合一 (4743)-凱基-鳳山券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874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－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	2	159.00	2	160.50	155.00	0	2,298	0.00%
2024/05/22	0	0.00	8	156.75	154.00	-8	2,250	-0.36%
2024/05/21	9	158.28	1	157.50	156.50	8	2,241	0.36%
2024/05/20	6	158.08	2	161.00	160.50	4	2,243	0.18%
2024/05/17	2	157.50	2	160.00	159.00	0	2,218	0.00%
2024/05/16	1	164.00	1	164.50	163.50	0	2,174	0.00%
2024/05/15	0	154.50	0	0.00	154.00	0	2,123	0.00%
2024/05/13	0	150.25	0	0.00	149.50	0	2,127	0.00%
2024/05/10	0	153.00	0	0.00	153.00	0	2,127	0.00%
2024/05/08	0	155.50	0	0.00	157.00	0	2,123	0.00%
2024/05/03	1	160.00	2	160.25	158.00	-1	2,117	-0.05%
2024/05/02	0	0.00	0.3	158.67	160.50	-0.3	2,117	-0.01%
2024/04/30	0.3	157.75	0	0.00	158.50	0.3	2,127	0.01%
2024/04/29	0	0.00	1	157.50	159.00	-1	2,132	-0.05%
2024/04/26	0	152.50	0	0.00	153.00	0	2,157	0.00%
2024/04/25	0	153.50	0	0.00	152.50	0	2,172	0.00%
2024/04/24	0	0.00	1	154.50	153.50	-1	2,194	-0.05%
2024/04/23	1	152.00	0	0.00	155.00	1	2,234	0.04%
2024/04/22	0	0.00	1	152.00	149.00	-1	2,232	-0.04%
2024/04/19	5.1	147.21	3	152.50	145.50	2.1	2,196	0.09%
2024/04/17	0	159.50	0	0.00	158.00	0	2,098	0.00%
2024/04/16	4.1	159.14	3	158.50	159.00	1.1	2,084	0.05%
2024/04/15	0.1	167.19	1	168.00	166.00	-0.9	2,027	-0.05%
2024/04/11	1	175.50	1.1	176.45	175.50	-0.1	1,988	-0.01%
2024/04/08	1	176.00	0	0.00	174.00	1	2,046	0.05%
2024/03/28	1	174.50	0	0.00	174.00	1	2,049	0.05%
2024/03/27	3	172.83	1	174.00	174.00	2	2,041	0.10%
2024/03/26	1	171.50	0	0.00	171.00	1	2,022	0.05%
2024/03/21	0	0.00	0	172.40	172.50	0	2,006	0.00%
2024/03/20	0	167.70	0	0.00	167.00	0	2,021	0.00%
2024/03/19	1	165.00	0	0.00	165.00	1	2,029	0.05%
2024/03/18	0	167.00	0	0.00	165.00	0	2,039	0.00%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	1	169.50	1	171.50	168.00	0	2,049	0.00%
2024/03/13	1	168.00	0.3	169.58	167.00	0.7	2,040	0.03%
2024/03/12	0	0.00	1.1	171.50	171.00	-1.1	2,034	-0.06%
2024/03/11	0.1	170.52	0	0.00	170.50	0.1	2,075	0.01%
2024/03/08	0.1	172.50	1	173.50	171.00	-1	2,127	-0.04%
2024/03/07	6	169.72	6	175.80	184.00	0	2,013	0.00%
2024/03/06	0	168.50	0.2	168.50	167.50	-0.2	1,906	-0.01%
2024/03/05	1	168.51	0	0.00	168.50	1	1,922	0.05%
2024/03/04	0.2	171.50	0	0.00	171.00	0.2	1,918	0.01%
2024/03/01	2	174.00	0	0.00	174.00	2	1,908	0.10%
2024/02/29	0	177.50	0	0.00	176.50	0	1,955	0.00%
2024/02/26	1	180.42	0	0.00	181.00	1	1,996	0.05%
2024/02/19	1	180.00	0	0.00	178.00	1	2,289	0.04%
2024/02/16	0	0.00	1	173.50	177.00	-1	2,342	-0.04%
2024/02/15	1.1	171.06	0	0.00	173.00	1.1	2,486	0.04%
2024/02/05	0.1	173.83	0	0.00	172.50	0.1	2,681	0.00%
2024/02/02	1.1	174.52	1	175.00	174.00	0.1	3,394	0.00%
2024/01/31	0	172.50	0.1	172.50	173.00	-0.1	4,077	0.00%
2024/01/26	1	175.50	1	176.50	176.50	0	4,221	0.00%
2024/01/25	0	174.00	0	0.00	174.00	0	4,249	0.00%
2024/01/22	0	0.00	2	181.50	179.50	-2	4,396	-0.05%
2024/01/18	0	172.50	0	0.00	172.50	0	4,585	0.00%
2024/01/17	1	175.99	0	0.00	172.50	1	4,637	0.02%
2024/01/16	0.2	178.69	4	177.00	177.50	-3.8	4,672	-0.08%
2024/01/12	0.1	181.00	0	0.00	180.00	0.1	4,792	0.00%
2024/01/11	0	182.50	0	0.00	184.00	0	4,915	0.00%
2024/01/10	0	181.50	0	0.00	183.50	0	4,917	0.00%
2024/01/09	0	0.00	2	181.50	182.00	-2	4,919	-0.04%
2024/01/04	1	181.50	0	0.00	183.00	1	4,935	0.02%
2023/12/28	1	193.00	0	0.00	192.50	1	4,892	0.02%
2023/12/27	2	199.00	0	0.00	196.50	2	4,874	0.04%
2023/12/26	0	0.00	2	196.99	197.00	-2	4,828	-0.04%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/21	2	191.00	0	0.00	192.50	2	4,830	0.04%
2023/12/20	1	191.50	0	0.00	191.50	1	4,828	0.02%
2023/12/19	0	192.00	0	0.00	191.50	0	4,825	0.00%
2023/12/18	0.1	197.00	0.3	194.00	193.50	-0.2	4,828	0.00%
2023/12/14	2	192.50	2	195.00	193.00	0	4,797	0.00%
2023/12/13	0.2	193.00	0	0.00	191.00	0.2	4,784	0.00%
2023/12/06	2.2	196.62	0	0.00	195.50	2.2	4,769	0.05%
2023/12/05	6.1	199.83	5	198.50	198.00	1.1	4,730	0.02%
2023/12/01	4	207.25	1	208.00	205.00	3	4,661	0.06%
2023/11/30	2	206.00	0	205.50	205.00	2	4,703	0.04%
2023/11/29	0	0.00	0	207.00	208.00	0	4,676	0.00%
2023/11/28	0.5	205.00	0	0.00	204.00	0.5	4,681	0.01%
2023/11/27	1	207.00	1	209.00	204.00	0	4,723	0.00%
2023/11/24	0	203.50	0.6	203.50	205.00	-0.6	4,718	-0.01%
2023/11/21	2.3	205.72	0	0.00	205.50	2.3	4,608	0.05%
2023/11/20	1	207.00	1.2	207.50	206.00	-0.2	4,561	-0.01%
2023/11/17	5.5	206.61	1.3	206.92	206.50	4.2	4,525	0.09%
2023/11/16	1	217.88	1.2	211.67	211.50	-0.2	4,449	0.00%
2023/11/15	2	213.50	9.2	215.28	214.00	-7.2	4,358	-0.17%
2023/11/14	3	213.83	0.4	210.43	211.50	2.7	4,298	0.06%
2023/11/13	4	220.63	9	223.89	218.00	-5	4,157	-0.12%
2023/11/10	31.1	232.24	18.1	233.49	220.50	13	3,987	0.33%
2023/11/09	9.1	230.28	6.2	229.50	230.50	2.8	3,300	0.09%
2023/11/08	0	0.00	5	219.70	226.50	-5	3,149	-0.16%
2023/11/02	0	0.00	2	193.00	192.00	-2	2,602	-0.08%
2023/10/31	1	195.50	1	198.00	196.00	0	2,560	0.00%
2023/10/30	1	201.50	2	201.71	198.00	-1	2,538	-0.04%
2023/10/27	3	202.00	5	203.70	203.50	-2	2,469	-0.08%
2023/10/26	3	196.17	3	195.50	197.00	0	2,330	0.00%
2023/10/25	2	194.50	1	195.00	194.50	1	2,262	0.04%
2023/10/24	0	0.00	0.1	192.00	189.50	-0.1	2,193	-0.01%
2023/10/23	1	183.50	1	183.50	189.00	0	2,128	0.00%
2023/10/20	2	187.25	0	0.00	183.50	2	2,068	0.10%
2023/10/19	2	189.00	5	187.70	190.50	-3	1,999	-0.15%
2023/10/18	0	176.00	0	0.00	175.00	0	1,914	0.00%
2023/10/17	0	180.00	0	0.00	180.00	0	1,942	0.00%
2023/10/12	0.2	176.47	0	0.00	176.00	0.2	2,041	0.01%
2023/10/06	0	176.50	0	0.00	176.50	0	2,150	0.00%
2023/10/04	0	168.50	0	0.00	168.50	0	2,161	0.00%
2023/10/03	0.1	173.00	0	0.00	172.00	0.1	2,159	0.00%
2023/10/02	0	176.00	0	0.00	176.50	0	2,162	0.00%
2023/09/26	1	174.00	1	173.50	173.50	0	2,207	0.00%
2023/09/25	1	179.50	1	178.00	178.50	0	2,234	0.00%
2023/09/21	0	177.00	0	0.00	176.50	0	2,291	0.00%
2023/09/19	1	183.00	0	0.00	181.00	1	2,392	0.04%
2023/09/18	0	0.00	1	187.00	185.00	-1	2,399	-0.04%
2023/09/15	1	186.50	0	0.00	186.00	1	2,417	0.04%
2023/09/11	1	179.50	1	181.00	179.00	0	2,517	0.00%
2023/09/08	0	177.00	1	175.00	179.00	-1	2,525	-0.04%
2023/09/07	0	178.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	2	180.50	1	179.00	179.00	1	2,527	0.04%
2023/09/05	4	184.25	0	0.00	181.50	4	2,517	0.16%
2023/09/01	1	195.00	2	196.75	195.00	-1	2,466	-0.04%
2023/08/31	1	201.50	1	198.50	198.50	0	2,460	0.00%
2023/08/30	1	197.50	4	193.25	198.00	-3	2,432	-0.12%
2023/08/29	0	0.00	2	185.75	188.00	-2	2,446	-0.08%
2023/08/24	2	182.00	1	183.50	181.00	1	2,472	0.04%
2023/08/22	3	184.33	1	185.50	183.50	2	2,514	0.08%
2023/08/21	0	0.00	2	188.00	188.50	-2	2,508	-0.08%
2023/08/18	2	184.00	0	0.00	184.00	2	2,517	0.08%
2023/08/17	1	186.50	1	186.50	186.50	0	2,536	0.00%
2023/08/16	1	187.50	2	188.00	186.50	-1	2,565	-0.04%
2023/08/14	1	178.93	0	0.00	175.50	1	2,569	0.04%
2023/08/10	0	184.00	0.1	184.00	183.50	-0.1	2,549	0.00%
2023/08/09	1	185.98	0	0.00	184.00	1	2,603	0.04%
2023/08/08	1.6	189.45	0	0.00	184.00	1.6	2,733	0.06%
2023/08/07	0	0.00	1.1	188.62	188.00	-1.1	2,748	-0.04%
2023/08/04	3	188.50	1	190.00	192.00	2	2,751	0.07%
2023/08/02	1	190.01	0	0.00	189.00	1	2,769	0.04%
2023/08/01	1	194.50	0	0.00	194.50	1	2,774	0.04%
2023/07/31	0.1	195.00	1	197.94	194.00	-0.9	2,788	-0.03%
2023/07/28	2	197.74	0	0.00	198.50	2	2,811	0.07%
2023/07/26	0	201.50	0	0.00	200.50	0	2,866	0.00%
2023/07/24	0	0.00	1.1	203.00	203.50	-1.1	2,952	-0.04%
2023/07/21	1	208.47	1	212.00	205.00	0	3,004	0.00%
2023/07/19	2	208.75	0	0.00	208.00	2	3,080	0.06%
2023/07/18	0	203.00	1	207.00	202.50	-1	3,198	-0.03%
2023/07/17	1	207.53	2	210.50	210.00	-1	3,305	-0.03%
2023/07/14	2	195.25	1	197.06	198.00	1	3,325	0.03%
2023/07/13	1	195.99	2	201.00	192.50	-1	3,351	-0.03%
2023/07/12	1.1	203.64	0.1	204.00	202.00	1	3,306	0.03%
2023/07/11	0	0.00	0.3	206.00	205.50	-0.3	3,376	-0.01%
2023/07/10	0	0.00	1	209.00	208.00	-1	3,550	-0.03%
2023/07/06	4.1	209.44	0	0.00	206.00	4.1	3,553	0.12%
2023/07/05	0	209.50	0	0.00	209.00	0	3,565	0.00%
2023/07/04	1	210.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	2.2	212.19	0	0.00	212.00	2.2	3,680	0.06%
2023/06/30	0	217.00	1	222.50	216.00	-1	3,717	-0.03%
2023/06/29	1	220.50	1	225.00	220.00	0	3,780	0.00%
2023/06/28	0	0.00	0.1	220.00	219.50	-0.1	3,832	0.00%
2023/06/27	0	0.00	0.1	220.00	220.00	-0.1	3,894	0.00%
2023/06/26	0.1	210.00	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	0.1	212.00	0.2	211.50	210.00	-0.1	3,958	0.00%
2023/06/20	0.2	216.00	0	0.00	215.50	0.2	4,064	0.00%
2023/06/19	2	215.50	0	219.00	216.00	2	4,100	0.05%
2023/06/16	1	210.00	1	217.00	216.00	0	4,113	0.00%
2023/06/08	0.1	236.00	0.5	234.50	233.50	-0.4	4,314	-0.01%
2023/06/06	0.5	239.46	0	0.00	239.50	0.5	4,371	0.01%
2023/06/02	0	0.00	0.1	238.56	239.50	-0.1	4,415	0.00%
2023/06/01	0.2	229.00	0	0.00	228.00	0.2	4,446	0.00%
2023/05/31	0	226.00	3	227.17	230.50	-3	4,504	-0.07%
2023/05/30	0	0.00	0.1	224.00	223.00	-0.1	4,564	0.00%
2023/05/29	2	224.50	2.1	224.81	224.50	-0.1	4,590	0.00%
2023/05/26	4	220.88	1.3	220.54	220.50	2.7	4,667	0.06%
2023/05/24	2.1	228.24	1	228.50	228.50	1.1	4,820	0.02%
2023/05/23	0.1	229.50	3	231.67	232.00	-2.9	4,877	-0.06%
2023/05/22	2	228.50	2	230.00	228.50	0	5,161	0.00%
2023/05/19	2.2	222.55	0.2	229.50	223.50	2	5,168	0.04%
2023/05/17	0.1	229.00	3	228.00	229.00	-2.9	5,214	-0.06%
2023/05/16	1	226.00	1	225.50	226.00	0	5,274	0.00%
2023/05/15	4	221.87	2	219.00	221.00	2	5,360	0.04%
2023/05/12	0.1	225.10	0	0.00	224.00	0.1	5,465	0.00%
2023/05/11	0	238.00	0	0.00	237.00	0	5,589	0.00%
2023/05/10	0	0.00	2	241.00	242.50	-2	5,879	-0.03%
2023/05/09	3	240.83	0	0.00	239.50	3	6,013	0.05%
2023/05/08	0.1	239.61	0	0.00	239.50	0.1	6,142	0.00%
2023/05/05	1	246.00	0	0.00	245.00	1	6,236	0.02%
2023/05/03	0	0.00	0.1	248.00	245.50	-0.1	6,438	0.00%
2023/05/02	1	247.50	0.1	250.00	248.50	0.9	6,613	0.01%
2023/04/28	8	247.81	8.1	244.00	241.00	-0.1	6,638	0.00%
2023/04/27	0.1	239.50	0	239.50	238.00	0.1	6,675	0.00%
2023/04/26	0	239.50	0	0.00	239.50	0	6,749	0.00%
2023/04/25	0.3	242.82	0	0.00	242.00	0.3	6,763	0.00%
2023/04/24	1	254.94	0	0.00	251.00	1	6,839	0.02%
2023/04/21	0	255.91	0	0.00	253.00	0	6,882	0.00%
2023/04/20	1	281.50	0	277.50	270.50	1	6,820	0.01%
2023/04/19	4	280.00	4	283.00	281.00	0	6,745	0.00%
2023/04/18	2	277.50	1.2	279.50	278.50	0.8	6,702	0.01%
2023/04/17	1	273.50	2.3	274.93	275.00	-1.3	6,722	-0.02%
2023/04/14	1.4	275.04	1	274.50	274.50	0.4	6,774	0.01%
2023/04/13	2	283.48	3	281.50	279.00	-1	6,768	-0.01%
2023/04/11	0	0.00	0	267.00	267.00	0	6,935	0.00%
2023/04/06	1.1	270.75	1.1	271.75	271.50	0	7,293	0.00%
2023/03/31	0	0.00	2	267.00	267.00	-2	7,420	-0.03%
2023/03/30	0	0.00	2	268.50	270.50	-2	7,521	-0.03%
2023/03/29	0	270.00	0	0.00	270.50	0	7,523	0.00%
2023/03/27	0.1	269.00	0	0.00	269.00	0.1	7,510	0.00%
2023/03/24	0	0.00	1.2	268.21	269.00	-1.2	7,561	-0.02%
2023/03/23	5	264.20	4	266.88	261.50	1	7,602	0.01%
2023/03/22	0	0.00	0	259.50	260.50	0	7,652	0.00%
2023/03/21	1	257.00	0	0.00	254.50	1	7,735	0.01%
2023/03/20	0.3	254.19	0	0.00	254.50	0.3	7,799	0.00%
2023/03/16	2	253.00	2	250.50	250.50	0	8,051	0.00%
2023/03/15	0	0.00	0	259.00	260.00	0	8,245	0.00%
2023/03/14	0	0.00	0.1	256.00	253.50	-0.1	8,611	0.00%
2023/03/13	0	0.00	15	250.00	256.50	-15	8,663	-0.17%
2023/03/10	0	0.00	0.4	259.00	258.50	-0.4	8,801	0.00%
2023/03/07	1	267.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	0	0.00	0.6	269.50	269.50	-0.6	9,523	-0.01%
2023/03/03	0	0.00	2	270.00	267.00	-2	9,807	-0.02%
2023/02/24	4	262.00	2	262.00	262.00	2	10,537	0.02%
2023/02/23	1	267.50	1.6	266.69	266.50	-0.6	10,644	-0.01%
2023/02/22	4.4	269.43	1.2	266.55	266.00	3.3	10,847	0.03%
2023/02/21	1.3	276.47	0.1	280.00	276.00	1.2	10,908	0.01%
2023/02/20	12.1	290.58	6	281.50	280.00	6.1	10,971	0.06%
2023/02/17	0	0.00	1	278.00	275.50	-1	10,752	-0.01%
2023/02/16	1	272.53	0	0.00	276.00	1	10,823	0.01%
2023/02/15	0.2	270.68	10	269.50	271.50	-9.8	11,086	-0.09%
2023/02/14	1	271.50	1	271.00	271.00	0	11,150	0.00%
2023/02/13	0	0.00	0.3	283.23	278.00	-0.3	11,115	0.00%
2023/02/10	1	288.00	0	0.00	290.00	1	11,131	0.01%
2023/02/09	1	290.50	2	288.23	284.00	-1	11,049	-0.01%
2023/02/08	7	290.00	9	287.50	288.00	-2	10,875	-0.02%
2023/02/07	1.2	271.06	2.1	270.67	273.00	-0.9	10,684	-0.01%
2023/02/06	1	266.00	0	0.00	265.00	1	10,695	0.01%
2023/02/03	0	0.00	0.1	264.00	263.00	-0.1	10,683	0.00%
2023/02/02	1.1	265.00	1	265.50	264.50	0.1	10,651	0.00%
2023/02/01	2	266.50	2	263.50	260.50	0	10,761	0.00%
2023/01/31	3	263.50	5	265.60	269.00	-2	10,777	-0.02%
2023/01/30	1	247.00	3	248.17	250.50	-2	10,740	-0.02%
2023/01/17	3	242.00	2	244.25	244.50	1	10,783	0.01%
2023/01/16	4	238.38	3	235.50	241.00	1	10,750	0.01%
2023/01/13	3.1	228.22	3	229.00	232.00	0.1	10,720	0.00%
2023/01/12	3.3	229.60	3	230.33	226.50	0.3	10,813	0.00%
2023/01/11	1	238.50	1	239.00	237.00	0	10,723	0.00%
2023/01/10	12	240.42	0	0.00	238.00	12	10,760	0.11%
2023/01/09	1	243.00	2	244.00	245.00	-1	10,832	-0.01%
2023/01/06	2	240.50	2	240.00	241.50	0	10,935	0.00%
2023/01/05	2	241.50	2	247.00	240.00	0	11,118	0.00%
2023/01/04	3	244.33	1	241.50	240.00	2	11,199	0.02%
2023/01/03	1	244.00	1	245.00	244.50	0	11,324	0.00%
2022/12/30	5	244.60	4	246.38	245.50	1	11,476	0.01%
2022/12/29	6	246.17	5.1	246.57	243.00	0.9	11,646	0.01%
2022/12/28	1	262.50	2	265.50	257.00	-1	11,562	-0.01%
2022/12/27	1	261.50	1	258.00	264.50	0	11,544	0.00%
2022/12/26	2	262.50	3	263.83	258.00	-1	11,625	-0.01%
2022/12/23	4.1	262.05	5.3	261.62	259.50	-1.2	11,716	-0.01%
2022/12/22	2	249.22	5.1	247.51	262.50	-3.1	11,692	-0.03%
2022/12/21	3	240.17	0	0.00	239.00	3	11,701	0.03%
2022/12/20	7	243.00	0	0.00	236.50	7	11,919	0.06%
2022/12/19	1	244.00	1	243.50	241.50	0	12,043	0.00%
2022/12/16	0.1	246.50	1.9	243.90	243.00	-1.8	12,263	-0.01%
2022/12/15	5	254.80	2	254.00	247.00	3	12,360	0.02%
2022/12/14	4.2	254.24	8.1	251.01	259.00	-3.9	12,351	-0.03%
2022/12/13	5.4	257.80	1.2	263.75	253.50	4.2	12,268	0.03%
2022/12/12	4	256.00	3	258.50	257.00	1	12,371	0.01%
2022/12/09	4.1	261.35	3	261.17	260.00	1.1	12,416	0.01%
2022/12/08	3.1	268.29	3	270.17	267.00	0.1	12,636	0.00%
2022/12/07	13.3	279.68	13.3	275.59	275.00	0	12,518	0.00%
2022/12/06	12.4	291.00	11.6	291.15	279.00	0.9	12,241	0.01%
2022/12/05	1.6	296.36	0	0.00	297.00	1.6	11,852	0.01%
2022/12/02	4	296.63	1	297.00	294.50	3	11,746	0.03%
2022/12/01	1	296.00	1	291.49	291.50	0	11,544	0.00%
2022/11/30	2	289.75	0	0.00	286.00	2	11,421	0.02%
2022/11/29	5	291.80	5	292.80	287.00	0	11,327	0.00%
2022/11/28	4	296.75	4	291.13	295.00	0	11,112	0.00%
2022/11/25	3	294.17	4	290.38	281.00	-1	10,804	-0.01%
2022/11/24	2	287.25	2	290.50	290.00	0	10,449	0.00%
2022/11/23	0	0.00	8.4	279.78	289.50	-8.4	10,134	-0.08%
2022/11/22	5.3	268.36	0.1	273.50	263.50	5.2	9,856	0.05%
2022/11/18	7	269.29	7	271.43	275.00	0	10,149	0.00%
2022/11/17	1.1	259.55	1	260.00	259.00	0.1	10,200	0.00%
2022/11/16	0	0.00	3	253.50	256.50	-3	10,018	-0.03%
2022/11/15	0	0.00	6	250.67	249.50	-6	9,875	-0.06%
2022/11/14	0	0.00	0.2	250.00	250.00	-0.2	9,882	0.00%
2022/11/11	8	259.56	5	257.50	252.50	3	9,777	0.03%
2022/11/09	2	244.50	0	0.00	243.50	2	9,408	0.02%
2022/11/08	2	248.75	1	248.50	243.00	1	9,350	0.01%
2022/11/07	1	248.00	0	0.00	246.00	1	9,252	0.01%
2022/11/03	4	242.88	3	243.50	246.00	1	9,077	0.01%
2022/11/01	1	239.50	1	240.50	239.50	0	8,813	0.00%
2022/10/28	1	228.00	0	0.00	223.50	1	8,605	0.01%
2022/10/27	7	222.14	7.1	223.04	232.00	-0.1	8,456	0.00%
2022/10/26	0	0.00	2.2	208.23	211.00	-2.2	8,310	-0.03%
2022/10/25	2	215.75	5.2	212.85	210.50	-3.2	8,172	-0.04%
2022/10/24	2	220.25	0.7	216.50	216.00	1.3	8,071	0.02%
2022/10/21	1	216.50	0	0.00	215.00	1	8,033	0.01%
2022/10/20	2	227.00	0	0.00	227.50	2	7,981	0.03%
2022/10/19	1	236.00	2	233.75	231.50	-1	7,930	-0.01%
2022/10/17	2	231.00	2	236.75	239.00	0	7,948	0.00%
2022/10/14	1	243.50	0	0.00	243.50	1	7,828	0.01%
2022/10/13	1	233.50	1	234.50	234.50	0	7,680	0.00%
2022/10/11	0	0.00	1	260.00	244.50	-1	7,338	-0.01%
2022/10/07	4	264.75	4	259.38	257.00	0	7,142	0.00%
2022/10/04	3.1	238.55	3	237.50	240.00	0.1	6,523	0.00%
2022/10/03	3	245.67	0	0.00	233.50	3	6,429	0.05%
2022/09/30	1	244.00	1	245.57	252.50	0	6,262	0.00%
2022/09/29	1.1	241.67	8	242.63	248.50	-6.9	6,058	-0.11%
2022/09/28	4	233.75	2.1	233.76	226.00	1.9	6,101	0.03%
2022/09/27	7	237.21	7	239.36	242.50	0	5,982	0.00%
2022/09/26	1	261.00	2.1	252.98	245.50	-1.1	5,789	-0.02%
2022/09/23	3.2	266.47	3	262.50	267.00	0.2	5,652	0.00%
2022/09/22	4	255.13	7	257.71	259.50	-3	5,536	-0.05%
2022/09/21	4	259.13	2	256.25	256.00	2	5,413	0.04%
2022/09/20	0	0.00	7	259.86	260.00	-7	5,457	-0.13%
2022/09/19	8.4	257.91	10	259.05	260.50	-1.6	5,550	-0.03%
2022/09/16	5.2	273.79	2.1	273.88	271.50	3.1	5,538	0.06%
2022/09/15	31.4	287.48	27	285.91	272.50	4.4	5,476	0.08%
2022/09/14	0	293.00	0.1	291.00	293.50	-0.1	5,213	0.00%
2022/09/13	0	0.00	0	285.50	285.00	0	5,377	0.00%
2022/09/12	0	0.00	1.2	289.92	291.50	-1.2	5,613	-0.02%
2022/09/08	0	0.00	1.1	284.73	284.50	-1.1	5,739	-0.02%
2022/09/07	0	0.00	1.2	263.88	278.00	-1.2	5,901	-0.02%
2022/09/06	0.1	272.00	0.1	270.00	268.50	0	6,023	0.00%
2022/09/05	0	276.50	4	281.75	277.50	-4	5,984	-0.07%
2022/09/02	0.2	289.50	0.2	289.75	290.00	0	6,020	0.00%
2022/09/01	0	0.00	1.1	299.09	298.00	-1.1	6,041	-0.02%
2022/08/31	0	0.00	2.3	295.54	296.00	-2.3	6,113	-0.04%
2022/08/30	0	0.00	0.1	286.01	283.50	-0.1	6,091	0.00%
2022/08/29	5.6	284.96	4.2	285.21	284.00	1.4	6,049	0.02%
2022/08/26	4	284.00	0.4	279.21	284.00	3.7	6,011	0.06%
2022/08/25	20.3	252.49	17.2	252.27	260.00	3.1	5,879	0.05%
2022/08/24	2.1	237.52	14	241.04	242.50	-12	5,411	-0.22%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	4	200.50	200.50	-4	5,514	-0.07%
2022/08/19	0	0.00	3	177.00	182.50	-3	5,540	-0.05%
2022/08/17	0	170.50	0	0.00	170.00	0	5,480	0.00%
2022/08/16	3	175.50	3	177.50	172.00	0	5,474	0.00%
2022/08/12	3	172.50	3	173.00	171.00	0	5,465	0.00%
2022/08/08	2	171.00	0	0.00	171.00	2	5,499	0.04%
2022/08/05	1	170.00	1	172.50	175.50	0	5,508	0.00%
2022/08/03	1	169.50	2	170.00	171.00	-1	5,501	-0.02%
2022/08/02	6	179.08	0	0.00	174.50	6	5,476	0.11%
2022/08/01	1	183.00	5	185.00	183.50	-4	5,417	-0.07%
2022/07/28	10	190.30	2	190.25	189.00	8	5,378	0.15%
2022/07/26	3	189.00	3	190.33	186.00	0	5,374	0.00%
2022/07/25	10	194.80	19.2	195.33	191.50	-9.2	5,264	-0.17%
2022/07/22	2	183.50	1	185.50	186.00	1	5,086	0.02%
2022/07/21	2	178.50	2	180.50	183.00	0	5,044	0.00%
2022/07/20	2	175.75	2	175.00	175.00	0	5,017	0.00%
2022/07/19	4	174.00	0	0.00	172.50	4	5,040	0.08%
2022/07/18	1	169.50	2	170.75	170.50	-1	5,130	-0.02%
2022/07/15	2	168.50	2	167.00	167.00	0	5,191	0.00%
2022/07/14	1	167.00	1	168.99	169.50	0	5,183	0.00%
2022/07/13	1	169.00	2	171.25	168.00	-1	5,179	-0.02%
2022/07/12	1	168.50	4	168.76	165.50	-3	5,165	-0.06%
2022/07/11	2	171.00	2	171.50	170.00	0	5,144	0.00%
2022/07/08	1	168.00	0	0.00	168.00	1	5,123	0.02%
2022/07/07	3	168.00	3	164.00	168.50	0	5,106	0.00%
2022/07/06	13.1	175.97	19	174.71	167.00	-5.9	5,043	-0.12%
2022/07/05	4	169.25	3	174.00	174.00	1	4,805	0.02%
2022/07/04	4	164.38	1	161.50	158.50	3	4,743	0.06%
2022/07/01	1	175.00	0	0.00	169.00	1	4,661	0.02%
2022/06/30	12.2	183.85	4	183.50	175.50	8.2	4,584	0.18%
2022/06/29	7	193.21	4	191.38	194.00	3	4,421	0.07%
2022/06/28	4.2	196.69	3	202.00	188.50	1.2	4,393	0.03%
2022/06/27	8	203.06	4	204.36	203.00	4	4,263	0.09%
2022/06/24	11	206.27	16	205.78	210.00	-5	4,158	-0.12%
2022/06/23	3	197.83	2	198.25	197.00	1	3,977	0.03%
2022/06/22	2	200.00	7	199.79	197.00	-5	3,908	-0.13%
2022/06/21	9	199.17	14	198.68	200.00	-5	3,759	-0.13%
2022/06/20	13	197.55	10	198.45	189.50	3	3,582	0.08%
2022/06/17	6	190.75	3	192.30	194.00	3	3,349	0.09%
2022/06/16	12	192.25	14.2	190.74	192.00	-2.2	3,257	-0.07%
2022/06/15	6	179.84	4	179.38	180.50	2	3,170	0.06%
2022/06/14	4	170.50	2	172.00	172.00	2	3,083	0.06%
2022/06/13	2.2	173.68	1	173.00	172.00	1.2	3,072	0.04%
2022/06/10	5	182.20	2	181.75	180.50	3	3,038	0.10%
2022/06/09	3	181.83	6	181.33	181.00	-3	3,000	-0.10%
2022/06/08	1	171.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	2	172.00	0	0.00	171.50	2	2,923	0.07%
2022/06/06	1	178.00	1	175.00	175.00	0	2,920	0.00%
2022/06/02	1	181.00	2	183.75	181.00	-1	2,907	-0.03%
2022/06/01	3	186.83	1	183.50	183.50	2	2,916	0.07%
2022/05/31	3	188.33	5	187.20	189.50	-2	2,896	-0.07%
2022/05/30	3	180.83	3	183.67	184.00	0	2,518	0.00%
2022/05/26	3	180.67	1	182.50	181.00	2	2,461	0.08%
2022/05/25	0	0.00	1	177.50	177.50	-1	2,439	-0.04%
2022/05/24	2	176.75	0	0.00	176.50	2	2,455	0.08%
2022/05/23	1	179.00	2	180.00	180.00	-1	2,449	-0.04%
2022/05/20	2	178.75	4	180.75	180.50	-2	2,465	-0.08%
2022/05/17	1	182.00	0	0.00	180.00	1	2,431	0.04%
2022/05/16	0	0.00	1	186.00	184.50	-1	2,447	-0.04%
2022/05/12	2	188.50	1	189.50	187.00	1	2,418	0.04%
2022/05/10	3	184.67	1	186.00	186.00	2	2,394	0.08%
2022/05/05	1	199.00	3	201.17	199.00	-2	2,415	-0.08%
2022/05/04	2	201.50	3	203.67	201.50	-1	2,433	-0.04%
2022/05/03	6	204.25	8	205.19	200.50	-2	2,428	-0.08%
2022/04/28	1	196.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	3	194.67	1	192.50	196.00	2	2,378	0.08%
2022/04/26	7	197.00	2	195.75	196.50	5	2,361	0.21%
2022/04/25	2	204.50	4	206.75	199.00	-2	2,342	-0.09%
2022/04/22	12	212.96	7	214.79	207.50	5	2,314	0.22%
2022/04/21	3	201.83	18	211.50	216.50	-15	2,211	-0.68%
2022/04/20	1	196.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	2	198.50	0	0.00	197.50	2	2,158	0.09%
2022/04/15	2	200.00	0	0.00	198.50	2	2,158	0.09%
2022/04/14	1	204.00	0	0.00	200.50	1	2,180	0.05%
2022/04/12	1	201.00	0	0.00	200.50	1	2,175	0.05%
2022/04/11	3	201.67	0	0.00	201.00	3	2,163	0.14%
2022/04/08	3	207.33	0	208.63	207.00	3	2,173	0.14%
2022/04/07	6	209.42	3	208.50	208.50	3	2,188	0.14%
2022/04/06	3	206.50	2	207.50	210.00	1	2,174	0.05%
2022/03/31	7	218.21	0	0.00	214.50	7	2,174	0.32%
2022/03/29	2	233.75	4	236.50	233.50	-2	2,090	-0.10%
2022/03/28	1	225.00	2	226.00	223.00	-1	2,013	-0.05%
2022/03/25	2	223.00	2	229.50	223.00	0	2,011	0.00%
2022/03/24	2	226.00	1	229.00	226.00	1	2,007	0.05%
2022/03/23	2	227.50	0	0.00	227.00	2	2,052	0.10%
2022/03/21	2	234.75	3	233.98	226.50	-1	2,063	-0.05%
2022/03/18	2	230.50	1	228.00	228.50	1	2,096	0.05%
2022/03/17	0	0.00	8	212.00	220.50	-8	2,031	-0.39%
2022/03/16	0	197.50	0	0.00	200.50	0	2,034	0.00%
2022/03/15	7	202.07	0	0.00	200.50	7	2,025	0.35%
2022/03/11	0	0.00	1	209.50	211.00	-1	2,078	-0.05%
2022/03/10	2	217.00	4	219.75	216.00	-2	2,128	-0.09%
2022/03/09	2	213.27	0	0.00	212.00	2	2,133	0.09%
2022/03/08	2	215.50	0	0.00	214.50	2	2,144	0.09%
2022/03/07	2	225.00	0	0.00	224.50	2	2,176	0.09%
2022/03/04	0	244.00	2	243.50	241.00	-2	2,213	-0.09%
2022/03/03	2	249.49	0	0.00	247.00	2	2,353	0.09%
2022/02/25	1	247.50	2	247.25	247.50	-1	2,822	-0.04%
2022/02/24	2	241.50	0	0.00	241.50	2	2,928	0.07%
2022/02/22	2	262.25	2	259.00	253.50	0	3,072	0.00%
2022/02/18	0	0.00	0.1	256.43	259.00	-0.1	3,190	0.00%
2022/02/17	1	260.50	3	257.18	255.50	-2	3,189	-0.06%
2022/02/16	7.1	259.85	6	257.92	259.00	1.1	3,164	0.04%
2022/02/15	1	242.00	0	0.00	242.50	1	3,162	0.03%
2022/02/09	2	257.75	5	257.40	255.00	-3	3,201	-0.09%
2022/02/08	7	254.36	5	253.30	258.00	2	3,217	0.06%
2022/02/07	0	0.00	1	245.50	246.00	-1	3,244	-0.03%
2022/01/26	0	0.00	1	241.50	239.00	-1	3,366	-0.03%
2022/01/25	0	0.00	1	231.00	229.50	-1	3,372	-0.03%
2022/01/24	0	0.00	1	232.00	237.00	-1	3,368	-0.03%
2022/01/20	1	245.00	0	0.00	245.50	1	3,411	0.03%
2022/01/17	0	250.50	0	0.00	251.50	0	3,479	0.00%
2022/01/14	0.1	248.00	0	0.00	243.50	0.1	3,475	0.00%
2022/01/11	1.1	259.64	0	0.00	258.50	1.1	3,684	0.03%
2022/01/10	0	264.50	0	0.00	265.00	0	3,884	0.00%
2022/01/07	2	267.00	1	269.00	265.00	1	4,036	0.02%
2022/01/06	1.1	277.55	5	269.30	267.00	-3.9	4,106	-0.09%
2022/01/03	0	0.00	2	277.50	278.00	-2	4,169	-0.05%
2021/12/30	0	0.00	0.4	289.50	287.50	-0.4	4,172	-0.01%
2021/12/29	1	287.50	1	293.50	287.00	0	4,166	0.00%
2021/12/28	1	288.00	4	290.50	287.50	-3	4,165	-0.07%
2021/12/27	1	281.00	0	0.00	280.50	1	4,155	0.02%
2021/12/24	4	290.88	2.3	293.79	287.00	1.7	4,150	0.04%
2021/12/23	2.3	289.48	0.1	285.50	291.00	2.2	4,139	0.05%
2021/12/22	0	0.00	1	284.00	285.00	-1	4,134	-0.02%
2021/12/20	1	285.50	0.3	287.00	284.00	0.7	4,100	0.02%
2021/12/17	2.1	295.10	3	299.50	291.50	-0.9	4,099	-0.02%
2021/12/14	1.1	283.95	1	307.00	285.00	0.1	4,111	0.00%
2021/12/13	2	302.25	2.1	305.12	301.50	-0.1	4,023	0.00%
2021/12/10	1	301.50	1.1	302.33	302.00	-0.1	4,003	0.00%
2021/12/08	2.1	308.49	2.2	305.27	300.50	-0.1	3,946	0.00%
2021/12/07	2	294.75	0.2	296.00	295.00	1.8	3,877	0.05%
2021/12/06	5.3	301.01	6.1	299.74	296.50	-0.8	3,858	-0.02%
2021/12/03	0.1	294.50	0	0.00	291.00	0.1	3,806	0.00%
2021/12/02	0	0.00	2	291.25	289.50	-2	3,796	-0.05%
2021/12/01	3	293.50	3	291.83	289.00	0	3,773	0.00%
2021/11/30	21.1	297.35	1	285.00	297.50	20.1	3,724	0.54%
2021/11/29	6	287.49	27.6	280.20	275.50	-21.6	3,654	-0.59%
2021/11/26	5	306.50	6.1	308.12	306.00	-1.1	3,511	-0.03%
2021/11/25	2.6	316.93	2	321.50	298.00	0.6	3,390	0.02%
2021/11/24	11.3	313.08	12.2	310.43	326.50	-1	3,206	-0.03%
2021/11/23	13	302.63	26	307.17	297.00	-13	3,159	-0.41%
2021/11/22	21	300.14	8.5	299.00	299.50	12.5	3,066	0.41%
2021/11/19	5	281.80	4	282.00	283.00	1	2,965	0.03%
2021/11/18	2	273.00	5.1	280.90	282.50	-3.1	2,880	-0.11%
2021/11/12	0	0.00	0.1	256.50	256.50	-0.1	2,734	0.00%
2021/11/09	0	0.00	1	253.49	254.00	-1	2,700	-0.04%
2021/11/08	0	246.00	0	0.00	244.50	0	2,702	0.00%
2021/11/05	1	240.50	1	242.50	241.00	0	2,675	0.00%
2021/11/04	3	248.30	3	247.67	243.00	0	2,653	0.00%
2021/11/03	2.2	256.01	1	255.00	250.00	1.1	2,616	0.04%
2021/11/02	0	0.00	1.1	270.12	277.50	-1.1	2,491	-0.04%
2021/10/29	1	265.00	0	0.00	262.00	1	2,496	0.04%
2021/10/28	1	269.50	3.1	269.49	269.50	-2.1	2,483	-0.09%
2021/10/27	0	252.00	0	0.00	245.00	0	2,437	0.00%
2021/10/26	2	267.00	0	0.00	262.00	2	2,422	0.08%
2021/10/25	0	0.00	0.1	263.00	266.00	-0.1	2,451	0.00%
2021/10/21	3	258.83	2	245.00	255.00	1	2,459	0.04%
2021/10/20	1	250.00	3.1	254.57	255.00	-2.1	2,418	-0.09%
2021/10/19	10	231.80	12.1	233.42	239.00	-2.1	2,374	-0.09%
2021/10/18	10	231.10	7	230.36	233.00	3	2,220	0.13%
2021/10/15	1.1	209.29	0	0.00	214.50	1.1	2,027	0.05%
2021/10/12	0	0.00	2	180.75	180.50	-2	1,802	-0.11%
2021/10/08	1	169.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	1	167.50	1	168.50	167.50	0	1,747	0.00%
2021/10/05	0	0.00	2	171.50	172.00	-2	1,741	-0.11%
2021/10/01	1	183.00	1	185.00	183.00	0	1,741	0.00%
2021/09/30	0.1	186.00	0	0.00	185.00	0.1	1,754	0.00%
2021/09/22	1	188.50	0	0.00	184.50	1	1,946	0.05%
2021/09/15	0.1	185.50	0	0.00	185.00	0.1	1,981	0.00%
2021/09/10	0.1	191.00	0	0.00	190.00	0.1	2,025	0.00%
2021/08/27	6	197.33	5	199.30	195.50	1	2,478	0.04%
2021/08/25	0.1	182.50	0	0.00	180.50	0.1	2,363	0.00%
2021/08/24	0	0.00	0.1	182.00	182.00	-0.1	2,375	0.00%
2021/08/23	0.1	183.50	0	0.00	183.00	0.1	2,384	0.00%
2021/08/13	0	0.00	1	195.00	195.00	-1	2,607	-0.04%
2021/08/11	1	186.00	1	186.50	186.00	0	2,648	0.00%
2021/08/06	0	0.00	1	201.00	201.00	-1	2,891	-0.03%
2021/08/05	1	203.00	0	0.00	200.00	1	2,990	0.03%
2021/07/30	1	193.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	0	0.00	1	193.00	193.00	-1	3,319	-0.03%
2021/07/28	0	0.00	0.1	181.00	179.50	-0.1	3,294	0.00%
2021/07/27	0.1	186.00	0	0.00	185.00	0.1	3,317	0.00%
2021/07/22	0	0.00	1	196.00	195.50	-1	3,532	-0.03%
2021/07/21	1	201.00	0.7	199.15	197.00	0.3	3,559	0.01%
2021/07/20	5.2	208.35	3	203.83	201.50	2.2	3,588	0.06%
2021/07/19	0.7	201.50	0	0.00	203.00	0.7	3,582	0.02%
2021/07/15	1	206.50	1	207.50	206.50	0	3,641	0.00%
2021/07/12	0	0.00	0.5	206.50	209.00	-0.5	3,690	-0.01%
2021/07/06	0	0.00	1	217.00	211.00	-1	3,739	-0.03%
2021/07/05	1	223.00	0	0.00	219.00	1	3,756	0.03%
2021/07/02	4	227.00	4	229.75	225.00	0	3,753	0.00%
2021/07/01	2	232.49	2	230.25	227.50	0	3,753	0.00%
2021/06/30	0	0.00	0.1	232.00	232.00	-0.1	3,737	0.00%
2021/06/29	0	0.00	0.3	222.50	219.00	-0.3	3,729	-0.01%
2021/06/28	0.4	219.53	0	0.00	221.00	0.4	3,759	0.01%
2021/06/24	0	0.00	1	210.00	210.50	-1	3,996	-0.03%
2021/06/23	1	207.50	0	0.00	207.50	1	3,996	0.03%
2021/06/21	1	216.00	0	0.00	212.00	1	4,031	0.02%
2021/06/15	0	0.00	1	217.00	221.50	-1	4,063	-0.02%
2021/06/11	7	233.07	12.2	230.79	222.50	-5.2	4,046	-0.13%
2021/06/10	9	229.89	10	230.75	232.50	-1	3,944	-0.03%
2021/06/09	2.2	217.37	3	214.67	211.50	-0.8	3,939	-0.02%
2021/06/08	4	203.13	2	204.50	203.00	2	3,827	0.05%
2021/06/04	0	0.00	2.2	211.86	206.00	-2.2	3,813	-0.06%
2021/06/02	0.2	204.62	0	0.00	205.00	0.2	3,770	0.01%
2021/05/31	2	203.00	0	0.00	204.50	2	3,762	0.05%
2021/05/28	0	0.00	0.3	207.50	207.00	-0.3	3,764	-0.01%
2021/05/27	0.3	208.50	0	0.00	207.00	0.3	3,787	0.01%
2021/05/26	4	211.13	5	209.70	213.00	-1	3,736	-0.03%
2021/05/25	1	202.50	1	202.50	202.50	0	4,135	0.00%
2021/05/24	2	203.00	0	0.00	204.00	2	4,305	0.05%
2021/05/21	0	0.00	0	203.50	205.50	0	4,611	0.00%
2021/05/20	0	0.00	1	199.50	199.00	-1	4,576	-0.02%
2021/05/19	0	0.00	3	202.00	201.50	-3	4,638	-0.06%
2021/05/18	2	198.25	1	205.00	208.00	1	4,650	0.02%
2021/05/17	4.1	206.15	3.2	208.77	196.00	0.9	4,676	0.02%
2021/05/14	0	0.00	8	221.94	216.50	-8	4,659	-0.17%
2021/05/13	5.1	220.86	24.2	222.69	218.00	-19.1	4,622	-0.41%
2021/05/12	6.1	230.61	3.7	236.07	221.50	2.4	4,591	0.05%
2021/05/11	20.6	232.42	35	223.69	225.50	-14.4	4,442	-0.32%
2021/05/10	45.1	232.50	3.5	236.41	229.50	41.6	4,431	0.94%
2021/05/07	2.3	226.26	3	227.00	235.00	-0.7	4,396	-0.02%
2021/05/06	1.3	213.83	0	0.00	214.00	1.3	4,359	0.03%
2021/05/05	0	0.00	1	221.00	219.00	-1	4,368	-0.02%
2021/05/04	2	221.81	1	232.50	220.00	1	4,385	0.02%
2021/05/03	2	244.00	2.4	235.36	232.50	-0.4	4,357	-0.01%
2021/04/29	2.3	236.00	1	232.50	236.00	1.3	4,298	0.03%
2021/04/28	4.3	231.04	0	0.00	225.50	4.3	4,273	0.10%
2021/04/27	0	0.00	6	220.00	235.00	-6	4,205	-0.14%
2021/04/26	0	0.00	1	216.00	214.00	-1	4,207	-0.02%
2021/04/23	1	226.93	1	224.00	218.50	0	4,268	0.00%
2021/04/22	0	0.00	1	229.50	227.00	-1	4,327	-0.02%
2021/04/21	1	241.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	1	237.00	4	235.00	234.50	-3	4,460	-0.07%
2021/04/19	1.1	235.18	0.9	238.98	234.50	0.2	4,516	0.00%
2021/04/16	0.9	244.53	0	0.00	241.50	0.9	4,537	0.02%
2021/04/15	0	241.50	0.7	244.00	241.00	-0.7	4,547	-0.02%
2021/04/14	3.4	246.01	2	244.25	242.00	1.4	4,573	0.03%
2021/04/13	2.3	253.94	1	250.50	250.00	1.3	4,562	0.03%
2021/04/12	1	254.02	2.8	254.44	254.00	-1.7	4,570	-0.04%
2021/04/09	5.9	257.13	4	253.63	253.00	1.9	4,603	0.04%
2021/04/08	1	252.00	1	251.51	252.00	0	4,658	0.00%
2021/04/07	1	261.00	0	0.00	258.00	1	4,685	0.02%
2021/04/06	0	0.00	0	265.50	259.00	0	4,743	0.00%
2021/04/01	4	270.50	1	268.50	267.00	3	4,772	0.06%
2021/03/31	4	273.50	0.4	267.94	264.50	3.6	4,761	0.08%
2021/03/30	8	276.31	13.5	275.31	273.00	-5.5	4,714	-0.12%
2021/03/29	27.4	273.70	9	271.33	277.00	18.4	4,642	0.40%
2021/03/26	0	0.00	11	253.59	252.50	-11	4,518	-0.24%
2021/03/25	0	0.00	6	256.08	250.00	-6	4,553	-0.13%
2021/03/24	2	255.50	3	257.33	253.50	-1	4,589	-0.02%
2021/03/23	0	0.00	5	254.60	250.00	-5	4,732	-0.11%
2021/03/22	1	247.50	1	245.50	246.50	0	4,817	0.00%
2021/03/19	4	253.25	1	251.50	251.50	3	4,854	0.06%
2021/03/18	1	261.00	3	262.34	258.00	-2	4,961	-0.04%
2021/03/17	3.1	260.80	2.1	258.55	258.00	1	5,052	0.02%
2021/03/16	1.4	261.63	2	263.25	261.50	-0.6	5,156	-0.01%
2021/03/15	1.9	266.76	2.1	273.57	262.00	-0.2	5,168	0.00%
2021/03/12	4	262.00	0.4	262.76	261.00	3.6	5,193	0.07%
2021/03/11	2.1	264.19	1	256.00	263.00	1.1	5,235	0.02%
2021/03/10	4	254.75	1.8	253.06	252.00	2.2	5,273	0.04%
2021/03/09	3	253.50	0	0.00	252.00	3	5,325	0.06%
2021/03/08	1	259.00	3	257.02	250.00	-2	5,368	-0.04%
2021/03/05	3.2	263.12	0.2	263.50	265.00	3	5,415	0.05%
2021/03/04	5.1	255.72	1	252.00	251.00	4.1	5,745	0.07%
2021/03/03	6.1	255.78	0.2	255.25	255.50	5.9	5,817	0.10%
2021/03/02	2.2	255.15	5.2	249.65	245.00	-3.1	5,826	-0.05%
2021/02/26	2.2	269.00	0	0.00	260.50	2.2	5,814	0.04%
2021/02/25	27.3	299.26	24.1	293.48	270.00	3.2	5,776	0.06%
2021/02/24	6	284.07	9.3	280.14	288.00	-3.3	5,346	-0.06%
2021/02/23	15.3	266.07	17.3	266.75	262.00	-2	5,197	-0.04%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	3	218.33	12	221.58	231.00	-9	5,022	-0.18%
2021/02/18	3.2	210.83	1	211.50	210.00	2.2	5,008	0.04%
2021/02/17	11.3	216.68	5	220.40	208.00	6.3	5,015	0.12%
2021/02/05	1	217.00	3	218.51	220.00	-2	4,968	-0.04%
2021/02/04	4	200.50	4	200.00	200.00	0	4,978	0.00%
2021/02/03	6.9	200.15	6	201.92	198.50	0.9	5,008	0.02%
2021/02/02	1	185.50	2	194.00	198.00	-1	5,037	-0.02%
2021/02/01	1	180.00	1.3	182.28	184.50	-0.3	5,057	-0.01%
2021/01/28	0	0.00	1	193.00	192.50	-1	5,091	-0.02%
2021/01/27	0.2	196.05	0	0.00	195.00	0.2	5,163	0.00%
2021/01/26	3.1	196.50	1	200.00	195.00	2.1	5,186	0.04%
2021/01/22	1	207.00	5	210.70	207.00	-4	5,215	-0.08%
2021/01/21	6	211.17	2.5	210.20	213.50	3.5	5,289	0.07%
2021/01/20	1	209.50	2	209.25	207.00	-1	5,496	-0.02%
2021/01/19	2	207.75	7	208.00	206.00	-5	5,514	-0.09%
2021/01/18	6.6	208.60	6.5	208.08	210.00	0.1	5,560	0.00%
2021/01/15	11.4	197.07	3	199.66	199.00	8.4	5,503	0.15%
2021/01/14	1	194.00	2.2	191.35	189.00	-1.2	5,417	-0.02%
2021/01/13	1.3	204.44	15	201.27	202.00	-13.7	5,323	-0.26%
2021/01/12	5	217.90	0	0.00	213.50	5	5,269	0.09%
2021/01/11	2.2	215.86	0	0.00	212.50	2.2	5,204	0.04%
2021/01/08	1	223.00	5	223.20	222.50	-4	5,218	-0.08%
2021/01/06	2.6	226.88	1	226.00	225.50	1.6	5,209	0.03%
2021/01/05	0.4	230.00	0	0.00	230.50	0.4	5,220	0.01%
2021/01/04	4.3	233.64	1	233.00	229.00	3.3	5,227	0.06%
2020/12/31	2.3	251.09	9.8	251.55	241.00	-7.5	5,212	-0.14%
2020/12/30	7.4	245.00	3	242.83	246.50	4.4	5,118	0.09%
2020/12/29	1	250.50	5	243.90	242.00	-4	5,073	-0.08%
2020/12/28	4.1	240.84	3	241.50	244.50	1.1	5,001	0.02%
2020/12/25	5	232.00	1	229.00	231.00	4	4,950	0.08%
2020/12/24	2	228.75	4	227.25	226.00	-2	4,948	-0.04%
2020/12/23	0.3	234.50	2	239.75	233.00	-1.7	4,959	-0.04%
2020/12/22	5.1	238.19	1	238.00	237.00	4.1	4,986	0.08%
2020/12/21	4	236.13	4	239.63	233.50	0	4,990	0.00%
2020/12/18	5.2	242.71	6	243.58	238.50	-0.8	4,982	-0.02%
2020/12/17	16.3	250.53	19	252.05	240.50	-2.7	5,021	-0.05%
2020/12/16	8.6	244.06	7	241.29	248.50	1.6	4,909	0.03%
2020/12/15	5	228.60	8	231.06	226.00	-3	5,047	-0.06%
2020/12/14	9.1	246.99	10	247.20	238.50	-0.9	5,032	-0.02%
2020/12/11	7.8	230.13	2	221.75	237.50	5.8	4,937	0.12%
2020/12/10	7.1	222.03	13	223.50	216.00	-5.9	4,882	-0.12%
2020/12/09	7	235.36	3	235.33	234.50	4	4,796	0.08%
2020/12/08	5	244.31	2	249.00	236.00	3	4,776	0.06%
2020/12/07	0.1	261.00	0	0.00	255.50	0.1	4,665	0.00%
2020/12/04	4	264.25	6	262.00	266.00	-2	4,665	-0.04%
2020/12/03	3.2	261.83	4.3	264.34	260.00	-1.1	4,726	-0.02%
2020/12/02	5	269.00	0	0.00	267.50	5	4,730	0.11%
2020/12/01	4.1	277.63	2	277.25	274.00	2.1	4,747	0.04%
2020/11/30	1	291.50	8	295.45	286.00	-7	4,774	-0.15%
2020/11/27	10.8	287.81	4	288.13	292.00	6.8	4,452	0.15%
2020/11/26	1.5	279.71	4	278.50	282.00	-2.5	4,425	-0.06%
2020/11/25	6.2	278.24	2	278.75	276.00	4.2	4,446	0.09%
2020/11/24	1	274.50	5.6	276.73	274.50	-4.6	4,451	-0.10%
2020/11/23	0	0.00	2	278.25	277.50	-2	4,506	-0.04%
2020/11/20	2.1	273.33	4	274.50	274.00	-1.9	4,575	-0.04%
2020/11/19	4	284.88	4	282.63	280.50	0	4,582	0.00%
2020/11/18	1.1	278.27	4	281.63	287.00	-2.9	4,550	-0.06%
2020/11/17	3	276.17	3	274.33	277.00	0	4,617	0.00%
2020/11/16	2	264.50	1	265.00	265.00	1	4,598	0.02%
2020/11/13	1	266.50	1	268.00	268.50	0	4,623	0.00%
2020/11/12	8	267.56	14.8	270.84	264.50	-6.8	4,625	-0.15%
2020/11/11	0.2	278.00	1.1	276.73	279.00	-0.9	4,559	-0.02%
2020/11/10	8	277.06	5	272.50	272.00	3	4,573	0.07%
2020/11/09	6.1	286.49	0	0.00	285.00	6.1	4,571	0.13%
2020/11/06	0	0.00	1	294.00	296.00	-1	4,622	-0.02%
2020/11/05	4	294.38	3	294.17	292.00	1	4,673	0.02%
2020/11/04	4	283.13	4	283.63	290.00	0	4,689	0.00%
2020/11/03	2.1	285.74	1.1	281.74	280.50	1.1	4,660	0.02%
2020/11/02	0.1	289.00	0	0.00	288.00	0.1	4,729	0.00%
2020/10/30	2	298.50	3	294.17	293.00	-1	4,734	-0.02%
2020/10/29	6.9	297.60	3.2	297.08	298.00	3.8	4,709	0.08%
2020/10/28	29.1	314.94	25	309.28	297.00	4.1	4,687	0.09%
2020/10/27	0.3	325.00	0	0.00	324.50	0.3	4,428	0.01%
2020/10/26	8	333.13	4	327.88	320.00	4	4,371	0.09%
2020/10/23	4	347.63	5	348.60	343.00	-1	4,393	-0.02%
2020/10/22	1.2	343.25	1	348.50	343.00	0.2	4,372	0.00%
2020/10/21	1.1	347.55	1	354.00	347.50	0.1	4,380	0.00%
2020/10/20	2	350.00	1	350.50	351.00	1	4,380	0.02%
2020/10/19	2	346.00	2	347.75	345.00	0	4,444	0.00%
2020/10/16	6.3	348.76	7	349.79	344.00	-0.7	4,431	-0.02%
2020/10/15	1	340.50	3	343.00	338.00	-2	4,524	-0.04%
2020/10/14	4.2	350.29	3	353.83	345.50	1.2	4,524	0.03%
2020/10/13	4	351.75	4	350.00	350.50	0	4,548	0.00%
2020/10/12	5	351.10	2	354.75	349.00	3	4,651	0.06%
2020/10/08	5	349.00	12	348.29	349.50	-7	4,628	-0.15%
2020/10/07	2	340.25	3	341.67	338.50	-1	4,573	-0.02%
2020/10/06	4	344.38	6	344.25	342.00	-2	4,568	-0.04%
2020/10/05	1	344.00	4	342.75	344.00	-3	4,614	-0.07%
2020/09/30	7.6	342.26	6	337.42	342.00	1.6	4,623	0.03%
2020/09/29	2	333.50	7	334.57	331.00	-5	4,614	-0.11%
2020/09/28	5	351.80	6	355.50	343.50	-1	4,689	-0.02%
2020/09/25	5.6	350.14	7	350.14	357.00	-1.4	4,718	-0.03%
2020/09/24	13	335.12	16	340.03	345.50	-3	4,785	-0.06%
2020/09/23	3	338.17	7	337.43	336.00	-4	4,796	-0.08%
2020/09/22	21.2	340.90	12	346.45	333.00	9.2	4,843	0.19%
2020/09/21	5	363.40	8	367.57	359.50	-3	4,758	-0.06%
2020/09/18	14.9	353.81	12	349.13	367.00	2.9	4,698	0.06%
2020/09/17	11	332.36	7	327.50	334.50	4	4,477	0.09%
2020/09/16	12	325.75	13	328.46	324.50	-1	4,464	-0.02%
2020/09/15	3.8	324.15	1	318.50	328.50	2.8	4,437	0.06%
2020/09/14	4	311.75	5.1	311.11	312.50	-1.1	4,488	-0.02%
2020/09/11	2	306.00	4	305.13	306.00	-2	4,440	-0.05%
2020/09/10	3.1	302.16	1	305.00	301.50	2.1	4,397	0.05%
2020/09/09	4	305.13	11	306.50	302.00	-7	4,361	-0.16%
2020/09/08	9	280.50	5	275.50	309.50	4	4,352	0.09%
2020/09/07	8.9	293.07	8	284.75	283.50	0.9	4,376	0.02%
2020/09/04	8	295.19	5	303.70	300.00	3	4,377	0.07%
2020/09/03	4.3	312.40	3.1	324.23	306.00	1.3	4,422	0.03%
2020/09/02	4.1	331.71	4	335.50	329.50	0.1	4,374	0.00%
2020/09/01	9	331.83	7	335.00	330.00	2	4,360	0.05%
2020/08/31	5	335.99	5	333.90	339.50	0	4,326	0.00%
2020/08/28	4	322.25	4	326.00	322.00	0	4,298	0.00%
2020/08/27	6	324.58	7	327.64	320.50	-1	4,276	-0.02%
2020/08/26	5	326.30	4	321.88	330.00	1	4,227	0.02%
2020/08/25	4	298.36	6	299.33	303.00	-2	4,205	-0.05%
2020/08/24	6.4	299.06	5	302.30	299.00	1.4	4,188	0.03%
2020/08/21	8.3	292.05	14.3	292.40	293.50	-6	4,166	-0.14%
2020/08/20	2	325.00	3	349.76	303.00	-1	4,068	-0.03%
2020/08/19	3	322.15	3	330.00	336.50	0	4,045	0.00%
2020/08/18	2	294.75	0	0.00	306.50	2	4,028	0.05%
2020/08/17	2	277.75	4	276.25	280.00	-2	3,992	-0.05%
2020/08/14	3	275.17	2	275.25	275.00	1	4,238	0.02%
2020/08/13	1.3	270.00	1	279.00	269.50	0.3	4,159	0.01%
2020/08/12	3	263.33	4	266.63	278.50	-1	4,053	-0.02%
2020/08/11	4	250.13	7.1	249.92	253.50	-3.1	3,946	-0.08%
2020/08/10	10.1	237.79	8.1	236.31	246.50	2	3,898	0.05%
2020/08/07	11	225.50	11	224.09	224.50	0	3,870	0.00%
2020/08/06	11.3	234.58	12	234.58	221.00	-0.7	3,827	-0.02%
2020/08/05	13.3	228.35	9	222.67	226.50	4.3	3,743	0.11%
2020/08/04	9.2	206.04	8	212.63	213.50	1.2	3,744	0.03%
2020/08/03	6	193.33	10	200.25	203.50	-4	3,756	-0.11%
2020/07/29	15	159.70	11	164.68	153.50	4	3,833	0.10%
2020/07/28	0	170.50	7	170.50	170.50	-7	3,750	-0.19%
2020/07/27	4.4	192.73	4	207.25	189.00	0.4	3,731	0.01%
2020/07/24	9	214.72	15.2	222.01	210.00	-6.2	3,743	-0.16%
2020/07/23	27.2	205.15	38	233.76	224.50	-10.8	3,790	-0.29%
2020/07/22	14	202.89	5	213.50	213.50	9	3,843	0.23%
2020/07/21	26.3	197.29	37	203.09	194.50	-10.7	3,912	-0.27%
2020/07/20	6.2	216.00	6	216.00	216.00	0.2	3,895	0.01%
2020/07/17	3.2	240.47	1	240.50	240.00	2.2	4,122	0.05%
2020/07/16	11	276.01	11	288.91	266.50	0	4,085	0.00%
2020/07/15	3.1	296.00	0	0.00	296.00	3.1	3,937	0.08%
2020/07/14	1.3	328.50	2	328.50	328.50	-0.7	3,918	-0.02%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	7.1	406.41	1	415.00	405.00	6.1	3,946	0.15%
2020/07/09	1.3	471.65	1	453.00	450.00	0.3	3,890	0.01%
2020/07/08	1	433.50	2	424.25	433.50	-1	3,868	-0.03%
2020/07/07	9	387.50	0	0.00	394.50	9	3,871	0.23%
2020/07/06	2	347.75	4	347.88	359.00	-2	3,749	-0.05%
2020/07/03	10	315.05	4	313.00	326.50	6	3,679	0.16%
2020/07/02	8.5	294.18	17	277.88	297.00	-8.5	3,538	-0.24%
2020/07/01	11.1	264.59	24	263.98	270.00	-12.9	3,447	-0.37%
2020/06/30	7	245.50	3	243.50	249.00	4	3,353	0.12%
2020/06/29	10	236.85	3	239.50	241.50	7	3,333	0.21%
2020/06/24	6	230.00	6	232.67	228.00	0	3,300	0.00%
2020/06/23	12	239.38	21	254.69	240.00	-9	3,276	-0.27%
2020/06/22	10	263.50	6	249.25	260.00	4	3,249	0.12%
2020/06/19	27.6	234.49	16	244.00	251.00	11.6	3,215	0.36%
2020/06/18	3	228.50	0	0.00	228.50	3	3,092	0.10%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	7.9	172.50	4	172.50	172.50	3.9	3,126	0.12%
2020/06/11	3.2	221.98	3	227.83	191.50	0.2	3,080	0.00%
2020/06/10	1	205.50	5	199.70	212.50	-4	2,963	-0.13%
2020/06/09	9.4	190.39	17	184.53	193.50	-7.6	2,913	-0.26%
2020/06/08	16.7	171.03	16	172.31	176.00	0.7	2,801	0.02%
2020/06/05	17	156.53	3	154.00	160.00	14	2,761	0.51%
2020/06/04	2	153.00	8	152.94	150.50	-6	2,754	-0.22%
2020/06/03	11	151.59	3	150.17	152.50	8	2,737	0.29%
2020/06/02	3	143.17	1	142.00	144.00	2	2,706	0.07%
2020/06/01	2	138.50	4	135.00	138.50	-2	2,681	-0.07%
2020/05/29	4	142.50	2	139.50	139.50	2	2,654	0.08%
2020/05/28	3	133.00	4	130.50	134.00	-1	2,596	-0.04%
2020/05/27	2	126.00	0	0.00	126.00	2	2,615	0.08%
2020/05/26	0	0.00	5	132.80	123.50	-5	2,638	-0.19%
2020/05/25	2	132.25	4	132.25	132.50	-2	2,589	-0.08%
2020/05/22	4	117.75	2	122.50	125.00	2	2,545	0.08%
2020/05/21	2	114.50	0	0.00	114.50	2	2,478	0.08%
2020/05/20	8	125.75	2	124.50	127.00	6	2,458	0.25%
2020/05/19	0	0.00	12.2	115.50	115.50	-12.2	2,164	-0.56%
2020/05/18	0	0.00	0.1	105.00	105.00	-0.1	2,158	0.00%
2020/05/14	0	0.00	3	87.10	87.10	-3	2,131	-0.14%
2020/05/12	0	0.00	30	73.84	72.00	-30	2,016	-1.49%
2020/05/11	0.1	72.00	10.1	70.32	73.00	-10	1,979	-0.50%
2020/05/08	1	73.50	5	75.40	75.20	-4	1,939	-0.21%
2020/05/07	0	0.00	89	68.00	74.00	-89	1,891	-4.70%
2020/05/06	10	71.89	0	0.00	68.00	10	1,838	0.54%
2020/05/05	21	67.70	0	0.00	67.70	21	1,795	1.17%
2020/04/30	1	55.70	1	54.50	56.00	0	1,682	0.00%
2020/04/29	1	52.00	0	0.00	52.80	1	1,644	0.06%
2020/04/28	0	0.00	2	51.75	51.60	-2	1,625	-0.12%
2020/04/27	4.1	56.32	11	55.33	55.80	-6.9	1,583	-0.44%
2020/04/24	4	54.05	2	56.70	55.10	2	1,505	0.13%
2020/04/23	1.8	51.70	9.2	49.87	51.70	-7.4	1,350	-0.55%
2020/04/22	4.2	46.31	3	46.58	47.00	1.2	1,252	0.10%
2020/04/21	20.9	46.10	5.6	46.10	46.10	15.3	1,106	1.38%
2020/04/17	0	0.00	0.1	38.15	38.15	-0.1	807	-0.01%
2020/04/08	0	0.00	1	28.25	29.85	-1	758	-0.13%
2020/03/16	0.1	25.40	0	0.00	25.40	0.1	725	0.01%
2020/03/13	1	25.65	0	0.00	26.50	1	718	0.14%
2020/03/10	0	0.00	15	29.73	30.15	-15	715	-2.10%
2020/03/09	0	0.00	1	31.65	30.75	-1	712	-0.14%
2020/03/02	1	30.25	2	29.80	30.80	-1	681	-0.15%
2020/02/27	16	31.20	0	0.00	31.30	16	662	2.41%
2020/02/26	0	0.00	0.3	33.10	33.10	-0.3	607	-0.05%
2020/02/25	0.1	29.90	0	0.00	30.10	0.1	550	0.02%
2020/02/14	0	0.00	3	29.15	28.80	-3	571	-0.52%
2020/02/12	0	0.00	1	29.30	29.45	-1	565	-0.18%
2020/02/11	3	28.70	0	0.00	28.55	3	553	0.54%
2020/01/17	1	29.30	0	0.00	29.25	1	534	0.19%
2020/01/02	0.1	29.50	0	0.00	29.75	0.1	482	0.02%
2019/12/31	0	0.00	1	29.50	29.40	-1	478	-0.21%
2019/12/30	2	30.50	2	29.90	29.80	0	481	0.00%
2019/12/27	5	31.00	0	0.00	31.70	5	453	1.10%
2019/12/26	0	0.00	1	30.70	31.00	-1	426	-0.23%
2019/12/25	0	0.00	1	29.60	30.00	-1	406	-0.25%
2019/12/17	1	29.20	0	0.00	29.15	1	394	0.25%
2019/12/16	1	29.60	0	0.00	29.25	1	396	0.25%
2019/12/05	0	0.00	3	31.20	30.80	-3	375	-0.80%
2019/11/22	3	29.50	0	0.00	29.80	3	354	0.85%
2019/09/19	2	29.10	0	0.00	29.15	2	340	0.59%
2019/09/18	0	0.00	1	29.85	29.60	-1	337	-0.30%
2019/09/10	1	29.05	0	0.00	29.10	1	330	0.30%
2019/09/03	0	0.00	1	30.60	30.50	-1	321	-0.31%
2019/08/30	0	0.00	1	29.65	29.75	-1	300	-0.33%
2019/08/29	1	29.50	0	0.00	29.60	1	299	0.33%
2019/08/26	1	29.55	0	0.00	29.65	1	294	0.34%
2019/08/20	5	31.00	1	31.30	30.90	4	271	1.47%
2019/08/19	7	30.00	0	0.00	30.75	7	252	2.78%
2019/08/16	5	29.25	0	0.00	29.30	5	234	2.13%
2019/08/15	3	29.00	0	0.00	29.05	3	229	1.31%
2019/06/28	0	0.00	0.1	27.95	28.10	-0.1	213	-0.04%
2019/05/29	0	0.00	2	26.85	26.80	-2	367	-0.54%
2019/05/21	0	0.00	1	27.05	27.50	-1	454	-0.22%
2019/05/17	0	0.00	1	27.10	26.85	-1	543	-0.18%
2019/05/08	0	0.00	5	28.55	28.45	-5	555	-0.90%
2019/04/24	0.9	29.55	3	29.90	29.75	-2.1	559	-0.37%
2019/04/19	1	29.50	0	0.00	29.55	1	560	0.18%
2019/03/21	0	0.00	1	29.70	29.70	-1	556	-0.18%
2019/03/20	6	29.45	0	0.00	29.25	6	553	1.08%
2019/03/12	0	0.00	2	31.50	31.65	-2	508	-0.39%
2019/03/08	5	34.00	0	0.00	33.10	5	504	0.99%
2019/02/25	1	30.85	0	0.00	30.95	1	461	0.22%
2019/02/22	0	0.00	1	31.85	31.50	-1	454	-0.22%
2019/02/18	0	0.00	5.3	32.29	32.70	-5.3	387	-1.37%
2019/02/15	0	0.00	21	30.00	29.75	-21	322	-6.52%
2018/10/11	0	0.00	10	26.50	26.20	-10	652	-1.53%
2018/09/18	0	0.00	10	28.87	28.10	-10	544	-1.84%
2018/09/17	10	29.60	0	0.00	29.00	10	540	1.85%
2018/09/13	0	0.00	1	30.65	29.20	-1	531	-0.19%
2018/09/07	0	0.00	2	28.95	28.95	-2	447	-0.45%
2018/08/23	0.1	26.30	0	0.00	26.40	0.1	598	0.01%
2018/08/20	0	0.00	3	25.40	25.40	-3	671	-0.45%
2018/07/24	2	29.05	0	0.00	29.05	2	1,792	0.11%
2018/07/23	0.2	28.80	0	0.00	28.80	0.2	1,802	0.01%
2018/07/20	0	0.00	0.1	29.50	29.70	-0.1	1,821	-0.01%
2018/07/13	0	0.00	0.1	31.70	31.70	-0.1	1,924	-0.01%
2018/07/12	0	0.00	0.2	31.95	31.95	-0.2	1,933	-0.01%
2018/07/11	0	0.00	0.3	31.65	31.65	-0.3	1,944	-0.01%
2018/07/10	0.3	30.85	0	0.00	31.00	0.3	1,950	0.01%
2018/07/09	0.3	29.05	2	28.40	29.05	-1.7	1,979	-0.09%
2018/07/06	2	28.15	3.7	28.63	27.90	-1.7	2,023	-0.08%
2018/07/05	3.3	28.37	0	0.00	27.90	3.3	2,052	0.16%
2018/07/04	0.2	29.15	0	0.00	29.10	0.2	2,132	0.01%
2018/07/03	0.3	29.90	0	0.00	29.85	0.3	2,203	0.01%
2018/06/12	1	34.50	3	33.93	33.95	-2	2,404	-0.08%
2018/06/11	4	34.11	1	34.75	34.70	3	2,475	0.12%
2018/06/08	0	0.00	0.2	33.10	33.10	-0.2	2,514	-0.01%
2018/06/05	1	36.40	2	35.30	35.45	-1	2,487	-0.04%
2018/06/04	2	36.25	3.5	36.06	35.90	-1.5	2,490	-0.06%
2018/06/01	2	36.60	5	36.41	36.50	-3	2,497	-0.12%
2018/05/31	6.2	36.14	0	0.00	36.25	6.2	2,534	0.24%
2018/05/30	0	0.00	2	35.28	34.60	-2	2,564	-0.08%
2018/05/29	1.3	36.58	2	36.40	35.75	-0.7	2,547	-0.03%
2018/05/28	1.1	36.47	1	36.60	36.45	0.1	2,557	0.00%
2018/05/25	0	0.00	1	38.10	36.80	-1	2,556	-0.04%
2018/05/24	1	37.65	1.3	37.63	37.60	-0.3	2,532	-0.01%
2018/05/23	0	0.00	2	38.40	38.00	-2	2,517	-0.08%
2018/05/22	1	38.25	3	38.85	37.75	-2	2,501	-0.08%
2018/05/21	1	37.20	6	37.60	37.50	-5	2,476	-0.20%
2018/05/18	7	36.96	0	0.00	37.15	7	2,467	0.28%
2018/05/17	0.3	37.20	0	0.00	37.20	0.3	2,454	0.01%
2018/05/16	0	0.00	3	38.40	38.50	-3	2,429	-0.12%
2018/05/15	4	38.73	9	38.83	38.45	-5	2,403	-0.21%
2018/05/14	3	38.93	17	37.40	39.00	-14	2,370	-0.59%
2018/05/11	10	36.96	14.9	36.66	36.05	-4.9	2,323	-0.21%
2018/05/10	22.3	37.11	11	37.89	37.90	11.3	2,277	0.50%
2018/05/09	14	38.46	7	37.97	37.60	7	2,226	0.31%
2018/05/08	6.3	39.77	3	40.50	39.65	3.3	2,153	0.15%
2018/05/07	9.2	40.43	4	41.36	40.70	5.2	2,087	0.25%
2018/05/04	6.4	39.92	6	39.21	40.40	0.4	1,959	0.02%
2018/05/03	49	39.32	33	38.58	39.60	16	1,774	0.90%
2018/05/02	0	0.00	3	36.00	36.00	-3	1,491	-0.20%
2018/04/30	0	0.00	33	32.74	32.75	-33	1,461	-2.26%
2018/04/24	10	30.15	0	0.00	30.00	10	1,372	0.73%
2018/04/23	10	32.00	0	0.00	31.90	10	1,352	0.74%
2018/04/20	1	30.85	0	0.00	31.70	1	1,337	0.07%
2018/04/18	0.2	29.35	0	0.00	29.45	0.2	1,300	0.02%
2018/04/17	0	29.80	0	0.00	29.85	0	1,287	0.00%
2018/04/16	0	0.00	10	31.40	30.60	-10	1,273	-0.78%
2018/04/13	1	32.40	0	0.00	31.80	1	1,253	0.08%
2018/04/12	5	32.66	3.5	31.91	32.30	1.5	1,235	0.12%
2018/04/11	0	0.00	2	31.60	31.85	-2	1,180	-0.17%
2018/04/10	3.2	30.82	0	0.00	30.80	3.2	1,142	0.28%
2018/04/09	2	29.90	10	29.91	30.05	-8	1,055	-0.76%
2018/04/03	0	0.00	1	27.40	27.35	-1	982	-0.10%
2018/03/30	0	0.00	1	27.40	27.20	-1	956	-0.10%
2018/03/29	0	0.00	2	27.70	27.50	-2	947	-0.21%
2018/03/27	2	27.85	2	27.75	27.70	0	936	0.00%
2018/03/26	2.4	28.31	4	28.33	28.35	-1.6	921	-0.18%
2018/03/23	3	25.88	1	26.60	26.60	2	885	0.23%
2018/03/22	1	26.80	1	27.50	26.80	0	865	0.00%
2018/03/21	11	27.57	0	0.00	27.55	11	844	1.30%
2018/03/20	5	27.90	1	27.95	27.75	4	820	0.49%
2018/03/19	0	0.00	1	28.20	28.10	-1	796	-0.13%
2018/03/16	1	26.80	0	0.00	27.30	1	748	0.13%
2018/03/15	4.8	27.29	0	0.00	27.30	4.8	717	0.67%
2018/03/14	2	26.45	1	26.45	26.45	1	634	0.16%
2018/03/06	0	0.00	1	25.45	25.15	-1	517	-0.19%
2018/03/05	1	25.15	1	25.00	25.15	0	458	0.00%
2018/03/01	0	0.00	1	23.00	23.40	-1	384	-0.26%
2018/02/08	0	0.00	3	20.10	20.10	-3	342	-0.88%
2018/02/06	3	19.90	0	0.00	19.85	3	344	0.87%
2018/02/05	0	0.00	1	21.30	21.00	-1	337	-0.30%
2018/01/08	3	21.95	0	0.00	21.80	3	322	0.93%