合一 (4743)-群益金鼎-敦南券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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	4	153.00	0	0.00	152.50	4	2,118	0.19%
2024/05/08	0	0.00	1	154.50	157.00	-1	2,123	-0.05%
2024/05/07	1	160.00	15	155.50	156.00	-14	2,124	-0.66%
2024/05/06	1	158.50	2	160.25	159.50	-1	2,118	-0.05%
2024/05/03	5	157.70	1	159.50	158.00	4	2,117	0.19%
2024/04/30	6	157.50	0	0.00	158.50	6	2,127	0.28%
2024/04/29	7	155.21	3	158.00	159.00	4	2,132	0.19%
2024/04/26	1	154.50	0	0.00	153.00	1	2,157	0.05%
2024/04/24	2	155.25	0	0.00	153.50	2	2,194	0.09%
2024/04/23	6	155.83	2	153.25	155.00	4	2,234	0.18%
2024/04/22	12	148.25	7	150.79	149.00	5	2,232	0.22%
2024/04/19	1.2	149.03	13	149.50	145.50	-11.8	2,196	-0.54%
2024/04/18	1	159.00	7	155.57	157.00	-6	2,122	-0.28%
2024/04/17	1	159.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	1.1	158.73	3	161.50	159.00	-1.9	2,084	-0.09%
2024/04/15	2.1	167.19	1	168.00	166.00	1.1	2,027	0.05%
2024/04/11	2	175.75	2	176.50	175.50	0	1,988	0.00%
2024/04/08	2	176.00	0	0.00	174.00	2	2,046	0.10%
2024/04/03	0.1	172.00	0	0.00	172.00	0.1	2,026	0.00%
2024/04/02	1	172.50	2	172.50	172.50	-1	2,041	-0.05%
2024/04/01	4.1	178.82	2	177.00	172.50	2.1	2,083	0.10%
2024/03/28	0	0.00	0.1	174.00	174.00	-0.1	2,049	0.00%
2024/03/27	0	0.00	1	172.50	174.00	-1	2,041	-0.05%
2024/03/26	2.5	173.10	0	0.00	171.00	2.5	2,022	0.12%
2024/03/25	1	173.50	0	0.00	173.00	1	2,009	0.05%
2024/03/21	6.5	169.42	0	0.00	172.50	6.5	2,006	0.32%
2024/03/20	5	168.60	1	168.50	167.00	4	2,021	0.20%
2024/03/19	1	166.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	0	0.00	2	166.75	165.00	-2	2,039	-0.10%
2024/03/15	0	168.50	1	168.50	168.00	-1	2,045	-0.05%
2024/03/14	0	0.00	2.5	168.70	168.00	-2.5	2,049	-0.12%
2024/03/13	1.5	167.67	0	0.00	167.00	1.5	2,040	0.07%
2024/03/12	0	172.50	0	0.00	171.00	0	2,034	0.00%
2024/03/11	0	173.00	30	170.00	170.50	-30	2,075	-1.45%
2024/03/08	3.1	173.17	2	176.50	171.00	1.1	2,127	0.05%
2024/03/07	30	182.67	4	162.00	184.00	26	2,013	1.29%
2024/03/06	1	170.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	0	170.00	18	169.08	168.50	-18	1,922	-0.94%
2024/03/04	2	171.25	23	170.59	171.00	-21	1,918	-1.09%
2024/03/01	0	176.50	12	174.42	174.00	-12	1,908	-0.63%
2024/02/29	0	0.00	5	176.00	176.50	-5	1,955	-0.26%
2024/02/27	2	179.00	0	0.00	177.00	2	1,975	0.10%
2024/02/26	5	180.00	10	176.15	181.00	-5	1,996	-0.25%
2024/02/23	0	0.00	6	176.25	176.50	-6	2,029	-0.30%
2024/02/21	4	179.00	0	0.00	177.00	4	2,111	0.19%
2024/02/20	2	179.00	0	0.00	178.00	2	2,187	0.09%
2024/02/19	5	177.50	0	0.00	178.00	5	2,289	0.22%
2024/02/16	1	175.50	0.3	176.98	177.00	0.7	2,342	0.03%
2024/02/15	1	173.50	0	0.00	173.00	1	2,486	0.04%
2024/02/05	2	173.25	0	0.00	172.50	2	2,681	0.07%
2024/02/02	1	175.50	0	0.00	174.00	1	3,394	0.03%
2024/02/01	1	172.00	2	173.25	173.00	-1	3,628	-0.03%
2024/01/29	0	0.00	6	174.50	175.50	-6	4,197	-0.14%
2024/01/26	6	176.00	4	176.25	176.50	2	4,221	0.05%
2024/01/25	0	0.00	16	173.94	174.00	-16	4,249	-0.38%
2024/01/24	0	0.00	1	176.50	176.50	-1	4,272	-0.02%
2024/01/23	1	178.50	5	179.00	179.50	-4	4,318	-0.09%
2024/01/22	1	180.00	1	180.00	179.50	0	4,396	0.00%
2024/01/19	1	177.00	1	174.00	175.50	0	4,512	0.00%
2024/01/18	0.2	172.00	1	173.00	172.50	-0.8	4,585	-0.02%
2024/01/17	2	173.75	1	176.00	172.50	1	4,637	0.02%
2024/01/16	0	0.00	2	177.00	177.50	-2	4,672	-0.04%
2024/01/12	1	182.50	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	0.00	3	182.50	184.00	-3	4,915	-0.06%
2024/01/10	0	0.00	1	181.50	183.50	-1	4,917	-0.02%
2024/01/09	0.1	182.00	0	0.00	182.00	0.1	4,919	0.00%
2024/01/04	1.2	185.75	9	184.94	183.00	-7.8	4,935	-0.16%
2024/01/03	3	192.00	0.2	194.50	192.00	2.8	4,867	0.06%
2023/12/27	2.2	200.27	0	0.00	196.50	2.2	4,874	0.05%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	0.00	0.1	193.50	194.50	-0.1	4,819	0.00%
2023/12/21	1	191.00	1	191.00	192.50	0	4,830	0.00%
2023/12/20	1	192.50	0	0.00	191.50	1	4,828	0.02%
2023/12/19	1	191.50	0	192.50	191.50	1	4,825	0.02%
2023/12/18	4	196.13	1	194.50	193.50	3	4,828	0.06%
2023/12/15	1	194.00	1.3	195.80	196.50	-0.3	4,818	-0.01%
2023/12/14	3	193.00	0	0.00	193.00	3	4,797	0.06%
2023/12/12	1	193.50	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0.1	192.00	0	0.00	191.00	0.1	4,781	0.00%
2023/12/07	1	196.50	2	196.50	193.50	-1	4,768	-0.02%
2023/12/06	0.5	196.00	0	0.00	195.50	0.5	4,769	0.01%
2023/12/05	2.5	199.40	3.8	201.50	198.00	-1.3	4,730	-0.03%
2023/12/04	0.2	207.46	0	0.00	205.00	0.2	4,664	0.00%
2023/12/01	0.3	208.50	0	0.00	205.00	0.3	4,661	0.01%
2023/11/29	1	207.00	6	206.67	208.00	-5	4,676	-0.11%
2023/11/28	1	204.00	0	0.00	204.00	1	4,681	0.02%
2023/11/27	6	207.25	3	206.00	204.00	3	4,723	0.06%
2023/11/22	0.3	207.50	0	0.00	204.50	0.3	4,667	0.01%
2023/11/21	0.1	204.00	4	204.00	205.50	-3.9	4,608	-0.08%
2023/11/20	0.1	207.50	4	206.50	206.00	-3.9	4,561	-0.09%
2023/11/17	2.4	209.72	1	207.00	206.50	1.4	4,525	0.03%
2023/11/16	16	211.94	16	214.63	211.50	0	4,449	0.00%
2023/11/15	2	215.00	0	0.00	214.00	2	4,358	0.05%
2023/11/14	3	212.17	1	212.50	211.50	2	4,298	0.05%
2023/11/13	5.1	220.79	5.1	220.73	218.00	0	4,157	0.00%
2023/11/10	45	241.32	24	242.64	220.50	21	3,987	0.53%
2023/11/09	22	228.59	16	229.13	230.50	6	3,300	0.18%
2023/11/08	18	225.03	43.1	228.63	226.50	-25.1	3,149	-0.80%
2023/11/07	1	214.00	2	214.75	217.50	-1	2,710	-0.04%
2023/11/03	2	197.00	0	0.00	193.00	2	2,610	0.08%
2023/11/02	2	192.50	0	193.50	192.00	2	2,602	0.08%
2023/10/31	7	197.71	1.1	196.08	196.00	5.9	2,560	0.23%
2023/10/30	3	197.01	0	198.50	198.00	3	2,538	0.12%
2023/10/27	3	201.80	2	204.18	203.50	1	2,469	0.04%
2023/10/26	17	196.47	15.1	193.27	197.00	2	2,330	0.08%
2023/10/25	5	195.40	0	0.00	194.50	5	2,262	0.22%
2023/10/24	45	189.83	21	188.00	189.50	24	2,193	1.09%
2023/10/23	0.1	189.00	0	0.00	189.00	0.1	2,128	0.00%
2023/10/20	24	185.69	15	186.07	183.50	9	2,068	0.44%
2023/10/19	13	184.66	10.6	189.00	190.50	2.5	1,999	0.12%
2023/10/18	1	177.00	0	0.00	175.00	1	1,914	0.05%
2023/10/16	3	178.17	2	178.00	181.50	1	1,970	0.05%
2023/10/11	2	177.50	0	0.00	176.50	2	2,082	0.10%
2023/10/04	2	169.50	0	0.00	168.50	2	2,161	0.09%
2023/10/03	2	172.50	0	0.00	172.00	2	2,159	0.09%
2023/09/26	1	175.00	0	0.00	173.50	1	2,207	0.05%
2023/09/22	5	175.40	0	0.00	176.50	5	2,249	0.22%
2023/09/19	0.1	180.50	0	0.00	181.00	0.1	2,392	0.00%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/13	0	0.00	2.1	179.77	180.00	-2.1	2,413	-0.09%
2023/09/12	3	179.00	3	179.50	180.50	0	2,467	0.00%
2023/09/11	4	178.63	0.2	180.00	179.00	3.8	2,517	0.15%
2023/09/08	0.2	177.50	0	0.00	179.00	0.2	2,525	0.01%
2023/09/07	0	0.00	1	178.00	177.50	-1	2,525	-0.04%
2023/09/05	1	185.00	0.1	182.50	181.50	0.9	2,517	0.03%
2023/09/04	0	0.00	1	194.50	195.00	-1	2,459	-0.04%
2023/08/31	6	199.58	4	200.25	198.50	2	2,460	0.08%
2023/08/30	3	195.83	1	198.00	198.00	2	2,432	0.08%
2023/08/29	1	186.50	2	187.25	188.00	-1	2,446	-0.04%
2023/08/28	1	185.50	0	0.00	182.50	1	2,446	0.04%
2023/08/24	1	181.00	2	182.25	181.00	-1	2,472	-0.04%
2023/08/23	2.1	182.08	0	0.00	182.00	2.1	2,485	0.08%
2023/08/21	1	189.00	0	0.00	188.50	1	2,508	0.04%
2023/08/17	1	186.00	5	184.80	186.50	-4	2,536	-0.16%
2023/08/16	1	184.00	1	187.96	186.50	0	2,565	0.00%
2023/08/15	1	178.00	3	182.50	181.00	-2	2,577	-0.08%
2023/08/14	2.1	177.31	0	0.00	175.50	2.1	2,569	0.08%
2023/08/11	0	0.00	0.1	184.50	184.50	-0.1	2,529	-0.01%
2023/08/09	0.2	183.00	1	183.50	184.00	-0.8	2,603	-0.03%
2023/08/08	1	185.50	4.6	185.30	184.00	-3.6	2,733	-0.13%
2023/08/07	1	188.50	2.4	188.41	188.00	-1.4	2,748	-0.05%
2023/08/04	0	191.50	0	0.00	192.00	0	2,751	0.00%
2023/08/02	2.4	190.17	0	0.00	189.00	2.4	2,769	0.09%
2023/07/31	4.2	196.31	4	197.50	194.00	0.2	2,788	0.01%
2023/07/28	0.2	198.34	0	0.00	198.50	0.2	2,811	0.01%
2023/07/27	3	200.33	0	0.00	200.00	3	2,815	0.11%
2023/07/26	0	203.00	0	0.00	200.50	0	2,866	0.00%
2023/07/24	2	203.50	0	0.00	203.50	2	2,952	0.07%
2023/07/21	1	211.50	0	0.00	205.00	1	3,004	0.03%
2023/07/20	0	0.00	3	208.50	211.00	-3	3,059	-0.10%
2023/07/19	1	206.08	6	209.25	208.00	-5	3,080	-0.16%
2023/07/18	0	0.00	2	207.50	202.50	-2	3,198	-0.06%
2023/07/17	0.3	211.00	0	0.00	210.00	0.3	3,305	0.01%
2023/07/14	4	196.75	3	197.33	198.00	1	3,325	0.03%
2023/07/13	4.3	196.65	3	195.50	192.50	1.3	3,351	0.04%
2023/07/12	0	0.00	4	202.00	202.00	-4	3,306	-0.12%
2023/07/11	0	0.00	2	205.50	205.50	-2	3,376	-0.06%
2023/07/10	3	208.00	0	0.00	208.00	3	3,550	0.08%
2023/07/06	1	209.50	0	0.00	206.00	1	3,553	0.03%
2023/07/05	0	0.00	1	209.00	209.00	-1	3,565	-0.03%
2023/07/04	3	212.17	20	212.43	210.00	-17	3,591	-0.47%
2023/07/03	2	211.50	4	211.13	212.00	-2	3,680	-0.05%
2023/06/30	4	216.63	0	0.00	216.00	4	3,717	0.11%
2023/06/29	3	223.50	0	0.00	220.00	3	3,780	0.08%
2023/06/28	3	217.50	4	218.88	219.50	-1	3,832	-0.03%
2023/06/27	6	220.42	3	221.67	220.00	3	3,894	0.08%
2023/06/26	2	209.75	10	209.00	209.50	-8	3,882	-0.21%
2023/06/21	0	0.00	8	211.38	210.00	-8	3,958	-0.20%
2023/06/19	1	215.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	10	215.50	1	212.00	216.00	9	4,113	0.22%
2023/06/15	0	0.00	4	231.00	230.50	-4	4,089	-0.10%
2023/06/14	0	0.00	2	241.00	236.50	-2	4,092	-0.05%
2023/06/13	11	241.14	8	240.13	240.00	3	4,160	0.07%
2023/06/12	9	240.61	14	238.89	241.00	-5	4,192	-0.12%
2023/06/09	10	240.75	4	239.00	239.00	6	4,250	0.14%
2023/06/07	1	241.00	3	240.50	240.00	-2	4,362	-0.05%
2023/06/06	1	237.00	4	238.13	239.50	-3	4,371	-0.07%
2023/06/05	4	239.88	0	0.00	236.00	4	4,402	0.09%
2023/06/02	14	242.04	0	0.00	239.50	14	4,415	0.32%
2023/06/01	0	0.00	3	228.33	228.00	-3	4,446	-0.07%
2023/05/30	5	227.50	5	223.00	223.00	0	4,564	0.00%
2023/05/29	0	0.00	4	223.75	224.50	-4	4,590	-0.09%
2023/05/26	0	0.00	2	222.25	220.50	-2	4,667	-0.04%
2023/05/24	0	0.00	21	227.36	228.50	-21	4,820	-0.44%
2023/05/23	3	231.00	3	232.00	232.00	0	4,877	0.00%
2023/05/22	13	229.54	6	229.67	228.50	7	5,161	0.14%
2023/05/19	3	224.33	18	222.86	223.50	-15	5,168	-0.29%
2023/05/18	2	228.25	5	228.00	227.00	-3	5,181	-0.06%
2023/05/17	1	228.50	0	0.00	229.00	1	5,214	0.02%
2023/05/16	1	226.00	0	0.00	226.00	1	5,274	0.02%
2023/05/15	1.1	221.64	46	220.66	221.00	-44.9	5,360	-0.84%
2023/05/12	24	224.29	30	223.12	224.00	-6	5,465	-0.11%
2023/05/11	1	238.00	24	238.54	237.00	-23	5,589	-0.41%
2023/05/10	1	241.00	3	240.67	242.50	-2	5,879	-0.03%
2023/05/08	6	240.75	12	240.33	239.50	-6	6,142	-0.10%
2023/05/05	16	247.63	7	249.14	245.00	9	6,236	0.14%
2023/05/04	3	247.00	0	0.00	247.00	3	6,290	0.05%
2023/05/03	4	246.88	1	249.00	245.50	3	6,438	0.05%
2023/05/02	0	0.00	0.4	246.13	248.50	-0.4	6,613	-0.01%
2023/04/28	10	245.25	4	241.00	241.00	6	6,638	0.09%
2023/04/27	9	237.94	7	239.71	238.00	2	6,675	0.03%
2023/04/26	1.3	239.54	7	239.00	239.50	-5.7	6,749	-0.08%
2023/04/25	5.3	246.29	4	243.13	242.00	1.3	6,763	0.02%
2023/04/24	2	252.50	1	250.50	251.00	1	6,839	0.01%
2023/04/21	18	261.22	10	255.00	253.00	8	6,882	0.12%
2023/04/20	18	277.47	13	275.35	270.50	5	6,820	0.07%
2023/04/19	3	281.33	2	280.75	281.00	1	6,745	0.01%
2023/04/18	3	280.00	3	278.50	278.50	0	6,702	0.00%
2023/04/17	1	275.00	0.1	275.50	275.00	0.9	6,722	0.01%
2023/04/14	16	278.25	15	274.90	274.50	1	6,774	0.01%
2023/04/13	10	280.00	10	281.30	279.00	0	6,768	0.00%
2023/04/12	2	269.00	2	270.00	270.00	0	6,699	0.00%
2023/04/11	1	266.50	1	267.00	267.00	0	6,935	0.00%
2023/04/10	11	272.00	4	267.50	267.50	7	7,068	0.10%
2023/04/07	1	270.00	0	0.00	272.50	1	7,142	0.01%
2023/04/06	9	272.00	10	271.35	271.50	-1	7,293	-0.01%
2023/03/31	3	270.33	2	273.25	267.00	1	7,420	0.01%
2023/03/30	8	270.56	9	270.28	270.50	-1	7,521	-0.01%
2023/03/29	2	268.50	5	266.80	270.50	-3	7,523	-0.04%
2023/03/28	3	266.67	6	268.58	261.50	-3	7,530	-0.04%
2023/03/27	1	268.50	5	269.10	269.00	-4	7,510	-0.05%
2023/03/24	4	265.87	3	268.00	269.00	1	7,561	0.01%
2023/03/23	6	266.00	6	265.33	261.50	0	7,602	0.00%
2023/03/22	1	261.00	6	258.42	260.50	-5	7,652	-0.07%
2023/03/21	5	255.10	2	255.00	254.50	3	7,735	0.04%
2023/03/20	0	0.00	1	254.50	254.50	-1	7,799	-0.01%
2023/03/17	2	251.50	2	253.75	254.00	0	7,964	0.00%
2023/03/16	5	253.00	1	251.00	250.50	4	8,051	0.05%
2023/03/15	1	258.00	0.1	259.00	260.00	0.9	8,245	0.01%
2023/03/14	1	260.50	2	259.25	253.50	-1	8,611	-0.01%
2023/03/13	1	254.50	1	250.00	256.50	0	8,663	0.00%
2023/03/10	1.1	261.91	1.2	260.25	258.50	-0.1	8,801	0.00%
2023/03/09	2	263.50	2	265.50	264.00	0	8,933	0.00%
2023/03/08	0	0.00	4	266.13	264.00	-4	9,027	-0.04%
2023/03/06	1	269.50	1	271.50	269.50	0	9,523	0.00%
2023/03/03	0	0.00	2	268.25	267.00	-2	9,807	-0.02%
2023/03/02	5	267.40	3	269.50	270.50	2	10,128	0.02%
2023/03/01	1	261.50	0	0.00	261.00	1	10,406	0.01%
2023/02/24	10	260.80	13	262.19	262.00	-3	10,537	-0.03%
2023/02/23	4	266.50	3	267.00	266.50	1	10,644	0.01%
2023/02/22	20	270.83	15	266.37	266.00	5	10,847	0.05%
2023/02/21	3	278.67	5	277.50	276.00	-2	10,908	-0.02%
2023/02/20	18	290.06	21.3	286.38	280.00	-3.3	10,971	-0.03%
2023/02/17	1	275.50	3	278.17	275.50	-2	10,752	-0.02%
2023/02/16	3	277.17	0	0.00	276.00	3	10,823	0.03%
2023/02/15	16	272.19	6	271.33	271.50	10	11,086	0.09%
2023/02/14	5	277.40	10	273.75	271.00	-5	11,150	-0.04%
2023/02/13	3	285.33	0	0.00	278.00	3	11,115	0.03%
2023/02/10	3	285.67	8	286.69	290.00	-5	11,131	-0.04%
2023/02/09	10	289.20	9	285.39	284.00	1	11,049	0.01%
2023/02/08	5.3	286.84	23.1	289.23	288.00	-17.8	10,875	-0.16%
2023/02/07	7	270.50	4	270.25	273.00	3	10,684	0.03%
2023/02/06	9	270.06	11.2	269.06	265.00	-2.2	10,695	-0.02%
2023/02/03	10.1	268.67	6.6	266.38	263.00	3.5	10,683	0.03%
2023/02/02	1.2	264.67	1.2	267.58	264.50	0	10,651	0.00%
2023/02/01	12	267.08	12	267.08	260.50	0	10,761	0.00%
2023/01/31	7.1	262.56	4.1	255.91	269.00	3	10,777	0.03%
2023/01/30	3	247.17	2	247.50	250.50	1	10,740	0.01%
2023/01/17	4.3	243.21	2	243.75	244.50	2.3	10,783	0.02%
2023/01/16	7.5	237.75	5.2	238.03	241.00	2.3	10,750	0.02%
2023/01/13	44	230.25	45.7	227.64	232.00	-1.7	10,720	-0.02%
2023/01/12	62.2	227.15	64.1	230.31	226.50	-1.9	10,813	-0.02%
2023/01/11	6	240.92	2	237.75	237.00	4	10,723	0.04%
2023/01/10	3	244.33	1	237.50	238.00	2	10,760	0.02%
2023/01/09	1	244.50	1	243.00	245.00	0	10,832	0.00%
2023/01/06	9	240.50	8	242.69	241.50	1	10,935	0.01%
2023/01/05	1	245.50	2	240.25	240.00	-1	11,118	-0.01%
2023/01/04	5	245.30	4	240.75	240.00	1	11,199	0.01%
2023/01/03	4	245.25	5	244.00	244.50	-1	11,324	-0.01%
2022/12/30	13	246.73	9	247.61	245.50	4	11,476	0.03%
2022/12/29	17	246.41	21	245.57	243.00	-4	11,646	-0.03%
2022/12/28	11	262.82	8	262.94	257.00	3	11,562	0.03%
2022/12/27	24	260.65	24	257.10	264.50	0	11,544	0.00%
2022/12/26	24	262.10	15	263.33	258.00	9	11,625	0.08%
2022/12/23	31	259.53	29	258.90	259.50	2	11,716	0.02%
2022/12/22	12	251.50	1	243.00	262.50	11	11,692	0.09%
2022/12/21	5	239.90	3	239.00	239.00	2	11,701	0.02%
2022/12/20	3	239.33	4	239.13	236.50	-1	11,919	-0.01%
2022/12/19	2	242.00	2	243.25	241.50	0	12,043	0.00%
2022/12/16	14	246.50	17	247.53	243.00	-3	12,263	-0.02%
2022/12/15	7	250.43	8	248.38	247.00	-1	12,360	-0.01%
2022/12/14	7	254.64	7	252.00	259.00	0	12,351	0.00%
2022/12/13	7	261.07	5	256.20	253.50	2	12,268	0.02%
2022/12/12	4	256.88	3	257.17	257.00	1	12,371	0.01%
2022/12/09	2	261.50	4	261.88	260.00	-2	12,416	-0.02%
2022/12/08	8	269.38	0	0.00	267.00	8	12,636	0.06%
2022/12/07	14	274.46	12	275.17	275.00	2	12,518	0.02%
2022/12/06	35	297.57	26	296.46	279.00	9	12,241	0.07%
2022/12/05	8	295.19	7	294.86	297.00	1	11,852	0.01%
2022/12/02	26	298.31	20	297.78	294.50	6	11,746	0.05%
2022/12/01	0	0.00	2	289.00	291.50	-2	11,544	-0.02%
2022/11/30	7	286.86	3	288.33	286.00	4	11,421	0.04%
2022/11/29	13	287.69	5	292.20	287.00	8	11,327	0.07%
2022/11/28	30	296.65	31	293.74	295.00	-1	11,112	-0.01%
2022/11/25	29	293.22	31	291.11	281.00	-2	10,804	-0.02%
2022/11/24	32	288.84	40	287.94	290.00	-8	10,449	-0.08%
2022/11/23	20	277.83	13	284.08	289.50	7	10,134	0.07%
2022/11/22	15	265.70	11	263.95	263.50	4	9,856	0.04%
2022/11/21	4	275.88	2	274.50	272.00	2	9,850	0.02%
2022/11/18	28	266.98	13	271.46	275.00	15	10,149	0.15%
2022/11/17	10	263.60	9.1	260.73	259.00	0.9	10,200	0.01%
2022/11/16	6	256.50	9.1	254.62	256.50	-3.1	10,018	-0.03%
2022/11/15	10	249.60	7	251.43	249.50	3	9,875	0.03%
2022/11/14	3	250.83	5	250.70	250.00	-2	9,882	-0.02%
2022/11/11	18	257.31	7.2	259.14	252.50	10.8	9,777	0.11%
2022/11/10	11	246.41	7	249.00	243.00	4	9,480	0.04%
2022/11/09	2	244.00	14	243.18	243.50	-12	9,408	-0.13%
2022/11/08	4	248.50	6.1	249.77	243.00	-2.1	9,350	-0.02%
2022/11/07	4	247.13	6	245.67	246.00	-2	9,252	-0.02%
2022/11/04	10	246.25	7	248.21	247.50	3	9,160	0.03%
2022/11/03	11.1	245.17	10	244.80	246.00	1.1	9,077	0.01%
2022/11/02	9	240.06	7	242.29	242.00	2	8,948	0.02%
2022/11/01	10.1	236.08	10	236.55	239.50	0.1	8,813	0.00%
2022/10/31	2.1	230.17	1	232.50	228.00	1.1	8,684	0.01%
2022/10/28	5	226.20	5	229.80	223.50	0	8,605	0.00%
2022/10/27	5	220.00	6	222.67	232.00	-1	8,456	-0.01%
2022/10/26	12.1	206.44	10	206.65	211.00	2.1	8,310	0.02%
2022/10/25	7	213.64	7	217.50	210.50	0	8,172	0.00%
2022/10/24	7	219.50	5	219.50	216.00	2	8,071	0.02%
2022/10/21	4	222.63	4	216.88	215.00	0	8,033	0.00%
2022/10/20	8	223.50	6	224.67	227.50	2	7,981	0.03%
2022/10/19	12	236.96	8	235.94	231.50	4	7,930	0.05%
2022/10/18	4	242.50	2	241.75	235.00	2	8,021	0.02%
2022/10/17	4	236.00	6	229.75	239.00	-2	7,948	-0.03%
2022/10/14	8	242.69	13	243.46	243.50	-5	7,828	-0.06%
2022/10/13	21	242.02	16	244.72	234.50	5	7,680	0.07%
2022/10/12	4	249.63	7.1	249.35	252.00	-3.1	7,490	-0.04%
2022/10/11	32	249.92	16.1	252.10	244.50	15.9	7,338	0.22%
2022/10/07	19	260.13	11	262.27	257.00	8	7,142	0.11%
2022/10/06	16	256.53	22.2	257.81	259.50	-6.2	6,921	-0.09%
2022/10/05	3.1	245.51	3	244.83	245.50	0.1	6,664	0.00%
2022/10/04	1	239.50	0	0.00	240.00	1	6,523	0.02%
2022/10/03	7	242.79	5	241.00	233.50	2	6,429	0.03%
2022/09/30	19	245.82	14	244.07	252.50	5	6,262	0.08%
2022/09/29	2.2	242.68	9	246.78	248.50	-6.8	6,058	-0.11%
2022/09/28	17	234.00	2	235.75	226.00	15	6,101	0.25%
2022/09/27	13	236.73	11	237.18	242.50	2	5,982	0.03%
2022/09/26	22.1	254.32	17	254.26	245.50	5.1	5,789	0.09%
2022/09/23	17.1	264.60	18	265.72	267.00	-0.9	5,652	-0.02%
2022/09/22	3	255.33	7	258.71	259.50	-4	5,536	-0.07%
2022/09/21	11	254.64	6	256.67	256.00	5	5,413	0.09%
2022/09/20	11.1	260.23	17	259.85	260.00	-5.9	5,457	-0.11%
2022/09/19	14	262.89	1	264.00	260.50	13	5,550	0.23%
2022/09/16	7	272.57	2	275.00	271.50	5	5,538	0.09%
2022/09/15	39	288.96	53	294.17	272.50	-14	5,476	-0.26%
2022/09/08	1	281.50	0	0.00	284.50	1	5,739	0.02%
2022/09/06	5	270.50	7	265.36	268.50	-2	6,023	-0.03%
2022/09/05	15	290.00	1	278.00	277.50	14	5,984	0.23%
2022/09/02	0	0.00	1	299.98	290.00	-1	6,020	-0.02%
2022/09/01	0	0.00	2	303.00	298.00	-2	6,041	-0.03%
2022/08/29	5	286.00	1	283.94	284.00	4	6,049	0.07%
2022/08/26	4	283.25	8.1	278.03	284.00	-4.1	6,011	-0.07%
2022/08/25	45.1	255.55	81.7	254.65	260.00	-36.5	5,879	-0.62%
2022/08/24	20	239.78	26	240.19	242.50	-6	5,411	-0.11%
2022/08/23	0	0.00	2.2	220.50	220.50	-2.2	5,474	-0.04%
2022/08/22	1.2	200.50	1	200.50	200.50	0.2	5,514	0.00%
2022/08/19	6	182.58	6	179.83	182.50	0	5,540	0.00%
2022/08/18	0	0.00	12	170.33	172.50	-12	5,483	-0.22%
2022/08/17	10	170.55	0	0.00	170.00	10	5,480	0.18%
2022/08/16	1	173.50	1	177.00	172.00	0	5,474	0.00%
2022/08/12	4	172.25	0	0.00	171.00	4	5,465	0.07%
2022/08/11	0	0.00	1	171.00	169.50	-1	5,443	-0.02%
2022/08/10	2	170.25	1	172.00	169.00	1	5,476	0.02%
2022/08/09	1	170.50	0	0.00	170.50	1	5,486	0.02%
2022/08/08	1	170.50	1	169.50	171.00	0	5,499	0.00%
2022/08/05	11	172.55	0	0.00	175.50	11	5,508	0.20%
2022/08/04	0	0.00	15	166.50	170.50	-15	5,515	-0.27%
2022/08/03	2	170.25	19	172.76	171.00	-17	5,501	-0.31%
2022/08/02	3	175.83	21	174.60	174.50	-18	5,476	-0.33%
2022/08/01	4	183.13	5	184.00	183.50	-1	5,417	-0.02%
2022/07/29	4	189.50	1	191.50	188.50	3	5,399	0.06%
2022/07/28	2	188.00	4	189.00	189.00	-2	5,378	-0.04%
2022/07/27	8	186.13	6	184.67	186.00	2	5,356	0.04%
2022/07/26	27	192.61	20	193.58	186.00	7	5,374	0.13%
2022/07/25	19	193.87	10	194.30	191.50	9	5,264	0.17%
2022/07/22	2	184.75	4	184.38	186.00	-2	5,086	-0.04%
2022/07/21	0	0.00	2	179.25	183.00	-2	5,044	-0.04%
2022/07/19	3	175.50	2	175.00	172.50	1	5,040	0.02%
2022/07/13	1	169.50	1	171.00	168.00	0	5,179	0.00%
2022/07/12	0	0.00	1	171.00	165.50	-1	5,165	-0.02%
2022/07/11	0	0.00	1	170.00	170.00	-1	5,144	-0.02%
2022/07/08	11	169.00	11	167.50	168.00	0	5,123	0.00%
2022/07/07	18	165.44	15	166.97	168.50	3	5,106	0.06%
2022/07/06	26	177.40	22	175.73	167.00	4	5,043	0.08%
2022/07/05	21	170.48	21	171.81	174.00	0	4,805	0.00%
2022/07/04	18	160.78	18	161.56	158.50	0	4,743	0.00%
2022/07/01	6	174.00	5	177.40	169.00	1	4,661	0.02%
2022/06/30	11	179.77	7	184.64	175.50	4	4,584	0.09%
2022/06/29	5	193.20	22	192.86	194.00	-17	4,421	-0.38%
2022/06/28	10	190.90	3	196.52	188.50	7	4,393	0.16%
2022/06/27	8	203.31	13	204.12	203.00	-5	4,263	-0.12%
2022/06/24	26	203.42	24	203.60	210.00	2	4,158	0.05%
2022/06/23	5	197.81	15	197.80	197.00	-10	3,977	-0.25%
2022/06/22	32	200.77	11	200.41	197.00	21	3,908	0.54%
2022/06/21	23	199.30	10.1	198.85	200.00	12.9	3,759	0.34%
2022/06/20	29	197.33	11	194.59	189.50	18	3,582	0.50%
2022/06/17	9	191.33	10	192.15	194.00	-1	3,349	-0.03%
2022/06/16	8.1	189.95	9	191.83	192.00	-0.9	3,257	-0.03%
2022/06/15	16	180.22	1	180.50	180.50	15	3,170	0.47%
2022/06/14	2.3	167.39	1	170.00	172.00	1.3	3,083	0.04%
2022/06/13	1.2	172.21	1	176.50	172.00	0.2	3,072	0.01%
2022/06/10	2	183.00	1	180.50	180.50	1	3,038	0.03%
2022/06/09	2	181.75	3	181.50	181.00	-1	3,000	-0.03%
2022/06/08	1.2	172.25	0	0.00	171.50	1.2	2,908	0.04%
2022/06/06	1	177.50	0	0.00	175.00	1	2,920	0.03%
2022/06/02	8	186.00	0	0.00	181.00	8	2,907	0.28%
2022/05/31	1	185.50	2	187.75	189.50	-1	2,896	-0.03%
2022/05/30	1	182.50	0	0.00	184.00	1	2,518	0.04%
2022/05/27	1	182.00	3.9	183.89	184.00	-2.9	2,481	-0.12%
2022/05/26	3	179.67	71	182.51	181.00	-68	2,461	-2.76%
2022/05/25	1	177.50	80	177.06	177.50	-79	2,439	-3.24%
2022/05/23	1	181.00	82	180.90	180.00	-81	2,449	-3.31%
2022/05/20	0	0.00	70	180.55	180.50	-70	2,465	-2.84%
2022/05/19	0	0.00	80	178.00	177.50	-80	2,435	-3.28%
2022/05/18	3	180.50	92	181.10	181.50	-89	2,433	-3.66%
2022/05/17	1	182.00	0	0.00	180.00	1	2,431	0.04%
2022/05/16	1	185.50	1	188.00	184.50	0	2,447	0.00%
2022/05/13	1	185.00	0	0.00	185.00	1	2,439	0.04%
2022/05/12	1	191.00	3	187.83	187.00	-2	2,418	-0.08%
2022/05/11	1	187.50	1	185.50	187.00	0	2,398	0.00%
2022/05/10	1	184.00	1	186.00	186.00	0	2,394	0.00%
2022/05/09	1	191.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	195.00	0	0.00	195.50	1	2,409	0.04%
2022/05/03	2	207.50	3	203.33	200.50	-1	2,428	-0.04%
2022/04/29	1	200.00	0	0.00	194.50	1	2,379	0.04%
2022/04/25	3	204.00	0	0.00	199.00	3	2,342	0.13%
2022/04/22	3	214.50	2	216.75	207.50	1	2,314	0.04%
2022/04/21	2	201.00	1	204.00	216.50	1	2,211	0.05%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/18	1	200.50	1	201.50	198.50	0	2,163	0.00%
2022/04/15	2	199.75	1	199.00	198.50	1	2,158	0.05%
2022/04/13	1	201.00	0	0.00	201.00	1	2,187	0.05%
2022/04/08	1	207.50	1	208.00	207.00	0	2,173	0.00%
2022/04/07	2	212.50	2	210.75	208.50	0	2,188	0.00%
2022/03/31	0	0.00	1	222.50	214.50	-1	2,174	-0.05%
2022/03/30	3	231.00	1	231.00	228.00	2	2,120	0.09%
2022/03/29	2	231.50	3	228.67	233.50	-1	2,090	-0.05%
2022/03/28	1	225.50	0	0.00	223.00	1	2,013	0.05%
2022/03/25	1	226.00	1	228.50	223.00	0	2,011	0.00%
2022/03/24	1	229.00	1	226.50	226.00	0	2,007	0.00%
2022/03/21	5	234.30	5	226.90	226.50	0	2,063	0.00%
2022/03/18	5	226.80	5	226.50	228.50	0	2,096	0.00%
2022/03/14	1	209.00	1	209.50	209.50	0	2,071	0.00%
2022/03/10	0	216.00	0	0.00	216.00	0	2,128	0.00%
2022/03/07	1	224.50	1	226.00	224.50	0	2,176	0.00%
2022/03/04	2	241.75	0	0.00	241.00	2	2,213	0.09%
2022/02/24	4	250.00	1	252.50	241.50	3	2,928	0.10%
2022/02/23	1	259.00	0	0.00	258.00	1	2,994	0.03%
2022/02/22	2	259.50	2	263.47	253.50	0	3,072	0.00%
2022/02/21	2	261.23	1	259.00	259.50	1	3,182	0.03%
2022/02/16	3	254.83	3.1	253.45	259.00	-0.1	3,164	0.00%
2022/02/15	1	249.00	0.9	245.00	242.50	0.1	3,162	0.00%
2022/02/14	1	242.00	0	0.00	243.00	1	3,164	0.03%
2022/02/10	2	253.00	0	0.00	251.00	2	3,173	0.06%
2022/02/08	2	257.50	2	256.00	258.00	0	3,217	0.00%
2022/02/07	1	241.00	1	244.00	246.00	0	3,244	0.00%
2022/01/25	0	231.00	0.1	230.50	229.50	-0.1	3,372	0.00%
2022/01/21	1	241.02	0	0.00	239.50	1	3,372	0.03%
2022/01/18	1	250.00	0	0.00	248.00	1	3,445	0.03%
2022/01/17	1	243.00	0	0.00	251.50	1	3,479	0.03%
2022/01/14	5	249.90	1	244.00	243.50	4	3,475	0.12%
2022/01/11	4	259.50	1	259.50	258.50	3	3,684	0.08%
2022/01/07	2	265.00	0	268.00	265.00	2	4,036	0.05%
2022/01/05	0	0.00	0.1	279.50	275.50	-0.1	4,098	0.00%
2022/01/03	0	0.00	0	285.00	278.00	0	4,169	0.00%
2021/12/30	0	0.00	7	289.43	287.50	-7	4,172	-0.17%
2021/12/29	2.1	288.05	2	289.25	287.00	0.1	4,166	0.00%
2021/12/28	9	288.11	3	288.67	287.50	6	4,165	0.14%
2021/12/24	3	290.99	2	287.50	287.00	1	4,150	0.02%
2021/12/23	2	288.04	3	289.83	291.00	-1	4,139	-0.02%
2021/12/22	1	285.00	1	287.00	285.00	0	4,134	0.00%
2021/12/20	1	286.00	1	288.53	284.00	0	4,100	0.00%
2021/12/16	1	287.50	0	0.00	288.50	1	4,111	0.02%
2021/12/15	1	287.97	0	0.00	288.50	1	4,132	0.03%
2021/12/14	3	295.17	2	295.75	285.00	1	4,111	0.02%
2021/12/13	1	306.50	7	302.93	301.50	-6	4,023	-0.15%
2021/12/10	12	303.58	5	306.19	302.00	7	4,003	0.17%
2021/12/09	2	296.50	6	299.58	297.50	-4	3,954	-0.10%
2021/12/08	1	300.50	1	302.00	300.50	0	3,946	0.00%
2021/12/06	4	301.00	2	303.50	296.50	2	3,858	0.05%
2021/12/03	3.1	292.23	3	289.33	291.00	0.1	3,806	0.00%
2021/12/02	3	295.33	4	294.63	289.50	-1	3,796	-0.03%
2021/12/01	2	290.75	2	291.50	289.00	0	3,773	0.00%
2021/11/30	5	284.30	5	282.70	297.50	0	3,724	0.00%
2021/11/29	4	282.88	11.6	283.75	275.50	-7.6	3,654	-0.21%
2021/11/26	2.5	307.40	5	304.40	306.00	-2.5	3,511	-0.07%
2021/11/25	4	313.62	3	310.50	298.00	1	3,390	0.03%
2021/11/24	16	314.28	6	315.75	326.50	10	3,206	0.31%
2021/11/23	1	316.00	1	310.00	297.00	0	3,159	0.00%
2021/11/22	3	301.00	11	300.18	299.50	-8	3,066	-0.26%
2021/11/19	12	282.83	4	281.38	283.00	8	2,965	0.27%
2021/11/18	5	269.30	7	278.36	282.50	-2	2,880	-0.07%
2021/11/17	2	254.50	3	257.00	257.00	-1	2,743	-0.04%
2021/11/16	0	0.00	0.2	255.50	252.00	-0.2	2,732	-0.01%
2021/11/15	0	0.00	2.1	256.48	256.00	-2.1	2,735	-0.08%
2021/11/12	0.3	257.21	0	0.00	256.50	0.3	2,734	0.01%
2021/11/11	1	246.00	1.2	246.58	245.50	-0.2	2,711	-0.01%
2021/11/10	6	250.50	0	0.00	250.00	6	2,702	0.22%
2021/11/09	0.2	254.00	5.1	247.95	254.00	-4.9	2,700	-0.18%
2021/11/08	10	244.70	3	245.00	244.50	7	2,702	0.26%
2021/11/05	5.1	242.02	3	242.83	241.00	2.1	2,675	0.08%
2021/11/04	8.1	245.67	3	240.83	243.00	5.1	2,653	0.19%
2021/11/03	15	260.50	62.1	270.39	250.00	-47.1	2,616	-1.80%
2021/11/02	0	0.00	61	274.56	277.50	-61	2,491	-2.45%
2021/10/29	1	265.00	3	265.33	262.00	-2	2,496	-0.08%
2021/10/28	3.2	266.19	1	269.50	269.50	2.2	2,483	0.09%
2021/10/26	46	264.29	2	268.98	262.00	44	2,422	1.82%
2021/10/25	70	260.86	9	265.00	266.00	61	2,451	2.49%
2021/10/22	1	250.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	0	255.00	0	0.00	255.00	0	2,459	0.00%
2021/10/20	1	254.95	1	250.00	255.00	0	2,418	0.00%
2021/10/19	4	235.50	4.1	232.78	239.00	-0.1	2,374	0.00%
2021/10/18	2	223.50	3	222.00	233.00	-1	2,220	-0.05%
2021/10/15	1	198.50	3	201.33	214.50	-2	2,027	-0.10%
2021/10/12	1	175.50	1	182.50	180.50	0	1,802	0.00%
2021/10/06	0	0.00	1	168.00	166.00	-1	1,734	-0.06%
2021/10/05	0	0.00	3	171.00	172.00	-3	1,741	-0.17%
2021/09/24	0	0.00	1	194.00	191.00	-1	1,904	-0.05%
2021/09/23	7	195.07	4	194.75	192.50	3	1,957	0.15%
2021/09/16	1	186.00	0	0.00	183.50	1	1,971	0.05%
2021/09/13	1	189.00	1	190.50	189.50	0	2,017	0.00%
2021/09/09	0	0.00	0.5	191.00	191.00	-0.5	2,061	-0.02%
2021/09/07	1	196.50	1	195.50	195.00	0	2,076	0.00%
2021/09/06	0	0.00	1	194.00	195.00	-1	2,096	-0.05%
2021/09/03	1	196.00	2	191.25	191.50	-1	2,220	-0.05%
2021/09/02	1	193.50	1	190.50	191.00	0	2,325	0.00%
2021/09/01	1	196.50	1.3	193.50	193.00	-0.3	2,442	-0.01%
2021/08/30	4	196.00	1.2	198.49	191.00	2.8	2,448	0.11%
2021/08/27	11	196.55	10	197.15	195.50	1	2,478	0.04%
2021/08/26	1	186.00	0	0.00	198.50	1	2,377	0.04%
2021/08/25	1	182.50	1	180.50	180.50	0	2,363	0.00%
2021/08/23	0	0.00	5	182.00	183.00	-5	2,384	-0.21%
2021/08/19	1	182.50	1	183.00	185.00	0	2,507	0.00%
2021/08/16	4	193.00	4	192.00	190.00	0	2,568	0.00%
2021/08/13	1	193.50	1	193.50	195.00	0	2,607	0.00%
2021/08/12	3	192.83	3	191.17	193.00	0	2,629	0.00%
2021/08/11	5	190.49	5	187.90	186.00	0	2,648	0.00%
2021/08/10	1	192.00	1	187.00	188.00	0	2,732	0.00%
2021/08/09	1	191.50	2	196.00	191.00	-1	2,839	-0.04%
2021/08/06	1	203.50	1	200.50	201.00	0	2,891	0.00%
2021/08/05	2	202.75	1	203.00	200.00	1	2,990	0.03%
2021/08/02	0.1	194.00	0	0.00	195.00	0.1	3,261	0.00%
2021/07/29	1	186.00	4	188.88	193.00	-3	3,319	-0.09%
2021/07/28	0	180.50	1	185.50	179.50	-1	3,294	-0.03%
2021/07/27	0.1	188.50	0	0.00	185.00	0.1	3,317	0.00%
2021/07/22	2	196.75	3	196.50	195.50	-1	3,532	-0.03%
2021/07/20	1	212.50	1	212.00	201.50	0	3,588	0.00%
2021/07/15	4	205.38	3	208.50	206.50	1	3,641	0.03%
2021/07/14	1	202.50	1	202.50	203.50	0	3,670	0.00%
2021/07/13	3	206.00	0	0.00	203.50	3	3,681	0.08%
2021/07/09	1	212.00	2	210.75	207.50	-1	3,683	-0.03%
2021/07/07	1	211.00	1	212.00	209.50	0	3,724	0.00%
2021/07/06	3	213.83	0	0.00	211.00	3	3,739	0.08%
2021/07/05	0	0.00	2	222.50	219.00	-2	3,756	-0.05%
2021/07/02	3	227.50	3	225.00	225.00	0	3,753	0.00%
2021/07/01	6	230.58	10	230.50	227.50	-4	3,753	-0.11%
2021/06/30	3	220.50	3	222.00	232.00	0	3,737	0.00%
2021/06/29	2	218.50	3	219.33	219.00	-1	3,729	-0.03%
2021/06/28	4	217.63	0	0.00	221.00	4	3,759	0.11%
2021/06/24	3	210.50	1	211.50	210.50	2	3,996	0.05%
2021/06/23	1	208.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	2	212.00	2	206.75	207.00	0	4,001	0.00%
2021/06/21	2	215.25	2	212.00	212.00	0	4,031	0.00%
2021/06/18	1	222.00	1	223.00	221.00	0	4,037	0.00%
2021/06/17	1	219.00	1	218.00	218.00	0	4,021	0.00%
2021/06/16	0	0.00	1	223.00	219.50	-1	4,050	-0.02%
2021/06/15	3	221.83	2	221.00	221.50	1	4,063	0.02%
2021/06/11	8	229.00	7	229.64	222.50	1	4,046	0.02%
2021/06/10	2	220.50	3	221.00	232.50	-1	3,944	-0.03%
2021/06/09	8	214.13	8	214.56	211.50	0	3,939	0.00%
2021/06/08	3	204.00	2	203.50	203.00	1	3,827	0.03%
2021/06/07	1	206.50	1	205.00	203.00	0	3,828	0.00%
2021/06/04	5	210.30	6	209.50	206.00	-1	3,813	-0.03%
2021/06/03	1	206.50	3	205.17	204.50	-2	3,764	-0.05%
2021/06/02	1	204.00	1	210.00	205.00	0	3,770	0.00%
2021/06/01	1	208.00	3	206.00	206.50	-2	3,770	-0.05%
2021/05/31	3	206.33	0	0.00	204.50	3	3,762	0.08%
2021/05/28	4	206.63	2	207.00	207.00	2	3,764	0.05%
2021/05/27	7	214.00	2	214.25	207.00	5	3,787	0.13%
2021/05/26	2	208.25	3	210.33	213.00	-1	3,736	-0.03%
2021/05/25	2	204.00	0	0.00	202.50	2	4,135	0.05%
2021/05/20	2	201.75	1	201.00	199.00	1	4,576	0.02%
2021/05/19	0	0.00	1	205.00	201.50	-1	4,638	-0.02%
2021/05/18	0	202.50	0	0.00	208.00	0	4,650	0.00%
2021/05/17	7	207.79	6	206.67	196.00	1	4,676	0.02%
2021/05/14	2	219.25	2	224.00	216.50	0	4,659	0.00%
2021/05/13	0	219.50	2.1	228.76	218.00	-2.1	4,622	-0.04%
2021/05/12	5.1	236.55	5	233.70	221.50	0.1	4,591	0.00%
2021/05/11	2	229.00	2	229.50	225.50	0	4,442	0.00%
2021/05/07	1	231.00	2	221.50	235.00	-1	4,396	-0.02%
2021/05/06	2	214.75	0	0.00	214.00	2	4,359	0.05%
2021/05/05	2	223.50	4	221.25	219.00	-2	4,368	-0.05%
2021/05/04	5	221.00	4	222.88	220.00	1	4,385	0.02%
2021/05/03	6	242.92	2	234.75	232.50	4	4,357	0.09%
2021/04/29	3	231.50	3	235.17	236.00	0	4,298	0.00%
2021/04/28	9	234.11	2	223.50	225.50	7	4,273	0.16%
2021/04/27	1	221.00	10.1	232.33	235.00	-9.1	4,205	-0.22%
2021/04/26	8	213.69	7	215.64	214.00	1	4,207	0.02%
2021/04/23	6	222.83	3.2	220.03	218.50	2.8	4,268	0.07%
2021/04/21	2	236.25	1	240.50	235.50	1	4,405	0.02%
2021/04/20	3	232.83	3	235.67	234.50	0	4,460	0.00%
2021/04/19	0	0.00	1	240.00	234.50	-1	4,516	-0.02%
2021/04/16	1	241.00	10	243.40	241.50	-9	4,537	-0.20%
2021/04/15	3	243.17	3.2	241.81	241.00	-0.2	4,547	0.00%
2021/04/14	2	246.25	1	243.00	242.00	1	4,573	0.02%
2021/04/13	1	257.50	3.5	252.57	250.00	-2.5	4,562	-0.05%
2021/04/12	4	256.25	2.1	254.76	254.00	1.9	4,570	0.04%
2021/04/09	11	254.86	7.2	257.02	253.00	3.8	4,603	0.08%
2021/04/08	3	253.17	0	0.00	252.00	3	4,658	0.06%
2021/04/07	2	262.00	3	258.50	258.00	-1	4,685	-0.02%
2021/04/06	0	0.00	1	263.00	259.00	-1	4,743	-0.02%
2021/04/01	9.3	270.81	1	272.00	267.00	8.3	4,772	0.17%
2021/03/31	1	268.50	0	0.00	264.50	1	4,761	0.02%
2021/03/30	0	0.00	2	273.25	273.00	-2	4,714	-0.04%
2021/03/29	12	273.13	17	273.68	277.00	-5	4,642	-0.11%
2021/03/26	2	253.00	0	0.00	252.50	2	4,518	0.04%
2021/03/25	4	256.50	6	254.92	250.00	-2	4,553	-0.04%
2021/03/24	3	259.33	5	254.70	253.50	-2	4,589	-0.04%
2021/03/23	1	254.00	6	253.67	250.00	-5	4,732	-0.11%
2021/03/22	2	249.75	1	247.50	246.50	1	4,817	0.02%
2021/03/19	1	251.00	0	0.00	251.50	1	4,854	0.02%
2021/03/18	10	259.75	1.3	260.60	258.00	8.8	4,961	0.18%
2021/03/17	1	259.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	1	263.00	3	267.83	261.50	-2	5,156	-0.04%
2021/03/15	3	267.33	2	278.00	262.00	1	5,168	0.02%
2021/03/12	0	0.00	10	263.90	261.00	-10	5,193	-0.19%
2021/03/11	1	261.50	2.5	260.40	263.00	-1.5	5,235	-0.03%
2021/03/10	1	253.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	10	249.65	0	0.00	252.00	10	5,325	0.19%
2021/03/08	4	259.75	0.5	259.00	250.00	3.5	5,368	0.07%
2021/03/05	0	265.00	4	255.00	265.00	-4	5,415	-0.07%
2021/03/04	1	254.00	0	0.00	251.00	1	5,745	0.02%
2021/03/03	2	252.50	1	251.00	255.50	1	5,817	0.02%
2021/03/02	3	246.83	1	245.00	245.00	2	5,826	0.03%
2021/02/26	3	264.00	1	263.00	260.50	2	5,814	0.03%
2021/02/25	41	291.98	26	297.79	270.00	15	5,776	0.26%
2021/02/24	4	267.63	31	279.45	288.00	-27	5,346	-0.51%
2021/02/23	25	271.66	11	270.45	262.00	14	5,197	0.27%
2021/02/19	1	226.50	3	225.00	231.00	-2	5,022	-0.04%
2021/02/18	2	208.50	2	215.50	210.00	0	5,008	0.00%
2021/02/17	7	216.36	4	224.13	208.00	3	5,015	0.06%
2021/02/05	1	206.00	3	212.83	220.00	-2	4,968	-0.04%
2021/02/02	1	185.50	1	187.50	198.00	0	5,037	0.00%
2021/01/29	1	185.50	1	191.00	184.50	0	5,043	0.00%
2021/01/28	3	193.17	1	191.00	192.50	2	5,091	0.04%
2021/01/27	0	0.00	1	193.50	195.00	-1	5,163	-0.02%
2021/01/26	3	196.83	1	196.00	195.00	2	5,186	0.04%
2021/01/25	1	206.00	1.3	207.19	203.00	-0.3	5,185	-0.01%
2021/01/22	0	207.50	0	0.00	207.00	0	5,215	0.00%
2021/01/21	2	210.00	3	213.50	213.50	-1	5,289	-0.02%
2021/01/20	3	208.17	1	205.50	207.00	2	5,496	0.04%
2021/01/19	3	206.83	1	209.50	206.00	2	5,514	0.04%
2021/01/18	4.3	212.00	3	209.50	210.00	1.3	5,560	0.02%
2021/01/15	2	198.00	2	198.75	199.00	0	5,503	0.00%
2021/01/14	5	189.70	7	193.71	189.00	-2	5,417	-0.04%
2021/01/13	4	209.13	2	208.25	202.00	2	5,323	0.04%
2021/01/12	0	0.00	2	210.75	213.50	-2	5,269	-0.04%
2021/01/11	2	215.75	1	214.50	212.50	1	5,204	0.02%
2021/01/08	2	224.00	1	224.50	222.50	1	5,218	0.02%
2021/01/07	0	0.00	1	232.00	225.00	-1	5,228	-0.02%
2021/01/06	2	224.75	1	233.00	225.50	1	5,209	0.02%
2021/01/04	7	231.57	1	237.50	229.00	6	5,227	0.11%
2020/12/31	4.1	253.27	2	248.50	241.00	2.1	5,212	0.04%
2020/12/30	4	245.63	7	245.93	246.50	-3	5,118	-0.06%
2020/12/29	7	248.57	4	250.50	242.00	3	5,073	0.06%
2020/12/28	7	246.00	6	243.33	244.50	1	5,001	0.02%
2020/12/25	4	231.63	4	232.63	231.00	0	4,950	0.00%
2020/12/24	2	229.75	2	227.25	226.00	0	4,948	0.00%
2020/12/23	0	0.00	1	238.50	233.00	-1	4,959	-0.02%
2020/12/21	0.1	235.62	1	240.00	233.50	-0.9	4,990	-0.02%
2020/12/18	4	244.63	4	243.13	238.50	0	4,982	0.00%
2020/12/17	47	253.71	47	249.80	240.50	0	5,021	0.00%
2020/12/16	8	244.38	8	244.13	248.50	0	4,909	0.00%
2020/12/15	5	231.20	4	228.38	226.00	1	5,047	0.02%
2020/12/14	6	246.83	5	248.10	238.50	1	5,032	0.02%
2020/12/11	11	228.50	13	226.38	237.50	-2	4,937	-0.04%
2020/12/10	9	222.72	12	224.71	216.00	-3	4,882	-0.06%
2020/12/09	2	235.75	2.1	236.00	234.50	-0.1	4,796	0.00%
2020/12/08	21	243.66	33	243.27	236.00	-12	4,776	-0.25%
2020/12/07	3.1	262.40	2	259.25	255.50	1.1	4,665	0.02%
2020/12/04	4	261.75	8	261.81	266.00	-4	4,665	-0.09%
2020/12/03	5	263.50	3.1	261.95	260.00	1.9	4,726	0.04%
2020/12/02	10	271.60	4	272.38	267.50	6	4,730	0.13%
2020/12/01	11.1	279.28	2	280.00	274.00	9.1	4,747	0.19%
2020/11/30	3	295.25	2	293.50	286.00	1	4,774	0.02%
2020/11/27	1	291.00	3	289.00	292.00	-2	4,452	-0.04%
2020/11/26	6	277.67	6	276.83	282.00	0	4,425	0.00%
2020/11/25	2	280.50	2	281.25	276.00	0	4,446	0.00%
2020/11/24	4	277.25	2	276.50	274.50	2	4,451	0.04%
2020/11/23	0	0.00	1	279.50	277.50	-1	4,506	-0.02%
2020/11/20	2	276.75	0	0.00	274.00	2	4,575	0.04%
2020/11/19	4	291.00	6	285.33	280.50	-2	4,582	-0.04%
2020/11/18	5	285.70	5.1	285.81	287.00	-0.1	4,550	0.00%
2020/11/16	0	262.50	0.5	262.50	265.00	-0.4	4,598	-0.01%
2020/11/13	11	267.82	12	263.33	268.50	-1	4,623	-0.02%
2020/11/12	4	269.38	1	278.50	264.50	3	4,625	0.06%
2020/11/11	3	276.33	4	278.38	279.00	-1	4,559	-0.02%
2020/11/10	7	277.79	8.1	275.86	272.00	-1.1	4,573	-0.02%
2020/11/09	4.1	295.23	11.1	290.54	285.00	-7	4,571	-0.15%
2020/11/06	2.1	295.98	1	295.00	296.00	1.1	4,622	0.02%
2020/11/05	5	298.00	0	0.00	292.00	5	4,673	0.11%
2020/11/04	2	284.25	6.1	284.53	290.00	-4.1	4,689	-0.09%
2020/11/03	1	286.50	5.3	286.81	280.50	-4.3	4,660	-0.09%
2020/10/30	2	292.25	6	296.50	293.00	-4	4,734	-0.08%
2020/10/29	7.1	299.35	2	298.00	298.00	5.1	4,709	0.11%
2020/10/28	14.1	326.20	13	319.96	297.00	1.1	4,687	0.02%
2020/10/27	4	323.38	2.2	321.57	324.50	1.8	4,428	0.04%
2020/10/26	3	328.83	3.1	328.37	320.00	-0.1	4,371	0.00%
2020/10/21	1	352.00	1	351.50	347.50	0	4,380	0.00%
2020/10/20	2	352.00	2	349.00	351.00	0	4,380	0.00%
2020/10/19	1	349.50	11.1	346.54	345.00	-10.1	4,444	-0.23%
2020/10/16	15	347.00	6	349.67	344.00	9	4,431	0.20%
2020/10/15	1	340.00	8	343.81	338.00	-7	4,524	-0.15%
2020/10/14	1	352.00	6	350.83	345.50	-5	4,524	-0.11%
2020/10/13	3	351.83	2.1	352.67	350.50	0.9	4,548	0.02%
2020/10/12	0	0.00	2	351.50	349.00	-2	4,651	-0.04%
2020/10/06	0	0.00	1	344.50	342.00	-1	4,568	-0.02%
2020/09/30	1	338.50	2	339.25	342.00	-1	4,623	-0.02%
2020/09/29	1	334.00	1	337.00	331.00	0	4,614	0.00%
2020/09/28	4	354.50	4	352.25	343.50	0	4,689	0.00%
2020/09/25	4	354.75	3.1	353.16	357.00	0.9	4,718	0.02%
2020/09/24	5	337.10	5	328.30	345.50	0	4,785	0.00%
2020/09/23	4	344.63	2	341.75	336.00	2	4,796	0.04%
2020/09/22	7	337.50	5	353.30	333.00	2	4,843	0.04%
2020/09/21	3	372.67	34	368.06	359.50	-31	4,758	-0.65%
2020/09/18	34	363.50	5	347.70	367.00	29	4,698	0.62%
2020/09/17	1	331.00	0	0.00	334.50	1	4,477	0.02%
2020/09/16	1	329.00	1	332.00	324.50	0	4,464	0.00%
2020/09/15	0	0.00	2	324.25	328.50	-2	4,437	-0.05%
2020/09/14	1	312.50	0	0.00	312.50	1	4,488	0.02%
2020/09/11	1	304.50	1.2	303.50	306.00	-0.2	4,440	0.00%
2020/09/09	0	0.00	1	299.00	302.00	-1	4,361	-0.02%
2020/09/08	10	276.75	25	285.82	309.50	-15	4,352	-0.34%
2020/09/07	13	295.38	15	291.77	283.50	-2	4,376	-0.05%
2020/09/04	11	303.27	10	290.00	300.00	1	4,377	0.02%
2020/09/03	20	319.40	19	313.32	306.00	1	4,422	0.02%
2020/09/02	13	332.35	12	335.79	329.50	1	4,374	0.02%
2020/09/01	11	332.18	15	330.80	330.00	-4	4,360	-0.09%
2020/08/31	13	331.04	9	333.61	339.50	4	4,326	0.09%
2020/08/28	11	322.32	10	327.25	322.00	1	4,298	0.02%
2020/08/27	15	327.97	13	334.04	320.50	2	4,276	0.05%
2020/08/26	10	310.10	19	316.55	330.00	-9	4,227	-0.21%
2020/08/25	11	297.55	13	297.08	303.00	-2	4,205	-0.05%
2020/08/24	20	298.88	14	296.29	299.00	6	4,188	0.14%
2020/08/21	19	299.92	12	280.58	293.50	7	4,166	0.17%
2020/08/20	12	325.13	20	345.60	303.00	-8	4,068	-0.20%
2020/08/19	19	324.42	17.8	331.02	336.50	1.2	4,045	0.03%
2020/08/18	2	296.75	4	297.25	306.50	-2	4,028	-0.05%
2020/08/17	12	279.67	11	279.59	280.00	1	3,992	0.03%
2020/08/14	15	275.90	11	274.82	275.00	4	4,238	0.09%
2020/08/13	13	266.96	3	270.33	269.50	10	4,159	0.24%
2020/08/12	13	266.62	7	275.86	278.50	6	4,053	0.15%
2020/08/11	3	253.00	7	251.21	253.50	-4	3,946	-0.10%
2020/08/10	7	240.57	7	234.86	246.50	0	3,898	0.00%
2020/08/07	4	225.38	1	215.50	224.50	3	3,870	0.08%
2020/08/06	3	233.67	3	231.17	221.00	0	3,827	0.00%
2020/08/05	0	0.00	2	224.00	226.50	-2	3,743	-0.05%
2020/08/04	2	211.75	0	0.00	213.50	2	3,744	0.05%
2020/08/03	2	194.25	6	185.00	203.50	-4	3,756	-0.11%
2020/07/29	3	153.50	2	153.50	153.50	1	3,833	0.03%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/27	2	194.50	0	0.00	189.00	2	3,731	0.05%
2020/07/24	2.2	218.18	8	213.31	210.00	-5.8	3,743	-0.15%
2020/07/23	6	208.83	0	0.00	224.50	6	3,790	0.16%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	5	198.80	14	194.96	194.50	-9	3,912	-0.23%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/17	1	240.00	0	0.00	240.00	1	4,122	0.02%
2020/07/16	6	275.25	5	273.20	266.50	1	4,085	0.02%
2020/07/14	3	328.50	1	328.50	328.50	2	3,918	0.05%
2020/07/10	3	405.00	4	405.00	405.00	-1	3,946	-0.03%
2020/07/07	6	386.00	1	394.50	394.50	5	3,871	0.13%
2020/07/06	5	341.30	12.4	349.81	359.00	-7.4	3,749	-0.20%
2020/07/03	12	311.46	13	307.23	326.50	-1	3,679	-0.03%
2020/07/02	13	290.12	12	293.42	297.00	1	3,538	0.03%
2020/07/01	13	259.54	12	266.13	270.00	1	3,447	0.03%
2020/06/24	0.9	228.00	2	230.00	228.00	-1.1	3,300	-0.03%
2020/06/23	1.9	243.16	5	237.20	240.00	-3.1	3,276	-0.09%
2020/06/22	12	260.63	0	0.00	260.00	12	3,249	0.37%
2020/06/19	5	248.00	1	251.00	251.00	4	3,215	0.12%
2020/06/12	3	172.50	10	172.50	172.50	-7	3,126	-0.22%
2020/06/11	18	222.97	5	233.40	191.50	13	3,080	0.42%
2020/06/10	4	212.00	2	212.50	212.50	2	2,963	0.07%
2020/06/09	3.4	188.59	3.1	188.31	193.50	0.3	2,913	0.01%
2020/06/08	3	170.00	0	0.00	176.00	3	2,801	0.11%
2020/06/05	2	157.00	0	0.00	160.00	2	2,761	0.07%
2020/06/03	0	0.00	1.3	150.35	152.50	-1.3	2,737	-0.05%
2020/06/02	2	136.00	0	0.00	144.00	2	2,706	0.07%
2020/05/29	1	140.00	0	0.00	139.50	1	2,654	0.04%
2020/05/28	0	0.00	6	130.00	134.00	-6	2,596	-0.23%
2020/05/27	0	0.00	1	118.00	126.00	-1	2,615	-0.04%
2020/05/26	2	130.25	0	0.00	123.50	2	2,638	0.08%
2020/05/25	4	136.00	0	0.00	132.50	4	2,589	0.15%
2020/05/22	7	122.86	2	121.00	125.00	5	2,545	0.20%
2020/05/21	0	0.00	10	114.50	114.50	-10	2,478	-0.40%
2020/05/20	18	125.83	24	126.69	127.00	-6	2,458	-0.24%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	5	87.10	0	0.00	87.10	5	2,131	0.23%
2020/05/13	0	0.00	2.1	79.20	79.20	-2.1	2,079	-0.10%
2020/05/11	0	0.00	3	70.97	73.00	-3	1,979	-0.15%
2020/05/07	1	72.00	0	0.00	74.00	1	1,891	0.05%
2020/05/06	4	74.30	0	0.00	68.00	4	1,838	0.22%
2020/05/05	0	0.00	0.2	67.00	67.70	-0.2	1,795	-0.01%
2020/04/28	0	0.00	3	50.50	51.60	-3	1,625	-0.18%
2020/04/27	3	56.50	4	56.40	55.80	-1	1,583	-0.06%
2020/04/24	12	56.28	5	55.10	55.10	7	1,505	0.46%
2020/04/23	3	50.57	1	50.00	51.70	2	1,350	0.15%
2020/04/22	3	46.50	11	47.18	47.00	-8	1,252	-0.64%
2020/04/21	30	46.05	13.5	46.09	46.10	16.5	1,106	1.49%
2020/04/20	2	41.95	0	0.00	41.95	2	829	0.24%
2020/04/17	1	38.15	0	0.00	38.15	1	807	0.12%
2020/04/16	0.5	34.70	0	0.00	34.70	0.5	797	0.06%
2020/04/14	0	0.00	2	31.83	31.55	-2	795	-0.25%
2020/04/13	0	0.00	3	31.03	31.30	-3	778	-0.39%
2020/04/10	1	30.00	0	0.00	29.95	1	758	0.13%
2020/04/09	1	29.60	0	0.00	30.10	1	766	0.13%
2020/04/08	2	29.10	2	29.15	29.85	0	758	0.00%
2020/04/07	0	0.00	3	27.47	27.60	-3	732	-0.41%
2020/03/31	1	25.20	0	0.00	24.85	1	789	0.13%
2020/03/30	0	0.00	2.1	23.88	24.80	-2.1	792	-0.26%
2020/03/26	2	24.50	1	24.65	25.05	1	790	0.13%
2020/03/25	4	24.96	6	24.99	25.00	-2	784	-0.25%
2020/03/24	3	23.15	0	0.00	23.15	3	770	0.39%
2020/03/17	2	23.20	1	23.85	23.80	1	745	0.13%
2020/03/13	4	25.65	0	0.00	26.50	4	718	0.56%
2020/03/12	2	28.78	0	0.00	28.50	2	696	0.29%
2020/03/11	2	30.10	0	0.00	29.85	2	694	0.29%
2020/03/05	2	30.55	0	0.00	30.55	2	689	0.29%
2020/03/02	5	30.15	0	0.00	30.80	5	681	0.73%
2020/02/27	9	31.07	3	30.93	31.30	6	662	0.91%
2020/02/26	3	33.10	2	33.10	33.10	1	607	0.16%
2020/02/24	0	0.00	1	30.30	30.05	-1	577	-0.17%
2020/02/21	2	30.05	5	30.26	30.00	-3	597	-0.50%
2020/02/20	0	0.00	2	30.35	30.55	-2	588	-0.34%
2020/02/19	1	29.40	0	0.00	29.65	1	567	0.18%
2020/02/18	1	29.15	1	29.10	29.25	0	577	0.00%
2020/02/17	3	29.15	0	0.00	29.10	3	574	0.52%
2020/02/13	0	0.00	34	29.44	29.10	-34	569	-5.97%
2020/02/12	1	29.15	0	0.00	29.45	1	565	0.18%
2020/02/10	3	28.42	0	0.00	28.30	3	552	0.54%
2020/02/06	0	0.00	1	28.10	28.00	-1	545	-0.18%
2020/02/05	1	27.05	0	0.00	27.80	1	544	0.18%
2020/02/04	0	0.00	1	26.95	27.00	-1	538	-0.19%
2020/01/14	1	30.05	0	0.00	29.90	1	530	0.19%
2020/01/13	0	0.00	1	29.45	29.40	-1	521	-0.19%
2020/01/10	3	29.60	0	0.00	29.60	3	520	0.58%
2020/01/06	32	30.83	0	0.00	30.55	32	509	6.28%
2020/01/03	1	30.40	0	0.00	30.50	1	500	0.20%
2020/01/02	0	0.00	1	29.60	29.75	-1	482	-0.21%
2019/12/30	3	30.53	0	0.00	29.80	3	481	0.62%
2019/12/26	1	30.35	4	30.28	31.00	-3	426	-0.70%
2019/12/11	0	0.00	1	29.10	29.10	-1	389	-0.26%
2019/12/10	0	0.00	1	29.45	29.35	-1	385	-0.26%
2019/12/06	1	29.90	0	0.00	29.75	1	387	0.26%
2019/12/04	1	29.65	0	0.00	29.50	1	350	0.29%
2019/11/21	0	0.00	1	29.70	29.50	-1	345	-0.29%
2019/11/20	1	29.10	0	0.00	29.35	1	324	0.31%
2019/11/18	0	0.00	1	27.15	27.15	-1	305	-0.33%
2019/11/15	2	27.80	0	0.00	27.90	2	319	0.63%
2019/11/12	0	0.00	1	26.55	26.65	-1	328	-0.30%
2019/11/08	1	27.00	0	0.00	26.95	1	332	0.30%
2019/10/15	0	0.00	1	27.70	27.65	-1	352	-0.28%
2019/10/09	1	27.80	0	0.00	27.80	1	359	0.28%
2019/10/03	0	0.00	1	28.30	28.40	-1	346	-0.29%
2019/09/24	1	29.20	0	0.00	29.40	1	342	0.29%
2019/09/23	0	0.00	1	29.15	29.15	-1	342	-0.29%
2019/09/18	1	29.90	1	29.55	29.60	0	337	0.00%
2019/09/16	1	29.65	1	29.20	29.20	0	329	0.00%
2019/08/22	0	0.00	1	30.90	30.70	-1	280	-0.36%
2019/08/20	0	0.00	4	31.21	30.90	-4	271	-1.47%
2019/08/15	1	29.05	0	0.00	29.05	1	229	0.44%
2019/08/13	0	0.00	1	28.95	29.15	-1	226	-0.44%
2019/08/05	0	0.00	0.6	28.75	28.90	-0.6	226	-0.25%
2019/07/09	1	28.60	0	0.00	28.35	1	200	0.50%
2019/07/08	0	0.00	1	28.40	28.40	-1	205	-0.49%
2019/06/20	0	0.00	5.5	28.41	28.65	-5.5	224	-2.43%
2019/06/14	2	28.03	1	28.70	28.65	1	230	0.43%
2019/06/11	0	0.00	1	27.10	27.10	-1	268	-0.37%
2019/05/10	1	27.50	0	0.00	27.20	1	555	0.18%
2019/05/09	0	0.00	1	28.30	27.40	-1	559	-0.18%
2019/05/08	1	28.45	0	0.00	28.45	1	555	0.18%
2019/04/30	0	0.00	2	28.80	29.00	-2	564	-0.35%
2019/04/09	1	30.15	0	0.00	30.00	1	569	0.18%
2019/04/01	2	29.40	0	0.00	28.95	2	560	0.36%
2019/03/29	0	0.00	1	29.40	29.40	-1	556	-0.18%
2019/03/27	1	29.85	0	0.00	29.75	1	558	0.18%
2019/03/26	1	29.60	2	29.90	29.75	-1	558	-0.18%
2019/03/25	0	0.00	1	29.50	29.55	-1	556	-0.18%
2019/03/21	1	29.80	0	0.00	29.70	1	556	0.18%
2019/03/20	1	29.20	1	29.35	29.25	0	553	0.00%
2019/03/14	1	30.00	0.1	30.00	30.00	0.9	526	0.17%
2019/03/08	1	33.65	1	33.10	33.10	0	504	0.00%
2019/02/27	1	31.55	0	0.00	31.55	1	455	0.22%
2019/02/26	2	31.15	0	0.00	31.10	2	460	0.43%
2019/02/22	0	0.00	1	32.30	31.50	-1	454	-0.22%
2019/02/21	1	32.80	1	32.95	32.25	0	447	0.00%
2019/02/15	0	0.00	1	29.80	29.75	-1	322	-0.31%
2019/01/28	1	27.50	0	0.00	27.50	1	312	0.32%
2019/01/15	0	0.00	1	26.90	26.90	-1	349	-0.29%
2019/01/08	0	0.00	3	27.80	28.40	-3	402	-0.75%
2019/01/03	2	27.13	2	27.13	27.20	0	423	0.00%
2019/01/02	1	26.70	0	0.00	26.60	1	474	0.21%
2018/12/28	1	26.20	1	26.15	26.15	0	545	0.00%
2018/12/27	1	26.20	0	0.00	26.15	1	563	0.18%
2018/12/26	0	0.00	1	26.30	26.20	-1	575	-0.17%
2018/12/24	0	0.00	1	26.55	26.55	-1	581	-0.17%
2018/12/19	2	26.65	0	0.00	26.45	2	604	0.33%
2018/11/23	1	27.60	2	28.20	27.70	-1	756	-0.13%
2018/11/22	0	0.00	1	27.50	27.60	-1	748	-0.13%
2018/11/06	1	28.70	1	28.70	28.60	0	749	0.00%
2018/11/05	1	26.75	0	0.00	26.95	1	734	0.14%
2018/11/01	1	27.10	0	0.00	27.00	1	733	0.14%
2018/10/31	2	26.60	0	0.00	26.60	2	736	0.27%
2018/10/26	0	0.00	1	27.50	27.80	-1	735	-0.14%
2018/10/22	0	0.00	2	29.65	29.35	-2	708	-0.28%
2018/10/19	0	0.00	1	29.15	29.15	-1	694	-0.14%
2018/10/18	0	0.00	1	29.40	28.70	-1	687	-0.15%
2018/10/12	1	26.05	0	0.00	26.05	1	655	0.15%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	2	29.30	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	1	31.00	31.90	-1	578	-0.17%
2018/10/04	0	0.00	1	28.85	29.40	-1	502	-0.20%
2018/09/27	0	0.00	1	29.15	28.30	-1	538	-0.19%
2018/09/26	1	28.75	0	0.00	28.50	1	536	0.19%
2018/09/13	1	29.20	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	5	29.20	29.20	-5	495	-1.01%
2018/09/11	2	26.50	0	0.00	26.55	2	472	0.42%
2018/09/10	0	0.00	1	27.25	27.05	-1	469	-0.21%
2018/09/07	1	28.80	2	29.00	28.95	-1	447	-0.22%
2018/08/16	0	0.00	1	26.00	25.85	-1	710	-0.14%
2018/08/15	1	25.65	0	0.00	25.95	1	725	0.14%
2018/08/13	2	26.60	0	0.00	26.35	2	758	0.26%
2018/07/04	0	0.00	7	29.13	29.10	-7	2,132	-0.33%
2018/06/28	1	30.85	0	0.00	30.40	1	2,217	0.05%
2018/06/27	0	0.00	1	31.90	31.65	-1	2,215	-0.05%
2018/06/21	1	32.60	0	0.00	32.90	1	2,272	0.04%
2018/06/19	0	0.00	1	32.75	32.75	-1	2,299	-0.04%
2018/06/15	1	33.70	0	0.00	33.20	1	2,318	0.04%
2018/06/14	2	33.00	0	0.00	32.85	2	2,338	0.09%
2018/06/12	2	34.03	0	0.00	33.95	2	2,404	0.08%
2018/06/11	5	34.91	0	0.00	34.70	5	2,475	0.20%
2018/06/06	2	34.78	1	34.70	34.45	1	2,494	0.04%
2018/06/04	0	0.00	12	36.24	35.90	-12	2,490	-0.48%
2018/05/30	8	35.25	0	0.00	34.60	8	2,564	0.31%
2018/05/29	6	36.84	0	0.00	35.75	6	2,547	0.24%
2018/05/28	1	36.60	0	0.00	36.45	1	2,557	0.04%
2018/05/25	0	0.00	11	36.80	36.80	-11	2,556	-0.43%
2018/05/24	0	0.00	5	38.22	37.60	-5	2,532	-0.20%
2018/05/23	1	38.30	5	38.00	38.00	-4	2,517	-0.16%
2018/05/22	10	38.95	0	0.00	37.75	10	2,501	0.40%
2018/05/21	0	0.00	6	37.75	37.50	-6	2,476	-0.24%
2018/05/16	0	0.00	2	38.50	38.50	-2	2,429	-0.08%
2018/05/15	2	38.93	2	38.55	38.45	0	2,403	0.00%
2018/05/14	0	0.00	8	38.56	39.00	-8	2,370	-0.34%
2018/05/11	1	36.05	0	0.00	36.05	1	2,323	0.04%
2018/05/10	1	38.00	2	37.80	37.90	-1	2,277	-0.04%
2018/05/09	14	38.26	5	38.69	37.60	9	2,226	0.40%
2018/05/08	3	40.85	6	39.95	39.65	-3	2,153	-0.14%
2018/05/07	9	40.13	10.2	41.10	40.70	-1.2	2,087	-0.06%
2018/05/04	16	37.99	13	40.37	40.40	3	1,959	0.15%
2018/05/03	13	38.48	3	39.35	39.60	10	1,774	0.56%
2018/04/27	0	0.00	4	30.45	29.80	-4	1,421	-0.28%
2018/04/26	0	0.00	2	31.80	30.00	-2	1,409	-0.14%
2018/04/25	1	31.40	1	29.65	31.50	0	1,391	0.00%
2018/04/24	0	0.00	2	29.98	30.00	-2	1,372	-0.15%
2018/04/23	12	32.00	2	31.90	31.90	10	1,352	0.74%
2018/04/17	1	29.85	3	30.22	29.85	-2	1,287	-0.16%
2018/04/16	0	0.00	5	30.76	30.60	-5	1,273	-0.39%
2018/04/13	3	33.00	0	0.00	31.80	3	1,253	0.24%
2018/04/12	3	32.35	4	32.88	32.30	-1	1,235	-0.08%
2018/04/11	5	31.14	0	0.00	31.85	5	1,180	0.42%
2018/04/09	0	0.00	5	29.75	30.05	-5	1,055	-0.47%
2018/03/31	0.2	27.15	0	0.00	27.30	0.2	962	0.02%
2018/03/30	1	27.95	5	27.21	27.20	-4	956	-0.42%
2018/03/29	0	0.00	5	28.00	27.50	-5	947	-0.53%
2018/03/27	4	28.08	2	27.85	27.70	2	936	0.21%
2018/03/26	8	28.32	0	0.00	28.35	8	921	0.87%
2018/03/23	0.1	26.60	0	0.00	26.60	0.1	885	0.02%
2018/03/21	0	0.00	1	27.20	27.55	-1	844	-0.12%
2018/03/20	1	27.80	0	0.00	27.75	1	820	0.12%
2018/03/16	1	27.00	0	0.00	27.30	1	748	0.13%
2018/03/15	0.2	27.30	0	0.00	27.30	0.2	717	0.03%
2018/03/14	0	0.00	1	26.45	26.45	-1	634	-0.16%
2018/03/07	0	0.00	2	25.20	24.90	-2	543	-0.37%
2018/03/06	2	24.50	1	24.55	25.15	1	517	0.19%
2018/03/05	1	25.15	4	25.15	25.15	-3	458	-0.65%