康控-KY (4943)-富邦-新竹券商分點個股進出

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

康控-KY

(4943)

股價
21.20
漲跌
▼0.10
漲幅
-0.47%
成交量
41張
產業
上市電子零組件類股▲0.42%
310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

康控-KY (4943)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/09	5	20.35	0	0.00	20.60	5	119	4.18%
2024/04/26	0	0.00	0.6	21.08	21.00	-0.6	118	-0.53%
2024/04/25	0	0.00	0	22.00	21.00	0	119	-0.01%
2024/04/15	5	20.70	0	0.00	20.80	5	115	4.33%
2024/04/08	0	0.00	4	21.90	21.25	-4	109	-3.67%
2024/04/01	0	0.00	1.4	23.31	24.30	-1.4	103	-1.36%
2024/03/29	0	0.00	2	25.00	24.35	-2	102	-1.96%
2024/03/19	0	0.00	2	25.10	25.10	-2	77	-2.57%
2024/03/18	0.1	24.90	0	0.00	25.25	0.1	77	0.16%
2024/03/15	1	25.35	0	0.00	25.35	1	75	1.32%
2024/03/12	5.1	26.74	0	0.00	27.00	5.1	65	7.77%
2024/03/08	1	26.30	0	0.00	26.30	1	57	1.73%
2024/03/07	0	0.00	2.1	22.23	23.95	-2.1	46	-4.49%
2024/03/05	0	0.00	1	20.25	20.25	-1	30	-3.24%
2024/02/01	0	0.00	20	14.60	14.60	-20	22	-89.62%
2024/01/31	2	14.80	0	0.00	14.80	2	22	9.07%
2023/12/01	0	0.00	0.6	15.35	15.45	-0.6	28	-1.96%
2023/11/30	0	0.00	1	15.45	15.45	-1	28	-3.56%
2023/11/24	0	13.40	0	0.00	13.50	0	27	0.01%
2023/11/21	0	0.00	4	13.00	13.60	-4	27	-14.61%
2023/11/10	4	12.25	0	0.00	12.20	4	26	15.38%
2023/11/02	0	0.00	1.7	13.18	13.20	-1.7	25	-6.52%
2023/09/15	15	15.95	1	15.95	15.90	14	30	45.63%
2023/09/14	6	15.95	0	0.00	15.95	6	30	19.80%
2023/08/25	0	0.00	0.2	14.05	14.05	-0.2	28	-0.67%
2023/07/07	0	0.00	0	14.80	14.80	0	80	-0.04%
2023/06/16	0.8	15.40	0	0.00	15.35	0.8	107	0.74%
2023/05/19	0	0.00	1.4	14.86	14.30	-1.4	139	-1.03%
2023/05/18	0	0.00	4	15.55	15.25	-4	140	-2.84%
2023/05/17	0	0.00	1	15.00	15.50	-1	141	-0.71%
2023/05/11	3	13.60	8	13.60	13.60	-5	149	-3.34%
2023/05/10	0	0.00	1	13.55	13.60	-1	152	-0.65%
2023/05/02	0.2	15.10	0	0.00	15.40	0.2	204	0.10%
2023/04/28	2.7	15.11	0	0.00	15.20	2.7	205	1.31%
2023/04/24	0	16.75	0	0.00	16.75	0	228	0.00%
2023/04/11	1	10.30	1	10.30	10.30	0	253	0.00%
2023/04/07	2	10.00	0	0.00	9.90	2	252	0.79%
2023/04/06	1	11.00	0	0.00	11.00	1	253	0.39%
2023/03/31	0	0.00	0.1	11.50	11.50	-0.1	276	-0.02%
2023/03/30	0	0.00	0.6	11.60	11.80	-0.6	277	-0.23%
2023/03/28	0	0.00	4.2	12.42	12.55	-4.2	280	-1.49%
2023/03/20	0	0.00	2	13.40	13.20	-2	273	-0.73%
2023/02/14	0	0.00	16	14.10	14.10	-16	405	-3.94%
2023/01/31	0	0.00	1	13.90	13.90	-1	430	-0.23%
2023/01/13	4	14.40	0	0.00	14.40	4	469	0.85%
2023/01/12	0	0.00	1	15.00	15.10	-1	465	-0.21%
2023/01/11	3	14.12	0	0.00	14.85	3	456	0.66%
2023/01/05	0	0.00	1	18.45	18.45	-1	433	-0.23%
2022/12/30	1	13.80	1	13.75	13.95	0	436	0.00%
2022/12/29	0	0.00	3	13.20	12.70	-3	426	-0.70%
2022/12/28	0	0.00	1	11.90	12.00	-1	419	-0.24%
2022/12/27	0	0.00	5	11.45	11.45	-5	415	-1.20%
2022/12/26	0.4	10.88	0	0.00	11.00	0.4	411	0.09%
2022/12/22	0	0.00	2	9.71	9.71	-2	380	-0.53%
2022/12/12	2	7.00	0	0.00	7.00	2	402	0.50%
2022/11/30	5	8.00	0	0.00	7.20	5	398	1.25%
2022/11/25	0	0.00	13	6.74	6.74	-13	372	-3.49%
2022/11/23	12	6.16	0	0.00	6.16	12	354	3.39%
2022/11/11	2	11.55	0	0.00	11.40	2	368	0.54%
2022/11/10	1	11.55	0	0.00	11.70	1	364	0.27%
2022/11/09	3	11.87	0	0.00	11.90	3	357	0.84%
2022/11/08	1	11.05	0	0.00	10.85	1	346	0.29%
2022/11/04	0	0.00	14	11.30	11.35	-14	340	-4.11%
2022/11/03	3	10.45	0	0.00	10.50	3	334	0.90%
2022/11/02	9	10.01	0	0.00	10.65	9	333	2.70%
2022/11/01	2	10.05	0	0.00	10.00	2	329	0.61%
2022/10/28	2	9.91	0	0.00	9.86	2	333	0.60%
2022/10/26	2	9.93	0	0.00	9.87	2	335	0.60%
2022/10/25	3	10.10	0	0.00	9.99	3	334	0.90%
2022/10/24	0	0.00	1	10.90	10.65	-1	328	-0.30%
2022/10/21	1	10.95	2	10.95	10.95	-1	314	-0.32%
2022/10/18	5	9.93	0	0.00	10.10	5	291	1.72%
2022/10/17	6	10.04	0	0.00	10.15	6	293	2.05%
2022/10/14	3	10.45	0	0.00	10.40	3	298	1.01%
2022/10/13	2	9.85	0	0.00	10.05	2	295	0.68%
2022/10/11	1	10.40	0	0.00	10.40	1	288	0.35%
2022/10/07	1	11.45	0	0.00	11.50	1	282	0.35%
2022/10/05	1	11.70	0	0.00	11.50	1	283	0.35%
2022/10/04	0	0.00	1.3	12.20	12.15	-1.3	281	-0.46%
2022/09/28	2	11.50	0	0.00	11.45	2	299	0.67%
2022/09/23	0	0.00	10	14.32	14.00	-10	290	-3.44%
2022/09/22	0	0.00	1	14.70	14.60	-1	290	-0.34%
2022/09/16	0	0.00	0.1	15.10	15.15	-0.1	296	-0.02%
2022/09/15	0.2	15.15	0	0.00	15.20	0.2	295	0.07%
2022/09/12	0	0.00	1	15.20	15.15	-1	299	-0.33%
2022/09/05	0	0.00	2.1	14.99	15.30	-2.1	308	-0.70%
2022/09/01	1	15.60	0	0.00	15.40	1	304	0.33%
2022/08/26	0	0.00	1	15.70	15.70	-1	300	-0.33%
2022/08/25	1	15.10	0	0.00	15.00	1	303	0.33%
2022/08/22	2	15.18	0	0.00	15.25	2	334	0.60%
2022/08/18	1	16.25	0	0.00	16.45	1	304	0.33%
2022/07/19	1	17.05	0	0.00	17.30	1	335	0.30%
2022/07/12	0.1	16.90	0	0.00	16.60	0.1	344	0.03%
2022/07/11	0	0.00	4.4	17.34	17.40	-4.4	344	-1.28%
2022/07/08	0	0.00	2	17.35	18.50	-2	337	-0.59%
2022/07/05	0	0.00	4	17.30	17.15	-4	330	-1.21%
2022/06/22	0	18.40	0	0.00	18.55	0	398	0.00%
2022/06/20	0	0.00	1	18.35	18.20	-1	402	-0.25%
2022/06/09	1	19.95	0	0.00	20.05	1	459	0.22%
2022/06/07	0	0.00	1	20.00	20.05	-1	461	-0.22%
2022/05/31	1	23.95	0.1	23.70	23.75	0.9	434	0.21%
2022/05/30	0	0.00	7	21.11	22.30	-7	420	-1.66%
2022/05/25	1	20.20	0	0.00	20.20	1	420	0.24%
2022/05/20	0	0.00	1	19.80	20.00	-1	429	-0.23%
2022/05/18	0	0.00	0.5	19.40	19.45	-0.5	435	-0.12%
2022/05/17	0	0.00	5	19.50	19.60	-5	438	-1.14%
2022/05/13	1	19.00	0	0.00	19.50	1	475	0.21%
2022/05/12	3	18.80	1	18.70	18.70	2	496	0.40%
2022/05/11	2	19.58	0	0.00	19.50	2	507	0.39%
2022/05/09	2	20.05	0	0.00	20.05	2	592	0.34%
2022/05/04	1	21.35	2	21.88	21.20	-1	631	-0.16%
2022/04/28	2	22.80	1	22.90	22.70	1	648	0.15%
2022/04/27	0	0.00	2.2	22.72	22.70	-2.2	656	-0.34%
2022/04/26	0	0.00	1	23.90	23.75	-1	655	-0.15%
2022/04/20	9	24.95	0	0.00	25.25	9	694	1.30%
2022/04/18	1	24.00	0	0.00	23.70	1	701	0.14%
2022/04/15	0	0.00	1	24.25	24.25	-1	704	-0.14%
2022/04/14	0	0.00	2	24.75	24.70	-2	713	-0.28%
2022/04/08	0	0.00	1	25.55	25.30	-1	747	-0.13%
2022/04/06	0	0.00	0.5	26.50	27.00	-0.5	751	-0.06%
2022/04/01	0	0.00	1	25.75	25.80	-1	745	-0.13%
2022/03/31	1	26.25	1	26.15	26.35	0	741	0.00%
2022/03/30	1	24.05	0	0.00	25.00	1	725	0.14%
2022/03/24	1	25.75	0	0.00	25.70	1	717	0.14%
2022/03/23	0	0.00	3	25.50	25.40	-3	717	-0.42%
2022/03/17	0	0.00	0.4	26.05	26.35	-0.4	690	-0.05%
2022/03/16	2	25.10	3	25.15	25.25	-1	695	-0.14%
2022/03/07	0	0.00	3	26.70	26.65	-3	765	-0.39%
2022/03/04	0	0.00	1	28.20	28.20	-1	803	-0.12%
2022/03/03	2	28.45	0	0.00	28.40	2	813	0.25%
2022/02/25	1	28.25	0	0.00	27.70	1	909	0.11%
2022/02/21	1	29.50	0	0.00	29.40	1	1,026	0.10%
2022/02/16	0	0.00	7	30.36	30.75	-7	1,041	-0.67%
2022/02/14	1	30.45	2	30.60	30.60	-1	1,048	-0.10%
2022/02/11	1	29.25	0	0.00	29.50	1	1,030	0.10%
2022/02/10	13	30.63	2	32.08	30.15	11	1,016	1.08%
2022/02/09	0	0.00	9	30.92	31.45	-9	962	-0.93%
2022/02/08	2	28.28	1	29.25	28.60	1	919	0.11%
2022/01/26	2	25.25	0	0.00	25.05	2	891	0.22%
2022/01/25	1	26.50	0	0.00	25.85	1	900	0.11%
2022/01/24	2.1	26.65	1	26.60	26.80	1.1	909	0.12%
2022/01/20	1	27.65	0	0.00	27.55	1	897	0.11%
2022/01/19	1	28.25	0	0.00	28.25	1	890	0.11%
2022/01/18	1	28.65	0	0.00	28.65	1	889	0.11%
2022/01/17	1	28.70	0	0.00	29.45	1	884	0.11%
2022/01/14	2	28.70	0	0.00	28.35	2	869	0.23%
2022/01/13	4	29.26	0	0.00	29.05	4	859	0.47%
2022/01/12	1	30.15	0	0.00	29.90	1	850	0.12%
2022/01/11	5	30.75	0	0.00	30.05	5	853	0.59%
2022/01/10	1	31.05	0	0.00	31.00	1	846	0.12%
2022/01/06	1	31.60	0	0.00	31.50	1	835	0.12%
2022/01/05	3	32.27	0	0.00	32.15	3	830	0.36%
2021/12/29	0	0.00	2	33.45	33.50	-2	815	-0.25%
2021/12/28	2	32.40	0	0.00	32.35	2	807	0.25%
2021/12/27	0	0.00	5	33.00	33.00	-5	806	-0.62%
2021/12/24	11	34.24	1	34.30	33.35	10	806	1.24%
2021/12/22	7	33.23	0	0.00	33.00	7	814	0.86%
2021/12/16	1	33.05	0	0.00	33.55	1	817	0.12%
2021/12/15	1	33.70	0	0.00	33.60	1	813	0.12%
2021/12/14	1	32.20	0	0.00	32.35	1	807	0.12%
2021/12/13	0	0.00	1.1	34.35	34.35	-1.1	794	-0.14%
2021/12/08	0	0.00	0.2	35.00	34.70	-0.2	777	-0.03%
2021/12/07	1	33.90	0	0.00	34.15	1	777	0.13%
2021/12/06	3	35.97	0	0.00	35.50	3	767	0.39%
2021/12/01	2	40.25	0	0.00	39.05	2	738	0.27%
2021/11/30	0.1	38.75	0	0.00	38.80	0.1	709	0.01%
2021/11/29	0.1	35.85	0	0.00	35.30	0.1	668	0.01%
2021/11/26	9	34.20	0	0.00	34.10	9	664	1.35%
2021/11/25	2.9	38.19	87.1	37.13	36.00	-84.1	649	-12.95%
2021/11/24	0	0.00	1	36.60	36.60	-1	587	-0.17%
2021/11/23	0.1	33.30	5.1	27.38	33.30	-5	575	-0.87%
2021/11/22	0	0.00	0.2	30.30	30.30	-0.2	462	-0.04%
2021/11/17	0	0.00	0.5	41.50	41.50	-0.5	464	-0.10%
2021/11/16	2	46.10	0	0.00	46.10	2	464	0.43%
2021/11/15	2.1	50.86	1	50.20	51.20	1.1	464	0.24%
2021/11/12	2.6	50.96	7	51.59	50.80	-4.4	450	-0.99%
2021/11/02	6	60.42	3	60.60	58.20	3	445	0.67%
2021/11/01	1	61.03	0	0.00	62.20	1	426	0.24%
2021/10/28	0	0.00	1	56.90	56.90	-1	414	-0.24%
2021/10/06	1	52.30	0	0.00	51.60	1	662	0.15%
2021/10/05	0	0.00	10	53.52	54.50	-10	677	-1.48%
2021/10/04	1	54.10	1	54.10	53.70	0	702	0.00%
2021/10/01	1	56.00	1	55.70	56.20	0	788	0.00%
2021/09/30	0.1	58.50	0.4	58.70	59.00	-0.4	789	-0.05%
2021/09/29	2	58.50	0.4	58.30	58.50	1.6	783	0.21%
2021/09/28	0.1	60.40	0	0.00	60.50	0.1	784	0.01%
2021/09/24	0	0.00	1	62.40	62.50	-1	796	-0.13%
2021/09/23	3	61.60	0	0.00	61.50	3	801	0.37%
2021/09/17	1	61.30	0	0.00	61.50	1	827	0.12%
2021/09/16	1	61.40	0	0.00	62.00	1	839	0.12%
2021/09/13	1	62.90	0	0.00	62.90	1	942	0.11%
2021/09/09	0.1	61.60	0	0.00	61.90	0.1	989	0.01%
2021/09/03	0	64.40	0	0.00	64.80	0	1,158	0.00%
2021/09/02	0.1	66.00	0	0.00	64.50	0.1	1,174	0.01%
2021/09/01	0	0.00	1	66.20	66.00	-1	1,196	-0.08%
2021/08/31	1	63.80	0	0.00	65.40	1	1,222	0.08%
2021/08/30	0.2	64.30	0	0.00	64.80	0.2	1,309	0.02%
2021/08/27	0	62.00	0	0.00	62.90	0	1,366	0.00%
2021/08/25	0.1	63.20	1	62.80	63.60	-1	1,728	-0.05%
2021/08/24	1	61.30	0	0.00	61.10	1	1,732	0.06%
2021/08/20	2	60.15	0	0.00	60.20	2	1,756	0.11%
2021/08/18	0.1	62.73	0	0.00	64.00	0.1	1,766	0.01%
2021/08/17	0	0.00	4	62.70	61.00	-4	1,767	-0.23%
2021/08/13	2	63.50	0	0.00	63.00	2	1,766	0.11%
2021/08/12	0.1	66.60	0	0.00	65.50	0.1	1,767	0.01%
2021/08/11	1	66.50	0	0.00	65.90	1	1,772	0.06%
2021/08/10	1.1	66.06	21	65.69	67.20	-20	1,785	-1.12%
2021/08/05	1	71.60	0	0.00	71.40	1	1,805	0.06%
2021/08/03	0	0.00	0	72.00	71.80	0	1,849	0.00%
2021/08/02	20	72.00	1	71.91	73.00	19	1,851	1.03%
2021/07/29	2	72.65	2	72.95	72.90	0	1,854	0.00%
2021/07/28	2	71.60	0	0.00	71.80	2	1,862	0.11%
2021/07/26	4	74.90	1	75.50	75.70	3	1,873	0.16%
2021/07/23	1	72.90	0	0.00	72.30	1	1,860	0.05%
2021/07/22	0	0.00	6	73.38	72.10	-6	1,863	-0.32%
2021/07/21	3	73.27	0	0.00	72.00	3	1,865	0.16%
2021/07/20	1	74.30	0	0.00	72.60	1	1,859	0.05%
2021/07/19	0	0.00	4	75.50	75.10	-4	1,853	-0.22%
2021/07/16	6	77.23	0.1	77.70	77.20	5.9	1,853	0.32%
2021/07/15	1	79.40	0	0.00	77.80	1	1,842	0.05%
2021/07/13	10	75.70	0	0.00	75.10	10	1,757	0.57%
2021/07/12	2	76.80	0	0.00	75.00	2	1,737	0.12%
2021/07/08	9	76.66	3	75.70	75.10	6	1,745	0.34%
2021/07/07	10	71.40	0	0.00	71.30	10	1,667	0.60%
2021/07/06	0	0.00	2	72.30	72.10	-2	1,672	-0.12%
2021/06/30	2	74.65	0	0.00	73.00	2	1,680	0.12%
2021/06/29	0	0.00	2	73.70	74.00	-2	1,670	-0.12%
2021/06/24	2	75.50	1	76.30	76.00	1	1,647	0.06%
2021/06/23	2	73.25	3	74.13	74.40	-1	1,619	-0.06%
2021/06/22	2	70.20	0	0.00	70.70	2	1,583	0.13%
2021/06/21	3	73.10	1	74.30	72.20	2	1,555	0.13%
2021/06/18	2	76.00	2	76.80	75.80	0	1,528	0.00%
2021/06/17	2	77.60	2	77.40	77.50	0	1,511	0.00%
2021/06/16	5	78.90	0	78.90	77.60	5	1,506	0.33%
2021/06/15	0	0.00	1	75.50	75.40	-1	1,393	-0.07%
2021/06/11	1	76.80	0	0.00	76.50	1	1,386	0.07%
2021/06/10	0	77.78	2	78.20	78.70	-2	1,361	-0.15%
2021/06/09	1	77.50	1	77.70	77.50	0	1,346	0.00%
2021/06/08	1	78.20	3	78.63	78.50	-2	1,328	-0.15%
2021/06/07	1	80.60	2	77.20	79.30	-1	1,311	-0.08%
2021/06/04	7	79.87	18.5	80.09	78.70	-11.5	1,224	-0.94%
2021/06/03	18	82.68	15	82.63	82.70	3	1,165	0.26%
2021/06/02	9.5	78.40	12	79.16	80.00	-2.5	972	-0.26%
2021/05/31	1	64.20	0	0.00	66.20	1	798	0.13%
2021/05/26	10	58.90	0	0.00	60.50	10	793	1.26%
2021/05/17	1	50.00	0	0.00	48.10	1	814	0.12%
2021/05/14	2	53.75	2	53.70	53.40	0	803	0.00%
2021/05/12	3	53.93	0	0.00	51.70	3	786	0.38%
2021/05/10	0	0.00	1	60.30	60.20	-1	752	-0.13%
2021/05/05	0	0.00	2	60.10	58.50	-2	759	-0.26%
2021/05/04	0	0.00	4	61.30	61.10	-4	755	-0.53%
2021/04/29	1	66.20	0.4	66.00	66.00	0.6	733	0.08%
2021/04/28	0	0.00	3	66.77	66.60	-3	747	-0.40%
2021/04/23	1	67.60	0	0.00	67.20	1	756	0.13%
2021/04/22	2	67.70	9	67.94	67.50	-7	756	-0.92%
2021/04/21	2	70.35	0	0.00	70.10	2	759	0.26%
2021/04/14	0	0.00	1.7	69.62	69.50	-1.7	801	-0.21%
2021/04/07	0.2	75.70	1.2	75.75	75.60	-1	825	-0.12%
2021/04/06	0.5	76.80	0	0.00	77.10	0.5	819	0.06%
2021/04/01	0.2	77.10	2	77.90	77.60	-1.8	820	-0.22%
2021/03/30	0.1	76.90	0	0.00	77.00	0.1	825	0.02%
2021/03/29	0.1	77.00	2	76.90	77.00	-1.9	829	-0.23%
2021/03/22	0	0.00	1	78.30	78.30	-1	853	-0.12%
2021/03/19	0.1	80.30	0.9	80.60	79.70	-0.8	858	-0.09%
2021/03/18	1.1	80.57	16	80.88	80.20	-14.9	858	-1.74%
2021/03/17	0.1	80.60	0	0.00	80.60	0.1	883	0.01%
2021/03/16	0.2	81.93	0	0.00	81.90	0.2	906	0.02%
2021/03/15	0.2	82.35	0	0.00	82.50	0.2	947	0.02%
2021/03/12	4	82.70	0	0.00	82.60	4	978	0.41%
2021/03/11	2	82.60	10	83.10	82.60	-8	1,002	-0.80%
2021/03/10	1	80.50	0	0.00	80.00	1	1,008	0.10%
2021/02/26	10	82.90	0	0.00	82.40	10	1,427	0.70%
2021/02/22	0	0.00	1	83.70	83.60	-1	1,643	-0.06%
2021/02/19	3	82.00	3	82.40	82.60	0	1,665	0.00%
2021/02/18	1	80.00	0	0.00	81.20	1	1,733	0.06%
2021/02/02	0	0.00	1	75.40	74.80	-1	1,857	-0.05%
2021/01/27	1	75.60	0	0.00	76.20	1	1,923	0.05%
2021/01/25	0	0.00	1.1	76.06	77.20	-1.1	1,959	-0.06%
2021/01/22	1	75.50	1.1	75.34	76.20	-0.1	2,025	-0.01%
2021/01/20	2	76.95	0	0.00	77.00	2	2,192	0.09%
2021/01/19	2	80.00	0	0.00	80.40	2	2,286	0.09%
2021/01/13	0	0.00	1	81.40	81.40	-1	2,538	-0.04%
2021/01/12	1	80.50	9	80.49	80.30	-8	2,539	-0.32%
2021/01/08	0	0.00	1	87.60	86.00	-1	2,531	-0.04%
2021/01/06	0	0.00	1	88.60	88.20	-1	2,538	-0.04%
2021/01/05	4	90.03	4	92.53	92.30	0	2,520	0.00%
2021/01/04	0	0.00	1	87.20	87.50	-1	2,483	-0.04%
2020/12/25	1	87.00	1.1	87.44	87.50	-0.1	2,487	0.00%
2020/12/24	0	0.00	3	86.03	85.60	-3	2,496	-0.12%
2020/12/23	1	85.40	1	85.20	85.40	0	2,511	0.00%
2020/12/21	0	0.00	1	85.10	85.40	-1	2,537	-0.04%
2020/12/17	3	88.33	3	87.87	87.60	0	2,541	0.00%
2020/12/16	1	88.60	2	89.05	88.80	-1	2,542	-0.04%
2020/12/15	1	87.80	2	88.50	86.30	-1	2,534	-0.04%
2020/12/14	1.3	87.87	3	87.97	87.90	-1.7	2,528	-0.07%
2020/12/11	0.3	88.00	2	88.30	87.00	-1.7	2,528	-0.07%
2020/12/10	0.4	90.00	0	0.00	89.80	0.4	2,511	0.02%
2020/12/09	0	0.00	1	92.40	91.70	-1	2,504	-0.04%
2020/12/08	1	96.70	1	96.60	94.30	0	2,471	0.00%
2020/12/07	1	93.50	0	0.00	93.50	1	2,471	0.04%
2020/12/04	1	96.00	1	95.80	95.50	0	2,467	0.00%
2020/12/03	5	96.96	4	96.73	96.30	1	2,469	0.04%
2020/12/02	6	99.08	4	99.05	97.80	2	2,457	0.08%
2020/12/01	7	96.69	5	97.70	97.50	2	2,423	0.08%
2020/11/30	6	99.73	12.2	100.49	98.10	-6.2	2,393	-0.26%
2020/11/27	4	98.73	3	98.40	97.90	1	2,329	0.04%
2020/11/26	7	96.39	4	96.83	95.80	3	2,241	0.13%
2020/11/25	5.2	95.40	1	95.60	93.50	4.2	2,214	0.19%
2020/11/24	21	96.37	21.4	96.25	95.60	-0.4	2,168	-0.02%
2020/11/23	3	90.80	3	91.07	91.00	0	1,990	0.00%
2020/11/20	2.1	89.73	0	0.00	89.30	2.1	1,985	0.11%
2020/11/19	0	0.00	4	89.55	89.40	-4	1,999	-0.20%
2020/11/18	1.1	90.77	1	90.90	90.50	0.1	2,034	0.00%
2020/11/17	24.2	90.70	8.3	91.18	90.10	15.9	2,117	0.75%
2020/11/16	1.1	89.21	5	90.40	89.30	-3.9	2,069	-0.19%
2020/11/13	0.1	88.30	0.1	88.30	88.00	0	2,059	0.00%
2020/11/12	0.1	89.10	5	90.20	88.90	-4.9	2,061	-0.24%
2020/11/11	7.1	89.29	2.4	89.65	91.00	4.7	2,066	0.23%
2020/11/10	6.1	90.81	0	0.00	88.20	6.1	2,021	0.30%
2020/11/09	5.3	89.07	1	88.80	88.60	4.3	2,007	0.21%
2020/11/06	2	89.30	5	89.18	89.50	-3	2,005	-0.15%
2020/11/05	3.1	87.07	1	88.40	87.20	2.1	1,980	0.10%
2020/11/04	2.1	88.60	1	88.90	88.60	1.1	1,972	0.05%
2020/11/03	10.1	89.39	12	88.42	88.00	-1.9	1,970	-0.10%
2020/11/02	1	86.90	4	86.80	86.30	-3	1,976	-0.15%
2020/10/30	8	91.23	4	89.23	86.60	4	1,991	0.20%
2020/10/29	2	87.60	3	87.57	87.40	-1	1,963	-0.05%
2020/10/28	8	92.83	3	91.07	89.80	5	1,959	0.26%
2020/10/27	3	88.37	10	90.34	92.60	-7	1,815	-0.39%
2020/10/26	1	84.80	1	84.60	84.20	0	1,758	0.00%
2020/10/23	9	88.16	3	90.00	86.40	6	1,761	0.34%
2020/10/22	15	88.71	4	90.63	87.70	11	1,731	0.64%
2020/10/21	0	0.00	7	91.50	91.50	-7	1,649	-0.42%
2020/10/20	0	0.00	5	83.50	83.20	-5	1,599	-0.31%
2020/10/19	0	0.00	1	84.90	84.50	-1	1,622	-0.06%
2020/10/15	0	0.00	5	80.96	81.90	-5	1,662	-0.30%
2020/10/14	10	80.75	0	0.00	82.40	10	1,698	0.59%
2020/10/12	2	80.70	1	80.70	79.80	1	1,803	0.06%
2020/10/05	1	85.70	0	0.00	84.40	1	2,314	0.04%
2020/09/30	1	84.30	0	0.00	84.60	1	2,529	0.04%
2020/09/29	6	83.25	0	0.00	83.10	6	2,575	0.23%
2020/09/28	0	0.00	1	77.00	81.20	-1	2,655	-0.04%
2020/09/25	0	0.00	4	81.20	77.50	-4	2,675	-0.15%
2020/09/23	0	0.00	1	84.50	83.70	-1	2,725	-0.04%
2020/09/18	0	0.00	1	89.10	88.80	-1	2,815	-0.04%
2020/09/17	1	89.60	0	0.00	89.20	1	2,832	0.04%
2020/09/16	5	89.20	1	89.20	88.60	4	2,838	0.14%
2020/09/15	1	89.20	0	0.00	88.60	1	2,849	0.04%
2020/09/14	7	87.67	0	0.00	87.90	7	2,854	0.25%
2020/09/11	2	85.30	2	84.75	84.30	0	2,881	0.00%
2020/09/10	1	88.00	1	88.20	86.20	0	2,884	0.00%
2020/09/09	1	86.30	0	0.00	87.80	1	2,882	0.03%
2020/09/08	1	83.60	0	0.00	84.00	1	2,880	0.03%
2020/09/03	1	92.10	1	90.90	90.90	0	2,896	0.00%
2020/09/01	5	89.82	0	0.00	90.00	5	2,914	0.17%
2020/08/31	8	92.38	10	92.13	91.80	-2	2,966	-0.07%
2020/08/28	0	0.00	4	101.75	102.50	-4	2,950	-0.14%
2020/08/27	0	0.00	4	101.00	100.00	-4	2,950	-0.14%
2020/08/26	4	101.00	0	0.00	100.00	4	2,986	0.13%
2020/08/25	15	99.28	11	100.00	99.30	4	3,002	0.13%
2020/08/24	0	0.00	1	100.00	100.00	-1	2,985	-0.03%
2020/08/21	4	101.48	17	99.81	99.00	-13	2,948	-0.44%
2020/08/20	3	113.00	3	119.67	110.00	0	2,859	0.00%
2020/08/19	1	122.50	1	122.50	122.00	0	2,890	0.00%
2020/08/18	7	124.21	1	127.50	124.00	6	2,890	0.21%
2020/08/17	0	0.00	5	127.80	127.00	-5	2,886	-0.17%
2020/08/14	1	123.00	0	0.00	124.00	1	2,891	0.03%
2020/08/13	5	123.00	3	124.83	123.00	2	2,927	0.07%
2020/08/12	2	126.00	2	124.00	125.50	0	2,966	0.00%
2020/08/11	2	123.50	5	123.90	123.00	-3	2,976	-0.10%
2020/08/10	3	122.83	4	124.00	123.00	-1	2,988	-0.03%
2020/08/07	2	125.00	3	125.50	124.50	-1	2,999	-0.03%
2020/08/06	1	126.50	3	126.67	126.00	-2	3,004	-0.07%
2020/08/05	1	131.00	5	129.30	127.50	-4	2,999	-0.13%
2020/08/04	6	129.25	6	130.42	130.00	0	3,005	0.00%
2020/08/03	2	128.50	0	0.00	126.00	2	2,984	0.07%
2020/07/31	4	127.50	0	0.00	128.00	4	2,971	0.13%
2020/07/30	3	126.67	2	126.00	127.50	1	2,976	0.03%
2020/07/28	6	120.83	4	120.50	118.50	2	3,108	0.06%
2020/07/27	1	122.00	0	0.00	123.00	1	3,246	0.03%
2020/07/24	11	123.64	4	127.00	121.50	7	3,269	0.21%
2020/07/22	1	129.00	1	128.00	128.00	0	3,290	0.00%
2020/07/21	2	129.00	1	128.00	128.00	1	3,273	0.03%
2020/07/20	2	127.50	16	125.88	128.00	-14	3,256	-0.43%
2020/07/17	5	131.00	3	132.00	130.00	2	3,238	0.06%
2020/07/16	2	136.50	0	0.00	136.50	2	3,206	0.06%
2020/07/15	0	0.00	1	135.50	137.00	-1	3,169	-0.03%
2020/07/14	7	134.71	9	135.22	134.00	-2	3,153	-0.06%
2020/07/13	21	141.88	14	140.39	140.00	7	3,100	0.23%
2020/07/10	12	138.08	11	137.86	139.00	1	2,981	0.03%
2020/07/09	7	132.07	23	130.48	135.00	-16	2,772	-0.58%
2020/07/08	22	122.34	31	124.90	125.50	-9	2,593	-0.35%
2020/07/07	14	123.43	4	126.00	122.00	10	2,561	0.39%
2020/07/06	4	121.75	5	121.40	122.00	-1	2,554	-0.04%
2020/07/03	3	119.50	10	120.60	118.50	-7	2,641	-0.27%
2020/07/02	7	120.43	1	119.50	120.50	6	2,663	0.23%
2020/07/01	9	119.44	9	119.17	117.50	0	2,642	0.00%
2020/06/30	1	112.00	2	111.75	112.00	-1	2,597	-0.04%
2020/06/29	4	111.25	0	0.00	111.00	4	2,654	0.15%
2020/06/24	1	115.50	3	116.00	114.50	-2	2,672	-0.07%
2020/06/23	1	115.50	12	114.00	114.00	-11	2,723	-0.40%
2020/06/22	1	118.00	0	0.00	115.50	1	2,758	0.04%
2020/06/19	6	116.42	1.2	116.50	116.50	4.8	2,805	0.17%
2020/06/18	2	116.00	22	115.16	116.50	-20	2,822	-0.71%
2020/06/17	4	113.13	17	112.44	111.50	-13	2,795	-0.47%
2020/06/16	0	0.00	1	112.00	113.00	-1	2,838	-0.04%
2020/06/15	5	109.00	5	108.50	109.00	0	2,864	0.00%
2020/06/12	0	0.00	2	110.50	111.50	-2	2,897	-0.07%
2020/06/11	2	114.25	1	113.50	113.50	1	2,922	0.03%
2020/06/10	4	118.50	2	119.00	119.00	2	2,949	0.07%
2020/06/09	10	120.85	10	121.25	120.00	0	2,968	0.00%
2020/06/08	1	121.50	19	121.18	121.00	-18	3,015	-0.60%
2020/06/05	13	124.15	14	125.46	123.50	-1	3,019	-0.03%
2020/06/04	17	122.94	0	0.00	123.00	17	2,981	0.57%
2020/06/03	48	122.42	21	122.10	122.00	27	2,975	0.91%
2020/06/02	13	121.62	7	121.57	121.50	6	2,959	0.20%
2020/06/01	5	118.80	1	122.00	119.50	4	2,930	0.14%
2020/05/29	13	115.31	10	116.50	116.50	3	2,915	0.10%
2020/05/27	4	118.38	0	0.00	118.00	4	2,975	0.13%
2020/05/26	1	124.50	30	122.25	120.50	-29	3,034	-0.96%
2020/05/25	3	114.83	0	0.00	117.50	3	2,996	0.10%
2020/05/22	22	119.70	0	0.00	117.50	22	3,010	0.73%
2020/05/21	2	121.75	6	120.33	121.00	-4	3,010	-0.13%
2020/05/20	9	118.56	1	117.50	117.00	8	2,981	0.27%
2020/05/19	35	117.27	12	119.38	119.50	23	2,970	0.77%
2020/05/18	6	108.92	3	112.00	109.00	3	2,966	0.10%
2020/05/15	0	0.00	2	116.00	115.50	-2	3,000	-0.07%
2020/05/14	4	123.25	4	118.00	118.00	0	3,077	0.00%
2020/05/13	0	0.00	5	122.60	123.00	-5	3,242	-0.15%
2020/05/12	3	124.17	1	123.50	122.50	2	3,246	0.06%
2020/05/11	2	125.75	4	127.25	126.00	-2	3,262	-0.06%
2020/05/08	0	0.00	1	125.50	125.00	-1	3,250	-0.03%
2020/05/07	1	123.50	1	123.50	124.00	0	3,261	0.00%
2020/05/06	5	124.80	1	126.00	123.00	4	3,265	0.12%
2020/05/05	6	128.33	9	127.83	125.50	-3	3,278	-0.09%
2020/05/04	8	125.88	3	125.33	126.00	5	3,206	0.16%
2020/04/30	12	126.38	13	126.50	128.50	-1	3,150	-0.03%
2020/04/29	6	117.33	7	117.79	117.00	-1	3,053	-0.03%
2020/04/28	8	116.56	6	116.08	116.50	2	3,075	0.07%
2020/04/27	2	112.50	1	113.50	112.50	1	3,037	0.03%
2020/04/24	1	110.00	2	110.00	109.50	-1	3,021	-0.03%
2020/04/23	2	113.75	5	112.60	111.50	-3	3,018	-0.10%
2020/04/21	7	113.07	7	112.36	110.00	0	3,019	0.00%
2020/04/20	6	115.25	4	114.00	115.00	2	3,011	0.07%
2020/04/17	5	114.70	7	114.21	112.50	-2	3,050	-0.07%
2020/04/16	7	113.71	3	114.50	114.50	4	3,047	0.13%
2020/04/15	2	114.75	5	113.90	114.50	-3	3,042	-0.10%
2020/04/14	2	112.25	4	112.00	112.50	-2	3,027	-0.07%
2020/04/13	1	111.00	12	114.50	110.00	-11	3,083	-0.36%
2020/04/10	3	113.17	2	111.75	111.00	1	3,071	0.03%
2020/04/09	30	113.97	23	114.54	112.00	7	3,091	0.23%
2020/04/08	31	111.53	15	111.13	112.00	16	3,033	0.53%
2020/04/07	5	103.00	11	103.55	104.00	-6	2,984	-0.20%
2020/04/06	3	100.10	22	99.93	101.50	-19	3,061	-0.62%
2020/04/01	5	99.04	5	97.54	99.40	0	3,057	0.00%
2020/03/31	8	100.15	3	99.57	98.00	5	3,053	0.16%
2020/03/30	6	93.67	0	0.00	97.00	6	3,025	0.20%
2020/03/27	4	97.38	5	96.46	94.50	-1	3,025	-0.03%
2020/03/26	4	92.18	3	92.10	93.50	1	2,976	0.03%
2020/03/25	3	90.83	0	0.00	92.40	3	2,958	0.10%
2020/03/24	3	86.50	0	0.00	85.40	3	2,921	0.10%
2020/03/23	0	0.00	1	78.30	80.80	-1	2,944	-0.03%
2020/03/20	4	87.50	1	85.20	85.50	3	2,987	0.10%
2020/03/19	1	80.40	0	0.00	80.40	1	3,011	0.03%
2020/03/18	3	90.03	2	92.70	89.30	1	2,982	0.03%
2020/03/17	3	93.47	21	92.51	88.10	-18	2,957	-0.61%
2020/03/16	6	101.68	1	101.50	97.70	5	2,934	0.17%
2020/03/13	8	106.75	0	0.00	108.50	8	2,943	0.27%
2020/03/12	1	118.00	2	118.25	118.00	-1	2,932	-0.03%
2020/03/11	2	130.25	5	136.00	131.00	-3	2,915	-0.10%
2020/03/10	1	138.50	1	134.00	138.50	0	2,906	0.00%
2020/03/06	0	0.00	1	141.50	140.00	-1	2,915	-0.03%
2020/03/05	1	142.50	0	0.00	143.00	1	2,941	0.03%
2020/03/04	1	140.00	11	140.14	140.00	-10	2,960	-0.34%
2020/03/03	3	143.00	0	0.00	140.00	3	2,977	0.10%
2020/03/02	0	0.00	3	129.00	137.50	-3	2,953	-0.10%
2020/02/27	2	136.25	2	141.50	134.00	0	2,944	0.00%
2020/02/26	2	148.00	0	0.00	147.00	2	2,888	0.07%
2020/02/25	4	146.13	4	147.63	148.00	0	2,905	0.00%
2020/02/24	0	0.00	1	145.00	146.50	-1	2,957	-0.03%
2020/02/21	2	148.75	0	0.00	148.50	2	3,071	0.07%
2020/02/20	14	152.71	1	152.50	150.00	13	3,273	0.40%
2020/02/17	5	154.60	1	155.50	152.50	4	3,354	0.12%
2020/02/14	25	154.04	31	155.44	156.50	-6	3,276	-0.18%
2020/02/13	1	143.00	0	0.00	142.50	1	3,117	0.03%
2020/02/12	2	144.50	0	0.00	144.50	2	3,137	0.06%
2020/02/11	0	0.00	5	140.00	140.50	-5	3,168	-0.16%
2020/02/10	2	132.50	1	138.50	138.00	1	3,288	0.03%
2020/02/07	0	0.00	1.2	137.93	136.50	-1.2	3,334	-0.03%
2020/02/06	12	136.67	0	0.00	140.00	12	3,373	0.36%
2020/02/05	2	134.50	1	133.50	134.50	1	3,388	0.03%
2020/02/04	1	136.00	5	135.00	136.50	-4	3,430	-0.12%
2020/02/03	0	0.00	3	124.83	129.50	-3	3,456	-0.09%
2020/01/31	1	134.50	4	130.88	134.50	-3	3,435	-0.09%
2020/01/30	9	144.11	2	145.00	143.00	7	3,504	0.20%
2020/01/16	1	159.00	3	158.67	159.00	-2	3,841	-0.05%
2020/01/15	1	158.50	3	158.33	158.50	-2	4,035	-0.05%
2020/01/14	4	155.50	0	0.00	155.50	4	4,339	0.09%
2020/01/13	2	156.00	1	158.00	157.00	1	4,409	0.02%
2020/01/10	2	153.00	0	0.00	153.50	2	4,410	0.05%
2020/01/09	1	157.00	0	0.00	157.00	1	4,423	0.02%
2020/01/08	0	0.00	1	158.00	155.50	-1	4,466	-0.02%
2020/01/07	2	162.00	1	170.00	158.00	1	4,494	0.02%
2020/01/06	1	168.00	0	0.00	167.50	1	4,507	0.02%
2020/01/03	1	178.00	3	175.33	172.00	-2	4,537	-0.04%
2020/01/02	0	0.00	4	176.38	174.50	-4	4,608	-0.09%
2019/12/31	9	176.11	1	176.00	175.50	8	4,676	0.17%
2019/12/30	7	176.93	8	176.50	178.00	-1	4,668	-0.02%
2019/12/27	3	167.50	2	169.25	168.00	1	4,575	0.02%
2019/12/26	1	165.00	0	0.00	166.00	1	4,586	0.02%
2019/12/25	1	166.50	1	169.00	166.50	0	4,599	0.00%
2019/12/24	2	166.75	0	0.00	166.50	2	4,654	0.04%
2019/12/23	2	171.50	3	170.67	170.00	-1	4,694	-0.02%
2019/12/20	0	0.00	1	174.00	173.00	-1	4,753	-0.02%
2019/12/19	0	0.00	1	175.50	174.00	-1	4,904	-0.02%
2019/12/17	8	177.50	17	177.03	177.00	-9	4,897	-0.18%
2019/12/16	4	173.88	9	174.50	174.50	-5	4,924	-0.10%
2019/12/13	3	169.50	3	169.33	168.50	0	4,909	0.00%
2019/12/12	1	171.00	0	0.00	169.50	1	4,931	0.02%
2019/12/11	4	170.75	2	171.75	169.50	2	5,026	0.04%
2019/12/10	4	171.63	6	173.00	172.50	-2	5,130	-0.04%
2019/12/09	5	170.00	0	0.00	168.50	5	5,194	0.10%
2019/12/06	0	0.00	5	167.00	168.00	-5	5,392	-0.09%
2019/12/05	1	169.00	1	170.00	170.50	0	5,436	0.00%
2019/12/04	1	168.00	1	168.00	167.50	0	5,521	0.00%
2019/12/03	10	170.40	8	169.13	166.50	2	5,579	0.04%
2019/12/02	2	166.00	0.2	166.50	166.50	1.8	5,669	0.03%
2019/11/29	6	169.83	0	0.00	170.00	6	5,910	0.10%
2019/11/28	2	176.00	0	0.00	175.00	2	6,009	0.03%
2019/11/26	0	0.00	3	175.50	176.50	-3	6,067	-0.05%
2019/11/25	2	172.50	0	0.00	174.00	2	6,050	0.03%
2019/11/22	7	172.29	8	171.50	171.50	-1	6,041	-0.02%
2019/11/21	1	168.00	0	0.00	174.00	1	6,041	0.02%
2019/11/20	20	173.50	9	173.39	171.00	11	6,039	0.18%
2019/11/19	5	174.20	12.2	174.04	179.00	-7.2	5,989	-0.12%
2019/11/18	1	189.00	3	187.50	187.00	-2	5,801	-0.03%
2019/11/15	8	186.75	8	185.38	188.50	0	5,855	0.00%
2019/11/14	2	181.75	3	179.17	181.50	-1	5,852	-0.02%
2019/11/13	2	184.75	2	184.75	184.50	0	5,778	0.00%
2019/11/12	1.9	184.74	3	183.33	185.00	-1.1	5,781	-0.02%
2019/11/11	3	182.67	2	185.00	182.00	1	5,786	0.02%
2019/11/08	2	186.50	13	188.62	184.00	-11	5,776	-0.19%
2019/11/07	18	179.58	10.5	179.41	185.00	7.5	5,734	0.13%
2019/11/06	12	189.33	9	189.06	187.50	3	5,655	0.05%
2019/11/05	5	194.60	3	196.00	194.50	2	5,610	0.04%
2019/11/04	1	197.50	1	195.50	196.50	0	5,611	0.00%
2019/11/01	7	192.14	10	194.65	196.50	-3	5,604	-0.05%
2019/10/31	2.2	192.86	5	194.20	190.50	-2.8	5,581	-0.05%
2019/10/30	1.1	193.50	3	193.83	195.00	-1.9	5,531	-0.03%
2019/10/29	13	193.12	13	193.77	191.50	0	5,533	0.00%
2019/10/28	18	198.36	12	200.96	193.00	6	5,479	0.11%
2019/10/25	7	193.93	12	196.25	195.00	-5	5,349	-0.09%
2019/10/24	19	196.42	20	197.43	196.00	-1	5,324	-0.02%
2019/10/23	29	197.47	17.5	199.04	194.00	11.5	5,301	0.22%
2019/10/22	23	188.52	36	188.89	196.50	-13	5,123	-0.25%
2019/10/21	4	179.88	10	180.55	179.00	-6	4,857	-0.12%
2019/10/18	2	177.50	3	181.33	176.00	-1	4,836	-0.02%
2019/10/17	2	178.50	2	177.00	178.00	0	4,796	0.00%
2019/10/16	10	175.50	1	176.00	174.00	9	4,810	0.19%
2019/10/15	2	177.25	0	0.00	175.50	2	4,806	0.04%
2019/10/14	2	176.00	11.1	176.93	179.50	-9.1	4,817	-0.19%
2019/10/09	4	174.50	9	174.06	173.00	-5	4,832	-0.10%
2019/10/08	13	175.85	8	175.69	173.50	5	4,913	0.10%
2019/10/07	12	173.71	8	173.63	173.00	4	4,865	0.08%
2019/10/04	3	170.50	6	169.67	169.00	-3	4,863	-0.06%
2019/10/03	10	166.95	3	166.50	168.00	7	4,953	0.14%
2019/10/02	6	166.50	3	165.50	166.50	3	5,106	0.06%
2019/10/01	1	164.00	0	0.00	164.50	1	5,130	0.02%
2019/09/27	6	166.75	7	166.79	163.50	-1	5,193	-0.02%
2019/09/26	12	172.25	8	175.75	171.00	4	5,321	0.08%
2019/09/25	11	176.82	6	175.83	175.50	5	5,512	0.09%
2019/09/24	9	178.94	6.1	180.49	180.50	2.9	5,552	0.05%
2019/09/23	1	171.50	3	173.00	172.50	-2	5,445	-0.04%
2019/09/20	2	170.50	7	172.14	170.50	-5	5,540	-0.09%
2019/09/19	14	170.64	7	171.71	170.50	7	5,627	0.12%
2019/09/18	9	176.83	4	176.38	175.00	5	5,643	0.09%
2019/09/17	3.3	175.04	3	175.67	176.00	0.3	5,776	0.00%
2019/09/16	13.1	177.37	10	178.00	175.50	3.1	5,984	0.05%
2019/09/12	2.1	177.86	2	180.00	175.00	0.1	6,008	0.00%
2019/09/11	9	174.44	15.1	173.84	176.50	-6.1	5,898	-0.10%
2019/09/10	5	172.40	9	175.39	171.00	-4	5,822	-0.07%
2019/09/09	1	171.50	3	171.83	173.00	-2	5,611	-0.04%
2019/09/06	7	165.57	5.1	167.20	166.50	1.9	5,524	0.04%
2019/09/05	6	171.58	0	0.00	171.00	6	5,439	0.11%
2019/09/04	3	172.33	8	175.13	175.00	-5	5,365	-0.09%
2019/09/03	22	173.80	13.1	175.36	171.50	8.9	5,263	0.17%
2019/09/02	3	167.50	15	168.67	171.50	-12	5,011	-0.24%
2019/08/30	7	153.07	4	156.00	156.00	3	4,977	0.06%
2019/08/29	1	147.00	0	0.00	145.50	1	4,894	0.02%
2019/08/28	8	144.00	7	143.50	144.00	1	4,898	0.02%
2019/08/27	3	145.33	2	144.25	144.00	1	4,907	0.02%
2019/08/26	0	0.00	2	145.50	143.00	-2	5,023	-0.04%
2019/08/23	3	149.50	2	152.50	149.50	1	5,007	0.02%
2019/08/22	6	158.33	5	159.90	156.00	1	4,964	0.02%
2019/08/21	1	154.50	3	154.50	155.00	-2	4,919	-0.04%
2019/08/20	4	158.75	6	157.17	156.00	-2	4,926	-0.04%
2019/08/19	3	155.67	1	155.50	152.50	2	4,892	0.04%
2019/08/16	0	0.00	1	146.50	144.00	-1	4,933	-0.02%
2019/08/13	1	144.00	1	146.00	143.50	0	5,128	0.00%
2019/08/12	2	146.50	0	0.00	145.00	2	5,192	0.04%
2019/08/08	3	144.83	5	145.60	146.50	-2	5,320	-0.04%
2019/08/07	1	141.00	0	0.00	137.50	1	5,285	0.02%
2019/08/06	6	137.50	5	132.60	140.00	1	5,281	0.02%
2019/08/05	2	138.00	0	0.00	135.50	2	5,243	0.04%
2019/08/02	5	143.60	2	143.50	144.00	3	5,216	0.06%
2019/08/01	4	150.50	1	150.00	150.00	3	5,217	0.06%
2019/07/31	3	150.00	4	147.75	150.00	-1	5,220	-0.02%
2019/07/30	8	149.38	13.4	148.59	147.00	-5.4	5,179	-0.10%
2019/07/29	3	163.00	1	162.00	162.00	2	5,102	0.04%
2019/07/26	11	176.23	3	175.50	176.50	8	5,062	0.16%
2019/07/25	3	175.83	5	174.30	175.00	-2	5,026	-0.04%
2019/07/24	0	0.00	2	169.50	169.50	-2	4,945	-0.04%
2019/07/23	3	174.67	3	171.33	169.50	0	4,940	0.00%
2019/07/22	4	170.50	2.3	170.28	170.50	1.8	4,891	0.04%
2019/07/19	0	0.00	1	163.00	162.00	-1	4,827	-0.02%
2019/07/18	4	160.75	5	162.50	160.00	-1	4,866	-0.02%
2019/07/17	1	168.50	1	170.00	167.00	0	4,839	0.00%
2019/07/16	1	167.50	2	169.00	167.50	-1	4,821	-0.02%
2019/07/15	8	164.44	7.1	165.15	165.00	0.9	4,808	0.02%
2019/07/12	6	175.33	7	174.29	170.00	-1	4,776	-0.02%
2019/07/11	1	171.00	0	0.00	171.00	1	4,662	0.02%
2019/07/10	5	170.30	5	169.80	170.00	0	4,610	0.00%
2019/07/09	15	171.80	12	171.75	172.50	3	4,548	0.07%
2019/07/08	21	174.05	14	177.57	169.50	7	4,414	0.16%
2019/07/05	5	185.60	4	187.25	188.00	1	4,277	0.02%
2019/07/04	6	186.67	8	186.31	185.50	-2	4,261	-0.05%
2019/07/03	18.2	184.76	17	184.68	188.50	1.2	4,188	0.03%
2019/07/02	16.3	180.09	16.2	184.27	183.00	0.1	4,019	0.00%
2019/07/01	3	165.83	10	170.70	173.00	-7	3,815	-0.18%
2019/06/28	5	158.10	1	158.50	157.50	4	3,804	0.11%
2019/06/27	42	161.05	43	155.03	162.00	-1	3,855	-0.03%
2019/06/26	9	155.78	8	153.50	155.00	1	3,811	0.03%
2019/06/25	4	153.75	5	155.30	152.50	-1	3,751	-0.03%
2019/06/24	4.3	155.53	6	155.58	159.00	-1.8	3,816	-0.05%
2019/06/21	18	150.97	14	149.93	148.50	4	3,871	0.10%
2019/06/20	3	139.00	8	142.75	144.00	-5	3,810	-0.13%
2019/06/19	1	131.00	1	132.50	131.00	0	3,820	0.00%
2019/06/18	6	130.67	3	130.33	129.00	3	3,803	0.08%
2019/06/17	1	123.50	1	124.50	127.50	0	3,762	0.00%
2019/06/13	2	126.50	3	125.83	125.50	-1	3,802	-0.03%
2019/06/10	5	124.00	5	123.00	123.00	0	3,827	0.00%
2019/06/06	3	123.50	6	126.67	122.50	-3	3,831	-0.08%
2019/06/05	0	0.00	3	137.17	133.00	-3	3,739	-0.08%
2019/06/04	0	0.00	3	136.00	136.00	-3	3,731	-0.08%
2019/06/03	2	138.25	0	0.00	137.00	2	3,732	0.05%
2019/05/31	9	142.61	5	142.70	140.50	4	3,735	0.11%
2019/05/30	1	137.00	0	0.00	138.50	1	3,615	0.03%
2019/05/29	3	139.83	0	0.00	136.50	3	3,629	0.08%
2019/05/28	9	136.50	30	136.52	138.00	-21	3,654	-0.57%
2019/05/27	23	139.48	4	139.63	137.50	19	3,633	0.52%
2019/05/24	13	142.27	50	139.90	137.00	-37	3,618	-1.02%
2019/05/23	50	139.16	23	137.85	142.00	27	3,580	0.75%
2019/05/22	21	142.52	28	138.73	134.50	-7	3,579	-0.20%
2019/05/21	23	134.02	6	135.67	140.00	17	3,466	0.49%
2019/05/20	1	131.00	1	128.50	127.50	0	3,393	0.00%
2019/05/17	45	131.98	41	137.04	132.00	4	3,379	0.12%
2019/05/16	7	132.86	5	135.60	133.00	2	3,300	0.06%
2019/05/15	2	128.50	3	126.00	126.50	-1	3,204	-0.03%
2019/05/14	14	118.36	12	120.38	121.00	2	3,220	0.06%
2019/05/13	0	0.00	2	131.50	123.50	-2	3,265	-0.06%
2019/05/10	1	129.50	2	130.50	132.00	-1	3,303	-0.03%
2019/05/09	2	131.50	2	135.25	129.00	0	3,318	0.00%
2019/05/08	1	131.50	0	0.00	136.50	1	3,383	0.03%
2019/05/06	1	133.00	2	130.00	129.50	-1	3,417	-0.03%
2019/05/03	4	137.25	2	136.50	136.50	2	3,401	0.06%
2019/05/02	0	0.00	1	134.00	136.50	-1	3,395	-0.03%
2019/04/30	3	130.67	2	130.75	131.50	1	3,390	0.03%
2019/04/29	2	130.25	0	0.00	129.50	2	3,393	0.06%
2019/04/26	4	137.00	5	135.30	135.00	-1	3,399	-0.03%
2019/04/25	0	0.00	1	139.00	139.50	-1	3,382	-0.03%
2019/04/24	4	142.50	14	141.21	140.00	-10	3,372	-0.30%
2019/04/23	16	136.94	16	136.84	137.00	0	3,316	0.00%
2019/04/22	22	140.86	19	143.26	141.00	3	3,285	0.09%
2019/04/19	4	143.88	12	144.25	143.00	-8	3,268	-0.24%
2019/04/18	13	144.15	20	146.90	144.00	-7	3,275	-0.21%
2019/04/17	3	142.67	0	0.00	141.00	3	3,230	0.09%
2019/04/15	1	147.50	5	146.80	144.00	-4	3,267	-0.12%
2019/04/12	3	140.17	1	140.00	138.00	2	3,260	0.06%
2019/04/11	8	146.56	2	148.25	142.00	6	3,311	0.18%
2019/04/10	0	0.00	4	144.88	148.00	-4	3,267	-0.12%
2019/04/09	1	148.00	1	149.50	147.00	0	3,224	0.00%
2019/04/08	3	151.67	2	153.50	150.00	1	3,200	0.03%
2019/04/03	3	155.67	7	156.79	154.00	-4	3,174	-0.13%
2019/04/02	5	155.90	7	157.14	156.00	-2	3,140	-0.06%
2019/04/01	5	154.20	7	153.43	157.50	-2	3,049	-0.07%
2019/03/29	8	151.94	5	153.20	149.00	3	2,947	0.10%
2019/03/28	4	149.25	6	150.17	150.50	-2	2,914	-0.07%
2019/03/27	11	151.45	11	150.36	150.50	0	2,876	0.00%
2019/03/26	12	147.79	12	148.42	148.00	0	2,735	0.00%
2019/03/25	11	136.05	10	135.20	139.00	1	2,538	0.04%
2019/03/22	5	134.20	84	134.34	136.00	-79	2,429	-3.25%
2019/03/21	0	0.00	1	124.00	124.00	-1	2,350	-0.04%
2019/03/20	4	125.88	2	124.75	124.50	2	2,386	0.08%
2019/03/18	2	128.00	2	131.00	125.50	0	2,516	0.00%
2019/03/15	4	126.50	2	128.00	128.00	2	2,512	0.08%
2019/03/14	7	125.43	2	127.00	124.50	5	2,535	0.20%
2019/03/13	2	122.50	4	123.50	123.50	-2	2,572	-0.08%
2019/03/12	2	122.00	3	121.33	121.00	-1	2,634	-0.04%
2019/03/11	1	119.00	0	0.00	119.00	1	2,685	0.04%
2019/03/08	2	117.50	4	116.88	118.00	-2	2,752	-0.07%
2019/03/06	1	120.00	1	122.00	120.50	0	2,940	0.00%
2019/03/05	12	119.58	10	116.50	120.00	2	2,990	0.07%
2019/03/04	2	119.00	9	115.94	119.00	-7	3,035	-0.23%
2019/02/27	5	115.20	3	115.83	114.00	2	3,016	0.07%
2019/02/26	5	127.80	2	129.50	125.00	3	2,977	0.10%
2019/02/21	5	131.00	7	129.00	127.00	-2	3,029	-0.07%
2019/02/20	1	125.50	0	0.00	123.00	1	2,955	0.03%
2019/02/19	0	0.00	1	125.50	125.00	-1	3,005	-0.03%
2019/02/18	6	125.50	1	125.50	124.50	5	3,032	0.16%
2019/02/15	1	122.50	3	123.67	122.00	-2	3,033	-0.07%
2019/02/14	1	128.00	3	128.17	124.50	-2	3,036	-0.07%
2019/02/13	4	125.63	5	123.50	122.50	-1	2,997	-0.03%
2019/02/12	2	121.00	2	121.50	124.00	0	2,975	0.00%
2019/01/30	3	116.83	2	117.75	116.00	1	2,938	0.03%
2019/01/29	5	119.60	3	116.33	116.50	2	2,948	0.07%
2019/01/24	1	106.50	1	105.50	105.50	0	2,938	0.00%
2019/01/22	1	106.00	0	0.00	104.00	1	3,041	0.03%
2019/01/21	11	108.95	1	109.50	109.50	10	3,091	0.32%
2019/01/18	0	0.00	1	107.00	107.00	-1	3,088	-0.03%
2019/01/16	0	0.00	1	107.00	104.00	-1	3,092	-0.03%
2019/01/14	0	0.00	4	105.63	102.50	-4	3,110	-0.13%
2019/01/11	1	105.00	2	107.50	105.50	-1	3,106	-0.03%
2019/01/10	2	106.50	1	107.50	106.00	1	3,080	0.03%
2019/01/09	1	102.50	4	102.63	100.00	-3	3,032	-0.10%
2019/01/08	2	100.50	2	98.60	98.50	0	3,020	0.00%
2019/01/07	6	101.20	3	102.83	102.50	3	3,009	0.10%
2019/01/04	2	95.80	14	95.65	95.60	-12	3,036	-0.40%
2019/01/03	2	94.45	5	93.20	96.20	-3	3,010	-0.10%
2019/01/02	0	0.00	1	99.00	98.90	-1	3,013	-0.03%
2018/12/28	1	99.60	0	0.00	98.40	1	3,046	0.03%
2018/12/27	5	100.90	3	100.00	100.00	2	3,065	0.07%
2018/12/26	2	101.50	0	0.00	97.50	2	3,051	0.07%
2018/12/24	2	102.50	0	0.00	104.00	2	3,022	0.07%
2018/12/22	3	101.17	1	102.00	101.00	2	3,021	0.07%
2018/12/21	21	101.07	3.1	100.65	102.00	17.9	3,006	0.60%
2018/12/20	2	105.25	2	107.00	104.00	0	2,968	0.00%
2018/12/19	2	107.00	18	109.86	107.00	-16	2,932	-0.55%
2018/12/18	1	107.00	16	109.41	109.00	-15	2,911	-0.52%
2018/12/17	22	106.41	4.1	108.84	107.50	17.9	2,872	0.62%
2018/12/14	6	107.25	23	108.22	107.50	-17	2,815	-0.60%
2018/12/13	19	117.11	1	115.00	118.00	18	2,745	0.66%
2018/12/12	16	118.00	15	118.50	119.50	1	2,719	0.04%
2018/12/11	28	112.82	32	116.11	117.50	-4	2,670	-0.15%
2018/12/10	2	119.25	19	119.00	118.50	-17	2,597	-0.65%
2018/12/07	4	133.88	5	135.00	131.50	-1	2,611	-0.04%
2018/12/06	12	134.67	2	133.50	131.50	10	2,593	0.39%
2018/12/05	6	146.42	1	149.00	145.50	5	2,530	0.20%
2018/12/04	8	162.19	2	160.00	157.00	6	2,478	0.24%
2018/12/03	5	160.10	1	161.50	159.50	4	2,425	0.16%
2018/11/30	22	155.68	21	155.62	155.00	1	2,373	0.04%
2018/11/29	2	156.00	7	156.71	161.50	-5	2,337	-0.21%
2018/11/28	2	149.50	3	148.67	147.00	-1	2,284	-0.04%
2018/11/27	1	145.00	0	0.00	142.50	1	2,229	0.04%
2018/11/26	1	139.00	2	142.00	144.00	-1	2,191	-0.05%
2018/11/23	1	138.00	5	140.60	137.00	-4	2,183	-0.18%
2018/11/22	4	144.88	2	145.00	140.50	2	2,178	0.09%
2018/11/21	2	140.00	2	143.50	142.00	0	2,201	0.00%
2018/11/20	8	140.94	6	142.00	142.00	2	2,174	0.09%
2018/11/19	8	146.50	8	144.56	146.00	0	2,161	0.00%
2018/11/16	27	143.02	23	140.59	141.50	4	2,160	0.19%
2018/11/15	55	125.34	2	133.75	134.00	53	2,146	2.47%
2018/11/12	0	0.00	15	121.50	120.00	-15	2,098	-0.71%
2018/11/07	3	122.83	3	122.67	126.00	0	2,100	0.00%
2018/11/06	1	123.00	0	0.00	122.00	1	2,056	0.05%
2018/11/05	6	133.67	7	134.43	135.50	-1	2,018	-0.05%
2018/11/02	21	132.79	39	133.15	128.00	-18	2,006	-0.90%
2018/11/01	0	0.00	3	125.17	128.50	-3	1,916	-0.16%
2018/10/31	1	114.00	2	119.50	117.00	-1	1,891	-0.05%
2018/10/30	3	113.00	12	116.46	110.00	-9	1,863	-0.48%
2018/10/29	2	119.00	0	0.00	120.00	2	1,813	0.11%
2018/10/26	1	127.50	10	142.00	127.50	-9	1,754	-0.51%
2018/10/24	3	152.00	3	153.50	157.00	0	1,736	0.00%
2018/10/23	2	153.00	0	0.00	152.00	2	1,729	0.12%
2018/10/22	3	146.50	4	154.25	162.50	-1	1,746	-0.06%
2018/10/18	0	0.00	5	145.50	145.50	-5	1,743	-0.29%
2018/10/17	6	147.58	11	148.00	148.00	-5	1,747	-0.29%
2018/10/16	11	143.91	0	0.00	143.00	11	1,748	0.63%
2018/10/12	1	151.00	1	140.00	152.00	0	1,747	0.00%
2018/10/11	2	146.75	0	0.00	146.50	2	1,688	0.12%
2018/10/09	0	0.00	0.5	162.50	162.50	-0.5	1,701	-0.03%
2018/10/08	0	0.00	3	181.33	180.50	-3	1,640	-0.18%
2018/10/05	2	207.00	0	0.00	200.50	2	1,634	0.12%
2018/10/04	0	0.00	0.2	222.50	222.50	-0.2	1,615	-0.01%
2018/10/03	1	226.00	0	0.00	228.00	1	1,614	0.06%
2018/10/02	2	238.00	0	0.00	236.00	2	1,608	0.12%
2018/10/01	2	241.50	3	238.00	239.00	-1	1,606	-0.06%
2018/09/28	1	233.00	0	0.00	230.00	1	1,606	0.06%
2018/09/27	0	0.00	2	234.50	231.00	-2	1,618	-0.12%
2018/09/25	1	233.50	0	0.00	233.00	1	1,667	0.06%
2018/09/21	3	235.33	1	238.00	238.00	2	1,678	0.12%
2018/09/20	4	227.88	0.1	231.00	231.00	3.9	1,670	0.23%
2018/09/19	1	240.00	1	243.00	236.50	0	1,655	0.00%
2018/09/18	1	238.50	1	235.50	238.00	0	1,667	0.00%
2018/09/17	0	0.00	0.2	247.50	247.50	-0.2	1,661	-0.01%
2018/09/14	3	245.17	4	247.75	251.50	-1	1,663	-0.06%
2018/09/13	5	240.00	6	239.83	235.00	-1	1,659	-0.06%
2018/09/12	5	251.00	6	254.17	245.50	-1	1,640	-0.06%
2018/09/11	2.1	258.09	1	259.00	262.50	1.1	1,654	0.06%
2018/09/10	8	268.63	7	257.36	253.00	1	1,659	0.06%
2018/09/07	2.1	278.78	2	268.00	270.00	0.1	1,655	0.00%
2018/09/05	6	291.75	3.2	292.97	291.00	2.8	1,673	0.17%
2018/09/04	4.1	282.28	4	284.88	286.00	0.1	1,641	0.00%
2018/09/03	1	265.00	0	0.00	263.50	1	1,617	0.06%
2018/08/31	0.1	275.00	0	0.00	275.00	0.1	1,641	0.00%
2018/08/29	0	0.00	4	276.00	272.50	-4	1,836	-0.22%
2018/08/28	7	280.61	10	275.10	274.00	-3	1,909	-0.16%
2018/08/27	0	0.00	15	261.13	263.00	-15	1,852	-0.81%
2018/08/24	6	261.00	3	253.17	261.50	3	1,842	0.16%
2018/08/23	8	261.25	11	261.27	256.00	-3	1,834	-0.16%
2018/08/22	18	255.94	4	257.13	258.50	14	1,793	0.78%
2018/08/21	9	235.83	3	235.67	235.00	6	1,734	0.35%
2018/08/16	1	225.00	1	229.00	227.00	0	1,797	0.00%
2018/08/15	2	235.50	1	228.00	227.00	1	1,838	0.05%
2018/08/14	1	245.00	44.1	225.35	228.00	-43.1	1,905	-2.26%
2018/08/13	1	256.50	2	248.75	245.50	-1	1,874	-0.05%
2018/08/10	2	269.50	2	271.00	266.00	0	1,864	0.00%
2018/08/08	0	0.00	1	289.50	285.00	-1	1,867	-0.05%
2018/08/07	22	286.39	2	288.25	290.00	20	1,880	1.06%
2018/08/06	32	290.84	12	290.50	291.50	20	1,894	1.06%
2018/08/02	1	279.00	0	0.00	277.00	1	1,893	0.05%
2018/08/01	1	280.00	0	0.00	282.00	1	1,900	0.05%
2018/07/31	0	0.00	1	274.50	277.50	-1	1,904	-0.05%
2018/07/30	7	273.86	3	268.50	268.50	4	1,935	0.21%
2018/07/27	4	270.75	2	271.50	275.00	2	1,926	0.10%
2018/07/26	2	291.50	2	292.50	296.00	0	1,908	0.00%
2018/07/25	1	291.00	35	300.07	290.00	-34	1,912	-1.78%
2018/07/23	11	305.23	13	298.92	300.50	-2	1,916	-0.10%
2018/07/20	2	311.50	0	0.00	309.00	2	1,912	0.10%
2018/07/17	0	0.00	2	306.00	306.00	-2	1,961	-0.10%
2018/07/16	0	0.00	1	308.00	305.50	-1	1,958	-0.05%
2018/07/13	9	316.50	10	316.20	315.00	-1	1,961	-0.05%
2018/07/12	1	295.50	1	298.00	298.00	0	1,957	0.00%
2018/07/10	1	298.50	0	0.00	293.50	1	2,013	0.05%
2018/07/04	1	299.06	0	0.00	299.00	1	2,081	0.05%
2018/07/03	2.1	307.32	1	303.50	300.00	1.1	2,080	0.05%
2018/06/27	5	300.30	3	295.00	291.50	2	2,083	0.10%
2018/06/25	2	303.50	1	290.50	290.00	1	2,203	0.05%
2018/06/22	1	298.50	1	299.50	303.50	0	2,255	0.00%
2018/06/21	1	321.50	3	313.83	305.50	-2	2,274	-0.09%
2018/06/20	2	333.25	1	319.00	320.50	1	2,278	0.04%
2018/06/15	0.1	348.00	0	0.00	348.00	0.1	2,330	0.00%
2018/06/14	3	353.83	5	350.80	346.00	-2	2,361	-0.08%
2018/06/12	0.1	343.00	1	351.50	342.00	-0.9	2,440	-0.04%
2018/06/11	0	0.00	1	339.50	356.00	-1	2,508	-0.04%
2018/06/08	4	350.75	7	347.07	342.50	-3	2,630	-0.11%
2018/06/07	16	345.53	16	347.69	345.00	0	2,737	0.00%
2018/06/06	10	342.85	6	342.67	332.00	4	2,719	0.15%
2018/06/05	3	323.50	7	322.93	330.00	-4	2,665	-0.15%
2018/06/01	2	293.50	0	0.00	296.50	2	2,645	0.08%
2018/05/31	1	294.50	2	288.25	296.00	-1	2,663	-0.04%
2018/05/30	0	0.00	1	291.50	292.00	-1	2,683	-0.04%
2018/05/29	1	296.50	0	0.00	298.50	1	2,711	0.04%
2018/05/28	3	304.17	1	307.00	298.50	2	2,733	0.07%
2018/05/25	3.1	315.27	7	310.00	306.00	-3.9	2,805	-0.14%
2018/05/24	6	305.58	5	304.60	304.00	1	2,811	0.04%
2018/05/23	6	307.50	5	306.50	301.00	1	2,804	0.04%
2018/05/22	43	300.55	9	300.78	305.00	34	2,797	1.22%
2018/05/18	1	257.00	0	0.00	257.00	1	2,742	0.04%
2018/05/17	1	270.00	5	259.30	256.00	-4	2,764	-0.14%
2018/05/15	2	275.75	1	283.50	272.50	1	2,803	0.04%
2018/05/14	1	284.50	3	279.33	283.00	-2	2,855	-0.07%
2018/05/11	2	271.50	1	276.00	274.00	1	2,875	0.03%
2018/05/10	0	0.00	3	263.50	264.00	-3	3,018	-0.10%
2018/05/08	3	281.00	1	277.00	272.50	2	3,135	0.06%
2018/05/07	3	281.83	1	284.00	280.00	2	3,210	0.06%
2018/05/02	1	271.50	1	270.00	270.00	0	3,249	0.00%
2018/04/25	2	249.75	3	249.83	258.00	-1	3,377	-0.03%
2018/04/24	3	252.33	1.2	258.03	258.00	1.8	3,393	0.05%
2018/04/23	0	0.00	1	280.00	280.00	-1	3,456	-0.03%
2018/04/20	3	287.00	4	287.50	290.00	-1	3,516	-0.03%
2018/04/19	2	285.50	1	290.00	285.50	1	3,556	0.03%
2018/04/18	1	298.69	0	0.00	290.50	1	3,598	0.03%
2018/04/17	2	301.75	3	306.17	299.00	-1	3,724	-0.03%
2018/04/16	3	304.83	5	303.10	302.00	-2	3,773	-0.05%
2018/04/13	0	0.00	1	298.50	295.50	-1	3,812	-0.03%
2018/04/12	7	291.29	6	286.83	288.50	1	3,904	0.03%
2018/04/10	3	280.00	2	277.50	276.50	1	4,062	0.02%
2018/04/03	3	281.00	4	281.75	285.00	-1	4,329	-0.02%
2018/04/02	2	300.75	0	0.00	291.00	2	4,411	0.05%
2018/03/30	14	300.57	0	0.00	303.00	14	4,528	0.31%
2018/03/29	5	307.20	3	304.17	300.00	2	4,555	0.04%
2018/03/28	13	319.31	11	311.73	304.50	2	4,568	0.04%
2018/03/27	8	321.16	8	315.13	314.00	0	4,534	0.00%
2018/03/26	0	0.00	1	302.00	308.00	-1	4,567	-0.02%
2018/03/23	6	300.58	4	296.63	302.00	2	4,704	0.04%
2018/03/22	11	315.14	24	312.90	305.00	-13	4,787	-0.27%
2018/03/21	1	306.50	1	302.00	296.00	0	4,767	0.00%
2018/03/20	3	300.00	29.1	296.96	298.50	-26.1	4,839	-0.54%
2018/03/19	2	315.50	14	313.75	312.00	-12	4,894	-0.25%
2018/03/16	8	317.63	6	314.67	317.00	2	5,081	0.04%
2018/03/15	20	310.08	13	307.58	307.00	7	5,057	0.14%
2018/03/14	30	313.77	17	310.15	301.50	13	5,020	0.26%
2018/03/13	17	295.97	14	306.04	307.00	3	4,948	0.06%
2018/03/12	12	272.54	21	270.48	279.50	-9	4,880	-0.18%
2018/03/09	5	258.40	9	254.44	254.50	-4	4,932	-0.08%
2018/03/08	7	248.43	13	248.35	247.00	-6	4,972	-0.12%
2018/03/07	3	251.67	4	256.75	248.00	-1	5,036	-0.02%
2018/03/06	2	261.25	1	264.50	261.00	1	5,076	0.02%
2018/03/05	5	267.20	6	276.50	265.50	-1	5,119	-0.02%
2018/03/02	1	271.00	2	271.00	275.50	-1	5,135	-0.02%
2018/03/01	6.1	265.00	4	265.38	270.00	2.1	5,159	0.04%
2018/02/27	13	282.65	14	277.18	261.50	-1	5,156	-0.02%
2018/02/26	7	267.29	8	271.69	278.00	-1	5,098	-0.02%
2018/02/23	4	253.88	2	253.75	253.00	2	5,091	0.04%
2018/02/22	3.1	249.26	3	251.00	247.00	0.1	5,097	0.00%
2018/02/21	1	247.00	0	0.00	243.00	1	5,077	0.02%
2018/02/12	3	251.33	4.2	250.28	242.00	-1.2	5,092	-0.02%
2018/02/09	4	241.00	7	243.21	257.00	-3	5,139	-0.06%
2018/02/08	1	261.00	2	267.25	260.50	-1	5,197	-0.02%
2018/02/07	3	281.83	1	287.50	274.50	2	5,208	0.04%
2018/02/06	4	272.50	0	0.00	275.00	4	5,202	0.08%
2018/02/05	1	287.00	6	289.33	295.00	-5	5,132	-0.10%
2018/02/02	13	325.19	16	321.00	300.50	-3	5,086	-0.06%
2018/02/01	15	303.10	11	308.14	315.50	4	4,932	0.08%
2018/01/31	4	288.00	5	288.20	287.00	-1	4,835	-0.02%
2018/01/30	11	288.64	13	288.27	286.50	-2	4,806	-0.04%
2018/01/29	1	280.00	3	277.50	278.50	-2	4,719	-0.04%
2018/01/26	11	276.27	8	274.94	273.00	3	4,695	0.06%
2018/01/25	0	0.00	1	273.00	270.00	-1	4,648	-0.02%
2018/01/24	4	273.13	5	272.90	271.50	-1	4,630	-0.02%
2018/01/23	2	281.50	2	274.25	268.50	0	4,592	0.00%
2018/01/22	3	276.00	2	279.00	279.00	1	4,655	0.02%
2018/01/19	37	281.47	8	279.38	272.50	29	4,629	0.63%
2018/01/18	2	275.00	2	271.50	275.00	0	4,656	0.00%
2018/01/17	10	280.70	11	284.18	271.00	-1	4,680	-0.02%
2018/01/16	3	266.17	15.3	267.79	270.00	-12.3	4,685	-0.26%
2018/01/15	9	273.94	0.2	275.00	275.00	8.9	4,683	0.19%
2018/01/12	1	276.50	1	275.00	269.50	0	4,680	0.00%
2018/01/11	15	271.50	13.2	270.56	283.00	1.9	4,664	0.04%
2018/01/10	2	289.50	5	284.30	270.00	-3	4,533	-0.07%
2018/01/08	3	310.50	8	306.31	305.00	-5	4,468	-0.11%
2018/01/05	19	308.92	5	306.50	303.00	14	4,393	0.32%
2018/01/04	5	325.20	5	321.80	315.00	0	4,279	0.00%
2018/01/03	17	323.38	11	321.55	313.00	6	4,204	0.14%
2018/01/02	4	320.25	2	320.00	320.00	2	4,023	0.05%