87.70	1	1,991	0.05%
2019/03/07	3	88.70	3	88.43	87.00	0	2,090	0.00%
2019/03/05	5	88.60	0	0.00	88.60	5	2,327	0.21%
2019/03/04	0	0.00	3	90.00	89.40	-3	2,346	-0.13%
2019/02/27	3	89.60	1	89.20	89.20	2	2,351	0.09%
2019/02/26	0	0.00	11	90.95	90.50	-11	2,338	-0.47%
2019/02/25	2.1	91.40	2	91.00	91.00	0.1	2,339	0.00%
2019/02/22	1	91.80	4	93.38	91.60	-3	2,336	-0.13%
2019/02/21	11	94.79	3	96.40	95.60	8	2,281	0.35%
2019/02/20	4	94.63	2	94.40	94.20	2	2,263	0.09%
2019/02/19	0	0.00	1	92.20	91.30	-1	2,195	-0.05%
2019/02/15	2	90.20	1	89.50	89.40	1	2,205	0.05%
2019/02/14	3.2	91.07	11	91.29	91.00	-7.9	2,205	-0.36%
2019/02/13	1	93.60	0	0.00	93.10	1	2,186	0.05%
2019/02/12	3	93.67	0	0.00	94.00	3	2,200	0.14%
2019/02/11	5	91.64	4	91.85	93.10	1	2,204	0.05%
2019/01/30	10.1	91.10	1.2	91.87	91.20	8.9	2,235	0.40%
2019/01/29	6	91.73	5	91.80	91.70	1	2,269	0.04%
2019/01/28	3	91.87	3	92.80	92.30	0	2,281	0.00%
2019/01/25	1	93.20	0	0.00	92.00	1	2,348	0.04%
2019/01/24	2	91.70	13	91.68	92.50	-11	2,351	-0.47%
2019/01/23	5	91.10	5	90.98	91.10	0	2,386	0.00%
2019/01/22	1	91.50	1	91.40	91.10	0	2,392	0.00%
2019/01/21	7	92.86	5	93.30	93.50	2	2,401	0.08%
2019/01/18	3	91.37	5	91.72	92.20	-2	2,400	-0.08%
2019/01/17	9	91.89	10	90.98	90.90	-1	2,416	-0.04%
2019/01/16	17	92.48	14	92.57	92.60	3	2,393	0.13%
2019/01/15	4	85.60	6	87.28	88.00	-2	2,291	-0.09%
2019/01/14	8	85.23	9	85.07	84.60	-1	2,279	-0.04%
2019/01/11	14	86.30	5	85.72	85.50	9	2,294	0.39%
2019/01/09	13	84.93	4	84.93	84.30	9	2,307	0.39%
2019/01/08	11	84.59	5	84.14	83.90	6	2,321	0.26%
2019/01/07	1	87.40	1	87.20	87.40	0	2,331	0.00%
2019/01/04	1	82.60	12	82.28	82.60	-11	2,374	-0.46%
2019/01/03	2.2	87.55	1	85.40	85.00	1.2	2,423	0.05%
2018/12/28	2	88.35	0	0.00	87.40	2	2,564	0.08%
2018/12/27	15	88.60	1	87.60	87.90	14	2,669	0.52%
2018/12/26	0	0.00	1	86.90	86.80	-1	2,673	-0.04%
2018/12/25	0	0.00	5	86.50	86.70	-5	2,699	-0.19%
2018/12/24	5	88.22	0	0.00	88.50	5	2,701	0.19%
2018/12/22	3.1	86.97	0	0.00	86.90	3.1	2,698	0.11%
2018/12/21	0	0.00	10	84.60	87.50	-10	2,708	-0.37%
2018/12/20	3	85.37	3	85.40	84.80	0	2,688	0.00%
2018/12/19	3	88.17	6	87.27	87.10	-3	2,669	-0.11%
2018/12/18	2	89.05	5	88.46	88.80	-3	2,666	-0.11%
2018/12/17	23	94.06	18	92.57	91.50	5	2,688	0.19%
2018/12/14	7	91.14	9	91.98	92.30	-2	2,722	-0.07%
2018/12/13	5	91.02	3	92.00	91.00	2	2,724	0.07%
2018/12/12	13	93.31	11	91.98	92.00	2	2,721	0.07%
2018/12/11	0	0.00	5	90.98	92.00	-5	2,708	-0.18%
2018/12/10	6	90.05	3	89.80	90.00	3	2,755	0.11%
2018/12/07	5	92.64	2	92.05	92.80	3	2,770	0.11%
2018/12/06	0	0.00	4	94.45	91.20	-4	2,804	-0.14%
2018/12/05	3.2	95.53	6	96.20	97.00	-2.8	2,769	-0.10%
2018/12/04	3	97.47	1	97.60	97.60	2	2,791	0.07%
2018/12/03	5	99.80	11	99.63	99.10	-6	2,865	-0.21%
2018/11/30	7	94.80	8	95.38	95.00	-1	2,795	-0.04%
2018/11/29	14	91.62	7	92.13	91.20	7	2,711	0.26%
2018/11/28	5	88.24	4	88.25	89.00	1	2,587	0.04%
2018/11/27	1	82.10	0	0.00	83.80	1	2,507	0.04%
2018/11/26	3	81.73	1	82.00	82.00	2	2,500	0.08%
2018/11/23	10	83.50	10	81.50	81.40	0	2,568	0.00%
2018/11/21	1	82.50	0	0.00	84.60	1	2,628	0.04%
2018/11/20	1	83.40	0	0.00	83.20	1	2,635	0.04%
2018/11/19	2	83.35	1	84.50	84.60	1	2,665	0.04%
2018/11/16	2	80.25	2	81.00	80.50	0	2,642	0.00%
2018/11/15	1	78.10	4	78.85	80.50	-3	2,682	-0.11%
2018/11/14	2	80.40	0	0.00	79.10	2	2,755	0.07%
2018/11/12	2	83.15	1	83.60	83.00	1	2,863	0.03%
2018/11/09	18	84.46	3	84.67	84.00	15	2,927	0.51%
2018/11/08	1	89.00	16	85.73	85.90	-15	3,046	-0.49%
2018/11/07	2	89.10	0	0.00	88.40	2	3,166	0.06%
2018/11/06	0	0.00	3	88.10	87.90	-3	3,287	-0.09%
2018/11/02	4	88.73	4	87.70	88.00	0	3,503	0.00%
2018/11/01	16	82.83	16	84.60	85.00	0	3,602	0.00%
2018/10/31	8	81.53	8	81.61	81.50	0	3,607	0.00%
2018/10/30	0	0.00	1	76.80	77.90	-1	3,706	-0.03%
2018/10/29	4	75.93	4	75.93	76.60	0	3,825	0.00%
2018/10/26	8	78.21	4	75.60	75.60	4	3,862	0.10%
2018/10/25	2	78.60	4	77.73	77.50	-2	3,926	-0.05%
2018/10/24	7	80.63	14	81.11	81.50	-7	3,908	-0.18%
2018/10/23	1	82.90	3	81.00	80.50	-2	3,896	-0.05%
2018/10/22	1	83.40	1	81.20	83.40	0	3,890	0.00%
2018/10/19	3	78.30	3	79.30	80.00	0	3,906	0.00%
2018/10/18	1	80.50	0	0.00	80.60	1	3,908	0.03%
2018/10/15	5	79.22	5	80.26	80.00	0	3,978	0.00%
2018/10/12	3	77.97	5	78.28	79.10	-2	3,962	-0.05%
2018/10/11	4	77.65	0	0.00	77.60	4	3,906	0.10%
2018/10/09	4	89.50	5	87.52	86.20	-1	3,855	-0.03%
2018/10/08	9	96.20	6	93.87	91.20	3	3,788	0.08%
2018/10/05	14	102.77	4	101.25	99.90	10	3,726	0.27%
2018/10/03	9	109.94	9	108.94	109.00	0	3,621	0.00%
2018/10/02	2	113.00	0	0.00	112.00	2	3,602	0.06%
2018/10/01	0	0.00	3	113.83	113.50	-3	3,610	-0.08%
2018/09/28	5	112.10	4	112.25	113.00	1	3,632	0.03%
2018/09/26	4	111.63	5	111.80	112.00	-1	3,654	-0.03%
2018/09/25	1	112.00	0	0.00	112.50	1	3,667	0.03%
2018/09/21	16	110.69	6	112.00	111.00	10	3,676	0.27%
2018/09/20	3	110.50	1	111.50	109.50	2	3,664	0.05%
2018/09/19	4	118.50	5	117.20	117.00	-1	3,620	-0.03%
2018/09/17	1	117.50	1	119.00	118.00	0	3,650	0.00%
2018/09/14	8	118.06	5	117.70	120.00	3	3,645	0.08%
2018/09/13	2	114.25	2	114.00	114.50	0	3,605	0.00%
2018/09/12	4	116.88	2	112.00	112.00	2	3,598	0.06%
2018/09/11	1	118.00	0	0.00	118.50	1	3,581	0.03%
2018/09/10	11.2	117.84	7	116.50	116.50	4.2	3,596	0.12%
2018/09/07	9	124.94	13	128.04	122.50	-4	3,589	-0.11%
2018/09/06	2	123.75	2	125.00	125.00	0	3,517	0.00%
2018/09/05	3	124.67	4	124.63	125.50	-1	3,597	-0.03%
2018/09/04	1	125.00	1	123.50	124.00	0	3,773	0.00%
2018/09/03	1	123.50	2	123.00	122.00	-1	3,826	-0.03%
2018/08/31	2.1	126.52	1	126.50	127.00	1.1	4,004	0.03%
2018/08/30	4.1	130.29	9	132.56	127.00	-4.9	4,166	-0.12%
2018/08/29	4.1	128.62	7	128.43	129.00	-3	4,090	-0.07%
2018/08/28	2.1	127.00	3	128.00	127.50	-1	4,057	-0.02%
2018/08/27	10.2	125.71	7	126.07	126.50	3.2	4,057	0.08%
2018/08/24	5	125.50	6	125.50	126.50	-1	4,054	-0.02%
2018/08/23	8	124.56	5	124.00	124.00	3	4,023	0.07%
2018/08/22	5	128.00	7	127.71	127.00	-2	4,008	-0.05%
2018/08/21	3	126.83	4	126.75	127.00	-1	3,975	-0.03%
2018/08/20	2	128.00	10	128.80	128.00	-8	3,913	-0.20%
2018/08/17	3	129.17	3	131.17	127.00	0	3,856	0.00%
2018/08/16	9	129.39	64	130.30	127.50	-55	3,832	-1.43%
2018/08/15	9	130.83	14	132.25	132.50	-5	3,791	-0.13%
2018/08/14	9	128.94	10	129.90	131.00	-1	3,675	-0.03%
2018/08/13	10	125.30	13	126.15	127.00	-3	3,567	-0.08%
2018/08/10	11	125.14	9	124.67	126.00	2	3,481	0.06%
2018/08/09	4	125.88	11	125.77	125.00	-7	3,377	-0.21%
2018/08/08	14	125.07	15	125.43	124.50	-1	3,252	-0.03%
2018/08/07	8	120.19	7	120.36	120.50	1	3,101	0.03%
2018/08/06	65	122.47	8	123.00	121.50	57	3,075	1.85%
2018/08/03	7	116.86	7	117.64	120.00	0	2,950	0.00%
2018/08/02	3	113.00	1	115.00	112.50	2	2,837	0.07%
2018/08/01	2	115.50	3	113.67	115.00	-1	2,790	-0.04%
2018/07/31	2	109.75	0	0.00	109.00	2	2,713	0.07%
2018/07/30	1	112.50	1	112.50	110.50	0	2,741	0.00%
2018/07/27	1	111.00	7	110.86	112.00	-6	2,791	-0.21%
2018/07/26	2	111.00	0	0.00	111.00	2	2,830	0.07%
2018/07/25	1	110.50	2	112.75	114.00	-1	2,798	-0.04%
2018/07/23	0	0.00	1	112.50	109.00	-1	2,782	-0.04%
2018/07/20	3	112.33	7	113.43	112.00	-4	2,784	-0.14%
2018/07/18	0	0.00	2	110.00	110.00	-2	2,761	-0.07%
2018/07/16	1	112.50	1	113.50	112.50	0	2,782	0.00%
2018/07/13	0	0.00	1	112.50	112.50	-1	2,773	-0.04%
2018/07/11	7	109.93	13	110.42	109.50	-6	2,772	-0.22%
2018/07/10	2	111.75	1	111.00	112.00	1	2,769	0.04%
2018/07/09	4	109.00	1	108.50	108.00	3	2,775	0.11%
2018/07/06	18	108.86	11	106.64	109.00	7	2,765	0.25%
2018/07/04	1	105.50	0	0.00	106.00	1	2,773	0.04%
2018/07/03	1	112.50	0	0.00	109.00	1	2,754	0.04%
2018/07/02	1	112.50	0	0.00	110.00	1	2,757	0.04%
2018/06/29	0	0.00	1	113.50	114.00	-1	2,751	-0.04%
2018/06/28	1	112.00	1	110.00	110.00	0	2,721	0.00%
2018/06/27	7	111.00	0	0.00	111.00	7	2,699	0.26%
2018/06/26	0	0.00	2	113.50	114.00	-2	2,681	-0.07%
2018/06/25	1	114.00	0	0.00	113.00	1	2,658	0.04%
2018/06/22	3	115.50	0	0.00	115.50	3	2,681	0.11%
2018/06/21	1	118.50	2	118.50	117.50	-1	2,684	-0.04%
2018/06/20	1	118.00	0	0.00	116.50	1	2,710	0.04%
2018/06/15	13	128.08	10	126.00	126.00	3	2,684	0.11%
2018/06/14	0	0.00	12	125.08	126.00	-12	2,640	-0.45%
2018/06/13	2	128.25	3	128.67	125.50	-1	2,615	-0.04%
2018/06/12	11	127.05	5	129.10	128.50	6	2,587	0.23%
2018/06/11	13	122.65	6	125.92	121.50	7	2,412	0.29%
2018/06/08	17	124.68	5	125.29	124.00	12	2,390	0.50%
2018/06/07	8	118.19	9	120.44	123.50	-1	2,241	-0.04%
2018/06/06	1	112.00	0	0.00	112.50	1	2,076	0.05%
2018/06/05	0	0.00	1	112.00	110.50	-1	2,095	-0.05%
2018/06/04	4	112.88	2	114.00	112.00	2	2,255	0.09%
2018/05/30	1	110.50	0	0.00	109.00	1	2,249	0.04%
2018/05/28	1	114.00	1	115.00	114.00	0	2,245	0.00%
2018/05/25	2	110.00	2	111.25	112.00	0	2,289	0.00%
2018/05/24	3	110.50	0	0.00	110.50	3	2,274	0.13%
2018/05/23	1	114.00	2	114.25	113.00	-1	2,265	-0.04%
2018/05/22	3	119.67	1	120.50	117.50	2	2,281	0.09%
2018/05/21	5	122.70	0	0.00	121.00	5	2,302	0.22%
2018/05/18	0	0.00	2	123.25	122.00	-2	2,291	-0.09%
2018/05/17	1	119.50	0	0.00	119.00	1	2,284	0.04%
2018/05/16	0	0.00	5	120.50	119.00	-5	2,310	-0.22%
2018/05/15	0	0.00	5	119.00	121.00	-5	2,351	-0.21%
2018/05/14	1	120.00	3	120.50	120.50	-2	2,436	-0.08%
2018/05/10	0	0.00	3	119.17	118.00	-3	2,487	-0.12%
2018/05/09	1	116.50	0	0.00	116.00	1	2,614	0.04%
2018/05/08	2	117.25	0	0.00	117.50	2	2,651	0.08%
2018/05/03	3	118.00	7	118.50	119.50	-4	2,756	-0.15%
2018/05/02	1	114.00	10	114.00	114.50	-9	2,756	-0.33%
2018/04/30	1	114.50	1	116.50	114.00	0	2,795	0.00%
2018/04/27	15	113.37	14	112.18	113.50	1	2,947	0.03%
2018/04/26	1	112.50	0	0.00	109.00	1	2,965	0.03%
2018/04/25	0	0.00	3	112.33	113.50	-3	2,983	-0.10%
2018/04/24	26	107.46	3	109.50	106.00	23	3,034	0.76%
2018/04/23	5.2	112.31	4	114.75	112.00	1.2	3,050	0.04%
2018/04/19	1	120.50	0	0.00	120.50	1	3,072	0.03%
2018/04/18	0	0.00	1	119.00	119.00	-1	3,171	-0.03%
2018/04/17	1	119.00	1	119.50	119.00	0	3,226	0.00%
2018/04/13	1	119.50	0	0.00	122.00	1	3,489	0.03%
2018/04/11	1	119.00	0	0.00	118.50	1	3,684	0.03%
2018/04/10	2	119.75	4	119.00	117.50	-2	3,709	-0.05%
2018/03/31	0	0.00	1	125.50	126.00	-1	3,913	-0.03%
2018/03/30	1	124.00	0	0.00	123.50	1	3,952	0.03%
2018/03/29	1	125.50	0	0.00	124.50	1	4,048	0.02%
2018/03/27	5	128.10	1	128.00	128.50	4	4,132	0.10%
2018/03/26	1	124.50	1	124.00	125.00	0	4,198	0.00%
2018/03/23	4	121.38	3	121.33	121.00	1	4,237	0.02%
2018/03/22	2.1	129.91	1	131.50	126.00	1.1	4,364	0.02%
2018/03/21	1	131.00	0	0.00	130.50	1	4,397	0.02%
2018/03/19	7	133.50	0	0.00	132.00	7	4,678	0.15%
2018/03/16	3	136.00	5	135.90	134.50	-2	4,849	-0.04%
2018/03/15	1	133.00	1	133.00	134.50	0	4,915	0.00%
2018/03/14	4	134.25	2	133.00	132.50	2	5,086	0.04%
2018/03/13	0	0.00	4	133.00	134.00	-4	5,230	-0.08%
2018/03/12	1	130.50	4	131.38	130.50	-3	5,367	-0.06%
2018/03/09	5	129.30	0	0.00	129.00	5	5,521	0.09%
2018/03/08	51	131.20	9	132.89	129.50	42	5,625	0.75%
2018/03/07	1	125.00	2	127.00	127.50	-1	5,592	-0.02%
2018/03/06	2	127.75	1	128.50	128.50	1	5,781	0.02%
2018/03/05	2	126.75	0	0.00	125.50	2	5,914	0.03%
2018/03/02	0	0.00	1	126.50	127.00	-1	6,138	-0.02%
2018/03/01	0	0.00	2	127.00	128.50	-2	6,436	-0.03%
2018/02/27	5	130.80	4	130.63	129.50	1	6,614	0.02%
2018/02/26	3	128.00	1	128.00	126.50	2	6,796	0.03%
2018/02/23	1.1	128.91	1	130.00	127.50	0.1	7,185	0.00%
2018/02/22	3	130.00	4	129.88	129.00	-1	7,509	-0.01%
2018/02/21	5	126.00	3	125.83	128.00	2	7,860	0.03%
2018/02/12	0	0.00	2	121.25	119.00	-2	8,342	-0.02%
2018/02/09	7.1	117.87	2	119.50	118.50	5.1	8,408	0.06%
2018/02/08	2.1	125.52	13	128.35	126.00	-11	8,581	-0.13%
2018/02/07	0	0.00	2	129.75	126.00	-2	8,607	-0.02%
2018/02/06	5	124.40	0	0.00	123.50	5	8,592	0.06%
2018/02/05	1	135.50	1	136.00	137.00	0	8,554	0.00%
2018/02/02	3	141.00	3	141.17	141.00	0	8,617	0.00%
2018/02/01	8	143.94	11	142.86	143.50	-3	8,739	-0.03%
2018/01/31	3	138.33	5	138.10	138.50	-2	8,662	-0.02%
2018/01/30	6	139.50	5	140.90	139.00	1	8,961	0.01%
2018/01/26	0	0.00	2	135.00	135.50	-2	8,961	-0.02%
2018/01/25	3.1	133.29	1	132.00	132.00	2.1	8,953	0.02%
2018/01/24	3	135.17	3	136.00	136.00	0	8,995	0.00%
2018/01/23	9	138.28	10	138.35	136.50	-1	9,124	-0.01%
2018/01/22	1	133.00	3	133.33	134.50	-2	9,027	-0.02%
2018/01/19	6.1	133.15	2	132.75	132.00	4.1	9,142	0.04%
2018/01/18	7	137.21	3	136.83	135.50	4	9,156	0.04%
2018/01/17	2	131.50	7	134.14	135.00	-5	9,212	-0.05%
2018/01/16	9	132.11	2	132.75	132.00	7	9,317	0.08%
2018/01/15	11	133.59	4	133.38	134.00	7	9,397	0.07%
2018/01/12	6	134.33	8	134.38	134.50	-2	9,488	-0.02%
2018/01/11	0	0.00	1	129.00	130.00	-1	9,690	-0.01%
2018/01/10	3	129.83	4	132.00	128.00	-1	9,666	-0.01%
2018/01/09	5	134.30	3	133.67	132.50	2	9,607	0.02%
2018/01/08	6	144.50	15	143.40	140.00	-9	9,528	-0.09%
2018/01/05	3	152.33	5	154.30	151.00	-2	9,598	-0.02%
2018/01/04	3	151.00	3	151.50	150.50	0	9,563	0.00%
2018/01/03	0	0.00	1	151.00	151.00	-1	9,582	-0.01%
2018/01/02	4	145.38	3	144.83	147.50	1	9,553	0.01%