原相 (3227)-凱基-高美館券商分點個股進出

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
159.0
漲跌
▼0.5
漲幅
-0.31%
成交量
2,993張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

原相 (3227)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	4	160.13	2	162.00	159.00	2	2,114	0.09%
2024/05/17	3	161.00	2	161.50	159.50	1	2,114	0.05%
2024/05/16	8	160.44	5	160.40	157.50	3	2,104	0.14%
2024/05/15	0	0.00	1.1	160.47	160.00	-1.1	2,109	-0.05%
2024/05/09	1	154.50	1	158.50	153.50	0	2,088	0.00%
2024/05/08	1	154.00	0	0.00	154.50	1	2,073	0.05%
2024/05/07	0	0.00	1	155.00	155.00	-1	2,089	-0.05%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,107	-0.05%
2024/04/29	1.1	156.50	0	0.00	156.50	1.1	2,141	0.05%
2024/04/26	0	0.00	0.3	155.50	157.00	-0.3	2,227	-0.01%
2024/04/24	0	0.00	0	153.50	152.50	0	2,261	0.00%
2024/04/23	0	0.00	0.1	148.97	148.50	-0.1	2,280	0.00%
2024/04/22	0	143.00	0	0.00	141.00	0	2,322	0.00%
2024/04/16	0.3	146.10	3	149.00	146.50	-2.7	2,361	-0.12%
2024/04/15	1	155.00	0	0.00	154.50	1	2,352	0.04%
2024/04/12	0	160.50	0	0.00	159.50	0	2,336	0.00%
2024/04/10	1	158.50	0	0.00	158.50	1	2,317	0.04%
2024/04/08	0	0.00	1	156.00	155.00	-1	2,304	-0.04%
2024/04/02	0	156.50	0	0.00	156.00	0	2,315	0.00%
2024/04/01	0	0.00	3	157.00	156.50	-3	2,337	-0.13%
2024/03/29	1	155.00	1	155.00	155.50	0	2,342	0.00%
2024/03/28	2.1	155.24	0	0.00	154.00	2.1	2,339	0.09%
2024/03/26	4	163.00	3	160.17	158.50	1	2,334	0.04%
2024/03/25	1	163.00	2	163.50	162.00	-1	2,331	-0.04%
2024/03/22	1	160.00	1	159.00	159.50	0	2,313	0.00%
2024/03/21	7	160.57	11.1	162.62	161.00	-4.1	2,302	-0.18%
2024/03/20	2	155.75	2	153.50	153.00	0	2,251	0.00%
2024/03/19	3	154.00	0	0.00	155.50	3	2,257	0.13%
2024/03/18	0	154.00	3.1	153.55	155.50	-3.1	2,285	-0.13%
2024/03/15	5	152.20	1	153.00	151.50	4	2,329	0.17%
2024/03/14	4	151.38	0	0.00	153.00	4	2,336	0.17%
2024/03/13	0	157.00	4	159.75	156.00	-4	2,330	-0.17%
2024/03/12	5	158.60	5	158.30	158.00	0	2,309	0.00%
2024/03/11	2	156.75	0.1	157.00	157.00	1.9	2,318	0.08%
2024/03/08	3.1	158.48	0	0.00	156.50	3.1	2,334	0.13%
2024/03/07	6.3	162.80	2.1	164.46	160.50	4.2	2,319	0.18%
2024/03/06	6.4	168.04	1	170.50	167.00	5.4	2,296	0.24%
2024/03/05	3	167.00	0	0.00	170.00	3	2,372	0.13%
2024/03/04	7	170.43	4	170.88	169.00	3	2,502	0.12%
2024/03/01	7	170.57	24	170.75	169.00	-17	2,501	-0.68%
2024/02/29	8	172.44	3.1	172.05	171.00	5	2,525	0.20%
2024/02/27	16.2	175.17	18	175.92	173.50	-1.8	2,556	-0.07%
2024/02/26	19.1	176.10	27.4	174.72	179.50	-8.3	2,541	-0.33%
2024/02/23	9.1	162.55	4.2	163.48	165.00	4.9	2,392	0.21%
2024/02/22	20.2	167.68	6	168.42	163.00	14.2	2,462	0.58%
2024/02/21	3	166.00	5	166.40	166.50	-2	2,540	-0.08%
2024/02/20	6	166.83	9.2	166.50	164.50	-3.2	2,553	-0.12%
2024/02/19	6	163.75	9	164.22	165.50	-3	2,552	-0.12%
2024/02/16	4	165.87	8	164.94	165.00	-4	2,540	-0.16%
2024/02/15	1	159.50	1	160.00	160.00	0	2,486	0.00%
2024/02/05	2	155.25	4	155.13	154.50	-2	2,512	-0.08%
2024/02/02	4.1	157.38	1	157.50	157.00	3.1	2,547	0.12%
2024/02/01	0.2	158.00	0	0.00	158.50	0.2	2,753	0.01%
2024/01/31	1	160.50	0	0.00	159.50	1	2,887	0.03%
2024/01/30	1	161.00	8.1	160.94	161.50	-7.1	2,884	-0.25%
2024/01/29	0	0.00	1	158.00	158.50	-1	2,877	-0.03%
2024/01/26	1	157.50	0	0.00	157.50	1	2,882	0.03%
2024/01/25	3.1	157.02	0	0.00	156.50	3.1	2,876	0.11%
2024/01/24	3.2	158.54	1	158.50	158.00	2.2	2,867	0.07%
2024/01/23	3	161.17	2	161.75	163.00	1	2,849	0.04%
2024/01/22	24	159.60	19.1	161.29	161.50	4.9	2,819	0.17%
2024/01/19	4.1	155.26	6.1	155.08	155.00	-2	2,730	-0.07%
2024/01/18	0	0.00	1	152.50	150.50	-1	2,701	-0.04%
2024/01/17	5	151.70	1	153.50	151.00	4	2,706	0.15%
2024/01/16	17	153.53	21.1	154.45	154.50	-4.1	2,692	-0.15%
2024/01/15	1	147.50	1	148.00	148.50	0	2,654	0.00%
2024/01/12	0	0.00	3	147.50	148.50	-3	2,662	-0.11%
2024/01/11	5	148.00	1	148.50	148.50	4	2,661	0.15%
2024/01/10	0	0.00	1.2	149.30	148.50	-1.2	2,673	-0.05%
2024/01/09	4	150.38	1	149.50	149.50	3	2,712	0.11%
2024/01/08	1	149.50	0	0.00	149.50	1	2,695	0.04%
2024/01/02	0	151.00	0	0.00	150.50	0	2,731	0.00%
2023/12/28	1.1	154.00	1	153.50	153.50	0.1	2,720	0.00%
2023/12/27	0	0.00	5.2	154.67	158.00	-5.2	2,705	-0.19%
2023/12/26	1	153.00	2	154.00	153.00	-1	2,683	-0.04%
2023/12/22	0	0.00	1	151.00	150.50	-1	2,680	-0.04%
2023/12/21	1.3	148.23	0	0.00	148.50	1.3	2,675	0.05%
2023/12/20	1	152.50	1	154.50	150.50	0	2,662	0.00%
2023/12/19	4	150.63	0	0.00	151.00	4	2,651	0.15%
2023/12/15	9.1	155.74	1	155.00	153.50	8.1	2,654	0.31%
2023/12/14	4.1	158.88	5	159.30	158.50	-0.9	2,635	-0.04%
2023/12/13	2	161.50	0	0.00	161.50	2	2,617	0.08%
2023/12/12	2	162.00	5	161.50	162.00	-3	2,590	-0.12%
2023/12/11	0	0.00	1	159.00	157.50	-1	2,560	-0.04%
2023/12/08	4	157.13	0	0.00	156.00	4	2,558	0.16%
2023/12/07	0	0.00	2	157.50	157.50	-2	2,574	-0.08%
2023/12/06	3.1	157.49	1	159.00	157.00	2.1	2,585	0.08%
2023/12/05	1	160.50	1	159.00	160.00	0	2,587	0.00%
2023/12/01	3	161.33	0	0.00	161.00	3	2,568	0.12%
2023/11/30	3.1	163.13	7	163.14	161.50	-3.9	2,570	-0.15%
2023/11/29	27	168.89	8	168.13	170.00	19	2,494	0.76%
2023/11/28	2	159.50	0	0.00	159.50	2	2,373	0.08%
2023/11/27	3	163.83	1	159.00	160.00	2	2,361	0.08%
2023/11/24	0	0.00	5	163.20	162.50	-5	2,330	-0.21%
2023/11/23	5	163.80	2	166.00	163.50	3	2,295	0.13%
2023/11/22	2	157.00	11.8	158.77	162.50	-9.8	2,258	-0.43%
2023/11/21	0	0.00	6	151.00	152.50	-6	2,134	-0.28%
2023/11/20	3	148.83	9	150.11	148.00	-6	2,060	-0.29%
2023/11/17	3	142.17	6.7	143.27	143.50	-3.7	1,900	-0.19%
2023/11/16	1	142.00	6.1	140.09	140.00	-5.1	1,851	-0.27%
2023/11/15	4	138.75	3	137.67	137.50	1	1,809	0.06%
2023/11/14	4	140.13	10.1	139.69	140.50	-6.1	1,775	-0.34%
2023/11/13	3.1	139.16	1.4	137.76	138.00	1.7	1,744	0.10%
2023/11/10	7.2	137.49	4	138.00	139.00	3.2	1,696	0.19%
2023/11/09	17.2	138.43	10	137.05	139.00	7.2	1,655	0.43%
2023/11/08	8	136.63	14.1	136.71	138.00	-6.1	1,450	-0.42%
2023/11/07	0.1	127.00	0	0.00	127.50	0.1	1,318	0.00%
2023/11/06	3	126.00	1	125.50	127.00	2	1,329	0.15%
2023/11/03	5	129.30	0	0.00	127.50	5	1,328	0.38%
2023/11/02	1	131.00	0	0.00	131.50	1	1,332	0.08%
2023/10/31	1	130.00	0.1	133.00	128.50	0.9	1,339	0.07%
2023/10/30	0	0.00	1	131.50	131.50	-1	1,352	-0.07%
2023/10/26	1	129.50	2	130.25	128.00	-1	1,379	-0.07%
2023/10/25	0	0.00	4	133.00	133.00	-4	1,396	-0.29%
2023/10/24	0	0.00	3	131.00	132.50	-3	1,414	-0.21%
2023/10/23	2.5	133.20	2	132.25	130.00	0.5	1,510	0.03%
2023/10/20	0	0.00	0	133.50	134.50	0	1,741	0.00%
2023/10/19	3	132.00	1	131.50	132.50	2	1,770	0.11%
2023/10/18	1	129.00	4	133.00	133.00	-3	1,775	-0.17%
2023/10/17	3	131.17	9	131.06	130.00	-6	1,798	-0.33%
2023/10/16	2	128.00	0	0.00	128.00	2	1,768	0.11%
2023/10/13	4	128.25	22.1	126.85	129.00	-18.1	1,794	-1.01%
2023/10/12	0	0.00	3	126.00	127.50	-3	1,816	-0.17%
2023/10/11	3	121.50	0	0.00	120.00	3	1,795	0.17%
2023/10/05	3	122.00	1	122.50	123.00	2	1,804	0.11%
2023/10/04	1.1	121.00	1	121.50	121.00	0.1	1,804	0.00%
2023/09/27	1	119.00	0	0.00	120.50	1	1,801	0.06%
2023/09/26	5	121.00	0	0.00	121.00	5	1,796	0.28%
2023/09/25	1	122.00	2	122.25	123.00	-1	1,797	-0.06%
2023/09/21	15	122.47	0	0.00	122.00	15	1,790	0.84%
2023/09/20	3	124.00	0	0.00	124.00	3	1,784	0.17%
2023/09/19	6	126.75	1	127.00	125.00	5	1,774	0.28%
2023/09/18	53	130.00	0	0.00	129.50	53	1,756	3.02%
2023/09/15	0	0.00	1	131.00	132.00	-1	1,741	-0.06%
2023/09/14	0	0.00	12	130.88	130.50	-12	1,728	-0.70%
2023/09/13	0	0.00	3	131.00	128.00	-3	1,710	-0.18%
2023/09/12	0	0.00	0.1	129.27	129.50	-0.1	1,703	0.00%
2023/09/11	0	0.00	3	129.00	129.00	-3	1,668	-0.18%
2023/09/08	6	127.50	3	129.00	127.00	3	1,646	0.18%
2023/09/05	1	126.00	0.1	127.00	126.50	0.9	1,591	0.06%
2023/08/31	0	0.00	0	127.00	127.50	0	1,511	0.00%
2023/08/30	13	123.58	0	0.00	123.50	13	1,484	0.88%
2023/08/29	6	124.42	10	124.60	124.00	-4	1,461	-0.27%
2023/08/28	3	124.50	3.2	124.56	125.50	-0.2	1,423	-0.02%
2023/08/25	1	120.50	0.1	121.48	120.00	0.9	1,335	0.07%
2023/08/24	0	116.50	4	118.38	120.00	-4	1,296	-0.31%
2023/08/23	0	0.00	1	115.50	116.00	-1	1,268	-0.08%
2023/08/22	0	0.00	2	112.50	112.00	-2	1,262	-0.16%
2023/08/18	1	114.50	0	0.00	113.50	1	1,256	0.08%
2023/08/17	0	0.00	1	113.50	113.00	-1	1,248	-0.08%
2023/08/14	1	109.00	0	0.00	109.00	1	1,245	0.08%
2023/08/11	2	111.25	0	0.00	110.50	2	1,237	0.16%
2023/08/10	0	0.00	1	113.00	113.00	-1	1,225	-0.08%
2023/08/09	0	0.00	2	116.00	116.50	-2	1,222	-0.16%
2023/08/08	0	0.00	1	117.50	115.50	-1	1,228	-0.08%
2023/08/02	4	112.75	0	0.00	111.00	4	1,206	0.33%
2023/08/01	0.2	117.99	0	0.00	115.00	0.2	1,183	0.02%
2023/07/31	3	118.00	3	119.33	115.50	0	1,165	0.00%
2023/07/28	3	118.67	2	117.75	119.00	1	1,134	0.09%
2023/07/27	1.2	117.65	0	0.00	117.00	1.2	1,096	0.10%
2023/07/26	6	119.75	1	126.00	117.00	5	1,062	0.47%
2023/07/25	20	136.42	10.4	130.79	125.50	9.7	953	1.01%
2023/07/24	1	128.00	3	125.34	129.00	-2	701	-0.29%
2023/07/21	0	0.00	2	116.75	117.50	-2	645	-0.31%
2023/07/20	5	116.40	6.2	117.32	118.00	-1.2	622	-0.19%
2023/07/19	3	110.83	0	110.50	111.50	3	553	0.54%
2023/07/17	0.5	116.85	0	0.00	117.00	0.5	508	0.10%
2023/07/14	0	112.50	0.2	112.00	113.00	-0.2	468	-0.04%
2023/07/10	0	0.00	1	109.00	109.00	-1	451	-0.22%
2023/07/07	2	108.50	0	0.00	110.00	2	465	0.43%
2023/07/05	0	110.75	0	0.00	109.50	0	459	0.01%
2023/07/03	1	109.00	1	109.50	109.00	0	462	0.00%
2023/06/29	0	0.00	0	110.00	110.00	0	465	0.00%
2023/06/28	0	0.00	1	109.50	108.50	-1	466	-0.21%
2023/06/26	0	0.00	1	111.50	110.00	-1	466	-0.21%
2023/06/20	0	0.00	1	114.50	113.00	-1	472	-0.21%
2023/06/19	0	0.00	0.2	114.00	113.50	-0.2	472	-0.04%
2023/06/15	1	112.00	1	112.00	113.00	0	463	0.00%
2023/06/13	0	0.00	0	112.00	112.00	0	468	0.00%
2023/06/12	0	0.00	0	111.50	111.50	0	469	0.00%
2023/06/07	0	0.00	0	112.50	114.50	0	479	0.00%
2023/06/02	0	0.00	1.1	112.57	113.00	-1.1	519	-0.21%
2023/06/01	1	110.00	1	111.02	113.00	0	517	-0.01%
2023/05/31	1	111.50	1	110.00	110.00	0	513	0.00%
2023/05/30	0	0.00	0	111.00	111.50	0	512	-0.01%
2023/05/26	0	109.50	10	107.50	108.50	-10	508	-1.96%
2023/05/24	11	109.09	0	0.00	110.00	11	512	2.15%
2023/05/23	1	109.49	0	0.00	109.00	1	518	0.20%
2023/05/22	1.1	108.52	2	108.50	109.00	-0.9	519	-0.18%
2023/05/18	0.3	107.00	0	0.00	107.50	0.3	521	0.06%
2023/05/12	0	0.00	1	107.98	108.00	-1	517	-0.20%
2023/05/11	0.2	104.00	0	0.00	105.50	0.2	502	0.04%
2023/05/10	0	105.00	0	0.00	105.50	0	507	0.00%
2023/05/09	0	105.00	0	0.00	105.00	0	509	0.00%
2023/05/08	1	104.00	1	104.50	103.00	0	514	0.00%
2023/05/04	0.2	103.50	0	0.00	102.50	0.2	605	0.03%
2023/05/02	0	0.00	0	105.00	104.00	0	650	0.00%
2023/04/26	0	0.00	1	101.50	102.00	-1	651	-0.15%
2023/04/19	0.2	109.00	0	0.00	108.50	0.2	633	0.03%
2023/04/10	0	0.00	1	110.50	109.50	-1	615	-0.16%
2023/03/30	0	108.00	0	0.00	107.00	0	607	0.00%
2023/03/14	1	109.00	0	0.00	109.00	1	622	0.16%
2023/03/09	0	115.71	4	115.75	115.00	-4	645	-0.61%
2023/03/08	4	116.25	0	116.11	116.50	4	629	0.63%
2023/03/01	0	0.00	1	110.00	110.00	-1	598	-0.17%
2023/02/24	0	0.00	1	111.00	111.00	-1	595	-0.17%
2023/02/23	1	109.02	1	109.50	110.00	0	594	0.00%
2023/02/21	0	112.00	0	110.50	110.50	0	590	0.00%
2023/02/20	1	111.50	0	0.00	111.50	1	588	0.17%
2023/02/17	0	0.00	1	109.50	108.50	-1	586	-0.17%
2023/02/16	1	108.98	1	107.50	110.50	0	588	0.01%
2023/02/13	0	107.50	0	0.00	108.00	0	585	0.00%
2023/02/10	0	107.50	2	110.50	107.50	-2	584	-0.34%
2023/02/09	0	0.00	1	110.00	110.00	-1	578	-0.17%
2023/02/08	1	111.00	1	110.00	111.50	0	576	0.00%
2023/02/07	1	109.50	0	0.00	110.50	1	564	0.18%
2023/02/03	3	112.83	2	112.50	113.50	1	553	0.18%
2023/02/02	2	112.75	5	112.80	111.50	-3	529	-0.57%
2023/02/01	0	0.00	2	107.01	109.50	-2	464	-0.43%
2023/01/11	3	99.13	0	0.00	99.80	3	416	0.72%
2023/01/09	0	0.00	2	99.60	99.30	-2	419	-0.48%
2023/01/05	0	0.00	0	99.30	99.10	0	422	0.00%
2023/01/04	0	0.00	0	98.70	98.20	0	417	0.00%
2022/12/20	0	0.00	1	100.50	98.50	-1	428	-0.23%
2022/12/19	0	0.00	0	102.00	102.00	0	425	0.00%
2022/12/13	0	0.00	1	96.80	96.70	-1	409	-0.24%
2022/12/07	1	100.00	2	96.80	96.60	-1	405	-0.25%
2022/12/06	1	100.00	1	100.50	99.70	0	396	0.00%
2022/12/05	1	100.00	0	103.50	100.50	1	388	0.25%
2022/12/02	1	97.70	0	0.00	97.90	1	371	0.27%
2022/11/24	0	0.00	1	95.31	95.70	-1	375	-0.27%
2022/11/16	0	0.00	0	92.20	92.40	0	355	-0.01%
2022/11/14	0	0.00	1	90.20	89.70	-1	354	-0.28%
2022/11/11	0	0.00	1	88.60	88.70	-1	356	-0.28%
2022/11/09	1	86.40	0	0.00	88.10	1	355	0.28%
2022/11/08	0	0.00	1	84.60	84.50	-1	358	-0.28%
2022/11/04	0	82.70	0	0.00	83.60	0	367	0.00%
2022/11/02	2	82.20	0	0.00	82.20	2	375	0.53%
2022/10/28	1	78.70	0	0.00	79.10	1	375	0.27%
2022/10/21	1	79.20	1	79.00	78.90	0	401	0.00%
2022/10/19	0	0.00	1.2	81.77	81.10	-1.2	407	-0.29%
2022/10/18	2	81.60	1	81.90	81.30	1	414	0.24%
2022/10/12	0	0.00	1	83.20	83.50	-1	432	-0.23%
2022/10/06	1	87.40	0	0.00	87.40	1	486	0.21%
2022/09/30	1	84.50	0	0.00	85.50	1	502	0.20%
2022/09/28	0	0.00	1	82.80	81.70	-1	507	-0.20%
2022/09/05	0	92.50	0	0.00	92.00	0	575	0.00%
2022/09/02	0	0.00	0.2	94.50	94.50	-0.2	574	-0.03%
2022/08/30	0	0.00	1	91.30	91.80	-1	559	-0.18%
2022/08/29	0.1	90.60	0	91.00	90.70	0	561	0.01%
2022/08/25	0.2	93.30	0	0.00	92.10	0.2	562	0.04%
2022/08/24	0.1	92.50	0	0.00	92.00	0.1	573	0.02%
2022/08/22	0	0.00	0	93.40	93.20	0	573	0.00%
2022/08/19	0	0.00	0	96.00	96.00	0	570	0.00%
2022/08/18	0	0.00	0.4	95.30	96.10	-0.4	563	-0.07%
2022/08/15	0	0.00	0	94.00	94.00	0	551	0.00%
2022/08/10	0	89.80	0	0.00	88.80	0	529	0.00%
2022/08/04	0	0.00	0.1	90.60	90.90	-0.1	525	-0.02%
2022/07/28	0	89.80	0	0.00	88.60	0	516	0.00%
2022/07/27	1	90.10	1	89.50	89.80	0	520	0.00%
2022/07/26	2	90.30	1	91.20	89.30	1	523	0.19%
2022/07/25	2	91.60	3	92.60	92.40	-1	520	-0.19%
2022/07/22	0.5	93.30	0	0.00	91.40	0.5	516	0.10%
2022/06/30	0.1	97.00	0	0.00	96.70	0.1	502	0.01%
2022/06/28	0	0.00	1	101.50	101.00	-1	519	-0.19%
2022/06/27	1	99.50	0.1	104.33	104.50	0.9	516	0.18%
2022/06/23	0.1	96.20	0	0.00	96.30	0.1	500	0.01%
2022/06/22	0	97.60	0	0.00	96.30	0	495	0.00%
2022/06/21	0	0.00	1	99.90	100.00	-1	489	-0.20%
2022/06/20	0	101.00	0	0.00	99.30	0	491	0.00%
2022/06/17	1	105.00	1	103.50	104.50	0	490	0.00%
2022/06/15	1	112.00	0	0.00	111.50	1	483	0.21%
2022/06/13	1	112.50	1	112.00	111.50	0	484	0.00%
2022/06/10	1	115.00	2	115.00	115.00	-1	491	-0.20%
2022/05/30	0	114.00	0	0.00	114.50	0	512	0.00%
2022/05/24	1	112.00	0	0.00	110.00	1	539	0.19%
2022/05/20	1	113.50	0	0.00	112.50	1	542	0.18%
2022/05/13	0	0.00	1	112.50	113.00	-1	564	-0.18%
2022/05/12	1	110.50	0	0.00	110.00	1	564	0.18%
2022/05/10	1	110.00	1	111.00	111.50	0	565	0.00%
2022/05/09	0	0.00	1	111.50	111.00	-1	565	-0.18%
2022/05/03	0	0.00	2	116.00	114.50	-2	565	-0.35%
2022/04/28	0.2	115.00	1	115.50	116.00	-0.8	569	-0.14%
2022/04/27	0.2	112.50	0	0.00	114.00	0.2	571	0.04%
2022/04/26	0.1	118.00	3	118.17	117.50	-3	566	-0.52%
2022/04/25	2.1	118.71	0	0.00	116.50	2.1	577	0.36%
2022/04/21	0.1	128.50	0	0.00	128.50	0.1	568	0.01%
2022/04/20	2	129.50	2	128.50	129.00	0	574	0.00%
2022/04/15	0	0.00	1	130.00	129.00	-1	588	-0.17%
2022/04/11	0	133.00	0	0.00	133.00	0	600	0.00%
2022/04/08	0	135.00	1	133.50	134.00	-1	610	-0.16%
2022/04/07	0.1	136.00	0	0.00	135.00	0.1	613	0.02%
2022/04/06	0.1	139.50	0	0.00	139.50	0.1	605	0.01%
2022/04/01	0	0.00	0.1	144.00	143.50	-0.1	605	-0.02%
2022/03/23	1	142.50	0.1	142.50	141.00	1	595	0.16%
2022/03/21	1.1	140.45	0	139.50	139.00	1	593	0.17%
2022/03/18	0	136.50	3	139.00	139.00	-3	602	-0.49%
2022/03/09	1	136.00	1	136.00	136.00	0	633	0.00%
2022/03/08	0	134.75	2	134.00	134.00	-2	639	-0.31%
2022/03/07	1	137.50	1	139.00	138.00	0	633	0.00%
2022/03/04	2.2	141.45	3	140.67	141.00	-0.8	629	-0.13%
2022/03/02	0.1	138.50	0	0.00	138.00	0.1	640	0.02%
2022/02/25	0	0.00	1	134.00	134.00	-1	638	-0.16%
2022/02/23	1	138.50	0	0.00	139.00	1	646	0.15%
2022/02/22	1.1	137.09	2.5	138.10	137.50	-1.4	670	-0.21%
2022/02/21	0.2	139.50	0	0.00	139.50	0.2	675	0.03%
2022/02/17	0.3	139.00	0	0.00	139.50	0.3	701	0.04%
2022/02/16	1	139.50	0	0.00	139.50	1	715	0.14%
2022/02/14	1.1	140.07	0	0.00	140.50	1.1	718	0.15%
2022/02/10	1	142.50	2	143.00	143.00	-1	821	-0.12%
2022/02/09	1	144.50	1	143.00	145.00	0	828	0.00%
2022/02/08	0.1	142.00	0	0.00	142.00	0.1	858	0.01%
2022/02/07	0	141.00	0	0.00	141.00	0	882	0.00%
2022/01/26	0.2	137.02	0	0.00	137.50	0.2	893	0.02%
2022/01/25	0.1	138.00	6	138.00	137.50	-5.9	927	-0.64%
2022/01/21	1	141.00	0	0.00	140.50	1	969	0.10%
2022/01/20	1	143.50	1	142.50	143.00	0	973	0.00%
2022/01/18	1	143.50	2	143.50	143.50	-1	1,003	-0.10%
2022/01/17	1	138.50	0	0.00	138.50	1	1,013	0.10%
2022/01/14	1	138.50	1	138.50	139.50	0	1,032	0.00%
2022/01/13	0	141.00	0	0.00	141.00	0	1,032	0.00%
2022/01/11	2	143.25	0	0.00	143.00	2	1,033	0.19%
2022/01/10	0.2	145.00	1	144.00	145.00	-0.8	1,024	-0.08%
2022/01/07	1	145.51	1	146.00	146.00	0	1,030	0.00%
2022/01/06	3.2	148.16	0	0.00	148.00	3.2	1,021	0.31%
2022/01/05	1.1	150.86	0	0.00	149.00	1.1	1,024	0.11%
2022/01/03	0	0.00	1	154.50	153.00	-1	1,028	-0.10%
2021/12/30	0.1	152.50	1	152.50	152.00	-0.9	1,020	-0.09%
2021/12/29	0	150.50	0	0.00	150.50	0	1,017	0.00%
2021/12/24	0.2	149.00	0	0.00	149.00	0.2	1,067	0.02%
2021/12/20	0.2	147.00	0	0.00	147.50	0.2	1,093	0.02%
2021/12/17	0	0.00	20	146.50	146.00	-20	1,104	-1.81%
2021/12/16	0.5	149.50	0	0.00	149.50	0.5	1,101	0.05%
2021/12/15	1	146.00	0	0.00	146.00	1	1,096	0.09%
2021/12/14	0	0.00	1	147.00	145.50	-1	1,102	-0.09%
2021/12/10	1	148.50	0	0.00	149.00	1	1,109	0.09%
2021/12/09	1	150.00	0	0.00	149.50	1	1,106	0.09%
2021/12/08	1	150.00	1	151.00	150.50	0	1,103	0.00%
2021/12/06	10	154.50	0.1	154.00	154.00	9.9	1,096	0.90%
2021/12/03	10.2	155.00	0	0.00	155.00	10.2	1,110	0.92%
2021/12/02	0	0.00	2	156.00	152.00	-2	1,117	-0.18%
2021/11/29	0.1	152.00	0	0.00	152.00	0.1	1,160	0.01%
2021/11/24	0	0.00	3	155.00	155.50	-3	1,269	-0.24%
2021/11/23	2	156.00	1	156.50	155.50	1	1,280	0.08%
2021/11/22	0	0.00	2	160.00	159.50	-2	1,292	-0.15%
2021/11/19	0	0.00	1.1	157.55	156.50	-1.1	1,315	-0.08%
2021/11/17	0.2	155.00	0	0.00	155.00	0.2	1,341	0.01%
2021/11/15	0	0.00	3.1	152.66	153.50	-3.1	1,419	-0.22%
2021/11/12	1.1	148.55	0	0.00	149.00	1.1	1,433	0.08%
2021/11/11	0.1	149.00	0	0.00	148.50	0.1	1,460	0.01%
2021/11/10	0	0.00	2	147.00	148.00	-2	1,487	-0.13%
2021/11/09	5	149.10	1	150.50	150.50	4	1,504	0.27%
2021/11/08	3	160.33	5.1	159.03	160.50	-2.1	1,491	-0.14%
2021/11/05	1	161.00	1	160.50	160.50	0	1,668	0.00%
2021/11/04	0.5	162.00	5.1	161.60	161.50	-4.6	1,679	-0.27%
2021/11/03	0.5	158.50	1	157.00	158.00	-0.5	1,733	-0.03%
2021/11/02	2.2	155.05	0	0.00	154.50	2.2	1,782	0.12%
2021/11/01	1	161.00	0	0.00	161.50	1	1,803	0.06%
2021/10/29	3	158.33	0	0.00	157.50	3	1,909	0.16%
2021/10/28	0	0.00	1	157.50	158.00	-1	1,919	-0.05%
2021/10/26	5	157.50	3	156.50	155.00	2	2,022	0.10%
2021/10/25	4.1	154.98	2	153.50	154.00	2.1	2,071	0.10%
2021/10/22	1	155.50	3.2	152.98	156.50	-2.2	2,209	-0.10%
2021/10/21	1	151.00	0	0.00	149.50	1	2,374	0.04%
2021/10/20	0	0.00	1	150.00	151.00	-1	2,652	-0.04%
2021/10/18	1	146.50	0	0.00	146.50	1	2,898	0.03%
2021/10/15	2	147.25	2	146.00	146.50	0	2,979	0.00%
2021/10/13	0	0.00	0.3	143.00	143.00	-0.3	3,070	-0.01%
2021/10/07	0	0.00	2	149.25	150.00	-2	3,458	-0.06%
2021/10/06	1	148.00	0	0.00	146.50	1	3,757	0.03%
2021/10/04	3	145.00	0	0.00	144.00	3	3,842	0.08%
2021/10/01	1	150.00	0	0.00	150.00	1	3,909	0.03%
2021/09/30	0	0.00	1	154.50	155.00	-1	3,996	-0.03%
2021/09/29	3	153.50	5	153.90	153.50	-2	4,086	-0.05%
2021/09/28	1	161.50	0	0.00	158.00	1	4,254	0.02%
2021/09/24	0	0.00	1	161.00	160.50	-1	4,411	-0.02%
2021/09/23	0	0.00	2	157.00	157.00	-2	4,435	-0.05%
2021/09/17	1	156.00	1	157.50	157.50	0	4,503	0.00%
2021/09/15	2	152.50	3	154.33	152.50	-1	4,518	-0.02%
2021/09/10	0	0.00	1	158.00	158.00	-1	4,568	-0.02%
2021/09/09	0	0.00	1	154.00	158.00	-1	4,600	-0.02%
2021/09/08	2.1	155.00	3	156.17	153.50	-0.9	4,634	-0.02%
2021/09/07	3	156.00	1	156.50	156.50	2	4,637	0.04%
2021/09/06	0	0.00	0.1	162.00	159.50	-0.1	4,643	0.00%
2021/09/03	1	162.50	0	0.00	164.00	1	4,717	0.02%
2021/09/02	0	0.00	0	164.50	163.50	0	4,742	0.00%
2021/09/01	0	0.00	5	165.00	165.50	-5	4,761	-0.11%
2021/08/30	9.2	166.04	6	164.58	162.50	3.2	4,839	0.07%
2021/08/27	0	0.00	3	159.00	159.50	-3	4,791	-0.06%
2021/08/26	2	159.50	1	158.50	158.50	1	4,791	0.02%
2021/08/25	2	159.25	4	159.75	162.00	-2	4,789	-0.04%
2021/08/24	5	156.00	0	0.00	155.00	5	4,776	0.10%
2021/08/23	3	157.83	2	158.25	157.00	1	4,773	0.02%
2021/08/20	5.1	151.32	2	153.25	150.00	3.1	4,761	0.06%
2021/08/19	3.1	155.87	0	0.00	153.00	3.1	4,725	0.07%
2021/08/18	0	0.00	1	156.50	162.00	-1	4,698	-0.02%
2021/08/17	1.1	157.09	0	0.00	157.50	1.1	4,704	0.02%
2021/08/16	1.1	159.10	5	160.00	161.50	-4	4,685	-0.08%
2021/08/13	4	164.63	1	162.00	160.50	3	4,662	0.06%
2021/08/12	4	162.88	0	0.00	163.50	4	4,634	0.09%
2021/08/11	21.4	168.09	19	168.92	166.00	2.4	4,601	0.05%
2021/08/10	3	181.50	2	184.50	181.50	1	4,460	0.02%
2021/08/09	2.1	180.85	13	181.35	181.00	-10.9	4,497	-0.24%
2021/08/06	5	187.90	1	187.50	187.50	4	4,465	0.09%
2021/08/05	1.1	189.47	2	189.75	192.50	-0.9	4,457	-0.02%
2021/08/04	46	192.02	6	191.58	190.00	40	4,490	0.89%
2021/08/03	3	195.50	0	0.00	196.50	3	4,435	0.07%
2021/08/02	6	194.42	0	0.00	197.00	6	4,441	0.14%
2021/07/30	7	197.43	0	0.00	194.50	7	4,416	0.16%
2021/07/29	1	200.50	10	198.45	202.50	-9	4,376	-0.21%
2021/07/28	7	198.71	5	198.50	197.50	2	4,335	0.05%
2021/07/27	7	212.64	4	215.75	209.00	3	4,246	0.07%
2021/07/26	14	209.96	21.2	212.46	215.50	-7.2	4,134	-0.17%
2021/07/23	6	203.33	6	204.67	199.50	0	3,922	0.00%
2021/07/22	0	0.00	8	202.63	205.50	-8	3,932	-0.20%
2021/07/21	0	0.00	2	194.50	193.50	-2	3,849	-0.05%
2021/07/20	0	0.00	5	193.80	194.00	-5	3,806	-0.13%
2021/07/19	3	193.67	1	193.50	193.50	2	3,792	0.05%
2021/07/16	1	197.50	0	0.00	195.00	1	3,819	0.03%
2021/07/15	8.1	197.38	3	200.83	196.50	5.1	3,807	0.13%
2021/07/14	13	212.08	13	212.15	208.50	0	3,696	0.00%
2021/07/13	7	212.21	32	213.78	212.50	-25	3,530	-0.71%
2021/07/12	1	205.00	0	0.00	205.00	1	3,272	0.03%
2021/07/09	2	201.75	11	201.82	200.50	-9	3,256	-0.28%
2021/07/08	1	204.00	1	208.50	202.00	0	3,291	0.00%
2021/07/07	8.1	203.12	5.6	203.32	200.50	2.5	3,279	0.08%
2021/07/06	4	209.75	4	209.88	207.00	0	3,331	0.00%
2021/07/05	0	0.00	7	205.50	209.50	-7	3,431	-0.20%
2021/07/02	2	198.50	13	198.58	200.50	-11	3,435	-0.32%
2021/07/01	2	197.75	6.1	199.46	201.50	-4.1	3,445	-0.12%
2021/06/30	12	197.00	3	197.00	196.50	9	3,485	0.26%
2021/06/29	1	195.50	2	194.00	194.00	-1	3,554	-0.03%
2021/06/28	4	196.88	2	196.50	195.00	2	3,885	0.05%
2021/06/25	1	193.00	0	0.00	192.50	1	3,921	0.03%
2021/06/23	2	192.75	1	192.00	194.50	1	4,173	0.02%
2021/06/22	2	191.50	2	191.50	191.00	0	4,155	0.00%
2021/06/21	2	191.75	1	191.00	191.50	1	4,143	0.02%
2021/06/18	7	197.14	0	0.00	195.00	7	4,129	0.17%
2021/06/17	0	0.00	4	195.50	197.50	-4	4,103	-0.10%
2021/06/16	2	191.25	0	0.00	192.00	2	4,070	0.05%
2021/06/15	2.1	194.45	4	194.00	195.00	-1.9	4,060	-0.05%
2021/06/11	7	197.57	3	196.83	194.00	4	4,060	0.10%
2021/06/10	1	196.50	2	195.50	195.50	-1	4,016	-0.02%
2021/06/09	1	195.50	0.1	193.50	193.00	1	3,989	0.02%
2021/06/08	2	190.00	1	191.50	191.00	1	3,949	0.03%
2021/06/07	6	192.67	10	193.30	190.50	-4	3,946	-0.10%
2021/06/04	4	188.25	5	189.10	188.50	-1	3,849	-0.03%
2021/06/03	0	0.00	1	187.00	187.00	-1	3,849	-0.03%
2021/06/02	0	0.00	2	187.00	184.50	-2	3,848	-0.05%
2021/06/01	2	186.25	5	187.20	187.00	-3	3,837	-0.08%
2021/05/31	1	183.50	2	183.75	184.00	-1	3,829	-0.03%
2021/05/28	1	183.50	0	0.00	183.00	1	3,836	0.03%
2021/05/27	0	0.00	1	176.50	182.00	-1	3,834	-0.03%
2021/05/26	2	179.75	0	0.00	180.00	2	3,833	0.05%
2021/05/25	0	0.00	0	179.00	179.00	0	3,830	0.00%
2021/05/24	0	0.00	0	175.00	175.00	0	3,817	0.00%
2021/05/20	0	0.00	0	170.50	171.00	0	3,837	0.00%
2021/05/19	1	168.00	1	170.02	170.50	0	3,846	0.00%
2021/05/17	11	166.55	12	159.83	159.00	-1	3,877	-0.03%
2021/05/14	2	175.00	0	0.00	173.00	2	3,897	0.05%
2021/05/13	8	175.50	7	171.57	175.50	1	3,886	0.03%
2021/05/12	9	171.28	10	175.00	171.00	-1	3,866	-0.03%
2021/05/11	7	175.86	7	177.93	175.00	0	3,794	0.00%
2021/05/10	2	188.50	0	0.00	184.50	2	3,752	0.05%
2021/05/07	0	0.00	2	186.50	190.00	-2	3,760	-0.05%
2021/05/06	1	183.00	0	0.00	183.00	1	3,782	0.03%
2021/05/05	3	182.00	0	0.00	181.00	3	3,847	0.08%
2021/05/04	3	184.50	10	184.50	185.50	-7	3,883	-0.18%
2021/05/03	5	188.60	2	189.25	187.50	3	3,847	0.08%
2021/04/29	3	200.83	1	196.50	196.50	2	3,820	0.05%
2021/04/28	8	203.13	6	202.83	203.50	2	3,785	0.05%
2021/04/27	12	202.33	5	200.60	200.50	7	3,749	0.19%
2021/04/26	2	195.75	0	0.00	197.50	2	3,724	0.05%
2021/04/23	2	193.25	0	0.00	196.00	2	3,751	0.05%
2021/04/22	1	190.50	3	189.83	189.00	-2	4,020	-0.05%
2021/04/21	3	197.00	1	197.00	196.50	2	4,101	0.05%
2021/04/20	2.2	197.55	0	198.00	197.50	2.2	4,091	0.05%
2021/04/19	1	199.00	1	196.50	197.00	0	4,102	0.00%
2021/04/16	1	195.00	4	195.25	196.00	-3	4,119	-0.07%
2021/04/15	0	0.00	1	193.00	193.00	-1	4,100	-0.02%
2021/04/14	5	187.60	3	188.50	189.50	2	4,104	0.05%
2021/04/13	1.3	195.10	3	193.00	190.50	-1.8	4,085	-0.04%
2021/04/12	10	202.65	13.1	201.63	197.00	-3.1	4,058	-0.08%
2021/04/09	5.1	209.29	5	209.00	203.00	0.1	3,959	0.00%
2021/04/08	5.2	207.52	11	208.32	206.50	-5.8	3,835	-0.15%
2021/04/07	5	202.70	10	202.30	203.00	-5	3,670	-0.14%
2021/04/06	12.2	204.77	10	203.80	198.00	2.2	3,618	0.06%
2021/04/01	6	204.00	6	203.08	203.00	0	3,501	0.00%
2021/03/31	10	202.00	6	204.00	204.50	4	3,413	0.12%
2021/03/30	1	196.98	3	195.00	194.50	-2	3,070	-0.06%
2021/03/29	14	195.32	18	193.89	193.00	-4	3,008	-0.13%
2021/03/26	3	186.50	6	185.92	189.50	-3	2,844	-0.11%
2021/03/24	0	0.00	1	179.00	178.00	-1	2,834	-0.04%
2021/03/22	1	177.00	0	0.00	180.00	1	2,893	0.03%
2021/03/17	1	183.50	1	183.50	182.50	0	2,997	0.00%
2021/03/16	3	184.00	4	183.88	184.50	-1	3,079	-0.03%
2021/03/15	1	180.00	0	0.00	179.50	1	3,132	0.03%
2021/03/12	0	0.00	1	179.50	179.00	-1	3,175	-0.03%
2021/03/11	0	0.00	1	177.50	178.50	-1	3,235	-0.03%
2021/03/10	1	175.00	0	0.00	174.00	1	3,290	0.03%
2021/03/09	5	172.50	1	173.00	173.50	4	3,637	0.11%
2021/03/08	2	180.24	1	180.00	178.50	1	3,731	0.03%
2021/03/05	1	176.00	0.1	177.50	178.00	0.9	3,776	0.02%
2021/03/04	0	0.00	1	178.50	178.00	-1	3,858	-0.03%
2021/03/03	1	179.00	1	180.00	180.00	0	3,917	0.00%
2021/02/26	0	0.00	1	179.50	183.00	-1	4,054	-0.02%
2021/02/24	0	182.50	1	181.50	181.50	-1	4,120	-0.02%
2021/02/23	0	0.00	10	184.00	184.00	-10	4,156	-0.24%
2021/02/22	2	184.00	2	183.50	186.00	0	4,219	0.00%
2021/02/19	1.1	183.00	2	182.00	183.00	-1	4,377	-0.02%
2021/02/18	1	183.50	0	0.00	183.50	1	4,412	0.02%
2021/02/17	3	181.33	7	183.00	181.00	-4	4,540	-0.09%
2021/02/05	7.1	187.63	62	184.91	183.00	-54.9	4,559	-1.20%
2021/02/04	3	192.00	0	0.00	191.00	3	4,558	0.07%
2021/02/03	0	0.00	1	188.50	192.50	-1	4,673	-0.02%
2021/02/02	0.1	188.00	2	187.50	187.50	-1.9	4,894	-0.04%
2021/02/01	4	182.52	2	184.00	185.00	2	5,281	0.04%
2021/01/29	3	189.33	4	190.75	186.50	-1	5,550	-0.02%
2021/01/28	4	193.75	0	0.00	190.50	4	5,547	0.07%
2021/01/27	5	195.40	3	195.17	195.50	2	5,554	0.04%
2021/01/26	0	0.00	2	193.00	191.50	-2	5,478	-0.04%
2021/01/22	0	0.00	2	189.25	191.50	-2	5,414	-0.04%
2021/01/21	2	186.75	0	0.00	186.50	2	5,382	0.04%
2021/01/20	6	191.67	5	190.90	188.50	1	5,348	0.02%
2021/01/19	5	197.30	4	195.88	195.50	1	5,296	0.02%
2021/01/18	5	194.40	2	194.50	196.50	3	5,247	0.06%
2021/01/15	14	201.18	10	203.35	193.50	4	5,192	0.08%
2021/01/14	6	194.83	2	196.78	200.50	4	4,878	0.08%
2021/01/13	1	190.00	2	190.52	192.50	-1	4,755	-0.02%
2021/01/12	4	191.50	0.2	190.74	188.50	3.8	4,737	0.08%
2021/01/11	2	192.50	25	191.76	193.50	-23	4,711	-0.49%
2021/01/08	0	0.00	5	191.00	188.00	-5	4,687	-0.11%
2021/01/07	6	188.50	1	189.00	189.00	5	4,682	0.11%
2021/01/06	1	189.00	35	189.79	189.00	-34	4,662	-0.73%
2021/01/05	15	195.57	0.1	196.50	195.50	14.9	4,630	0.32%
2020/12/31	2	192.50	2	193.25	192.00	0	4,568	0.00%
2020/12/30	0	0.00	1	189.50	188.00	-1	4,524	-0.02%
2020/12/29	0	0.00	1	188.00	187.00	-1	4,544	-0.02%
2020/12/28	0	0.00	11	188.68	188.50	-11	4,589	-0.24%
2020/12/24	2	189.00	2	188.50	188.00	0	4,609	0.00%
2020/12/22	0	0.00	1	188.00	185.50	-1	4,670	-0.02%
2020/12/21	1.1	183.64	2	185.25	185.50	-0.9	4,670	-0.02%
2020/12/18	0.1	191.00	1	188.50	188.50	-0.9	4,658	-0.02%
2020/12/17	2	190.00	1.2	192.23	191.00	0.8	4,672	0.02%
2020/12/16	10	194.50	12	192.67	192.00	-2	4,675	-0.04%
2020/12/15	2	193.00	0	0.00	191.50	2	4,676	0.04%
2020/12/14	0	0.00	2	197.75	198.00	-2	4,654	-0.04%
2020/12/11	11	200.77	12	198.46	197.50	-1	4,687	-0.02%
2020/12/10	5	203.90	10	205.05	200.50	-5	4,673	-0.11%
2020/12/09	16	202.28	25	202.12	206.00	-9	4,644	-0.19%
2020/12/08	5	199.50	4	198.75	199.00	1	4,599	0.02%
2020/12/07	2.2	198.36	1	197.50	197.50	1.2	4,645	0.03%
2020/12/04	4	202.00	2	203.25	200.00	2	4,630	0.04%
2020/12/03	75	213.09	33	210.32	202.50	42	4,654	0.90%
2020/12/02	5	202.40	6	203.50	206.00	-1	4,502	-0.02%
2020/12/01	2	198.25	2	198.75	197.00	0	4,396	0.00%
2020/11/30	9	198.83	12	200.29	197.50	-3	4,370	-0.07%
2020/11/27	3	202.50	4	197.50	203.00	-1	4,311	-0.02%
2020/11/26	11	200.73	4	199.38	197.50	7	4,256	0.16%
2020/11/25	1	195.00	2	195.00	196.00	-1	4,144	-0.02%
2020/11/24	9	198.72	1	199.50	196.00	8	4,132	0.19%
2020/11/23	3	198.17	6	197.42	199.50	-3	4,147	-0.07%
2020/11/20	3	194.83	0	0.00	197.00	3	4,203	0.07%
2020/11/19	2	194.75	3	195.83	194.00	-1	4,203	-0.02%
2020/11/18	8	203.44	5	204.80	198.50	3	4,179	0.07%
2020/11/17	5	200.50	4	200.00	199.50	1	4,057	0.02%
2020/11/16	15	202.03	7.1	203.21	202.50	8	4,147	0.19%
2020/11/13	1	194.50	2	192.25	197.00	-1	4,055	-0.02%
2020/11/12	54	200.26	3	199.17	198.50	51	4,031	1.27%
2020/11/11	6	198.75	6	199.42	199.50	0	3,999	0.00%
2020/11/10	9	199.94	9	200.78	196.50	0	3,938	0.00%
2020/11/09	21	200.38	14.1	201.72	207.00	6.9	3,756	0.18%
2020/11/06	22.1	187.93	27	190.02	190.00	-4.9	3,415	-0.14%
2020/11/04	0	0.00	5	177.80	182.00	-5	3,318	-0.15%
2020/11/03	1	173.50	0.6	173.14	173.50	0.4	3,337	0.01%
2020/11/02	0	0.00	0.4	169.00	168.50	-0.4	3,431	-0.01%
2020/10/30	2	171.50	2.3	170.94	170.00	-0.3	3,534	-0.01%
2020/10/29	2	171.00	0.7	173.77	174.50	1.3	3,618	0.04%
2020/10/28	2	171.25	1	173.34	171.50	1	3,667	0.03%
2020/10/27	3.1	172.19	2	172.75	172.50	1.1	3,743	0.03%
2020/10/26	0	0.00	0	177.00	174.00	0	3,833	0.00%
2020/10/23	0	0.00	14	176.64	177.00	-14	3,988	-0.35%
2020/10/21	13	176.19	0	0.00	177.50	13	4,250	0.31%
2020/10/20	1	175.00	2	176.00	175.00	-1	4,385	-0.02%
2020/10/19	2	176.25	1	176.00	176.00	1	4,474	0.02%
2020/10/16	6	175.83	1	176.00	175.50	5	4,547	0.11%
2020/10/15	0	0.00	1	179.50	179.00	-1	4,687	-0.02%
2020/10/14	1	181.00	0	0.00	181.00	1	4,771	0.02%
2020/10/13	1	182.50	1	183.50	183.50	0	4,859	0.00%
2020/10/12	0	0.00	3	181.33	183.00	-3	4,940	-0.06%
2020/10/08	1	181.50	0	0.00	181.00	1	5,042	0.02%
2020/10/07	1	183.00	0	0.00	183.00	1	5,215	0.02%
2020/10/06	3	184.17	4	183.50	184.00	-1	5,460	-0.02%
2020/10/05	4	181.00	5	182.20	182.50	-1	5,846	-0.02%
2020/09/30	1	178.00	2	176.50	178.00	-1	6,292	-0.02%
2020/09/29	0	0.00	1	174.50	174.00	-1	6,603	-0.02%
2020/09/28	0	0.00	1	172.00	173.00	-1	7,163	-0.01%
2020/09/25	17	170.94	16	166.50	168.50	1	7,507	0.01%
2020/09/24	2	171.50	0	0.00	171.50	2	7,579	0.03%
2020/09/22	4	176.63	2	176.50	175.50	2	7,759	0.03%
2020/09/21	2	182.00	11	183.32	181.00	-9	7,953	-0.11%
2020/09/18	1	180.50	1	181.00	181.00	0	7,951	0.00%
2020/09/17	0	0.00	0.1	183.00	181.00	-0.1	7,955	0.00%
2020/09/16	6	182.08	5	183.20	181.50	1	7,981	0.01%
2020/09/15	0	0.00	1	181.00	182.00	-1	8,017	-0.01%
2020/09/14	1	180.00	5	182.20	183.50	-4	8,004	-0.05%
2020/09/11	3	176.17	4	177.13	178.50	-1	7,961	-0.01%
2020/09/10	7	180.36	7	179.50	176.00	0	7,941	0.00%
2020/09/09	1	172.50	1	178.00	179.00	0	7,880	0.00%
2020/09/08	17	177.18	15	175.00	175.00	2	7,905	0.03%
2020/09/07	11	180.32	20	181.18	177.50	-9	7,867	-0.11%
2020/09/04	1	172.50	2	173.00	172.50	-1	7,730	-0.01%
2020/09/03	1	175.00	0	0.00	175.00	1	7,755	0.01%
2020/09/02	2	175.25	1.5	175.17	176.00	0.5	7,863	0.01%
2020/09/01	2	172.50	4.5	173.44	174.50	-2.5	7,890	-0.03%
2020/08/31	1	172.00	0.2	174.50	172.50	0.8	7,949	0.01%
2020/08/28	5	173.00	5.8	174.69	175.50	-0.8	7,972	-0.01%
2020/08/27	7	175.29	3	173.67	173.50	4	8,040	0.05%
2020/08/26	27	179.72	3	179.17	178.00	24	8,069	0.30%
2020/08/25	1	172.50	3	173.83	175.50	-2	8,035	-0.02%
2020/08/24	3.1	171.69	3	171.33	171.00	0.1	8,030	0.00%
2020/08/21	2	170.50	4	169.62	170.50	-2	8,172	-0.02%
2020/08/20	4	163.88	2	168.25	164.50	2	8,358	0.02%
2020/08/19	3	178.83	2	182.50	177.50	1	8,239	0.01%
2020/08/18	6.1	183.83	4	184.50	182.00	2.1	8,213	0.03%
2020/08/17	5	191.50	2	190.50	187.50	3	8,219	0.04%
2020/08/14	2	182.75	4	186.13	190.00	-2	8,224	-0.02%
2020/08/13	5	186.20	0	0.00	185.00	5	8,176	0.06%
2020/08/12	3	186.83	10	188.85	191.00	-7	8,153	-0.09%
2020/08/11	10	191.05	5	190.60	189.00	5	8,144	0.06%
2020/08/10	7	198.79	13	196.04	194.50	-6	8,084	-0.07%
2020/08/07	0	0.00	27	204.59	204.50	-27	8,041	-0.34%
2020/08/06	5	210.00	15	210.20	209.00	-10	8,049	-0.12%
2020/08/05	10	207.65	10	207.20	207.50	0	8,057	0.00%
2020/08/04	5	203.60	2	203.00	207.50	3	8,098	0.04%
2020/08/03	6	199.08	4	197.25	196.00	2	8,098	0.02%
2020/07/31	6	195.67	3	193.17	200.00	3	8,085	0.04%
2020/07/30	3	192.33	4	195.50	193.50	-1	8,078	-0.01%
2020/07/29	33	191.98	13	192.58	191.00	20	8,060	0.25%
2020/07/28	5.1	206.66	27	208.19	198.00	-21.9	7,969	-0.27%
2020/07/27	15	201.63	17	205.74	208.00	-2	7,873	-0.03%
2020/07/24	13	203.96	6	203.83	201.00	7	7,888	0.09%
2020/07/23	5	208.30	3	206.83	207.50	2	7,860	0.03%
2020/07/22	2	213.50	10	211.90	214.00	-8	7,962	-0.10%
2020/07/21	21	210.98	0	0.00	212.00	21	7,963	0.26%
2020/07/20	1	201.50	3	200.00	202.00	-2	7,859	-0.03%
2020/07/17	2	211.00	2	208.00	207.50	0	7,866	0.00%
2020/07/16	8	213.88	8	214.25	210.50	0	7,890	0.00%
2020/07/15	14	219.96	32	217.98	218.00	-18	7,843	-0.23%
2020/07/14	19	218.55	15	220.27	216.50	4	7,891	0.05%
2020/07/13	31.1	232.11	12	232.71	226.50	19.1	7,831	0.24%
2020/07/10	7	228.64	8	228.69	228.00	-1	7,919	-0.01%
2020/07/09	28	231.34	14.1	232.01	223.00	13.9	7,626	0.18%
2020/07/08	7	213.21	13	219.27	223.00	-6	7,200	-0.08%
2020/07/07	28	203.79	16	203.72	203.00	12	6,943	0.17%
2020/07/06	8	187.25	31	190.52	193.50	-23	6,487	-0.35%
2020/07/03	2	179.00	7	177.14	176.00	-5	6,292	-0.08%
2020/07/02	4	174.88	13	173.65	177.00	-9	6,363	-0.14%
2020/07/01	5	171.00	2	170.25	171.00	3	6,471	0.05%
2020/06/30	10	171.40	17	170.35	169.50	-7	6,555	-0.11%
2020/06/29	2	163.25	2	162.00	163.00	0	6,455	0.00%
2020/06/24	0	0.00	7	162.14	162.00	-7	6,563	-0.11%
2020/06/23	9	163.78	1	163.50	163.50	8	6,741	0.12%
2020/06/22	3	164.83	7	164.79	165.50	-4	6,907	-0.06%
2020/06/19	1	162.50	0	0.00	160.50	1	7,070	0.01%
2020/06/18	11	160.50	11	160.68	162.50	0	7,224	0.00%
2020/06/17	2	161.00	0	0.00	161.00	2	7,337	0.03%
2020/06/16	1	161.00	2	161.75	162.50	-1	7,602	-0.01%
2020/06/15	1	159.50	1	160.00	159.00	0	7,849	0.00%
2020/06/12	4	161.25	4	162.00	163.00	0	8,021	0.00%
2020/06/11	12	167.29	5	167.20	164.50	7	8,269	0.08%
2020/06/10	3	168.17	3	168.50	168.00	0	8,405	0.00%
2020/06/09	14	170.32	11	172.41	167.00	3	8,689	0.03%
2020/06/08	2	170.00	2.1	171.00	170.00	-0.1	8,816	0.00%
2020/06/05	13	169.81	16	171.41	170.00	-3	8,975	-0.03%
2020/06/04	6	168.42	24	168.54	168.50	-18	9,089	-0.20%
2020/06/03	10	170.80	5	172.80	170.00	5	9,222	0.05%
2020/06/02	1	168.00	5	169.80	170.50	-4	9,236	-0.04%
2020/06/01	5	168.40	3	168.83	167.00	2	9,286	0.02%
2020/05/29	4	164.13	14	164.11	163.50	-10	9,401	-0.11%
2020/05/28	21	169.45	13	171.50	165.00	8	9,706	0.08%
2020/05/27	46	167.46	50	168.20	172.00	-4	9,732	-0.04%
2020/05/26	9	163.44	1	162.50	162.50	8	9,646	0.08%
2020/05/25	5	159.60	7	161.21	163.00	-2	9,910	-0.02%
2020/05/22	13	165.27	5	166.30	162.50	8	9,976	0.08%
2020/05/21	7	164.57	8	164.75	167.00	-1	10,027	-0.01%
2020/05/20	5	162.00	5	161.90	161.50	0	10,196	0.00%
2020/05/19	1	163.50	2	164.00	163.50	-1	10,423	-0.01%
2020/05/18	5	161.30	7	162.71	161.00	-2	10,524	-0.02%
2020/05/15	10	160.85	9	161.28	162.00	1	10,640	0.01%
2020/05/14	12	161.21	6	162.00	160.00	6	10,697	0.06%
2020/05/13	13	164.12	5	164.90	166.00	8	10,812	0.07%
2020/05/12	11	164.41	1	165.50	162.50	10	10,887	0.09%
2020/05/11	13	168.27	6	168.50	167.00	7	11,005	0.06%
2020/05/08	16	174.81	10	174.15	173.00	6	11,154	0.05%
2020/05/07	0	0.00	3	175.83	178.00	-3	11,331	-0.03%
2020/05/06	7	176.29	6	176.17	174.00	1	11,760	0.01%
2020/05/05	3	173.33	9	174.78	177.00	-6	12,033	-0.05%
2020/05/04	11	172.18	6	171.92	171.00	5	12,053	0.04%
2020/04/30	1	177.00	9	176.94	176.50	-8	12,076	-0.07%
2020/04/29	12	179.00	20	178.93	176.50	-8	12,135	-0.07%
2020/04/28	24	178.21	16	177.25	176.50	8	12,103	0.07%
2020/04/27	17	176.76	13	175.92	176.50	4	12,143	0.03%
2020/04/24	8	171.31	9	171.50	170.50	-1	12,006	-0.01%
2020/04/23	2	170.00	51	168.98	168.00	-49	11,982	-0.41%
2020/04/22	6	168.00	8	167.56	168.50	-2	12,040	-0.02%
2020/04/21	64	168.93	22	168.70	167.00	42	12,209	0.34%
2020/04/20	11	171.91	14	171.68	172.00	-3	12,178	-0.02%
2020/04/17	22	174.18	21	173.14	171.00	1	12,366	0.01%
2020/04/16	19	171.87	15	171.80	173.00	4	12,427	0.03%
2020/04/15	18	173.81	19	173.34	171.50	-1	12,649	-0.01%
2020/04/14	10	165.45	11	166.09	167.50	-1	12,389	-0.01%
2020/04/13	13	167.31	11	165.41	162.50	2	12,499	0.02%
2020/04/10	11	163.68	9	163.00	164.50	2	12,689	0.02%
2020/04/09	12	166.04	22	166.14	161.50	-10	12,681	-0.08%
2020/04/08	29	168.43	15	169.47	165.50	14	12,615	0.11%
2020/04/07	19	166.24	28	165.96	163.50	-9	12,484	-0.07%
2020/04/06	18	149.42	23	149.65	156.50	-5	12,354	-0.04%
2020/04/01	15	142.97	15	142.50	142.50	0	12,210	0.00%
2020/03/31	38	140.03	22	139.59	140.50	16	12,093	0.13%
2020/03/30	22	134.00	20	134.40	139.00	2	12,111	0.02%
2020/03/27	17	143.15	23	142.43	137.50	-6	11,996	-0.05%
2020/03/26	27	141.24	38	142.01	143.50	-11	11,858	-0.09%
2020/03/25	12	139.54	16	139.84	142.00	-4	11,724	-0.03%
2020/03/24	18	126.56	16	127.06	129.50	2	11,536	0.02%
2020/03/23	19	117.55	11	116.73	118.00	8	11,437	0.07%
2020/03/20	26	125.23	7	125.86	124.00	19	11,386	0.17%
2020/03/19	17	125.15	24	125.94	118.50	-7	11,162	-0.06%
2020/03/18	30	139.72	38	137.21	131.50	-8	11,027	-0.07%
2020/03/17	38	146.76	48	145.61	144.50	-10	11,023	-0.09%
2020/03/16	32	155.78	15	155.50	145.00	17	10,948	0.16%
2020/03/13	29	151.71	30	149.90	159.50	-1	11,028	-0.01%
2020/03/12	22.1	159.44	18	160.78	156.00	4.1	11,073	0.04%
2020/03/11	14	182.03	8	184.19	173.00	6	10,977	0.05%
2020/03/10	16	182.81	15	182.73	188.50	1	10,884	0.01%
2020/03/09	16.1	189.53	11	188.80	179.00	5	10,720	0.05%
2020/03/06	7	198.71	27	199.20	198.00	-20	10,598	-0.19%
2020/03/05	10	198.40	9	197.94	198.00	1	10,541	0.01%
2020/03/04	13	194.88	8	196.69	196.00	5	10,485	0.05%
2020/03/03	32	203.80	43	200.84	200.50	-11	10,335	-0.11%
2020/03/02	10	191.40	14	191.25	197.00	-4	10,192	-0.04%
2020/02/27	5	190.10	7	190.20	186.50	-2	10,125	-0.02%
2020/02/26	22	196.73	15	197.70	191.00	7	10,115	0.07%
2020/02/25	12	192.33	12	193.04	194.50	0	9,915	0.00%
2020/02/24	9	189.11	10	190.10	192.00	-1	9,880	-0.01%
2020/02/21	22	190.09	25	190.10	190.50	-3	9,949	-0.03%
2020/02/20	18	197.53	46	197.15	198.00	-28	9,838	-0.28%
2020/02/19	29	188.72	14	189.82	192.00	15	9,718	0.15%
2020/02/18	17	191.82	23	192.74	187.50	-6	10,056	-0.06%
2020/02/17	25	195.44	13	193.88	196.00	12	9,920	0.12%
2020/02/14	18	191.83	14	191.75	193.50	4	9,866	0.04%
2020/02/13	9	190.44	9	190.11	187.50	0	9,732	0.00%
2020/02/12	16	189.31	21	188.48	190.00	-5	9,612	-0.05%
2020/02/11	18	183.47	24	183.31	187.50	-6	9,444	-0.06%
2020/02/10	37	178.04	21	178.02	175.00	16	9,300	0.17%
2020/02/07	31	176.44	36	177.19	176.50	-5	9,054	-0.06%
2020/02/06	16	168.28	29	168.83	170.50	-13	8,653	-0.15%
2020/02/05	10	157.60	6	158.58	159.00	4	8,389	0.05%
2020/02/04	7	157.93	13	158.42	157.00	-6	8,343	-0.07%
2020/02/03	6	156.83	5	155.70	158.00	1	8,266	0.01%
2020/01/31	15	160.57	21	160.98	161.50	-6	8,165	-0.07%
2020/01/30	12	160.50	8	160.56	156.50	4	8,085	0.05%
2020/01/20	13	167.65	13	167.42	168.50	0	7,950	0.00%
2020/01/17	7	165.71	5	166.20	166.00	2	7,948	0.03%
2020/01/16	7	166.86	9	164.94	163.50	-2	7,928	-0.03%
2020/01/15	15	169.46	23	169.93	166.50	-8	7,850	-0.10%
2020/01/14	5	165.30	7	164.79	165.00	-2	7,621	-0.03%
2020/01/13	32	165.64	27	165.09	163.50	5	7,628	0.07%
2020/01/10	28	162.25	24.1	162.77	163.00	3.9	7,661	0.05%
2020/01/09	28	160.13	43	159.50	162.00	-15	7,450	-0.20%
2020/01/08	8	152.31	1	150.00	150.00	7	7,173	0.10%
2020/01/07	11	155.14	10	154.60	154.50	1	7,157	0.01%
2020/01/06	13	153.19	14.6	154.03	153.00	-1.6	6,931	-0.02%
2020/01/03	2	152.00	9	151.22	148.00	-7	6,669	-0.10%
2020/01/02	3	152.00	3	150.50	151.50	0	6,625	0.00%
2019/12/31	11	148.00	3	149.00	148.00	8	6,660	0.12%
2019/12/30	6	152.83	13	152.54	150.00	-7	6,641	-0.11%
2019/12/27	6	151.33	5	151.30	151.50	1	6,568	0.02%
2019/12/26	3	148.00	1	148.00	148.00	2	6,466	0.03%
2019/12/25	12	148.63	5	149.70	150.50	7	6,419	0.11%
2019/12/24	2	146.00	1	145.00	145.50	1	6,309	0.02%
2019/12/23	3	144.33	2	144.50	145.00	1	6,306	0.02%
2019/12/20	9	143.78	3	143.67	141.50	6	6,265	0.10%
2019/12/19	4	145.75	3	146.33	145.50	1	6,223	0.02%
2019/12/18	6	147.08	6	148.08	146.50	0	6,211	0.00%
2019/12/17	6	152.00	8	151.75	150.00	-2	6,195	-0.03%
2019/12/16	5	149.30	7	150.00	152.00	-2	6,149	-0.03%
2019/12/13	8	150.06	9	150.17	149.50	-1	6,192	-0.02%
2019/12/12	28	152.89	25	152.84	153.00	3	6,202	0.05%
2019/12/11	17	148.15	29.1	147.65	151.00	-12.1	6,046	-0.20%
2019/12/10	15	143.60	27	143.37	144.00	-12	5,872	-0.20%
2019/12/09	10	140.10	18	141.86	141.50	-8	5,655	-0.14%
2019/12/06	6	134.83	4	133.38	132.00	2	5,328	0.04%
2019/12/05	12	131.96	7	132.71	134.00	5	5,285	0.09%
2019/12/04	3	129.33	3	129.50	130.00	0	5,399	0.00%
2019/12/03	6	129.58	4	130.25	130.00	2	5,390	0.04%
2019/12/02	1	128.50	5	130.60	132.50	-4	5,339	-0.07%
2019/11/29	3	130.83	3	130.50	130.00	0	5,346	0.00%
2019/11/28	7	135.00	4	136.00	134.50	3	5,320	0.06%
2019/11/27	16	137.34	11	137.18	135.50	5	5,299	0.09%
2019/11/26	7	133.57	21	132.81	135.00	-14	5,090	-0.28%
2019/11/25	20	131.78	6	131.50	130.00	14	4,963	0.28%
2019/11/22	0	0.00	3	130.17	131.00	-3	4,821	-0.06%
2019/11/21	1	126.00	3	125.50	127.50	-2	4,795	-0.04%
2019/11/20	10	128.90	6	130.67	125.50	4	4,804	0.08%
2019/11/19	8	130.06	7	130.93	131.00	1	4,652	0.02%
2019/11/18	18	131.08	10	131.35	131.00	8	4,549	0.18%
2019/11/15	14	131.04	31	130.65	133.50	-17	4,441	-0.38%
2019/11/14	1	123.50	1	122.50	122.00	0	3,991	0.00%
2019/11/13	1	123.00	2	123.75	123.00	-1	4,003	-0.02%
2019/11/12	1	120.50	9	121.50	123.00	-8	3,984	-0.20%
2019/11/11	0	0.00	3	119.00	119.00	-3	4,007	-0.07%
2019/11/08	4	118.75	1	118.50	119.00	3	4,011	0.07%
2019/11/07	10	122.35	9	123.11	120.50	1	4,052	0.02%
2019/11/06	6	119.08	4	119.63	120.00	2	4,023	0.05%
2019/11/05	6	122.00	7	123.43	120.50	-1	4,048	-0.02%
2019/11/04	4	123.38	11	123.41	123.00	-7	4,000	-0.17%
2019/11/01	5	119.30	7	119.71	122.00	-2	3,973	-0.05%
2019/10/31	2	118.75	4	118.50	117.50	-2	3,994	-0.05%
2019/10/30	1	119.00	1	119.00	119.50	0	4,000	0.00%
2019/10/29	3	117.67	2	118.50	118.00	1	4,042	0.02%
2019/10/28	2	118.50	8	117.75	118.00	-6	4,095	-0.15%
2019/10/25	4	120.25	1	120.00	119.50	3	4,087	0.07%
2019/10/24	1	124.50	6	123.75	123.00	-5	4,077	-0.12%
2019/10/23	0	0.00	2	123.00	122.00	-2	4,108	-0.05%
2019/10/22	2	122.75	5	122.50	122.00	-3	4,132	-0.07%
2019/10/21	12	123.71	3	122.50	121.00	9	4,238	0.21%
2019/10/18	10	122.00	10	121.60	122.00	0	4,151	0.00%
2019/10/17	0	0.00	2	117.50	119.00	-2	3,883	-0.05%
2019/10/16	6	119.58	6	118.83	117.00	0	3,888	0.00%
2019/10/15	5	117.40	9	117.00	118.00	-4	3,852	-0.10%
2019/10/14	0	0.00	2	113.50	113.50	-2	3,816	-0.05%
2019/10/09	2	112.50	1	113.00	112.50	1	3,869	0.03%
2019/10/08	2	115.25	1	114.50	115.00	1	3,915	0.03%
2019/10/07	9	117.56	5	117.70	116.00	4	3,964	0.10%
2019/10/04	1	113.50	3	114.33	113.50	-2	3,927	-0.05%
2019/10/01	1	113.00	1	112.50	112.50	0	4,065	0.00%
2019/09/27	3	111.33	11	113.23	111.50	-8	4,099	-0.20%
2019/09/25	0	0.00	1	115.50	114.50	-1	4,143	-0.02%
2019/09/24	1	116.50	3	116.83	116.50	-2	4,210	-0.05%
2019/09/23	4	118.50	1	118.00	118.00	3	4,205	0.07%
2019/09/20	2	117.75	2	117.50	117.50	0	4,191	0.00%
2019/09/19	2	117.75	1	118.50	117.50	1	4,148	0.02%
2019/09/18	5	119.90	7	119.57	118.00	-2	4,134	-0.05%
2019/09/17	11	117.18	7.1	117.61	119.00	3.9	4,116	0.09%
2019/09/16	2	115.25	6	115.50	115.50	-4	4,016	-0.10%
2019/09/12	3	114.67	0	0.00	114.00	3	4,007	0.07%
2019/09/11	1	114.50	1	114.50	114.00	0	4,055	0.00%
2019/09/10	5	114.30	4	113.63	114.00	1	4,188	0.02%
2019/09/09	3	114.50	1	115.50	115.00	2	4,171	0.05%
2019/09/06	10	113.45	12	113.29	112.00	-2	4,085	-0.05%
2019/09/05	4	109.63	1	109.50	108.50	3	3,924	0.08%
2019/09/04	0	0.00	4	109.75	110.00	-4	4,030	-0.10%
2019/09/03	2	110.25	0	0.00	108.50	2	4,098	0.05%
2019/09/02	3	109.83	1	109.50	110.50	2	4,260	0.05%
2019/08/30	1	108.50	2	108.75	107.50	-1	4,376	-0.02%
2019/08/29	1	106.50	0	0.00	107.00	1	4,840	0.02%
2019/08/28	1	107.50	0	0.00	106.00	1	5,043	0.02%
2019/08/27	1	108.50	0	0.00	107.50	1	5,109	0.02%
2019/08/26	3	108.00	5	107.50	107.00	-2	5,243	-0.04%
2019/08/23	0	0.00	22	107.66	109.50	-22	5,384	-0.41%
2019/08/22	4	107.75	1	109.00	106.00	3	5,379	0.06%
2019/08/21	2	107.75	1	107.50	107.50	1	5,468	0.02%
2019/08/20	4	106.50	3	107.17	107.00	1	5,564	0.02%
2019/08/19	1	105.00	2	103.75	105.00	-1	5,688	-0.02%
2019/08/16	1	101.50	4	102.50	103.00	-3	5,918	-0.05%
2019/08/15	2	102.00	1	103.00	102.00	1	6,088	0.02%
2019/08/14	6	106.33	2	106.50	104.50	4	6,213	0.06%
2019/08/13	1	108.50	2	108.50	107.50	-1	6,335	-0.02%
2019/08/12	5	110.80	1	109.00	108.50	4	6,491	0.06%
2019/08/08	2	114.50	14	115.39	115.00	-12	6,514	-0.18%
2019/08/07	15	111.67	0	0.00	113.00	15	6,579	0.23%
2019/08/06	0	0.00	1	107.50	110.50	-1	6,832	-0.01%
2019/08/05	2	110.75	2	113.50	108.00	0	7,161	0.00%
2019/08/02	3	109.33	3	109.33	112.50	0	7,446	0.00%
2019/08/01	5	108.60	3	109.33	109.50	2	7,787	0.03%
2019/07/31	28	106.71	34	104.10	109.00	-6	7,957	-0.08%
2019/07/30	7	107.21	7	108.00	106.50	0	8,181	0.00%
2019/07/29	4	112.00	1	113.50	111.00	3	8,434	0.04%
2019/07/26	7	112.93	8	113.13	113.00	-1	8,737	-0.01%
2019/07/25	4	111.38	6	111.75	111.50	-2	8,800	-0.02%
2019/07/24	2	108.50	3	108.50	108.00	-1	8,796	-0.01%
2019/07/23	14	110.89	2	108.75	110.00	12	8,828	0.14%
2019/07/22	1	112.50	2	113.75	114.50	-1	8,730	-0.01%
2019/07/19	4	112.88	2	113.25	114.00	2	8,762	0.02%
2019/07/18	2	112.75	4	112.63	112.00	-2	8,909	-0.02%
2019/07/17	3	113.17	3	113.83	114.00	0	8,936	0.00%
2019/07/16	3	114.00	5	113.50	113.50	-2	9,089	-0.02%
2019/07/15	9	116.11	5	116.00	115.50	4	9,361	0.04%
2019/07/12	3	115.00	6	114.42	114.50	-3	9,339	-0.03%
2019/07/11	2	111.25	2	112.25	112.00	0	9,430	0.00%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/09	2	114.75	1	114.50	114.00	1	9,317	0.01%
2019/07/08	11	116.77	3	116.00	116.00	8	9,274	0.09%
2019/07/05	5	119.90	0	0.00	119.50	5	9,232	0.05%
2019/07/04	4	124.38	2	124.00	123.00	2	9,160	0.02%
2019/07/03	4	123.13	4	122.00	123.50	0	9,131	0.00%
2019/07/02	3	126.33	0	0.00	126.00	3	9,104	0.03%
2019/07/01	3	126.83	4	126.75	127.50	-1	9,066	-0.01%
2019/06/28	1	122.50	2	123.75	123.00	-1	9,015	-0.01%
2019/06/27	2	123.50	6	122.83	122.50	-4	9,012	-0.04%
2019/06/26	1	119.00	3	120.50	122.00	-2	8,972	-0.02%
2019/06/25	2	120.00	5	119.70	119.50	-3	8,942	-0.03%
2019/06/24	7	119.93	2	120.50	120.50	5	8,914	0.06%
2019/06/21	3	120.83	1	123.50	119.50	2	8,820	0.02%
2019/06/20	3	124.00	5	123.00	123.00	-2	8,779	-0.02%
2019/06/19	5	123.10	13	123.46	123.00	-8	8,721	-0.09%
2019/06/18	13	120.77	19	121.37	120.50	-6	8,629	-0.07%
2019/06/17	8	118.56	8	117.94	117.50	0	8,467	0.00%
2019/06/14	5	118.60	3	119.50	117.50	2	8,449	0.02%
2019/06/13	15	117.70	8	118.06	119.00	7	8,437	0.08%
2019/06/12	14	118.07	14	118.07	118.00	0	8,376	0.00%
2019/06/11	4	115.75	4	115.25	115.00	0	8,257	0.00%
2019/06/10	64	114.02	68	110.27	116.00	-4	8,179	-0.05%
2019/06/06	15	112.40	17	112.85	113.50	-2	7,966	-0.03%
2019/06/05	42	117.93	34	118.00	113.50	8	7,802	0.10%
2019/06/04	13	127.23	9	127.44	124.50	4	7,322	0.05%
2019/06/03	4	125.75	4	125.75	125.50	0	7,129	0.00%
2019/05/31	9	126.11	7	127.71	128.50	2	7,043	0.03%
2019/05/30	5	127.40	4	125.50	127.50	1	6,902	0.01%
2019/05/29	7	122.71	4	122.38	122.50	3	6,705	0.04%
2019/05/28	6	119.83	6	121.25	122.50	0	6,655	0.00%
2019/05/27	5	120.50	7	121.50	120.50	-2	6,546	-0.03%
2019/05/24	17	123.18	13	123.46	122.50	4	6,448	0.06%
2019/05/23	5	124.00	15	122.83	127.50	-10	6,359	-0.16%
2019/05/22	17	127.24	13	126.92	121.50	4	6,168	0.06%
2019/05/21	4	123.25	4	122.25	126.00	0	6,030	0.00%
2019/05/20	14	121.18	10	121.60	125.00	4	5,873	0.07%
2019/05/17	68	123.50	75	128.69	121.00	-7	5,678	-0.12%
2019/05/16	92	127.52	93	128.58	127.50	-1	5,504	-0.02%
2019/05/15	98	130.54	89	130.10	130.50	9	5,403	0.17%
2019/05/14	58	129.09	69	126.07	130.00	-11	5,213	-0.21%
2019/05/13	36	124.39	48	124.21	124.50	-12	4,929	-0.24%
2019/05/10	19	120.97	13	120.65	121.00	6	4,578	0.13%
2019/05/09	44	115.24	41	115.38	110.00	3	4,249	0.07%
2019/05/08	6	114.00	6	112.83	114.00	0	3,838	0.00%
2019/05/07	6	113.17	7	112.71	113.50	-1	3,657	-0.03%
2019/05/06	19	112.74	20	112.30	109.00	-1	3,425	-0.03%
2019/05/03	6	108.17	34	108.50	112.50	-28	3,101	-0.90%
2019/05/02	10	98.79	11	99.37	103.00	-1	2,783	-0.04%
2019/04/30	1	99.30	4	96.60	98.70	-3	2,684	-0.11%
2019/04/29	4	101.00	6	102.25	100.50	-2	2,628	-0.08%
2019/04/26	3	99.80	1	100.00	99.10	2	2,545	0.08%
2019/04/25	0	0.00	1	102.00	103.00	-1	2,526	-0.04%
2019/04/24	25	105.04	18	102.97	102.00	7	2,590	0.27%
2019/04/23	1	101.00	9	99.59	101.00	-8	2,459	-0.33%
2019/04/22	47	102.50	43	103.12	100.50	4	2,410	0.17%
2019/04/19	70	100.36	68.1	99.71	100.00	1.9	2,229	0.09%
2019/04/18	2	93.40	1	93.60	92.10	1	1,925	0.05%
2019/04/17	11	95.61	8	95.45	94.40	3	1,900	0.16%
2019/04/15	2	91.60	0	0.00	91.10	2	1,787	0.11%
2019/04/12	1	89.60	2	89.70	89.20	-1	1,788	-0.06%
2019/04/11	0	0.00	1	90.10	89.90	-1	1,795	-0.06%
2019/04/08	3	92.80	2	92.00	92.10	1	1,777	0.06%
2019/04/03	0	0.00	1	90.80	90.80	-1	1,748	-0.06%
2019/04/02	5	91.32	3	91.53	90.90	2	1,744	0.11%
2019/04/01	4	89.85	8	89.49	90.10	-4	1,710	-0.23%
2019/03/29	6	87.45	0	0.00	87.50	6	1,681	0.36%
2019/03/28	1	87.50	0	0.00	87.40	1	1,706	0.06%
2019/03/26	1	87.60	0	0.00	87.20	1	1,745	0.06%
2019/03/25	10	87.58	0	0.00	86.90	10	1,766	0.57%
2019/03/22	1	89.50	2	90.40	89.50	-1	1,792	-0.06%
2019/03/21	3	89.60	1	89.40	89.40	2	1,780	0.11%
2019/03/20	3	90.13	6	89.88	89.80	-3	1,789	-0.17%
2019/03/19	2	89.05	6	89.15	88.40	-4	1,785	-0.22%
2019/03/18	1	89.00	1	89.50	89.00	0	1,784	0.00%
2019/03/15	0	87.50	0	0.00	86.60	0	1,770	0.00%
2019/03/14	1	87.00	0	0.00	87.00	1	1,777	0.06%
2019/03/13	0	87.20	0	0.00	87.00	0	1,837	0.00%
2019/03/12	0	0.00	1	88.50	87.10	-1	1,871	-0.05%
2019/03/11	1	87.90	1	87.80	87.40	0	1,909	0.00%
2019/03/08	1	86.30	0	0.00	87.70	1	1,991	0.05%
2019/03/07	1	87.00	0	0.00	87.00	1	2,090	0.05%
2019/03/06	1.1	89.05	1	89.20	89.20	0.1	2,211	0.00%
2019/03/05	0	0.00	1	88.60	88.60	-1	2,327	-0.04%
2019/03/04	12	89.88	11	90.02	89.40	1	2,346	0.04%
2019/02/27	1	89.00	0	0.00	89.20	1	2,351	0.04%
2019/02/25	1	91.00	2	91.20	91.00	-1	2,339	-0.04%
2019/02/22	1	92.00	0	0.00	91.60	1	2,336	0.04%
2019/02/20	3	93.57	1	93.00	94.20	2	2,263	0.09%
2019/02/19	1	91.90	1	91.80	91.30	0	2,195	0.00%
2019/02/18	1	91.00	1	91.00	91.00	0	2,201	0.00%
2019/02/15	0	0.00	1	89.50	89.40	-1	2,205	-0.05%
2019/02/14	0	0.00	2	91.50	91.00	-2	2,205	-0.09%
2019/02/13	0	0.00	1	94.40	93.10	-1	2,186	-0.05%
2019/02/12	1	94.00	0	0.00	94.00	1	2,200	0.05%
2019/01/28	2	92.10	1	92.60	92.30	1	2,281	0.04%
2019/01/25	2	93.50	4	93.83	92.00	-2	2,348	-0.09%
2019/01/21	1	93.40	3	92.73	93.50	-2	2,401	-0.08%
2019/01/18	0	0.00	1	91.40	92.20	-1	2,400	-0.04%
2019/01/17	4	92.08	3	91.43	90.90	1	2,416	0.04%
2019/01/16	3	92.13	2	92.60	92.60	1	2,393	0.04%
2019/01/15	1	85.60	2	86.80	88.00	-1	2,291	-0.04%
2019/01/08	1	84.50	1	84.30	83.90	0	2,321	0.00%
2019/01/07	3	85.83	0	0.00	87.40	3	2,331	0.13%
2019/01/03	1	87.80	0	0.00	85.00	1	2,423	0.04%
2018/12/28	1	88.60	2	88.05	87.40	-1	2,564	-0.04%
2018/12/27	1	88.60	0	0.00	87.90	1	2,669	0.04%
2018/12/26	1	89.40	0	0.00	86.80	1	2,673	0.04%
2018/12/25	1	87.00	2	86.10	86.70	-1	2,699	-0.04%
2018/12/24	1	88.40	1	88.00	88.50	0	2,701	0.00%
2018/12/22	1	86.70	1	86.70	86.90	0	2,698	0.00%
2018/12/21	3	87.17	32	84.79	87.50	-29	2,708	-1.07%
2018/12/20	1	85.10	6	86.23	84.80	-5	2,688	-0.19%
2018/12/18	0	0.00	4	90.25	88.80	-4	2,666	-0.15%
2018/12/17	1	94.30	0	0.00	91.50	1	2,688	0.04%
2018/12/14	4	91.10	5	91.70	92.30	-1	2,722	-0.04%
2018/12/13	1	91.70	1	91.40	91.00	0	2,724	0.00%
2018/12/12	2	92.65	0	0.00	92.00	2	2,721	0.07%
2018/12/11	0	0.00	1	91.70	92.00	-1	2,708	-0.04%
2018/12/10	1	90.40	0	0.00	90.00	1	2,755	0.04%
2018/12/07	26	92.87	2	91.50	92.80	24	2,770	0.87%
2018/12/06	6	93.00	5	92.40	91.20	1	2,804	0.04%
2018/12/05	6	96.62	0	0.00	97.00	6	2,769	0.22%
2018/12/04	0	0.00	2	98.60	97.60	-2	2,791	-0.07%
2018/12/03	5	99.62	3	99.03	99.10	2	2,865	0.07%
2018/11/30	3	94.23	4.1	95.15	95.00	-1.1	2,795	-0.04%
2018/11/29	2	91.05	6	93.08	91.20	-4	2,711	-0.15%
2018/11/28	9	86.80	5	88.02	89.00	4	2,587	0.15%
2018/11/20	2	83.20	1	84.10	83.20	1	2,635	0.04%
2018/11/19	3	83.70	2	84.30	84.60	1	2,665	0.04%
2018/11/16	2	80.45	2	81.00	80.50	0	2,642	0.00%
2018/11/15	2	78.05	2	78.95	80.50	0	2,682	0.00%
2018/11/14	1	80.90	2	81.00	79.10	-1	2,755	-0.04%
2018/11/13	4	80.03	1	80.20	80.30	3	2,826	0.11%
2018/11/12	0	0.00	1	83.10	83.00	-1	2,863	-0.03%
2018/11/09	3	84.43	0	0.00	84.00	3	2,927	0.10%
2018/11/08	1	90.00	2	87.15	85.90	-1	3,046	-0.03%
2018/11/07	1	89.40	1	88.40	88.40	0	3,166	0.00%
2018/11/05	1	87.00	1	87.60	87.30	0	3,360	0.00%
2018/11/02	6	87.43	1	89.60	88.00	5	3,503	0.14%
2018/11/01	2	81.50	1	82.70	85.00	1	3,602	0.03%
2018/10/31	0	0.00	3	81.30	81.50	-3	3,607	-0.08%
2018/10/30	1	77.00	3	77.07	77.90	-2	3,706	-0.05%
2018/10/29	3	74.93	8	76.39	76.60	-5	3,825	-0.13%
2018/10/26	1	75.90	1	76.40	75.60	0	3,862	0.00%
2018/10/25	2	78.85	0	0.00	77.50	2	3,926	0.05%
2018/10/24	1	79.60	1	80.90	81.50	0	3,908	0.00%
2018/10/23	0	0.00	1	80.80	80.50	-1	3,896	-0.03%
2018/10/22	2	81.90	12	81.45	83.40	-10	3,890	-0.26%
2018/10/19	5	78.98	4	79.13	80.00	1	3,906	0.03%
2018/10/18	3	81.40	3	82.63	80.60	0	3,908	0.00%
2018/10/17	6	81.87	5	83.18	81.40	1	3,909	0.03%
2018/10/16	7	81.34	3	81.83	81.20	4	3,922	0.10%
2018/10/15	4	79.00	11	79.65	80.00	-7	3,978	-0.18%
2018/10/12	0.1	82.00	2	78.20	79.10	-1.9	3,962	-0.05%
2018/10/11	2	77.65	6	77.70	77.60	-4	3,906	-0.10%
2018/10/09	4	90.43	6	87.62	86.20	-2	3,855	-0.05%
2018/10/08	3	95.43	8	97.25	91.20	-5	3,788	-0.13%
2018/10/05	18	101.81	3	101.83	99.90	15	3,726	0.40%
2018/10/04	0	0.00	4	110.25	111.00	-4	3,622	-0.11%
2018/10/03	3	109.67	0	0.00	109.00	3	3,621	0.08%
2018/10/02	2	113.25	1	113.50	112.00	1	3,602	0.03%
2018/10/01	3.1	113.06	4	113.50	113.50	-0.9	3,610	-0.02%
2018/09/28	4	112.00	2	112.50	113.00	2	3,632	0.06%
2018/09/27	0	0.00	3	111.50	110.50	-3	3,635	-0.08%
2018/09/26	1	112.00	0	0.00	112.00	1	3,654	0.03%
2018/09/25	3	111.50	2	112.25	112.50	1	3,667	0.03%
2018/09/21	8	109.94	6	111.33	111.00	2	3,676	0.05%
2018/09/20	8	112.19	5	114.00	109.50	3	3,664	0.08%
2018/09/19	5	118.40	5	119.50	117.00	0	3,620	0.00%
2018/09/18	4	117.25	2	118.25	117.50	2	3,633	0.06%
2018/09/17	3	117.67	4	118.50	118.00	-1	3,650	-0.03%
2018/09/14	3	117.67	7	118.57	120.00	-4	3,645	-0.11%
2018/09/13	8	114.25	3	114.33	114.50	5	3,605	0.14%
2018/09/12	11	112.14	13	112.27	112.00	-2	3,598	-0.06%
2018/09/11	2	118.00	5	117.10	118.50	-3	3,581	-0.08%
2018/09/10	8	119.31	6	118.17	116.50	2	3,596	0.06%
2018/09/07	15	125.83	22	125.86	122.50	-7	3,589	-0.20%
2018/09/06	13	124.88	2	125.00	125.00	11	3,517	0.31%
2018/09/05	1	123.50	3	124.67	125.50	-2	3,597	-0.06%
2018/09/04	3	123.67	4	124.50	124.00	-1	3,773	-0.03%
2018/09/03	5	123.60	13	122.54	122.00	-8	3,826	-0.21%
2018/08/31	2	125.25	1	126.50	127.00	1	4,004	0.02%
2018/08/30	11	129.32	9	131.22	127.00	2	4,166	0.05%
2018/08/29	2	127.75	2	128.00	129.00	0	4,090	0.00%
2018/08/28	2	127.50	5	127.50	127.50	-3	4,057	-0.07%
2018/08/27	3	125.50	2	126.00	126.50	1	4,057	0.02%
2018/08/24	4	125.00	9	125.61	126.50	-5	4,054	-0.12%
2018/08/23	7	125.36	1	127.00	124.00	6	4,023	0.15%
2018/08/22	2	127.75	1	127.00	127.00	1	4,008	0.02%
2018/08/21	4	126.50	5	127.30	127.00	-1	3,975	-0.03%
2018/08/20	5	128.80	3	127.50	128.00	2	3,913	0.05%
2018/08/17	16	130.19	8	130.00	127.00	8	3,856	0.21%
2018/08/16	11	129.27	5	128.10	127.50	6	3,832	0.16%
2018/08/15	8	131.50	7	132.14	132.50	1	3,791	0.03%
2018/08/14	3	129.50	3	128.83	131.00	0	3,675	0.00%
2018/08/13	10	125.90	15	126.27	127.00	-5	3,567	-0.14%
2018/08/10	5	124.50	6	125.33	126.00	-1	3,481	-0.03%
2018/08/09	14	125.79	6	125.83	125.00	8	3,377	0.24%
2018/08/08	7	124.93	12	125.04	124.50	-5	3,252	-0.15%
2018/08/07	4	120.63	1	120.00	120.50	3	3,101	0.10%
2018/08/06	7	121.79	2	123.75	121.50	5	3,075	0.16%
2018/08/03	2	116.50	19	118.45	120.00	-17	2,950	-0.58%
2018/08/02	12	113.54	4	113.88	112.50	8	2,837	0.28%
2018/08/01	1	116.50	18	112.64	115.00	-17	2,790	-0.61%
2018/07/31	5	108.90	1	111.00	109.00	4	2,713	0.15%
2018/07/30	4	110.75	0	0.00	110.50	4	2,741	0.15%
2018/07/27	1	112.00	1	111.50	112.00	0	2,791	0.00%
2018/07/26	6	112.67	2	113.00	111.00	4	2,830	0.14%
2018/07/25	1	111.00	4	112.63	114.00	-3	2,798	-0.11%
2018/07/24	1	108.50	11	110.82	112.00	-10	2,780	-0.36%
2018/07/23	7	111.00	0	0.00	109.00	7	2,782	0.25%
2018/07/20	10	112.40	24	112.63	112.00	-14	2,784	-0.50%
2018/07/19	10	108.60	1	111.00	107.50	9	2,742	0.33%
2018/07/18	4	110.25	4	111.38	110.00	0	2,761	0.00%
2018/07/17	3	111.67	2	113.50	110.00	1	2,788	0.04%
2018/07/16	5	112.80	3	114.00	112.50	2	2,782	0.07%
2018/07/13	1	112.00	8	112.19	112.50	-7	2,773	-0.25%
2018/07/12	6	110.83	6	111.58	111.50	0	2,769	0.00%
2018/07/11	5	109.90	5	110.70	109.50	0	2,772	0.00%
2018/07/10	0	0.00	9	110.83	112.00	-9	2,769	-0.32%
2018/07/09	5	108.50	2	109.25	108.00	3	2,775	0.11%
2018/07/06	6	107.42	10	107.90	109.00	-4	2,765	-0.14%
2018/07/05	6	106.08	4	106.50	105.00	2	2,746	0.07%
2018/07/04	5	107.70	0	0.00	106.00	5	2,773	0.18%
2018/07/03	4	110.38	4	111.75	109.00	0	2,754	0.00%
2018/07/02	6	111.42	1	114.00	110.00	5	2,757	0.18%
2018/06/29	3	111.17	5	112.80	114.00	-2	2,751	-0.07%
2018/06/28	6	110.25	11	110.59	110.00	-5	2,721	-0.18%
2018/06/27	3	113.50	2	113.50	111.00	1	2,699	0.04%
2018/06/26	1	111.00	1	114.50	114.00	0	2,681	0.00%
2018/06/25	4	113.75	0	0.00	113.00	4	2,658	0.15%
2018/06/22	7	115.57	5	116.60	115.50	2	2,681	0.07%
2018/06/21	6	118.83	5	119.70	117.50	1	2,684	0.04%
2018/06/20	10	118.45	7	118.57	116.50	3	2,710	0.11%
2018/06/19	7	120.86	0	0.00	119.50	7	2,710	0.26%
2018/06/15	7	126.86	9	127.22	126.00	-2	2,684	-0.07%
2018/06/14	10	125.20	9	126.06	126.00	1	2,640	0.04%
2018/06/13	8	128.13	8	127.31	125.50	0	2,615	0.00%
2018/06/12	3	125.17	15	127.87	128.50	-12	2,587	-0.46%
2018/06/11	3	123.50	1	124.50	121.50	2	2,412	0.08%
2018/06/08	28	124.91	22	124.82	124.00	6	2,390	0.25%
2018/06/07	13	116.92	39	117.95	123.50	-26	2,241	-1.16%
2018/06/06	3	111.67	2	112.00	112.50	1	2,076	0.05%
2018/06/01	9	108.50	27	110.02	111.50	-18	2,254	-0.80%
2018/05/31	3	109.67	2	110.75	108.00	1	2,250	0.04%
2018/05/30	2	110.25	3	109.00	109.00	-1	2,249	-0.04%
2018/05/29	16	112.47	0	0.00	111.50	16	2,239	0.71%
2018/05/28	8	114.19	1	114.00	114.00	7	2,245	0.31%
2018/05/25	2	111.00	12	111.54	112.00	-10	2,289	-0.44%
2018/05/24	2	111.75	1	113.50	110.50	1	2,274	0.04%
2018/05/23	5	115.00	0	0.00	113.00	5	2,265	0.22%
2018/05/22	4	118.63	1	117.50	117.50	3	2,281	0.13%
2018/05/21	23	121.61	3	122.17	121.00	20	2,302	0.87%
2018/05/18	4	121.88	11	123.41	122.00	-7	2,291	-0.31%
2018/05/17	2	119.25	1	120.00	119.00	1	2,284	0.04%
2018/05/16	2	121.25	5	122.80	119.00	-3	2,310	-0.13%
2018/05/15	2	119.50	2	120.50	121.00	0	2,351	0.00%
2018/05/14	0	0.00	16	120.91	120.50	-16	2,436	-0.66%
2018/05/11	2	117.75	2	118.25	118.00	0	2,445	0.00%
2018/05/10	1	118.50	3	119.50	118.00	-2	2,487	-0.08%
2018/05/09	9	117.83	1	116.50	116.00	8	2,614	0.31%
2018/05/08	2	117.00	10	117.20	117.50	-8	2,651	-0.30%
2018/05/07	7	119.29	4	119.13	117.50	3	2,745	0.11%
2018/05/04	3	116.83	6	118.75	120.00	-3	2,747	-0.11%
2018/05/03	7	116.00	20	118.10	119.50	-13	2,756	-0.47%
2018/05/02	2	113.50	2	113.75	114.50	0	2,756	0.00%
2018/04/27	3	111.67	7	112.64	113.50	-4	2,947	-0.14%
2018/04/26	9	110.44	4	110.25	109.00	5	2,965	0.17%
2018/04/25	14	108.00	20	107.43	113.50	-6	2,983	-0.20%
2018/04/24	27	106.74	7	107.07	106.00	20	3,034	0.66%
2018/04/23	5	113.90	17	113.85	112.00	-12	3,050	-0.39%
2018/04/20	2	119.50	7	120.07	118.50	-5	3,036	-0.16%
2018/04/19	1	120.00	3	120.83	120.50	-2	3,072	-0.07%
2018/04/18	1	119.50	9	119.22	119.00	-8	3,171	-0.25%
2018/04/13	1	119.00	5	121.10	122.00	-4	3,489	-0.11%
2018/04/12	1	118.50	2	120.00	118.50	-1	3,610	-0.03%
2018/04/11	1	118.50	12	119.96	118.50	-11	3,684	-0.30%
2018/04/10	5	119.00	0	0.00	117.50	5	3,709	0.13%
2018/04/09	1	124.00	7	123.50	124.00	-6	3,746	-0.16%
2018/04/03	1	121.50	0	0.00	122.50	1	3,783	0.03%
2018/03/31	1	125.50	2	125.75	126.00	-1	3,913	-0.03%
2018/03/29	2	125.75	2	126.50	124.50	0	4,048	0.00%
2018/03/28	1	126.50	0	0.00	126.00	1	4,100	0.02%
2018/03/27	2	127.75	1	128.50	128.50	1	4,132	0.02%
2018/03/26	3	125.00	4	124.63	125.00	-1	4,198	-0.02%
2018/03/23	6	121.25	6	120.67	121.00	0	4,237	0.00%
2018/03/22	3	127.50	16	130.94	126.00	-13	4,364	-0.30%
2018/03/21	5	132.10	2	131.00	130.50	3	4,397	0.07%
2018/03/20	2	131.00	1	132.00	132.00	1	4,463	0.02%
2018/03/19	7	133.21	0	0.00	132.00	7	4,678	0.15%
2018/03/16	10	135.75	12	136.13	134.50	-2	4,849	-0.04%
2018/03/15	8	133.06	8	133.62	134.50	0	4,915	0.00%
2018/03/14	5	133.50	5	134.20	132.50	0	5,086	0.00%
2018/03/13	9	133.56	3	132.33	134.00	6	5,230	0.11%
2018/03/12	2	130.75	3	131.50	130.50	-1	5,367	-0.02%
2018/03/09	2	129.75	2	129.75	129.00	0	5,521	0.00%
2018/03/08	12	131.75	16	131.91	129.50	-4	5,625	-0.07%
2018/03/07	7	126.79	7	127.64	127.50	0	5,592	0.00%
2018/03/06	2	127.25	2	128.00	128.50	0	5,781	0.00%
2018/03/05	7	127.21	2	127.75	125.50	5	5,914	0.08%
2018/03/02	1	127.00	5	127.00	127.00	-4	6,138	-0.07%
2018/03/01	5	127.70	13	128.12	128.50	-8	6,436	-0.12%
2018/02/27	4	130.50	8	130.69	129.50	-4	6,614	-0.06%
2018/02/26	6	127.83	9	128.56	126.50	-3	6,796	-0.04%
2018/02/23	13	128.08	11	129.91	127.50	2	7,185	0.03%
2018/02/22	10	129.05	7	129.50	129.00	3	7,509	0.04%
2018/02/21	1	126.00	10	125.35	128.00	-9	7,860	-0.11%
2018/02/12	2	120.50	3	120.67	119.00	-1	8,342	-0.01%
2018/02/09	20	117.80	12	119.38	118.50	8	8,408	0.10%
2018/02/08	8	126.63	6	126.00	126.00	2	8,581	0.02%
2018/02/07	8	128.00	12	130.08	126.00	-4	8,607	-0.05%
2018/02/06	8	127.13	2	127.25	123.50	6	8,592	0.07%
2018/02/05	5	135.20	3	136.00	137.00	2	8,554	0.02%
2018/02/02	15	142.23	12	141.08	141.00	3	8,617	0.03%
2018/02/01	17	143.24	18	143.42	143.50	-1	8,739	-0.01%
2018/01/31	7	138.14	10	138.40	138.50	-3	8,662	-0.03%
2018/01/30	4	140.38	5	139.40	139.00	-1	8,961	-0.01%
2018/01/29	11	137.55	11	138.00	138.00	0	8,950	0.00%
2018/01/26	4	135.75	9	135.56	135.50	-5	8,961	-0.06%
2018/01/25	5	134.90	10	134.95	132.00	-5	8,953	-0.06%
2018/01/24	2	135.25	12	136.29	136.00	-10	8,995	-0.11%
2018/01/23	11	137.50	13	137.58	136.50	-2	9,124	-0.02%
2018/01/22	12	133.75	5	133.50	134.50	7	9,027	0.08%
2018/01/19	7	133.36	19	131.92	132.00	-12	9,142	-0.13%
2018/01/18	13	136.77	12	137.46	135.50	1	9,156	0.01%
2018/01/17	10	132.05	8	133.75	135.00	2	9,212	0.02%
2018/01/16	2	133.00	0	0.00	132.00	2	9,317	0.02%
2018/01/15	14	133.43	18	133.67	134.00	-4	9,397	-0.04%
2018/01/12	31	134.66	17	134.53	134.50	14	9,488	0.15%
2018/01/11	16	130.25	12	129.96	130.00	4	9,690	0.04%
2018/01/10	49	129.32	34	130.81	128.00	15	9,666	0.16%
2018/01/09	41	134.66	66	134.26	132.50	-25	9,607	-0.26%
2018/01/08	37	144.59	35	142.13	140.00	2	9,528	0.02%
2018/01/05	23	152.30	21	152.86	151.00	2	9,598	0.02%
2018/01/04	23	150.98	23	151.02	150.50	0	9,563	0.00%
2018/01/03	18	149.72	21	151.26	151.00	-3	9,582	-0.03%
2018/01/02	4	145.38	4	146.13	147.50	0	9,553	0.00%