GIS-KY (6456)-群益金鼎-高盛券商分點個股進出

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

GIS-KY

(6456)

可現股當沖

股價
61.7
漲跌
▲0.4
漲幅
+0.65%
成交量
993張
產業
上市光電類股▼0.63%
767人加入追蹤

立即追蹤
本地時間:14:30

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

GIS-KY (6456)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/22	0.1	56.00	0.1	56.50	56.30	0	893	0.00%
2024/04/19	0.3	55.99	0.3	56.20	56.40	0	892	0.00%
2024/04/10	0	0.00	10	61.20	60.70	-10	876	-1.14%
2024/04/09	0	0.00	1	61.50	61.00	-1	877	-0.11%
2024/04/01	0	0.00	1	60.60	60.50	-1	854	-0.12%
2024/03/29	1	61.10	0	0.00	60.80	1	905	0.11%
2024/03/28	13	60.58	3	60.00	60.00	10	891	1.12%
2024/03/11	0.1	56.20	4.1	56.15	56.20	-4	975	-0.41%
2024/03/08	0.1	56.43	0.1	56.20	56.10	0	973	0.00%
2024/02/27	2	58.10	2	58.40	58.10	0	1,068	0.00%
2023/12/25	40	67.20	0	0.00	67.50	40	1,204	3.32%
2023/12/19	100	65.98	0	0.00	65.90	100	1,208	8.27%
2023/12/15	1	66.90	2	67.70	66.90	-1	1,185	-0.08%
2023/12/14	0	0.00	8	64.26	64.70	-8	1,085	-0.74%
2023/11/30	2	66.50	0	0.00	65.90	2	1,057	0.19%
2023/11/24	2	66.50	0	0.00	66.80	2	992	0.20%
2023/11/20	2	62.10	0	0.00	63.40	2	859	0.23%
2023/11/16	11	63.71	5	63.38	63.40	6	806	0.74%
2023/11/13	0	0.00	22	57.40	56.80	-22	655	-3.36%
2023/11/08	1	59.10	1	59.20	59.20	0	660	0.00%
2023/11/07	0	0.00	8	58.00	58.00	-8	661	-1.21%
2023/11/03	0	0.00	20	57.20	57.30	-20	689	-2.90%
2023/11/01	0.1	56.00	0.1	56.20	56.20	0	707	0.00%
2023/10/31	0.1	56.43	0.1	56.37	55.80	0	705	0.00%
2023/10/30	10.1	56.21	0.1	56.50	56.20	10	711	1.41%
2023/10/27	10.1	56.51	0.1	56.75	56.40	10	715	1.40%
2023/10/26	0.2	57.22	0.2	56.96	56.60	0	729	0.00%
2023/10/24	0.1	57.70	0.1	57.60	57.50	0	735	0.00%
2023/10/20	0.1	58.00	0.1	58.50	58.30	0	748	0.00%
2023/10/19	0	0.00	4	58.40	58.70	-4	774	-0.52%
2023/10/17	1	59.80	0	0.00	59.30	1	803	0.12%
2023/10/04	0.3	57.96	0.3	57.70	57.80	0	853	0.00%
2023/10/02	0.3	58.81	0.3	58.60	58.70	0	890	0.00%
2023/09/28	0.3	59.43	0.3	59.30	59.00	0	895	0.00%
2023/09/27	0.3	60.07	0.3	60.17	59.30	0	898	0.00%
2023/09/22	0.3	60.90	0.3	60.85	60.70	0	878	0.00%
2023/08/28	0.3	61.20	0.3	61.07	60.90	0	1,343	0.00%
2023/08/25	0.1	61.30	0.1	61.90	61.80	0	1,351	0.00%
2023/08/24	0.3	62.29	0.3	61.93	61.50	0	1,367	0.00%
2023/08/23	0.1	62.60	0.1	62.40	62.30	0	1,374	0.00%
2023/08/22	0.1	62.80	0	0.00	62.80	0.1	1,383	0.01%
2023/08/21	0.1	62.82	0.1	62.90	63.00	0	1,391	0.00%
2023/08/17	0.1	62.90	0.1	63.60	64.00	0	1,404	0.00%
2023/08/16	0.2	63.18	0.2	63.70	63.50	0	1,413	0.00%
2023/08/15	0.1	64.00	0.1	64.00	64.00	0	1,410	0.00%
2023/08/14	0.2	65.17	0.2	64.60	63.90	0	1,427	0.00%
2023/07/26	0.1	67.45	0.1	67.50	67.00	0	1,571	0.00%
2023/07/24	0	65.80	0	0.00	68.00	0	1,561	0.00%
2023/07/20	1	68.50	0	0.00	68.10	1	1,542	0.06%
2023/07/03	2	73.50	0	0.00	73.40	2	1,544	0.13%
2023/06/29	1	72.80	0	0.00	72.80	1	1,548	0.06%
2023/06/28	2	73.40	1	73.20	73.50	1	1,520	0.07%
2023/06/27	1	73.90	0	0.00	73.10	1	1,520	0.07%
2023/06/26	0	0.00	4	74.45	74.30	-4	1,496	-0.27%
2023/06/21	2	74.80	0	0.00	74.60	2	1,495	0.13%
2023/06/20	0	0.00	1	74.40	74.80	-1	1,490	-0.07%
2023/06/19	2	74.20	0	0.00	74.20	2	1,474	0.14%
2023/06/16	2	74.50	0	0.00	74.40	2	1,455	0.14%
2023/06/15	0	0.00	2	75.10	75.00	-2	1,440	-0.14%
2023/06/14	2.5	75.71	0	0.00	75.60	2.5	1,430	0.17%
2023/06/13	5	76.26	0	0.00	76.20	5	1,420	0.35%
2023/06/12	0	0.00	1	74.90	75.70	-1	1,365	-0.07%
2023/06/07	2	75.60	0	0.00	75.60	2	1,353	0.15%
2023/06/06	2	76.85	0	0.00	76.70	2	1,323	0.15%
2023/06/05	3	77.87	3	77.27	79.80	0	1,248	0.00%
2023/06/02	1	74.30	0	0.00	74.30	1	1,157	0.09%
2023/05/31	0	0.00	1	73.60	73.50	-1	1,144	-0.09%
2023/05/19	1	74.90	0	0.00	75.00	1	1,136	0.09%
2023/05/11	1	76.00	0	0.00	75.10	1	1,101	0.09%
2023/05/09	1	76.30	0	0.00	76.50	1	1,111	0.09%
2023/05/05	1	77.20	0	0.00	77.10	1	1,086	0.09%
2023/05/04	1	78.20	0	0.00	78.80	1	1,070	0.09%
2023/04/27	0	0.00	1	79.40	79.30	-1	1,096	-0.09%
2023/04/19	7	83.49	7	83.14	82.20	0	1,145	0.00%
2023/04/17	2	83.05	0	0.00	82.70	2	1,217	0.16%
2023/04/14	2	84.30	0	0.00	83.80	2	1,240	0.16%
2023/04/12	2	83.00	0	0.00	83.00	2	1,230	0.16%
2023/04/11	1	83.10	0	0.00	83.00	1	1,234	0.08%
2023/03/30	1	82.80	0	0.00	82.60	1	1,255	0.08%
2023/03/09	3	84.70	2	84.80	84.60	1	1,517	0.07%
2023/03/08	1	84.20	0	0.00	84.30	1	1,539	0.06%
2023/03/07	1	84.90	0	0.00	85.00	1	1,542	0.06%
2023/03/03	1	84.50	0	0.00	84.50	1	1,548	0.06%
2023/01/11	3	82.83	0	0.00	82.70	3	2,245	0.13%
2023/01/09	3	83.80	3	83.30	83.80	0	2,275	0.00%
2023/01/04	1	85.40	0	0.00	86.00	1	2,202	0.05%
2022/12/30	1	87.70	0	0.00	88.00	1	2,266	0.04%
2022/12/20	0	0.00	8	93.13	93.30	-8	2,459	-0.33%
2022/12/19	0	0.00	1	94.40	94.30	-1	2,471	-0.04%
2022/12/16	1	93.30	3	93.87	94.90	-2	2,579	-0.08%
2022/12/14	0	0.00	6	95.57	95.60	-6	2,512	-0.24%
2022/12/12	1	90.00	1	91.40	91.40	0	2,429	0.00%
2022/12/07	7	90.54	0	0.00	90.50	7	2,432	0.29%
2022/12/06	3	91.53	0	0.00	91.70	3	2,420	0.12%
2022/12/01	1	89.70	1	90.80	90.90	0	2,370	0.00%
2022/11/24	0	0.00	1	88.50	88.20	-1	2,272	-0.04%
2022/11/22	1	87.60	0	0.00	88.20	1	2,255	0.04%
2022/11/18	0	0.00	3	92.37	92.10	-3	2,206	-0.14%
2022/11/17	0	0.00	3	89.27	89.20	-3	2,153	-0.14%
2022/11/16	2	87.45	0	0.00	87.50	2	2,132	0.09%
2022/11/08	0	0.00	1	87.00	87.00	-1	2,183	-0.05%
2022/11/03	0	0.00	1	85.70	85.70	-1	1,940	-0.05%
2022/11/01	1	77.50	0	0.00	77.50	1	1,803	0.06%
2022/10/28	4	79.98	4	78.10	77.90	0	1,789	0.00%
2022/10/27	0	0.00	3	80.40	80.20	-3	1,778	-0.17%
2022/10/26	2	81.05	2	79.60	79.10	0	1,782	0.00%
2022/10/25	2	82.65	2	81.25	80.50	0	1,768	0.00%
2022/10/24	0	0.00	2	82.20	82.00	-2	1,762	-0.11%
2022/10/21	4	82.53	3	81.87	81.60	1	1,741	0.06%
2022/10/20	4	84.03	5	83.44	82.10	-1	1,712	-0.06%
2022/10/19	3	84.20	4	83.98	83.90	-1	1,658	-0.06%
2022/10/18	3	81.53	3	81.60	82.70	0	1,591	0.00%
2022/10/17	1	77.90	0	0.00	80.30	1	1,565	0.06%
2022/10/14	1	81.90	2	81.45	81.60	-1	1,530	-0.07%
2022/10/11	2	80.40	0	0.00	79.60	2	1,466	0.14%
2022/10/07	0	0.00	1	84.80	84.70	-1	1,428	-0.07%
2022/10/05	0	0.00	1	81.80	81.80	-1	1,349	-0.07%
2022/10/04	0	0.00	2	81.75	81.70	-2	1,348	-0.15%
2022/10/03	1	79.00	1	79.50	79.50	0	1,340	0.00%
2022/09/30	2	72.75	1	76.60	76.60	1	1,317	0.08%
2022/09/27	1	81.80	21	82.30	82.30	-20	1,232	-1.62%
2022/09/26	0	0.00	1	80.40	79.10	-1	1,199	-0.08%
2022/09/23	21	82.01	2	85.00	82.00	19	1,180	1.61%
2022/08/31	1	80.60	0	0.00	80.60	1	1,103	0.09%
2022/08/30	0	0.00	1	80.20	80.30	-1	1,099	-0.09%
2022/08/24	0	0.00	1	80.40	80.50	-1	1,079	-0.09%
2022/08/23	0	0.00	2	81.10	81.50	-2	1,097	-0.18%
2022/08/22	1	81.00	1	82.00	81.40	0	1,105	0.00%
2022/08/19	2	81.05	1	84.20	83.60	1	1,037	0.10%
2022/08/18	1	76.60	0	0.00	76.60	1	924	0.11%
2022/08/16	1	77.00	0	0.00	77.10	1	932	0.11%
2022/08/08	3	74.43	0	0.00	74.10	3	902	0.33%
2022/08/03	1	75.00	0	0.00	74.90	1	962	0.10%
2022/08/01	1	77.80	0	0.00	77.80	1	1,004	0.10%
2022/07/26	1	76.30	0	0.00	76.90	1	996	0.10%
2022/07/20	1	75.70	0	0.00	75.50	1	1,005	0.10%
2022/07/18	1	75.80	0	0.00	75.70	1	1,010	0.10%
2022/07/13	0	0.00	1	72.20	72.90	-1	1,017	-0.10%
2022/07/12	1	72.60	0	0.00	71.80	1	1,004	0.10%
2022/07/08	1	72.60	0	0.00	72.50	1	979	0.10%
2022/07/07	1	72.10	1	71.60	72.10	0	970	0.00%
2022/07/06	4	72.73	0	0.00	71.00	4	953	0.42%
2022/06/13	1	85.50	0	0.00	85.00	1	969	0.10%
2022/06/10	0	0.00	1	87.20	87.00	-1	978	-0.10%
2022/06/06	1	88.50	0	0.00	87.60	1	1,039	0.10%
2022/06/01	1	88.80	0	0.00	88.10	1	1,104	0.09%
2022/05/30	0	0.00	2	91.75	92.50	-2	1,046	-0.19%
2022/05/27	1	89.40	1	89.00	89.00	0	1,018	0.00%
2022/05/26	0	0.00	2	88.70	89.00	-2	1,017	-0.20%
2022/05/20	2	84.70	0	0.00	84.90	2	1,079	0.19%
2022/05/19	3	83.27	0	0.00	84.00	3	1,075	0.28%
2022/04/29	1	91.70	0	0.00	91.70	1	995	0.10%
2022/04/22	1	95.90	0	0.00	95.90	1	998	0.10%
2022/04/15	1	93.50	0	0.00	93.50	1	1,044	0.10%
2022/04/13	0	0.00	1	93.60	93.80	-1	1,132	-0.09%
2022/04/11	0	0.00	1	92.80	92.80	-1	1,164	-0.09%
2022/04/06	1	96.80	1	96.20	97.30	0	1,149	0.00%
2022/03/24	0	0.00	1	96.50	96.50	-1	1,227	-0.08%
2022/03/23	0	0.00	5	96.60	96.30	-5	1,234	-0.41%
2022/03/21	1	94.30	0	95.10	96.00	1	1,247	0.08%
2022/03/18	1	93.70	0	0.00	93.10	1	1,230	0.08%
2022/03/17	0	93.27	0	0.00	93.80	0	1,242	0.00%
2022/03/16	0	90.80	2	90.90	91.30	-2	1,236	-0.16%
2022/03/14	1	92.50	0	0.00	92.30	1	1,249	0.08%
2022/03/11	0	93.65	0	0.00	93.10	0	1,247	0.00%
2022/03/10	0	93.85	0	0.00	94.00	0	1,270	0.00%
2022/03/09	5	93.00	0	0.00	93.30	5	1,259	0.40%
2022/03/08	3	93.47	2	93.40	94.10	1	1,259	0.08%
2022/03/07	15	90.77	15	91.20	91.50	0	1,247	0.00%
2022/03/04	2	90.30	0	0.00	90.00	2	1,227	0.16%
2022/02/25	0	0.00	3	88.70	90.00	-3	1,244	-0.24%
2022/02/21	1	92.60	0	0.00	93.10	1	1,249	0.08%
2022/02/11	1	95.30	0	0.00	95.10	1	1,314	0.08%
2022/02/09	2	97.70	0	0.00	97.90	2	1,353	0.15%
2022/01/18	30	101.48	0	0.00	100.50	30	1,461	2.05%
2022/01/17	1	99.90	0.1	99.80	100.50	0.9	1,459	0.06%
2022/01/07	0	0.00	1	103.00	103.00	-1	1,433	-0.07%
2022/01/06	9	105.00	5	105.20	105.00	4	1,416	0.28%
2022/01/05	3	103.50	1	104.00	103.00	2	1,361	0.15%
2021/12/30	1	102.00	0	0.00	102.00	1	1,329	0.08%
2021/12/28	1	103.00	0	0.00	102.00	1	1,327	0.08%
2021/12/27	1	102.50	1	103.00	102.50	0	1,330	0.00%
2021/12/24	0	0.00	4	102.13	103.50	-4	1,327	-0.30%
2021/12/23	0	0.00	0.4	102.50	102.50	-0.4	1,322	-0.03%
2021/12/22	1	103.00	0	0.00	102.50	1	1,334	0.07%
2021/12/21	3	107.00	1	107.00	105.00	2	1,320	0.15%
2021/12/20	1	104.50	5	105.00	105.00	-4	1,266	-0.32%
2021/12/17	1	102.50	0	0.00	103.50	1	1,249	0.08%
2021/12/09	7	103.64	0	0.00	103.50	7	1,231	0.57%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/06	2	102.50	0	0.00	101.50	2	1,218	0.16%
2021/12/02	2.1	103.33	0	0.00	104.50	2.1	1,218	0.17%
2021/12/01	2	104.00	1	104.50	104.50	1	1,199	0.08%
2021/11/26	0	0.00	1	100.50	99.60	-1	1,185	-0.08%
2021/11/24	0	0.00	1	100.50	101.00	-1	1,168	-0.09%
2021/11/16	0	0.00	1	103.00	102.00	-1	1,123	-0.09%
2021/11/11	1	100.00	0	0.00	99.90	1	1,160	0.09%
2021/11/09	0	0.00	1	99.80	100.00	-1	1,220	-0.08%
2021/11/08	0	0.00	1	99.60	101.50	-1	1,306	-0.08%
2021/11/05	0	0.00	6	97.30	97.70	-6	1,292	-0.46%
2021/11/03	1	99.70	0	0.00	98.20	1	1,304	0.08%
2021/11/02	6	98.80	0.1	98.30	98.00	5.9	1,292	0.46%
2021/11/01	0	0.00	7	98.13	97.80	-7	1,283	-0.55%
2021/10/28	1	98.70	0	0.00	98.60	1	1,288	0.08%
2021/10/27	0	0.00	2	95.70	96.40	-2	1,304	-0.15%
2021/10/15	0.1	93.24	0	0.00	93.70	0.1	1,571	0.01%
2021/10/08	0	0.00	1	95.10	94.70	-1	1,741	-0.06%
2021/10/01	1	93.60	0	0.00	92.30	1	2,071	0.05%
2021/09/30	0	0.00	0	95.60	95.30	0	2,105	0.00%
2021/09/29	2	94.95	1	94.60	94.50	1	2,159	0.05%
2021/09/17	1	101.50	0	0.00	101.50	1	2,959	0.03%
2021/09/15	1	99.40	0	0.00	99.30	1	3,067	0.03%
2021/08/23	0	0.00	2	107.00	106.50	-2	3,861	-0.05%
2021/08/17	1	105.50	0	0.00	104.00	1	3,907	0.03%
2021/08/13	2	112.50	1	112.00	112.00	1	3,897	0.03%
2021/08/12	1	112.50	1	114.00	114.00	0	3,876	0.00%
2021/08/09	0	0.00	1	113.50	110.00	-1	3,824	-0.03%
2021/08/05	1	114.50	0	0.00	114.00	1	3,888	0.03%
2021/08/02	0	0.00	1	113.00	113.50	-1	4,094	-0.02%
2021/07/30	0	0.00	1	117.50	116.50	-1	4,069	-0.02%
2021/07/28	1	118.00	1	117.00	118.00	0	4,088	0.00%
2021/07/23	1	121.00	0	0.00	121.50	1	4,110	0.02%
2021/07/22	1	123.50	0	0.00	123.00	1	4,128	0.02%
2021/07/16	0	0.00	1	123.50	123.50	-1	4,234	-0.02%
2021/07/15	2	125.00	2	126.50	123.00	0	4,344	0.00%
2021/07/14	6	128.17	6.1	127.91	128.00	-0.1	4,392	0.00%
2021/07/13	1.1	123.50	0	0.00	122.50	1.1	4,417	0.02%
2021/07/12	1	123.50	3	122.00	122.00	-2	4,420	-0.05%
2021/07/09	5	121.30	1	121.00	121.50	4	4,396	0.09%
2021/07/08	0	0.00	3	123.17	123.00	-3	4,414	-0.07%
2021/07/07	5	121.50	0	0.00	121.50	5	4,409	0.11%
2021/07/05	2	125.75	0	0.00	125.50	2	4,371	0.05%
2021/07/01	1	122.00	2	123.50	121.50	-1	4,310	-0.02%
2021/06/30	20	124.60	10	123.85	123.50	10	4,217	0.24%
2021/06/29	6	122.42	4.3	123.14	123.50	1.7	3,980	0.04%
2021/06/28	1	112.50	0	0.00	112.50	1	3,692	0.03%
2021/06/25	2	113.25	8	112.38	114.00	-6	3,720	-0.16%
2021/06/24	0	0.00	3	112.67	111.00	-3	3,697	-0.08%
2021/06/23	2	110.00	1	110.00	110.00	1	3,667	0.03%
2021/06/22	1	107.50	4	109.38	108.50	-3	3,669	-0.08%
2021/06/21	0	0.00	10	106.00	105.50	-10	3,627	-0.28%
2021/06/18	1	109.50	1	109.00	108.50	0	3,677	0.00%
2021/06/16	0	0.00	1	105.00	104.50	-1	3,624	-0.03%
2021/06/15	0.1	105.00	16	104.03	104.00	-15.9	3,650	-0.44%
2021/06/08	3	105.33	0	0.00	104.00	3	3,912	0.08%
2021/06/07	0	0.00	2	108.00	108.00	-2	3,962	-0.05%
2021/06/04	5	102.50	0	0.00	102.50	5	4,095	0.12%
2021/06/02	8	104.19	1	104.50	104.00	7	4,383	0.16%
2021/06/01	13	105.50	0	0.00	108.00	13	4,304	0.30%
2021/05/31	0	0.00	5	99.50	98.40	-5	4,251	-0.12%
2021/05/28	3	97.43	0	0.00	97.50	3	4,222	0.07%
2021/05/25	5	99.20	0	0.00	99.10	5	4,220	0.12%
2021/05/24	0	0.00	9	98.01	98.10	-9	4,214	-0.21%
2021/05/20	1	92.60	0	0.00	92.20	1	4,221	0.02%
2021/05/19	0.1	94.50	2	94.30	94.60	-1.9	4,217	-0.05%
2021/05/18	0	0.00	2	96.00	96.00	-2	4,219	-0.05%
2021/05/17	1	87.60	0	0.00	89.10	1	4,222	0.02%
2021/05/13	10	93.44	0	0.00	93.50	10	4,154	0.24%
2021/05/12	0	0.00	6	94.22	92.30	-6	4,101	-0.15%
2021/05/11	0	0.00	30	111.20	102.50	-30	3,983	-0.75%
2021/05/10	2	113.50	0	0.00	113.00	2	3,907	0.05%
2021/05/05	2	117.00	0	0.00	116.50	2	3,944	0.05%
2021/05/03	0	0.00	1	121.00	121.00	-1	3,921	-0.03%
2021/04/29	7	123.50	0	0.00	123.50	7	3,922	0.18%
2021/04/28	4	125.75	2	126.50	127.00	2	3,919	0.05%
2021/04/27	0	0.00	12	127.00	127.50	-12	3,929	-0.31%
2021/04/26	1	123.00	0	0.00	122.50	1	3,878	0.03%
2021/04/22	7	123.29	0	0.00	123.00	7	3,950	0.18%
2021/04/21	24	128.92	0	0.00	128.00	24	4,004	0.60%
2021/04/20	0	0.00	1	134.50	136.00	-1	3,898	-0.03%
2021/04/19	11	129.45	4	131.38	134.00	7	3,783	0.18%
2021/04/13	3	121.00	3	122.83	121.00	0	3,775	0.00%
2021/04/12	2	120.75	1	124.00	120.00	1	3,879	0.03%
2021/04/07	1	125.00	0	0.00	124.00	1	3,884	0.03%
2021/03/31	1	126.50	0	0.00	125.50	1	3,869	0.03%
2021/03/30	0	0.00	1	129.00	128.00	-1	3,847	-0.03%
2021/03/25	0	0.00	1	127.50	127.50	-1	3,772	-0.03%
2021/03/24	1	126.00	1	126.00	126.00	0	3,731	0.00%
2021/03/23	0	0.00	1	130.00	126.50	-1	3,721	-0.03%
2021/03/22	0	128.00	0	0.00	126.50	0	3,646	0.00%
2021/03/18	0	0.00	2	125.75	126.00	-2	3,640	-0.05%
2021/03/16	1.1	123.16	50	127.10	123.00	-48.9	3,601	-1.36%
2021/03/15	1	129.50	2	128.75	129.50	-1	3,546	-0.03%
2021/03/12	1.1	127.04	3	127.50	127.00	-1.9	3,554	-0.05%
2021/03/11	0	0.00	1	126.50	128.00	-1	3,526	-0.03%
2021/03/10	6.1	123.28	17	124.59	127.00	-10.9	3,451	-0.32%
2021/03/09	43	122.44	14	122.14	123.00	29	3,259	0.89%
2021/03/08	2	118.00	1	118.00	114.50	1	3,061	0.03%
2021/03/05	1	114.50	3	116.17	116.50	-2	3,109	-0.06%
2021/03/03	0	0.00	70	112.50	113.00	-70	3,050	-2.29%
2021/02/26	1	111.50	0	0.00	111.50	1	3,101	0.03%
2021/02/24	0	0.00	1	110.00	110.00	-1	3,104	-0.03%
2021/02/19	0	0.00	1	109.50	109.50	-1	3,087	-0.03%
2021/02/18	1	109.00	0	0.00	109.50	1	3,109	0.03%
2021/02/17	1	108.50	0	0.00	108.50	1	3,109	0.03%
2021/02/05	1	112.50	0	0.00	112.50	1	3,114	0.03%
2021/02/04	1	113.00	0	0.00	112.50	1	3,127	0.03%
2021/01/29	2	113.75	5	113.30	112.50	-3	3,301	-0.09%
2021/01/28	0	0.00	1	117.00	115.50	-1	3,295	-0.03%
2021/01/27	0	0.00	6	119.00	118.50	-6	3,314	-0.18%
2021/01/25	4	115.63	0	0.00	116.50	4	3,325	0.12%
2021/01/21	1	111.50	0	0.00	112.00	1	3,336	0.03%
2021/01/18	1	118.00	0	0.00	119.00	1	3,310	0.03%
2021/01/15	31	123.47	1	119.50	118.50	30	3,295	0.91%
2021/01/14	2	121.75	9	123.89	124.50	-7	3,177	-0.22%
2021/01/13	0	0.00	2	119.00	119.50	-2	3,025	-0.07%
2021/01/12	2	117.50	0	0.00	117.50	2	3,018	0.07%
2021/01/11	1	119.00	4	119.00	119.00	-3	3,012	-0.10%
2021/01/07	1	121.00	0	0.00	119.00	1	2,966	0.03%
2021/01/06	4	123.75	8	123.75	119.50	-4	2,952	-0.14%
2021/01/05	1	117.50	2	119.50	121.50	-1	2,760	-0.04%
2021/01/04	0	0.00	3	117.50	117.50	-3	2,677	-0.11%
2020/12/31	0	0.00	1	114.50	114.50	-1	2,643	-0.04%
2020/12/28	0	0.00	3	115.00	114.50	-3	2,635	-0.11%
2020/12/25	1	114.50	0	0.00	114.00	1	2,621	0.04%
2020/12/24	0	0.00	2	114.25	113.00	-2	2,621	-0.08%
2020/12/22	1	111.50	0	0.00	111.00	1	2,664	0.04%
2020/12/21	1	111.00	0	0.00	111.50	1	2,716	0.04%
2020/12/17	1	111.50	0	0.00	111.50	1	2,741	0.04%
2020/12/15	3	109.33	0	0.00	109.00	3	2,757	0.11%
2020/12/14	1	112.00	1	112.00	112.00	0	2,793	0.00%
2020/12/11	2	112.50	2	112.50	112.50	0	2,815	0.00%
2020/12/09	3	116.17	1	116.00	116.50	2	2,928	0.07%
2020/12/08	4	117.38	0	0.00	117.50	4	2,883	0.14%
2020/12/07	0	0.00	1	118.00	118.50	-1	2,859	-0.03%
2020/12/04	2	115.75	7	115.50	115.50	-5	2,824	-0.18%
2020/12/03	7	116.64	0	0.00	116.50	7	2,823	0.25%
2020/12/02	8	118.25	1	119.00	118.50	7	2,858	0.24%
2020/12/01	6	117.67	3	115.50	118.00	3	2,921	0.10%
2020/11/26	1	114.00	0	0.00	115.00	1	3,599	0.03%
2020/11/19	0	0.00	1	109.50	109.50	-1	3,830	-0.03%
2020/11/17	0	0.00	44	110.50	110.00	-44	3,976	-1.11%
2020/11/16	5	109.20	2	109.50	109.50	3	4,141	0.07%
2020/11/13	21	107.50	1	107.00	108.00	20	4,365	0.46%
2020/11/11	21	111.00	0	0.00	111.00	21	4,484	0.47%
2020/11/09	1	111.00	0	0.00	111.00	1	4,731	0.02%
2020/11/06	1	114.50	7	116.00	114.50	-6	4,700	-0.13%
2020/11/05	7	116.00	0	0.00	117.00	7	4,779	0.15%
2020/11/04	1	116.00	0	0.00	117.00	1	4,942	0.02%
2020/10/30	0	0.00	1	113.00	113.50	-1	5,708	-0.02%
2020/10/29	1	116.00	2	115.50	117.50	-1	5,778	-0.02%
2020/10/28	1	116.50	1	116.50	116.50	0	5,863	0.00%
2020/10/20	10	123.45	10	124.00	123.50	0	7,316	0.00%
2020/10/15	1	122.50	0	0.00	121.50	1	9,069	0.01%
2020/10/13	1.1	121.50	39	121.33	122.00	-37.9	9,417	-0.40%
2020/10/08	39	125.40	0	0.00	125.00	39	9,995	0.39%
2020/09/24	11	124.59	0	0.00	122.50	11	10,775	0.10%
2020/09/22	0.1	130.00	0	0.00	129.50	0.1	10,872	0.00%
2020/09/21	0	0.00	2	132.00	130.50	-2	10,890	-0.02%
2020/09/18	1	134.00	10	133.50	133.50	-9	10,911	-0.08%
2020/09/17	6	134.67	2	137.25	134.00	4	10,952	0.04%
2020/09/16	3	134.83	2	135.00	134.50	1	10,910	0.01%
2020/09/15	2	136.00	2	134.50	134.00	0	10,929	0.00%
2020/09/14	0	0.00	1	129.50	131.50	-1	10,917	-0.01%
2020/09/07	2	133.00	2	132.50	131.50	0	11,287	0.00%
2020/09/04	2	133.75	3	129.83	135.00	-1	11,405	-0.01%
2020/09/03	2	133.50	2	131.75	131.50	0	11,350	0.00%
2020/09/02	2	135.50	0	0.00	134.00	2	11,328	0.02%
2020/09/01	4	135.63	11	137.77	137.50	-7	11,275	-0.06%
2020/08/31	3	131.50	1	128.00	130.00	2	10,796	0.02%
2020/08/28	1	127.50	11	130.50	131.50	-10	10,889	-0.09%
2020/08/27	12	125.25	1	126.50	126.00	11	10,962	0.10%
2020/08/21	0	0.00	3	122.50	121.50	-3	11,874	-0.03%
2020/08/20	2	117.25	1	120.00	116.00	1	11,894	0.01%
2020/08/19	7	125.71	6	123.75	122.50	1	11,893	0.01%
2020/08/18	12	130.04	8	131.56	129.00	4	12,032	0.03%
2020/08/17	10	136.50	12	134.92	134.50	-2	12,393	-0.02%
2020/08/14	20	136.48	19	135.13	135.00	1	12,593	0.01%
2020/08/13	30	135.95	85	134.16	133.50	-55	12,455	-0.44%
2020/08/12	92	132.39	36	132.25	132.50	56	12,325	0.45%
2020/08/11	6	130.75	3	131.83	131.50	3	12,285	0.02%
2020/08/10	13	132.12	23	131.54	132.00	-10	12,368	-0.08%
2020/08/07	25	136.90	10	132.30	129.50	15	12,267	0.12%
2020/08/06	9	130.67	67	132.07	133.50	-58	11,784	-0.49%
2020/08/05	3.2	136.63	10	135.50	136.00	-6.8	11,551	-0.06%
2020/08/04	19	133.03	19	134.95	135.50	0	11,474	0.00%
2020/08/03	11	137.50	6	134.00	133.50	5	11,398	0.04%
2020/07/31	4	137.38	2	136.75	137.50	2	11,367	0.02%
2020/07/30	2	131.25	5	130.60	132.00	-3	11,039	-0.03%
2020/07/29	24	130.21	1	130.50	131.00	23	10,973	0.21%
2020/07/28	16	133.56	15	133.20	128.50	1	10,858	0.01%
2020/07/27	3	137.17	45	133.98	134.50	-42	10,603	-0.40%
2020/07/24	29	139.72	32	139.92	134.00	-3	10,429	-0.03%
2020/07/23	8	138.50	1	137.50	139.50	7	10,057	0.07%
2020/07/22	24	134.75	11	135.68	136.50	13	9,822	0.13%
2020/07/21	7	124.71	49	127.96	130.00	-42	8,920	-0.47%
2020/07/20	0	0.00	3	117.50	118.50	-3	8,419	-0.04%
2020/07/17	5	120.90	39	122.78	118.00	-34	8,331	-0.41%
2020/07/16	91	119.50	58	119.08	122.00	33	8,114	0.41%
2020/07/15	7	116.43	33	116.08	115.50	-26	7,685	-0.34%
2020/07/14	35	115.20	28	112.50	112.50	7	7,591	0.09%
2020/07/13	26	116.23	35	116.90	117.50	-9	7,548	-0.12%
2020/07/10	9	112.44	2	113.50	111.50	7	7,434	0.09%
2020/07/08	1	116.50	1	115.50	116.50	0	7,346	0.00%
2020/07/07	23	116.59	0	0.00	115.00	23	7,287	0.32%
2020/07/06	20	121.20	12	120.04	119.50	8	7,182	0.11%
2020/07/03	5	118.40	9	119.94	120.00	-4	7,072	-0.06%
2020/07/02	5	115.60	7	115.43	115.50	-2	6,943	-0.03%
2020/07/01	23	114.63	29	116.12	116.00	-6	6,917	-0.09%
2020/06/30	0	0.00	1	111.00	112.50	-1	6,796	-0.01%
2020/06/24	2	110.75	1	111.50	112.00	1	6,751	0.01%
2020/06/23	12	109.58	0	0.00	109.50	12	6,751	0.18%
2020/06/22	0	0.00	1	110.00	110.50	-1	6,764	-0.01%
2020/06/19	3	111.67	1	111.00	111.00	2	6,750	0.03%
2020/06/18	1	114.00	2	112.50	114.00	-1	6,698	-0.01%
2020/06/17	1	109.50	0	0.00	108.50	1	6,578	0.02%
2020/06/16	5	111.00	2	110.25	111.00	3	6,491	0.05%
2020/06/15	5	113.20	12	113.33	111.50	-7	6,449	-0.11%
2020/06/12	1	111.50	1	111.00	112.00	0	6,411	0.00%
2020/06/11	32	116.28	9	115.44	113.00	23	6,364	0.36%
2020/06/10	3	120.00	26	119.94	119.50	-23	6,260	-0.37%
2020/06/09	25	121.60	1	121.00	121.50	24	6,260	0.38%
2020/06/08	5	123.40	4	123.88	121.00	1	6,264	0.02%
2020/06/05	2	121.75	11	122.09	121.50	-9	6,155	-0.15%
2020/06/04	9	120.33	10	121.20	120.50	-1	6,077	-0.02%
2020/06/03	6	123.33	3.1	123.05	124.50	2.9	5,954	0.05%
2020/06/02	24	119.46	29	120.24	123.00	-5	5,747	-0.09%
2020/06/01	22	117.77	25	116.94	116.00	-3	5,326	-0.06%
2020/05/29	3	112.00	8	114.13	113.50	-5	5,002	-0.10%
2020/05/28	18	110.25	5	113.20	109.00	13	4,810	0.27%
2020/05/27	14	114.18	2	112.25	112.00	12	4,665	0.26%
2020/05/26	5	115.10	3	114.33	114.00	2	4,554	0.04%
2020/05/25	4	113.88	16	115.56	116.50	-12	4,357	-0.28%
2020/05/22	17	108.59	10	109.40	107.50	7	3,983	0.18%
2020/05/21	0	0.00	6	104.33	104.50	-6	3,506	-0.17%
2020/05/18	1	97.50	1	98.00	94.60	0	3,298	0.00%
2020/05/15	5	96.98	1	96.50	97.80	4	3,285	0.12%
2020/05/14	3	100.50	1	99.40	102.00	2	3,105	0.06%
2020/05/13	1	97.60	0	0.00	99.00	1	3,034	0.03%
2020/05/12	3	98.00	0	0.00	98.80	3	3,018	0.10%
2020/05/11	4	100.75	5	99.70	99.00	-1	3,002	-0.03%
2020/05/08	0	0.00	4	97.35	97.30	-4	2,944	-0.14%
2020/05/07	2	93.40	0	0.00	95.80	2	2,923	0.07%
2020/05/05	0	0.00	7	96.21	95.50	-7	2,860	-0.24%
2020/05/04	2	95.50	1	93.20	95.80	1	2,839	0.04%
2020/04/30	0	0.00	2	95.60	95.60	-2	2,816	-0.07%
2020/04/29	5	95.22	6	94.95	95.20	-1	2,813	-0.04%
2020/04/28	6	92.10	10	91.94	91.90	-4	2,749	-0.15%
2020/04/27	11	92.98	12	92.93	92.90	-1	2,796	-0.04%
2020/04/24	8	89.55	2	88.90	90.30	6	2,685	0.22%
2020/04/23	0	0.00	1	88.30	88.40	-1	2,680	-0.04%
2020/04/22	6	86.80	4	88.00	88.20	2	2,666	0.08%
2020/04/21	5	89.60	9	88.38	85.80	-4	2,634	-0.15%
2020/04/20	5	87.50	5	89.10	89.20	0	2,606	0.00%
2020/04/17	2	89.25	0	0.00	87.40	2	2,588	0.08%
2020/04/16	0	0.00	1	86.70	87.30	-1	2,506	-0.04%
2020/04/15	2	86.15	1	85.80	85.50	1	2,469	0.04%
2020/04/14	0	0.00	1	85.10	85.30	-1	2,460	-0.04%
2020/04/13	1	84.40	0	0.00	83.70	1	2,483	0.04%
2020/04/10	1	83.20	1	83.00	83.00	0	2,489	0.00%
2020/04/09	1	84.30	0	0.00	83.10	1	2,533	0.04%
2020/04/08	2	84.10	2	83.90	85.20	0	2,553	0.00%
2020/04/07	0	0.00	1	84.50	84.20	-1	2,538	-0.04%
2020/04/06	0	0.00	1	79.30	80.00	-1	2,505	-0.04%
2020/04/01	3	80.10	0	0.00	80.30	3	2,512	0.12%
2020/03/30	0	0.00	1	75.90	78.50	-1	2,623	-0.04%
2020/03/27	4	80.13	5	79.32	78.30	-1	2,614	-0.04%
2020/03/26	1	77.00	2	77.60	78.30	-1	2,580	-0.04%
2020/03/25	1	75.80	7	76.80	76.20	-6	2,556	-0.23%
2020/03/24	2	72.75	1	72.80	73.30	1	2,532	0.04%
2020/03/20	12	67.70	12	69.60	69.70	0	2,545	0.00%
2020/03/19	2.3	63.50	0.3	63.50	63.40	2	2,557	0.08%
2020/03/18	1.2	73.52	3.2	73.36	70.40	-2	2,483	-0.08%
2020/03/17	1.1	73.99	0.1	73.90	72.60	1	2,468	0.04%
2020/03/16	6.2	76.19	6.1	74.99	73.80	0.1	2,427	0.00%
2020/03/13	1.3	72.95	2.2	72.42	73.60	-1	2,353	-0.04%
2020/03/12	8.2	80.15	0.4	81.00	79.90	7.9	2,294	0.34%
2020/03/11	3.1	90.10	15	88.75	88.60	-11.9	2,257	-0.53%
2020/03/10	5	89.66	0	92.10	89.90	5	2,313	0.22%
2020/03/09	6	90.53	11.1	91.76	89.10	-5.1	2,476	-0.20%
2020/03/06	11	96.00	0	0.00	95.90	11	2,480	0.44%
2020/03/05	1	98.90	0	0.00	98.00	1	2,527	0.04%
2020/03/04	1	98.60	0	0.00	97.80	1	2,543	0.04%
2020/02/27	2	98.20	0	0.00	98.20	2	2,568	0.08%
2020/02/24	0	0.00	1	102.00	101.50	-1	2,575	-0.04%
2020/02/21	0	0.00	1	103.50	103.50	-1	2,588	-0.04%
2020/02/19	3	105.17	3	103.50	103.50	0	2,687	0.00%
2020/02/18	2	102.50	3	102.17	103.00	-1	2,677	-0.04%
2020/02/12	2	101.00	2	101.00	101.50	0	2,945	0.00%
2020/02/11	2	99.25	0	0.00	98.80	2	3,013	0.07%
2020/02/10	3	95.47	2	97.00	96.10	1	3,287	0.03%
2020/02/07	1	100.00	0	0.00	97.50	1	3,404	0.03%
2020/02/06	3	100.33	0	0.00	100.50	3	3,455	0.09%
2020/02/05	1	100.50	4	100.50	100.00	-3	3,669	-0.08%
2020/02/03	0	0.00	2	99.10	99.20	-2	3,785	-0.05%
2020/01/30	2	101.75	0	0.00	101.00	2	3,927	0.05%
2020/01/17	1	111.00	0	0.00	110.50	1	3,942	0.03%
2020/01/16	0	0.00	7	110.00	110.00	-7	3,947	-0.18%
2020/01/15	0	0.00	0	109.50	109.50	0	3,989	0.00%
2020/01/14	2	110.00	2	110.00	110.00	0	4,072	0.00%
2020/01/09	3	106.50	4	106.50	107.00	-1	4,187	-0.02%
2020/01/08	1	105.00	0	0.00	105.00	1	4,297	0.02%
2020/01/07	3	106.50	2	106.75	107.00	1	4,565	0.02%
2020/01/06	5	109.50	0	0.00	109.00	5	4,585	0.11%
2020/01/03	1	113.50	1	111.00	112.50	0	4,574	0.00%
2020/01/02	6	114.42	7	114.57	114.00	-1	4,556	-0.02%
2019/12/31	10	113.00	0	0.00	113.00	10	4,549	0.22%
2019/12/30	0	0.00	2	112.00	112.00	-2	4,654	-0.04%
2019/12/26	14	112.82	26	113.17	113.00	-12	4,617	-0.26%
2019/12/25	11	111.45	1	110.50	111.00	10	4,522	0.22%
2019/12/23	0	0.00	1	109.00	108.50	-1	4,561	-0.02%
2019/12/19	0	0.00	1	111.00	111.00	-1	4,548	-0.02%
2019/12/18	0	0.00	5	110.00	110.50	-5	4,552	-0.11%
2019/12/17	2	111.50	8	110.38	110.00	-6	4,641	-0.13%
2019/12/16	13	108.92	10	109.45	109.50	3	4,607	0.07%
2019/12/13	0	0.00	4	107.75	107.00	-4	4,581	-0.09%
2019/12/11	4	108.50	10	108.00	108.50	-6	4,576	-0.13%
2019/12/09	3	107.50	0	0.00	106.50	3	4,602	0.07%
2019/12/06	1	109.00	0	0.00	107.50	1	4,598	0.02%
2019/12/05	6	108.50	5	108.00	108.00	1	4,577	0.02%
2019/12/04	10	106.75	0	0.00	105.50	10	4,551	0.22%
2019/12/03	4	106.50	0	0.00	106.50	4	4,388	0.09%
2019/12/02	5	108.00	6	104.92	108.50	-1	4,339	-0.02%
2019/11/29	0	0.00	2	104.50	105.50	-2	4,296	-0.05%
2019/11/28	1	104.50	1	105.00	104.50	0	4,313	0.00%
2019/11/27	0	0.00	2	103.25	103.50	-2	4,355	-0.05%
2019/11/25	0	0.00	1	102.00	103.00	-1	4,724	-0.02%
2019/11/20	0	0.00	3	101.17	101.50	-3	4,856	-0.06%
2019/11/19	2	102.00	1	102.00	102.00	1	4,897	0.02%
2019/11/18	4	101.13	3	100.83	101.00	1	4,930	0.02%
2019/11/15	0	0.00	1	100.50	104.00	-1	4,943	-0.02%
2019/11/14	3	99.30	0	0.00	99.30	3	4,983	0.06%
2019/11/13	2	101.25	1	101.50	100.50	1	5,019	0.02%
2019/11/12	2	102.50	2	103.50	103.50	0	5,072	0.00%
2019/11/11	4	102.50	0	0.00	101.00	4	5,122	0.08%
2019/11/08	42	104.50	41	106.09	105.50	1	5,198	0.02%
2019/11/07	53	107.59	56	109.59	106.50	-3	5,292	-0.06%
2019/11/06	2	115.75	0	0.00	114.50	2	5,073	0.04%
2019/11/05	3	119.00	6	118.50	118.50	-3	5,066	-0.06%
2019/11/04	18	119.44	17	118.82	119.00	1	5,250	0.02%
2019/11/01	0	0.00	12	115.38	117.50	-12	5,159	-0.23%
2019/10/31	14	115.25	0	0.00	114.50	14	5,222	0.27%
2019/10/30	4	114.75	2	115.00	115.50	2	5,380	0.04%
2019/10/29	3	116.50	8	116.44	114.50	-5	5,524	-0.09%
2019/10/28	0	0.00	10	114.00	114.00	-10	5,422	-0.18%
2019/10/25	3	115.50	0	0.00	113.50	3	5,410	0.06%
2019/10/24	0	0.00	1	114.00	115.00	-1	5,457	-0.02%
2019/10/22	2	116.00	2	114.50	114.00	0	5,482	0.00%
2019/10/21	0	0.00	1	112.50	114.00	-1	5,434	-0.02%
2019/10/18	19	114.47	14	114.43	114.50	5	5,426	0.09%
2019/10/17	11	113.23	0	0.00	114.00	11	5,422	0.20%
2019/10/16	20	112.93	14	115.57	112.50	6	5,468	0.11%
2019/10/15	17	112.26	26	113.52	115.50	-9	5,395	-0.17%
2019/10/14	11	108.64	6	109.42	109.50	5	5,187	0.10%
2019/10/09	1	107.00	5	106.10	107.00	-4	5,140	-0.08%
2019/10/08	5	108.70	5	106.50	106.50	0	5,135	0.00%
2019/10/07	20	109.03	18	110.31	108.50	2	5,158	0.04%
2019/10/04	0	0.00	2	110.75	110.50	-2	5,126	-0.04%
2019/10/03	5	105.00	5	105.50	107.00	0	5,037	0.00%
2019/10/01	1	105.00	0	0.00	106.00	1	5,084	0.02%
2019/09/26	0	0.00	10	110.00	108.00	-10	5,268	-0.19%
2019/09/25	10	108.50	5	108.50	108.50	5	5,527	0.09%
2019/09/24	0	0.00	1	109.50	109.50	-1	5,571	-0.02%
2019/09/23	12	110.00	13	109.96	110.00	-1	5,574	-0.02%
2019/09/20	3	110.17	2	110.00	110.00	1	5,569	0.02%
2019/09/19	0	0.00	0.1	107.50	107.50	-0.1	5,471	0.00%
2019/09/18	6	108.92	14	108.86	108.00	-8	5,468	-0.15%
2019/09/16	5	106.50	5	107.00	107.00	0	5,517	0.00%
2019/09/12	0	0.00	2	108.00	107.50	-2	5,548	-0.04%
2019/09/11	27	107.00	1	107.50	107.00	26	5,573	0.47%
2019/09/10	13	105.65	11	106.50	107.00	2	5,597	0.04%
2019/09/09	0	0.00	1	107.50	106.50	-1	5,605	-0.02%
2019/09/06	15	107.33	15	106.50	106.00	0	5,599	0.00%
2019/09/05	19	106.05	13	105.50	105.50	6	5,584	0.11%
2019/09/04	17	104.71	1	105.00	105.00	16	5,594	0.29%
2019/09/02	0	0.00	11	104.50	105.50	-11	5,694	-0.19%
2019/08/30	5	103.00	0	0.00	103.00	5	5,693	0.09%
2019/08/29	6	103.00	9	103.17	102.00	-3	5,648	-0.05%
2019/08/28	1	111.00	4	111.00	111.00	-3	5,357	-0.06%
2019/08/27	2	112.50	3	113.83	113.00	-1	5,333	-0.02%
2019/08/26	1	113.00	2	111.75	111.50	-1	5,369	-0.02%
2019/08/23	2	115.50	2	116.50	115.50	0	5,506	0.00%
2019/08/22	10	117.00	10	115.00	115.00	0	5,504	0.00%
2019/08/21	3	115.17	9	115.67	117.00	-6	5,455	-0.11%
2019/08/20	3	115.83	6	116.50	115.00	-3	5,406	-0.06%
2019/08/19	11	116.59	4	117.38	117.50	7	5,331	0.13%
2019/08/16	0	0.00	12	116.17	115.50	-12	5,295	-0.23%
2019/08/15	0	0.00	3	116.00	116.50	-3	5,240	-0.06%
2019/08/14	7	114.93	7	115.50	115.50	0	5,166	0.00%
2019/08/13	2	114.25	15	113.30	113.00	-13	5,005	-0.26%
2019/08/12	20	111.58	27	110.06	112.50	-7	4,893	-0.14%
2019/08/08	6	108.92	1	108.50	108.50	5	4,765	0.10%
2019/08/07	2	107.25	1	110.00	105.50	1	4,739	0.02%
2019/08/06	30	107.43	6	107.75	108.00	24	4,698	0.51%
2019/08/05	15	109.87	20	109.60	110.50	-5	4,505	-0.11%
2019/08/02	7	107.50	0	0.00	107.00	7	4,501	0.16%
2019/08/01	9	116.50	1	116.00	114.00	8	4,473	0.18%
2019/07/31	1	116.00	9	114.61	116.00	-8	4,434	-0.18%
2019/07/30	1	112.00	0	0.00	108.50	1	4,454	0.02%
2019/07/29	3	112.17	2	112.00	112.00	1	4,464	0.02%
2019/07/26	5	113.50	5	113.20	112.50	0	4,483	0.00%
2019/07/25	23	110.78	13	111.00	111.00	10	4,420	0.23%
2019/07/23	3	107.00	0	0.00	107.00	3	4,453	0.07%
2019/07/22	2	105.50	0	0.00	105.50	2	4,471	0.04%
2019/07/19	1	107.50	0	0.00	107.50	1	4,466	0.02%
2019/07/18	0	0.00	1	112.00	108.50	-1	4,515	-0.02%
2019/07/17	0	0.00	1	112.00	112.00	-1	4,528	-0.02%
2019/07/16	3	112.00	6	111.17	111.00	-3	4,675	-0.06%
2019/07/12	0	0.00	2	108.50	107.50	-2	4,868	-0.04%
2019/07/10	2	106.00	1	106.00	107.00	1	5,249	0.02%
2019/07/09	13	106.73	12	106.08	105.50	1	5,295	0.02%
2019/07/08	1	108.50	1	108.00	108.00	0	5,316	0.00%
2019/07/05	1	109.00	0	0.00	110.50	1	5,400	0.02%
2019/07/04	2	111.25	1	111.50	110.00	1	5,454	0.02%
2019/07/03	22	108.93	30	110.58	108.50	-8	5,585	-0.14%
2019/07/02	7	106.43	12	108.79	110.50	-5	5,647	-0.09%
2019/07/01	1	104.00	0	0.00	104.00	1	5,436	0.02%
2019/06/27	0	0.00	1	103.00	102.50	-1	5,553	-0.02%
2019/06/25	2	102.75	0	0.00	102.50	2	5,622	0.04%
2019/06/24	1	104.50	1	104.50	104.50	0	5,653	0.00%
2019/06/21	14	103.04	15	104.33	103.00	-1	5,637	-0.02%
2019/06/20	5	103.00	1	102.00	104.00	4	5,660	0.07%
2019/06/19	1	101.50	0	0.00	101.00	1	5,717	0.02%
2019/06/18	7	104.21	7	102.50	102.50	0	5,717	0.00%
2019/06/17	1	103.00	1	103.00	103.00	0	5,767	0.00%
2019/06/13	0	0.00	28	102.04	101.00	-28	6,138	-0.46%
2019/06/12	15	102.47	24	102.58	102.50	-9	6,269	-0.14%
2019/06/11	7	102.64	7	103.50	102.50	0	6,327	0.00%
2019/06/10	2	100.00	1	100.00	99.40	1	6,364	0.02%
2019/06/06	0	0.00	1	100.00	98.10	-1	6,579	-0.02%
2019/06/05	5	102.00	5	101.00	99.30	0	6,965	0.00%
2019/06/04	1	99.60	0	0.00	99.50	1	7,446	0.01%
2019/06/03	7	98.36	8	99.14	99.00	-1	7,636	-0.01%
2019/05/30	5	100.60	4	100.60	100.50	1	7,846	0.01%
2019/05/28	0	0.00	20	92.50	92.80	-20	7,672	-0.26%
2019/05/24	0	0.00	1	91.10	91.30	-1	7,820	-0.01%
2019/05/23	2.5	90.72	0.5	91.00	90.00	2	7,851	0.02%
2019/05/22	6	96.52	1	94.60	94.20	5	8,058	0.06%
2019/05/21	0	0.00	1.1	96.08	96.00	-1.1	8,096	-0.01%
2019/05/20	5.2	96.23	5.2	94.62	94.10	0	8,124	0.00%
2019/05/17	2.2	95.77	0	0.00	95.00	2.2	8,145	0.03%
2019/05/16	0	0.00	1	95.10	94.40	-1	8,145	-0.01%
2019/05/14	1	97.60	0	0.00	97.30	1	8,228	0.01%
2019/05/13	0	0.00	1	95.70	95.70	-1	8,257	-0.01%
2019/05/10	11.1	103.98	0	0.00	99.00	11.1	8,262	0.13%
2019/05/09	22	106.11	12	103.79	101.00	10	8,387	0.12%
2019/05/08	3	108.01	12	106.58	107.50	-9	8,408	-0.11%
2019/05/07	27	114.74	11	112.86	112.00	16	8,469	0.19%
2019/05/06	6	117.75	0	0.00	116.50	6	8,308	0.07%
2019/05/03	3	122.00	3	123.00	122.50	0	8,259	0.00%
2019/05/02	0	0.00	1	121.00	121.00	-1	8,229	-0.01%
2019/04/30	5	118.60	7	118.43	119.50	-2	8,215	-0.02%
2019/04/29	3	119.50	10	118.00	118.00	-7	8,196	-0.09%
2019/04/26	3	126.33	10	126.00	124.50	-7	8,140	-0.09%
2019/04/25	1	126.00	0	0.00	128.00	1	8,155	0.01%
2019/04/24	22	129.45	11	129.64	128.00	11	8,152	0.13%
2019/04/23	11	131.00	15	131.90	131.00	-4	8,119	-0.05%
2019/04/22	5	131.20	10	130.40	131.50	-5	8,109	-0.06%
2019/04/19	4	125.75	7	127.21	126.00	-3	8,035	-0.04%
2019/04/18	10	127.90	17	130.56	125.00	-7	7,974	-0.09%
2019/04/17	28	129.52	26	130.71	129.50	2	7,900	0.03%
2019/04/16	12	126.63	20	128.18	131.00	-8	7,798	-0.10%
2019/04/15	2	124.25	3	124.50	123.50	-1	7,596	-0.01%
2019/04/12	7	121.86	20	121.75	122.00	-13	7,584	-0.17%
2019/04/11	3	123.83	6	125.42	122.00	-3	7,591	-0.04%
2019/04/10	14	120.39	12	120.83	122.00	2	7,474	0.03%
2019/04/09	30	122.93	25	126.10	121.50	5	7,403	0.07%
2019/04/08	12	122.71	42.4	123.73	124.50	-30.4	7,185	-0.42%
2019/04/03	6	119.00	7	119.50	119.00	-1	6,979	-0.01%
2019/04/02	18	117.47	17	119.50	117.50	1	6,933	0.01%
2019/04/01	19	117.03	13	117.46	118.50	6	6,851	0.09%
2019/03/29	20	115.65	11	116.32	115.00	9	6,751	0.13%
2019/03/28	7	116.71	2	115.50	115.50	5	6,743	0.07%
2019/03/27	12	120.08	11	119.55	119.50	1	6,748	0.01%
2019/03/26	8	118.44	16	117.41	118.00	-8	6,753	-0.12%
2019/03/25	11	116.36	4	117.25	116.50	7	6,752	0.10%
2019/03/22	16	120.84	1	121.50	119.50	15	6,696	0.22%
2019/03/21	5	121.30	5	121.80	122.00	0	6,628	0.00%
2019/03/20	30	121.98	22	124.39	121.50	8	6,608	0.12%
2019/03/19	24	124.85	40	125.76	124.50	-16	6,567	-0.24%
2019/03/18	11	122.14	19	122.87	122.00	-8	6,326	-0.13%
2019/03/15	23	121.61	12	122.25	119.50	11	6,244	0.18%
2019/03/14	18	120.50	12	121.04	122.00	6	6,145	0.10%
2019/03/13	24	120.54	6	122.00	121.50	18	6,204	0.29%
2019/03/12	26	121.65	20	124.48	120.50	6	6,147	0.10%
2019/03/11	24	121.63	12	121.83	123.50	12	6,032	0.20%
2019/03/08	26	116.08	38	117.64	121.00	-12	5,917	-0.20%
2019/03/07	21	115.74	28	114.13	111.50	-7	5,946	-0.12%
2019/03/06	27	113.83	20	112.23	115.00	7	5,825	0.12%
2019/03/05	21	112.33	17	111.62	112.00	4	5,821	0.07%
2019/02/27	18	108.58	44	107.47	107.50	-26	5,815	-0.45%
2019/02/26	7	115.86	8	111.00	110.00	-1	5,800	-0.02%
2019/02/25	15	115.23	10	115.25	115.00	5	5,793	0.09%
2019/02/22	10	113.65	8	113.88	113.50	2	5,782	0.03%
2019/02/21	16	115.13	20	115.18	114.00	-4	5,915	-0.07%
2019/02/20	14	109.29	13	109.50	108.50	1	5,700	0.02%
2019/02/19	15	108.50	17	106.94	108.50	-2	5,692	-0.04%
2019/02/18	1	106.00	0	0.00	106.50	1	5,713	0.02%
2019/02/15	10	107.00	16	104.63	104.00	-6	5,808	-0.10%
2019/02/14	3	107.83	14	107.79	107.50	-11	5,874	-0.19%
2019/02/13	38	106.86	18	107.28	106.00	20	5,926	0.34%
2019/02/12	17	108.21	17	109.71	111.00	0	5,899	0.00%
2019/02/11	6	106.75	19	106.97	106.00	-13	5,898	-0.22%
2019/01/30	32	107.17	27	108.81	104.50	5	5,926	0.08%
2019/01/29	2	106.00	3	105.83	106.50	-1	5,859	-0.02%
2019/01/28	54	104.55	63.1	104.72	103.50	-9.1	5,776	-0.16%
2019/01/25	10	98.10	0	0.00	97.80	10	5,723	0.17%
2019/01/24	5	96.80	4	97.30	97.60	1	5,816	0.02%
2019/01/23	0	0.00	2	96.70	97.10	-2	5,890	-0.03%
2019/01/22	0	0.00	1	95.70	95.80	-1	5,909	-0.02%
2019/01/18	3	95.73	12	95.44	96.10	-9	6,054	-0.15%
2019/01/17	20	95.30	13	94.94	94.40	7	6,189	0.11%
2019/01/16	27	97.39	30	97.93	96.70	-3	6,297	-0.05%
2019/01/15	5	96.80	5	98.00	98.50	0	6,356	0.00%
2019/01/14	35	97.01	38	97.97	96.40	-3	6,442	-0.05%
2019/01/11	7	97.07	9	96.68	97.00	-2	6,424	-0.03%
2019/01/10	17	94.84	20	95.04	94.80	-3	6,384	-0.05%
2019/01/09	7	94.41	0	0.00	94.80	7	6,452	0.11%
2019/01/08	41	93.12	39	92.88	92.50	2	6,430	0.03%
2019/01/04	2.2	84.61	1.2	84.67	85.60	1	6,603	0.02%
2019/01/03	2.1	88.33	3.1	87.87	86.20	-1	6,593	-0.02%
2019/01/02	2	89.50	0	0.00	89.30	2	6,852	0.03%
2018/12/28	0	0.00	0	90.40	90.00	0	6,988	0.00%
2018/12/26	0.1	89.90	2.1	91.16	89.50	-2	7,151	-0.03%
2018/12/25	4	90.10	0	0.00	90.30	4	7,221	0.06%
2018/12/24	1	91.30	1	92.10	93.20	0	7,331	0.00%
2018/12/21	2	90.70	2	89.30	92.20	0	7,541	0.00%
2018/12/20	0	0.00	2	91.40	91.20	-2	7,569	-0.03%
2018/12/19	14	95.26	2	96.10	94.20	12	7,674	0.16%
2018/12/14	2	93.35	0	0.00	94.40	2	8,213	0.02%
2018/12/12	1	96.60	0	0.00	97.10	1	8,388	0.01%
2018/12/10	0	0.00	12	94.59	92.20	-12	8,455	-0.14%
2018/12/07	10	97.49	9	97.98	97.70	1	8,502	0.01%
2018/12/06	7	100.16	5	97.28	96.70	2	8,533	0.02%
2018/12/05	9	103.22	6	104.33	104.00	3	8,499	0.04%
2018/12/04	11	107.77	9	108.83	107.00	2	8,601	0.02%
2018/12/03	29	107.40	34	106.60	109.00	-5	8,778	-0.06%
2018/11/30	4	103.25	3	104.67	103.00	1	8,841	0.01%
2018/11/29	3	97.23	4	98.13	96.90	-1	8,481	-0.01%
2018/11/28	3	93.07	2	94.10	95.70	1	8,784	0.01%
2018/11/27	11	90.63	2	90.05	91.80	9	8,883	0.10%
2018/11/26	3.1	88.18	2.1	88.90	88.60	1	9,111	0.01%
2018/11/23	0.1	90.20	0.1	90.20	89.70	0	9,063	0.00%
2018/11/22	1	96.50	1	92.60	91.40	0	9,103	0.00%
2018/11/21	2	93.45	1	93.90	93.80	1	9,148	0.01%
2018/11/20	1	93.10	2	92.20	93.60	-1	9,154	-0.01%
2018/11/19	1	91.20	2.1	92.71	93.30	-1.1	8,987	-0.01%
2018/11/16	2.1	91.96	1	92.30	90.20	1.1	8,948	0.01%
2018/11/15	1	90.50	1	89.80	91.70	0	8,968	0.00%
2018/11/14	1.1	93.04	3	92.60	90.20	-1.9	8,919	-0.02%
2018/11/13	4	89.91	4	90.92	92.80	0	8,820	0.00%
2018/11/12	2	94.80	7	95.79	94.60	-5	8,743	-0.06%
2018/11/09	0.1	99.00	2	97.60	98.80	-2	8,698	-0.02%
2018/11/08	15	102.50	7	102.14	98.20	8	8,690	0.09%
2018/11/07	7	102.07	8	102.06	103.00	-1	8,657	-0.01%
2018/11/06	11	104.05	11	103.45	100.00	0	8,741	0.00%
2018/11/05	5	101.00	6	100.83	101.00	-1	8,596	-0.01%
2018/11/02	20.1	102.73	14	103.46	103.50	6.1	8,613	0.07%
2018/11/01	11	105.05	16	107.03	106.50	-5	8,549	-0.06%
2018/10/31	4	100.85	3	102.50	102.50	1	8,581	0.01%
2018/10/30	5	96.06	4	96.05	96.50	1	8,636	0.01%
2018/10/29	2	95.10	3	94.37	96.00	-1	8,682	-0.01%
2018/10/26	0	94.00	6	94.55	93.60	-6	8,720	-0.07%
2018/10/25	3.2	95.73	3.1	97.20	94.40	0.1	8,792	0.00%
2018/10/24	24	108.10	12	108.96	104.00	12	8,961	0.13%
2018/10/23	1	115.00	1	112.50	112.00	0	8,839	0.00%
2018/10/22	21	116.21	24	116.77	118.00	-3	8,868	-0.03%
2018/10/19	5	106.30	6.1	107.55	112.00	-1.1	8,768	-0.01%
2018/10/18	12	112.75	14	113.18	111.00	-2	8,738	-0.02%
2018/10/17	0	0.00	1	111.00	111.50	-1	8,765	-0.01%
2018/10/16	14	114.68	11	115.45	111.50	3	8,813	0.03%
2018/10/15	10	111.60	10.1	112.17	114.00	-0.1	8,805	0.00%
2018/10/12	3	108.33	7	108.07	110.50	-4	8,895	-0.04%
2018/10/11	3.1	105.00	2	105.00	105.00	1.1	8,925	0.01%
2018/10/09	34.1	121.93	29.1	121.11	116.50	5	9,021	0.06%
2018/10/08	8	130.06	7	130.86	129.00	1	8,845	0.01%
2018/10/05	7	127.86	7	128.36	127.00	0	8,806	0.00%
2018/10/04	2	131.50	2	132.25	134.00	0	8,756	0.00%
2018/10/03	1	134.50	2	136.25	132.00	-1	8,749	-0.01%
2018/10/02	3	136.00	2	133.50	134.00	1	8,704	0.01%
2018/10/01	4	134.25	4	135.13	135.50	0	8,647	0.00%
2018/09/28	2	129.50	5	131.00	129.00	-3	8,659	-0.03%
2018/09/27	9	127.72	7	126.93	126.50	2	8,729	0.02%
2018/09/26	8	131.25	5	132.90	128.00	3	8,715	0.03%
2018/09/25	1	125.00	1	124.50	129.00	0	8,638	0.00%
2018/09/20	20.2	124.34	21.2	124.06	123.50	-1	8,533	-0.01%
2018/09/19	1	133.00	0	0.00	131.50	1	8,224	0.01%
2018/09/18	17.2	133.93	16.1	133.47	131.50	1.1	8,197	0.01%
2018/09/17	3	141.00	0	0.00	140.50	3	8,120	0.04%
2018/09/14	0	0.00	1	141.50	143.00	-1	8,109	-0.01%
2018/09/13	2.1	138.93	1	135.53	135.50	1.1	8,062	0.01%
2018/09/12	5	140.00	5.1	139.75	140.00	-0.1	8,028	0.00%
2018/09/11	7	140.43	8	142.00	142.50	-1	8,086	-0.01%
2018/09/10	13.1	147.40	24	143.81	139.00	-11	8,060	-0.14%
2018/09/07	13.1	150.59	9.1	147.34	146.50	4	7,916	0.05%
2018/09/06	28	158.26	21	158.33	151.50	7	7,744	0.09%
2018/09/05	17	167.94	4	168.63	168.00	13	7,470	0.17%
2018/09/04	19	164.03	7	161.07	166.50	12	7,414	0.16%
2018/09/03	6	174.75	5	175.00	171.50	1	7,120	0.01%
2018/08/31	26	194.00	27	192.78	190.50	-1	7,035	-0.01%
2018/08/30	32	200.13	7	199.57	201.50	25	7,098	0.35%
2018/08/29	13	201.04	35.1	200.78	201.50	-22.1	7,421	-0.30%
2018/08/28	8	203.00	5	203.70	200.50	3	7,395	0.04%
2018/08/27	1	196.00	3	198.00	198.00	-2	7,365	-0.03%
2018/08/24	3	192.00	5	190.70	192.00	-2	7,364	-0.03%
2018/08/23	0	0.00	1	193.00	192.00	-1	7,421	-0.01%
2018/08/22	6	195.00	1	196.00	193.50	5	7,470	0.07%
2018/08/21	2	189.50	0	0.00	191.50	2	7,620	0.03%
2018/08/20	1	189.50	2	187.50	187.00	-1	7,684	-0.01%
2018/08/17	2	192.00	2	192.25	187.00	0	7,721	0.00%
2018/08/16	2	189.00	2	186.75	190.00	0	7,759	0.00%
2018/08/15	3	190.00	2	191.50	190.00	1	7,782	0.01%
2018/08/14	7	192.57	4	193.75	196.00	3	7,778	0.04%
2018/08/13	24	192.06	10	192.25	188.00	14	7,858	0.18%
2018/08/10	5	201.60	3	202.50	200.00	2	7,807	0.03%
2018/08/09	2	199.00	2	200.50	203.50	0	8,169	0.00%
2018/08/08	2	202.75	11	201.86	201.00	-9	8,208	-0.11%
2018/08/07	3	203.67	13	205.00	202.50	-10	8,391	-0.12%
2018/08/06	5	213.20	3	213.50	211.00	2	8,380	0.02%
2018/08/03	17	210.62	5	210.80	209.00	12	8,350	0.14%
2018/08/02	5	207.10	13	206.31	206.00	-8	8,545	-0.09%
2018/08/01	8	211.69	5	211.20	212.00	3	8,555	0.04%
2018/07/31	3	210.00	6	205.33	207.50	-3	8,416	-0.04%
2018/07/30	7	198.36	1	197.50	199.00	6	8,201	0.07%
2018/07/27	4	198.25	0	0.00	200.00	4	8,282	0.05%
2018/07/26	14	198.61	3	197.17	196.00	11	8,287	0.13%
2018/07/25	2	196.00	1	198.00	198.00	1	8,355	0.01%
2018/07/24	8	193.81	11	193.95	196.50	-3	8,395	-0.04%
2018/07/23	1	199.00	1	198.00	193.50	0	8,447	0.00%
2018/07/20	4	201.50	11	204.00	202.50	-7	8,554	-0.08%
2018/07/19	12	207.88	24	207.73	203.00	-12	8,715	-0.14%
2018/07/18	22	201.36	24	200.23	204.00	-2	8,977	-0.02%
2018/07/17	5	198.50	5	199.00	195.00	0	8,872	0.00%
2018/07/16	21	193.95	25	193.82	193.50	-4	9,126	-0.04%
2018/07/13	3	184.83	3	184.83	189.00	0	9,049	0.00%
2018/07/11	11	174.05	11	174.32	172.00	0	9,084	0.00%
2018/07/10	5	174.00	1	174.00	176.00	4	9,101	0.04%
2018/07/05	0	0.00	2	182.50	172.50	-2	9,139	-0.02%
2018/07/04	1	186.50	0	0.00	187.50	1	9,082	0.01%
2018/07/03	9	191.61	1	186.50	185.00	8	9,072	0.09%
2018/06/29	1	196.00	1	198.00	198.00	0	8,980	0.00%
2018/06/28	1	194.50	0	0.00	192.50	1	8,912	0.01%
2018/06/27	3	195.50	1	194.00	194.50	2	8,931	0.02%
2018/06/26	3.2	190.16	1	192.50	189.00	2.2	8,882	0.02%
2018/06/25	2	195.00	1	196.50	194.50	1	8,843	0.01%
2018/06/22	5	194.80	2	196.50	194.00	3	8,887	0.03%
2018/06/21	2	201.50	4	201.25	199.00	-2	8,896	-0.02%
2018/06/20	10	208.05	11	208.64	206.00	-1	8,915	-0.01%
2018/06/19	1	211.00	5	214.70	210.00	-4	8,930	-0.04%
2018/06/15	8	215.88	6	213.50	216.50	2	8,980	0.02%
2018/06/14	3	218.33	2	217.75	214.00	1	8,991	0.01%
2018/06/13	12	215.83	4	215.00	214.00	8	8,934	0.09%
2018/06/12	12	210.96	4	212.38	210.00	8	8,924	0.09%
2018/06/11	8	218.88	5	218.90	218.00	3	8,957	0.03%
2018/06/08	12	222.83	8	221.25	219.00	4	8,926	0.04%
2018/06/07	14	223.29	23	222.02	221.50	-9	8,943	-0.10%
2018/06/06	16	207.66	17.5	209.63	218.00	-1.5	8,714	-0.02%
2018/06/05	0	0.00	2	200.00	198.50	-2	8,385	-0.02%
2018/06/04	1	199.50	0	0.00	200.00	1	8,484	0.01%
2018/05/31	0	0.00	1	197.50	191.50	-1	8,511	-0.01%
2018/05/30	2	196.00	3	197.00	196.00	-1	8,484	-0.01%
2018/05/29	22	203.57	15	203.93	199.00	7	8,478	0.08%
2018/05/28	2	197.50	4	197.63	200.00	-2	8,326	-0.02%
2018/05/25	0	0.00	2	196.00	194.50	-2	8,379	-0.02%
2018/05/24	6	193.08	2	192.75	195.50	4	8,425	0.05%
2018/05/23	9	191.00	3	192.50	191.50	6	8,478	0.07%
2018/05/22	4	196.63	1	195.50	195.50	3	8,546	0.04%
2018/05/21	6.1	198.48	9	199.56	196.50	-3	8,659	-0.03%
2018/05/18	3	195.00	3	194.17	192.00	0	8,555	0.00%
2018/05/17	20	198.55	17	198.53	196.00	3	8,596	0.03%
2018/05/16	4	184.38	6	184.42	187.00	-2	8,314	-0.02%
2018/05/15	4	190.50	3	188.67	186.00	1	8,327	0.01%
2018/05/14	1	187.50	7	187.07	185.50	-6	8,331	-0.07%
2018/05/11	1	183.00	2	183.25	182.50	-1	8,330	-0.01%
2018/05/10	13	181.23	9	181.56	180.00	4	8,365	0.05%
2018/05/09	17	173.06	7	173.29	175.00	10	8,184	0.12%
2018/05/07	2	172.25	11	171.00	171.00	-9	8,486	-0.11%
2018/05/04	13	167.50	1	167.00	168.00	12	8,737	0.14%
2018/05/03	3	175.33	2	173.75	170.00	1	8,727	0.01%
2018/05/02	21	180.21	16	180.47	176.00	5	8,850	0.06%
2018/04/30	3	178.83	1	178.50	179.50	2	8,945	0.02%
2018/04/27	2	177.25	2	176.75	175.00	0	9,164	0.00%
2018/04/26	19	181.55	16	181.00	176.50	3	9,324	0.03%
2018/04/25	36	185.40	33	185.53	184.50	3	9,226	0.03%
2018/04/24	3.5	182.29	6	182.17	186.00	-2.5	9,094	-0.03%
2018/04/23	11	178.23	9	175.61	175.00	2	8,726	0.02%
2018/04/20	2	173.25	3	176.67	177.00	-1	8,723	-0.01%
2018/04/19	0	0.00	4	164.50	165.50	-4	8,362	-0.05%
2018/04/18	6.1	162.44	3	162.85	164.00	3	8,374	0.04%
2018/04/17	0	170.00	2	172.50	169.00	-2	8,265	-0.02%
2018/04/13	5	174.30	12	173.92	173.50	-7	8,404	-0.08%
2018/04/12	13	166.77	2	167.50	167.00	11	8,468	0.13%
2018/04/11	0	0.00	25	167.66	165.50	-25	8,560	-0.29%
2018/04/10	0	0.00	8	170.50	170.00	-8	8,480	-0.09%
2018/04/09	3	174.50	3	176.67	173.00	0	8,460	0.00%
2018/04/03	23	175.13	1	177.00	175.00	22	8,465	0.26%
2018/03/31	1	181.00	1	179.50	179.50	0	8,556	0.00%
2018/03/30	14	182.46	3	181.33	180.00	11	8,644	0.13%
2018/03/29	3	178.00	3.5	178.36	176.50	-0.5	8,818	-0.01%
2018/03/27	1.5	179.17	0	0.00	179.00	1.5	8,879	0.02%
2018/03/26	6	174.25	3	174.33	175.50	3	9,000	0.03%
2018/03/23	0	0.00	5	172.30	172.00	-5	9,038	-0.06%
2018/03/22	8	186.00	8	186.00	180.00	0	9,144	0.00%
2018/03/21	1	185.00	0	0.00	184.00	1	9,056	0.01%
2018/03/20	2	181.50	1	180.00	180.00	1	8,976	0.01%
2018/03/19	1	184.50	1	181.50	181.00	0	8,996	0.00%
2018/03/16	3	183.00	1	181.50	181.50	2	9,030	0.02%
2018/03/15	8	183.44	5	183.50	182.50	3	9,081	0.03%
2018/03/14	1	180.50	1	181.00	179.00	0	9,056	0.00%
2018/03/13	10	181.25	10	181.65	182.50	0	9,168	0.00%
2018/03/12	9	178.00	2	179.50	178.00	7	9,358	0.07%
2018/03/09	2	172.50	0	0.00	172.00	2	9,318	0.02%
2018/03/08	8	175.63	8	175.94	175.00	0	9,333	0.00%
2018/03/06	0	0.00	2	174.00	169.00	-2	9,398	-0.02%
2018/03/05	2	176.50	4	177.75	173.00	-2	9,451	-0.02%
2018/03/02	4	176.50	0	0.00	176.50	4	9,541	0.04%
2018/03/01	1	175.50	12	176.50	177.50	-11	9,597	-0.11%
2018/02/27	20	181.20	9	183.11	178.50	11	9,680	0.11%
2018/02/26	17	178.91	13	178.31	177.50	4	9,634	0.04%
2018/02/23	6	179.92	4	182.38	177.50	2	9,644	0.02%
2018/02/22	7	179.00	4	180.75	177.00	3	9,731	0.03%
2018/02/21	14	173.18	11	173.55	179.00	3	9,704	0.03%
2018/02/12	5	166.00	3	167.33	163.00	2	9,741	0.02%
2018/02/09	21	162.83	16	163.03	166.50	5	9,775	0.05%
2018/02/08	10	171.80	12	169.00	169.00	-2	9,733	-0.02%
2018/02/07	21	178.90	15	173.57	172.00	6	9,799	0.06%
2018/02/06	58	176.66	63	172.40	171.50	-5	9,958	-0.05%
2018/02/05	41	191.10	35	190.79	190.00	6	9,950	0.06%
2018/02/02	28	204.95	28	202.91	202.00	0	10,153	0.00%
2018/02/01	7	215.50	1	213.00	210.50	6	10,531	0.06%
2018/01/31	12	214.58	5	214.80	217.00	7	10,678	0.07%
2018/01/30	24	218.58	29	217.50	214.00	-5	10,762	-0.05%
2018/01/29	14	215.71	14	216.21	218.00	0	10,715	0.00%
2018/01/26	6	204.42	4	204.88	204.00	2	10,589	0.02%
2018/01/25	10	207.45	8	207.19	202.50	2	10,655	0.02%
2018/01/24	9	198.61	6	197.17	204.00	3	10,599	0.03%
2018/01/23	13	200.65	16	201.22	197.50	-3	10,539	-0.03%
2018/01/22	24	183.65	30	187.23	195.00	-6	10,463	-0.06%
2018/01/19	15	190.13	7	191.21	184.50	8	10,350	0.08%
2018/01/18	22	195.11	21	192.62	190.00	1	10,387	0.01%
2018/01/17	5	195.40	5	196.50	193.50	0	10,416	0.00%
2018/01/16	6	198.33	3	198.17	200.00	3	10,480	0.03%
2018/01/15	3	195.33	2	196.50	195.00	1	10,543	0.01%
2018/01/12	4	195.25	2	194.75	194.50	2	10,864	0.02%
2018/01/11	6	192.75	4	193.13	193.00	2	11,020	0.02%
2018/01/10	1	194.00	1	193.00	192.00	0	11,461	0.00%
2018/01/09	2	204.75	2	203.25	200.00	0	11,546	0.00%
2018/01/08	6	206.25	15	203.23	207.00	-9	11,654	-0.08%
2018/01/05	11	203.86	12	202.96	201.50	-1	11,537	-0.01%
2018/01/04	2	198.25	7	198.50	198.50	-5	11,535	-0.04%
2018/01/03	0	0.00	2	201.75	201.00	-2	11,597	-0.02%
2018/01/02	4	196.88	4	198.63	198.50	0	11,683	0.00%