合一 (4743)-華南永昌-朴子券商分點個股進出

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
154.0
漲跌
▼2.5
漲幅
-1.60%
成交量
1,623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:13:35(已收盤)

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

合一 (4743)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	1	154.50	0	0.00	154.00	1	2,250	0.04%
2024/05/21	0	158.75	0	0.00	156.50	0	2,241	0.00%
2024/05/17	1	162.00	0	0.00	159.00	1	2,218	0.05%
2024/05/16	0	0.00	0.1	164.00	163.50	-0.1	2,174	0.00%
2024/05/15	0.2	153.50	0	0.00	154.00	0.2	2,123	0.01%
2024/05/13	0	150.50	0	0.00	149.50	0	2,127	0.00%
2024/05/10	0	152.50	0	0.00	153.00	0	2,127	0.00%
2024/05/09	0	153.50	0	0.00	152.50	0	2,118	0.00%
2024/05/08	0	154.50	0	0.00	157.00	0	2,123	0.00%
2024/05/07	1	160.00	1	157.00	156.00	0	2,124	0.00%
2024/05/06	0	158.50	0	0.00	159.50	0	2,118	0.00%
2024/05/03	2	161.49	0	0.00	158.00	2	2,117	0.09%
2024/05/02	1	160.50	1	160.50	160.50	0	2,117	0.00%
2024/04/30	0	158.00	0	0.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	2	157.50	159.00	-2	2,132	-0.09%
2024/04/26	0	0.00	1	153.50	153.00	-1	2,157	-0.05%
2024/04/25	2	152.50	1	155.50	152.50	1	2,172	0.05%
2024/04/24	2	155.25	0	0.00	153.50	2	2,194	0.09%
2024/04/23	0	155.25	2	155.00	155.00	-2	2,234	-0.09%
2024/04/22	1	147.50	0	0.00	149.00	1	2,232	0.04%
2024/04/19	7	147.37	6.7	146.81	145.50	0.3	2,196	0.02%
2024/04/18	1	159.47	0	0.00	157.00	1	2,122	0.05%
2024/04/17	0	160.80	0	160.50	158.00	0	2,098	0.00%
2024/04/16	0	162.19	0	0.00	159.00	0	2,084	0.00%
2024/04/15	11	166.46	10	167.50	166.00	1	2,027	0.05%
2024/04/12	1	172.00	0	0.00	172.00	1	1,995	0.05%
2024/04/10	1	175.00	1	176.00	175.00	0	2,051	0.00%
2024/04/09	0	0.00	0.1	175.50	173.50	-0.1	2,053	-0.01%
2024/04/08	1	174.50	0	175.17	174.00	1	2,046	0.05%
2024/04/02	0	0.00	4	173.00	172.50	-4	2,041	-0.20%
2024/03/29	0	0.00	2	173.50	175.50	-2	2,047	-0.10%
2024/03/28	0	0.00	1	174.50	174.00	-1	2,049	-0.05%
2024/03/27	1	176.00	0	175.00	174.00	1	2,041	0.05%
2024/03/26	0	171.00	0	0.00	171.00	0	2,022	0.00%
2024/03/25	1	174.00	0	0.00	173.00	1	2,009	0.05%
2024/03/22	0	0.00	2	173.00	172.50	-2	2,007	-0.10%
2024/03/21	0	0.00	0	172.18	172.50	0	2,006	0.00%
2024/03/20	0	0.00	2	166.50	167.00	-2	2,021	-0.10%
2024/03/19	0	166.50	3	164.00	165.00	-3	2,029	-0.15%
2024/03/18	0	166.25	1	166.50	165.00	-1	2,039	-0.05%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0	170.00	0	0.00	168.00	0	2,049	0.00%
2024/03/13	0	168.50	4	170.38	167.00	-4	2,040	-0.20%
2024/03/12	0.1	172.00	3	172.00	171.00	-2.9	2,034	-0.14%
2024/03/08	10	181.50	5	181.09	171.00	5	2,127	0.23%
2024/03/07	2	167.50	0	181.83	184.00	2	2,013	0.10%
2024/03/06	1.1	168.00	6	167.75	167.50	-4.9	1,906	-0.26%
2024/03/05	0	170.00	2	171.50	168.50	-2	1,922	-0.10%
2024/03/04	0	171.50	2	170.50	171.00	-2	1,918	-0.10%
2024/03/01	0	0.00	3	174.50	174.00	-3	1,908	-0.16%
2024/02/29	0	0.00	3	176.33	176.50	-3	1,955	-0.15%
2024/02/27	0	0.00	2	181.00	177.00	-2	1,975	-0.10%
2024/02/26	1	181.50	0	0.00	181.00	1	1,996	0.05%
2024/02/22	0	0.00	1	177.00	175.50	-1	2,078	-0.05%
2024/02/21	2	180.00	1	177.00	177.00	1	2,111	0.05%
2024/02/20	0	0.00	3	177.50	178.00	-3	2,187	-0.14%
2024/02/19	2.1	178.48	1	178.00	178.00	1.1	2,289	0.05%
2024/02/16	1	176.47	2	172.50	177.00	-1	2,342	-0.04%
2024/02/15	0	0.00	4	172.00	173.00	-4	2,486	-0.16%
2024/02/02	1	175.00	0	0.00	174.00	1	3,394	0.03%
2024/01/30	1	174.00	1	173.50	172.50	0	4,184	0.00%
2024/01/26	0	0.00	3	176.50	176.50	-3	4,221	-0.07%
2024/01/25	1	175.50	1	174.00	174.00	0	4,249	0.00%
2024/01/24	1	177.00	0	0.00	176.50	1	4,272	0.02%
2024/01/22	11	179.36	9	180.44	179.50	2	4,396	0.05%
2024/01/19	9	174.22	7	174.50	175.50	2	4,512	0.04%
2024/01/18	6	170.00	0	0.00	172.50	6	4,585	0.13%
2024/01/17	3	171.83	0	0.00	172.50	3	4,637	0.06%
2024/01/16	33	178.48	34	177.03	177.50	-1	4,672	-0.02%
2024/01/12	1.5	183.17	1	181.00	180.00	0.5	4,792	0.01%
2024/01/10	1	182.00	0	0.00	183.50	1	4,917	0.02%
2024/01/08	0	183.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	1	182.50	1	184.00	184.50	0	4,950	0.00%
2024/01/04	6	187.25	4.1	189.12	183.00	1.9	4,935	0.04%
2024/01/02	0	0.00	0.1	194.50	193.50	-0.1	4,860	0.00%
2023/12/28	9	193.56	5	193.00	192.50	4	4,892	0.08%
2023/12/27	3	200.50	3	196.67	196.50	0	4,874	0.00%
2023/12/21	2	190.75	1	191.50	192.50	1	4,830	0.02%
2023/12/20	0	0.00	1	191.50	191.50	-1	4,828	-0.02%
2023/12/19	1	192.00	0	0.00	191.50	1	4,825	0.02%
2023/12/15	1	196.50	0	0.00	196.50	1	4,818	0.02%
2023/12/14	2	194.75	1	195.50	193.00	1	4,797	0.02%
2023/12/13	6	194.00	8	191.88	191.00	-2	4,784	-0.04%
2023/12/06	2	194.75	0	0.00	195.50	2	4,769	0.04%
2023/12/05	17.5	199.70	16	199.31	198.00	1.5	4,730	0.03%
2023/12/04	1	206.00	1.1	205.00	205.00	-0.1	4,664	0.00%
2023/12/01	0	0.00	1	206.00	205.00	-1	4,661	-0.02%
2023/11/29	2	205.00	0	0.00	208.00	2	4,676	0.04%
2023/11/28	1	204.00	0	0.00	204.00	1	4,681	0.02%
2023/11/27	1	208.00	1	205.00	204.00	0	4,723	0.00%
2023/11/22	2	207.00	2.1	209.43	204.50	-0.1	4,667	0.00%
2023/11/21	0.2	205.00	0	0.00	205.50	0.2	4,608	0.00%
2023/11/17	5	206.30	2	206.50	206.50	3	4,525	0.07%
2023/11/16	2	219.00	2	212.75	211.50	0	4,449	0.00%
2023/11/15	1	215.50	4.1	214.40	214.00	-3.1	4,358	-0.07%
2023/11/14	2	211.75	3	213.17	211.50	-1	4,298	-0.02%
2023/11/13	5	220.10	6	220.75	218.00	-1	4,157	-0.02%
2023/11/10	18.1	231.16	15.9	235.56	220.50	2.2	3,987	0.05%
2023/11/09	3.2	230.33	1	225.50	230.50	2.2	3,300	0.07%
2023/11/08	5	229.00	5	224.30	226.50	0	3,149	0.00%
2023/11/07	0	0.00	2	217.25	217.50	-2	2,710	-0.07%
2023/11/06	0	0.00	5	196.50	198.00	-5	2,615	-0.19%
2023/11/03	1	196.00	4	193.50	193.00	-3	2,610	-0.11%
2023/10/31	0	201.50	0	201.50	196.00	0	2,560	0.00%
2023/10/30	3	198.17	0	0.00	198.00	3	2,538	0.12%
2023/10/27	0	199.50	4	201.24	203.50	-4	2,469	-0.16%
2023/10/26	2	194.26	1	198.50	197.00	1	2,330	0.04%
2023/10/25	2	195.25	3	194.83	194.50	-1	2,262	-0.04%
2023/10/24	0	0.00	0	189.00	189.50	0	2,193	0.00%
2023/10/23	2	189.00	2	190.25	189.00	0	2,128	0.00%
2023/10/20	2	188.76	0	193.00	183.50	2	2,068	0.10%
2023/10/19	24	192.40	5	191.89	190.50	19	1,999	0.95%
2023/10/17	0	180.50	0	179.50	180.00	0	1,942	0.00%
2023/10/16	0	0.00	2	177.25	181.50	-2	1,970	-0.10%
2023/10/13	1	173.00	0	0.00	173.50	1	1,970	0.05%
2023/10/11	0	176.00	0	0.00	176.50	0	2,082	0.00%
2023/10/06	1	176.50	1	176.00	176.50	0	2,150	0.00%
2023/10/05	0	172.50	3	172.50	174.00	-3	2,162	-0.14%
2023/10/04	0.2	170.50	0	0.00	168.50	0.2	2,161	0.01%
2023/10/03	0	0.00	3	173.00	172.00	-3	2,159	-0.14%
2023/10/02	0	0.00	10	174.55	176.50	-10	2,162	-0.46%
2023/09/28	0	173.50	0	0.00	174.50	0	2,192	0.00%
2023/09/27	0	176.50	4	174.00	177.00	-4	2,192	-0.18%
2023/09/26	0.1	175.00	0	0.00	173.50	0.1	2,207	0.00%
2023/09/22	0	175.50	0	0.00	176.50	0	2,249	0.00%
2023/09/21	1	176.50	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0	181.00	2	179.00	179.50	-2	2,317	-0.09%
2023/09/19	0	0.00	2	182.00	181.00	-2	2,392	-0.08%
2023/09/15	0	0.00	0	187.00	186.00	0	2,417	0.00%
2023/09/14	0	0.00	0	182.50	183.00	0	2,393	0.00%
2023/09/11	0	179.00	0	0.00	179.00	0	2,517	0.00%
2023/09/08	0.3	176.99	0	0.00	179.00	0.3	2,525	0.01%
2023/09/07	1	178.01	0	0.00	177.50	1	2,525	0.04%
2023/09/06	0	182.15	0	0.00	179.00	0	2,527	0.00%
2023/09/05	0	182.83	0	0.00	181.50	0	2,517	0.00%
2023/09/04	0	194.00	0	0.00	195.00	0	2,459	0.00%
2023/09/01	0	198.50	1	195.03	195.00	-1	2,466	-0.04%
2023/08/31	3	199.50	0	0.00	198.50	3	2,460	0.12%
2023/08/30	0	193.50	0	193.50	198.00	0	2,432	0.00%
2023/08/24	0	182.00	0	0.00	181.00	0	2,472	0.00%
2023/08/22	1	187.50	0	0.00	183.50	1	2,514	0.04%
2023/08/17	4	188.25	0	0.00	186.50	4	2,536	0.16%
2023/08/16	0.1	187.50	0	0.00	186.50	0.1	2,565	0.00%
2023/08/14	0	175.78	0.5	175.00	175.50	-0.4	2,569	-0.02%
2023/08/08	0.5	185.75	0	0.00	184.00	0.5	2,733	0.02%
2023/08/07	3.1	191.42	0.1	189.00	188.00	3	2,748	0.11%
2023/08/04	0	190.33	0	188.50	192.00	0	2,751	0.00%
2023/08/02	1.6	192.26	0	0.00	189.00	1.6	2,769	0.06%
2023/07/31	0	197.00	0	0.00	194.00	0	2,788	0.00%
2023/07/28	0.1	197.00	1	196.00	198.50	-0.9	2,811	-0.03%
2023/07/27	0	0.00	1	201.50	200.00	-1	2,815	-0.04%
2023/07/26	1	200.51	1	200.50	200.50	0	2,866	0.00%
2023/07/25	0	207.00	1	207.00	206.50	-1	2,920	-0.03%
2023/07/21	1	205.50	0	207.00	205.00	1	3,004	0.03%
2023/07/20	0	210.00	0	210.00	211.00	0	3,059	0.00%
2023/07/19	1	208.50	1	206.50	208.00	0	3,080	0.00%
2023/07/18	2	204.25	0	0.00	202.50	2	3,198	0.06%
2023/07/17	0	210.00	1	210.00	210.00	-1	3,305	-0.03%
2023/07/14	1	197.50	1	197.49	198.00	0	3,325	0.00%
2023/07/13	2.5	195.10	0	0.00	192.50	2.5	3,351	0.07%
2023/07/12	0.1	204.50	0	0.00	202.00	0.1	3,306	0.00%
2023/07/11	3	206.83	0	0.00	205.50	3	3,376	0.09%
2023/07/10	0	208.50	0	208.43	208.00	0	3,550	0.00%
2023/07/06	1	207.00	0	0.00	206.00	1	3,553	0.03%
2023/07/04	0	212.50	0	0.00	210.00	0	3,591	0.00%
2023/07/03	1	211.00	0	0.00	212.00	1	3,680	0.03%
2023/06/30	0	219.19	0	0.00	216.00	0	3,717	0.00%
2023/06/29	0	223.83	1	221.02	220.00	-1	3,780	-0.03%
2023/06/28	2	218.01	1	216.50	219.50	1	3,832	0.03%
2023/06/27	1	220.00	0	220.88	220.00	1	3,894	0.03%
2023/06/26	0	209.00	0	211.00	209.50	0	3,882	0.00%
2023/06/21	0	211.50	0	0.00	210.00	0	3,958	0.00%
2023/06/20	0.1	216.50	1	216.00	215.50	-0.9	4,064	-0.02%
2023/06/19	1	217.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	0	219.50	2	213.50	216.00	-2	4,113	-0.05%
2023/06/15	0	232.00	4	232.00	230.50	-4	4,089	-0.10%
2023/06/14	0	242.50	6	243.17	236.50	-6	4,092	-0.15%
2023/06/13	0	0.00	0	242.00	240.00	0	4,160	0.00%
2023/06/08	0	0.00	1	236.50	233.50	-1	4,314	-0.02%
2023/06/07	0	240.50	0	240.50	240.00	0	4,362	0.00%
2023/06/06	0	239.17	2	238.00	239.50	-2	4,371	-0.05%
2023/06/05	0	0.00	2	236.25	236.00	-2	4,402	-0.05%
2023/06/02	0.1	230.89	2	235.78	239.50	-1.9	4,415	-0.04%
2023/06/01	0	229.50	0	0.00	228.00	0	4,446	0.00%
2023/05/31	0	228.00	0	228.00	230.50	0	4,504	0.00%
2023/05/29	1	220.50	0	0.00	224.50	1	4,590	0.02%
2023/05/26	0	222.09	1	223.00	220.50	-1	4,667	-0.02%
2023/05/25	2	225.25	0	0.00	225.00	2	4,705	0.04%
2023/05/23	0	231.63	0	231.67	232.00	0	4,877	0.00%
2023/05/22	1	230.00	0	0.00	228.50	1	5,161	0.02%
2023/05/19	0.1	229.00	1	222.00	223.50	-0.9	5,168	-0.02%
2023/05/18	1	229.00	0	228.50	227.00	1	5,181	0.02%
2023/05/17	0	230.60	0	230.60	229.00	0	5,214	0.00%
2023/05/16	0	225.89	0	226.00	226.00	0	5,274	0.00%
2023/05/15	0.1	222.92	1	217.51	221.00	-0.9	5,360	-0.02%
2023/05/12	5	225.10	1	233.00	224.00	4	5,465	0.07%
2023/05/11	0.1	238.28	0	0.00	237.00	0.1	5,589	0.00%
2023/05/10	0	240.00	2	241.00	242.50	-2	5,879	-0.03%
2023/05/09	3	242.33	0	0.00	239.50	3	6,013	0.05%
2023/05/05	1	245.00	0	0.00	245.00	1	6,236	0.02%
2023/05/04	0	0.00	1	245.00	247.00	-1	6,290	-0.02%
2023/05/03	0	247.50	0	0.00	245.50	0	6,438	0.00%
2023/05/02	0.2	247.28	0	0.00	248.50	0.2	6,613	0.00%
2023/04/28	0.1	244.00	0	0.00	241.00	0.1	6,638	0.00%
2023/04/27	0.1	240.00	0	0.00	238.00	0.1	6,675	0.00%
2023/04/26	0.1	242.00	0	0.00	239.50	0.1	6,749	0.00%
2023/04/25	2.1	243.62	0	0.00	242.00	2.1	6,763	0.03%
2023/04/24	1	250.50	1	255.00	251.00	0	6,839	0.00%
2023/04/21	1.4	259.00	0	0.00	253.00	1.4	6,882	0.02%
2023/04/20	0.1	273.00	0	0.00	270.50	0.1	6,820	0.00%
2023/04/19	1	282.00	0	0.00	281.00	1	6,745	0.01%
2023/04/13	2	280.54	5	280.12	279.00	-3	6,768	-0.04%
2023/04/11	0	0.00	0.2	268.00	267.00	-0.2	6,935	0.00%
2023/04/07	0	0.00	0.1	273.00	272.50	-0.1	7,142	0.00%
2023/04/06	0	272.50	2	273.75	271.50	-2	7,293	-0.03%
2023/03/31	2	270.50	0	0.00	267.00	2	7,420	0.03%
2023/03/29	1	270.50	1	269.50	270.50	0	7,523	0.00%
2023/03/27	0	0.00	0	269.50	269.00	0	7,510	0.00%
2023/03/24	0	269.00	1	267.00	269.00	-1	7,561	-0.01%
2023/03/23	1	262.01	2	269.00	261.50	-1	7,602	-0.01%
2023/03/22	1	257.00	0	0.00	260.50	1	7,652	0.01%
2023/03/21	1	255.50	0	0.00	254.50	1	7,735	0.01%
2023/03/17	0.1	253.00	1	252.00	254.00	-1	7,964	-0.01%
2023/03/16	11.1	258.69	11	251.32	250.50	0.1	8,051	0.00%
2023/03/15	1	259.50	1	257.50	260.00	0	8,245	0.00%
2023/03/14	2.1	262.38	2	257.75	253.50	0.1	8,611	0.00%
2023/03/13	1	248.51	0	0.00	256.50	1	8,663	0.01%
2023/03/10	0	259.40	0	259.67	258.50	0	8,801	0.00%
2023/03/08	11	267.23	15	264.00	264.00	-4	9,027	-0.04%
2023/03/07	15	271.33	17	267.15	267.00	-2	9,226	-0.02%
2023/03/06	21	266.33	20	267.75	269.50	1	9,523	0.01%
2023/03/03	20	270.63	21	269.95	267.00	-1	9,807	-0.01%
2023/03/02	16	265.22	15	266.67	270.50	1	10,128	0.01%
2023/03/01	11.1	261.30	10	263.00	261.00	1.1	10,406	0.01%
2023/02/24	10.2	265.89	13	261.50	262.00	-2.8	10,537	-0.03%
2023/02/23	10	266.00	10	266.50	266.50	0	10,644	0.00%
2023/02/22	12.1	272.91	10	266.00	266.00	2.1	10,847	0.02%
2023/02/21	0	277.00	1	276.00	276.00	-1	10,908	-0.01%
2023/02/20	20.1	289.83	11	282.11	280.00	9.1	10,971	0.08%
2023/02/17	0.2	278.00	0	277.00	275.50	0.2	10,752	0.00%
2023/02/16	0	276.17	1	274.02	276.00	-1	10,823	-0.01%
2023/02/15	1	270.02	1	273.99	271.50	0	11,086	0.00%
2023/02/14	2.3	277.14	0	0.00	271.00	2.3	11,150	0.02%
2023/02/13	1.1	281.24	0.1	281.65	278.00	1	11,115	0.01%
2023/02/10	2	288.75	2	286.50	290.00	0	11,131	0.00%
2023/02/09	13	285.27	14.1	285.87	284.00	-1.1	11,049	-0.01%
2023/02/08	2	283.79	4	284.89	288.00	-2	10,875	-0.02%
2023/02/07	1	269.50	3.3	271.39	273.00	-2.3	10,684	-0.02%
2023/02/06	0	274.00	3	271.50	265.00	-3	10,695	-0.03%
2023/02/03	0	266.63	0	269.00	263.00	0	10,683	0.00%
2023/02/02	1	261.52	1	266.50	264.50	0	10,651	0.00%
2023/02/01	6	266.18	2	263.25	260.50	4	10,761	0.04%
2023/01/31	1	250.50	3.3	261.04	269.00	-2.3	10,777	-0.02%
2023/01/30	11	246.23	1	246.50	250.50	10	10,740	0.09%
2023/01/17	6	242.58	10	244.15	244.50	-4	10,783	-0.04%
2023/01/16	3	239.00	2	236.00	241.00	1	10,750	0.01%
2023/01/12	5.1	230.12	2.2	231.45	226.50	2.9	10,813	0.03%
2023/01/11	4.3	239.91	1	239.50	237.00	3.3	10,723	0.03%
2023/01/10	3	241.33	0	0.00	238.00	3	10,760	0.03%
2023/01/09	1	246.50	1	245.00	245.00	0	10,832	0.00%
2023/01/06	0.1	242.00	0	0.00	241.50	0.1	10,935	0.00%
2023/01/04	2	240.50	0	0.00	240.00	2	11,199	0.02%
2023/01/03	0	245.00	1	243.50	244.50	-1	11,324	-0.01%
2022/12/30	1	249.50	0	0.00	245.50	1	11,476	0.01%
2022/12/29	5.1	245.76	4	252.00	243.00	1.1	11,646	0.01%
2022/12/28	0	0.00	1	263.50	257.00	-1	11,562	-0.01%
2022/12/27	1	256.00	2	260.50	264.50	-1	11,544	-0.01%
2022/12/26	0	263.33	1	266.50	258.00	-1	11,625	-0.01%
2022/12/23	2	259.75	0	259.50	259.50	2	11,716	0.02%
2022/12/22	3	244.00	1	252.03	262.50	2	11,692	0.02%
2022/12/21	1	239.50	1	242.50	239.00	0	11,701	0.00%
2022/12/20	6	242.92	0	0.00	236.50	6	11,919	0.05%
2022/12/19	1	247.00	1	243.00	241.50	0	12,043	0.00%
2022/12/16	9	245.50	0	0.00	243.00	9	12,263	0.07%
2022/12/15	3.2	251.67	3	248.50	247.00	0.2	12,360	0.00%
2022/12/14	3.1	254.53	0	0.00	259.00	3.1	12,351	0.03%
2022/12/12	3.1	259.90	3	257.83	257.00	0.1	12,371	0.00%
2022/12/08	2.1	268.71	0	0.00	267.00	2.1	12,636	0.02%
2022/12/07	1	280.50	0.1	273.00	275.00	1	12,518	0.01%
2022/12/06	1	292.00	1	297.00	279.00	0	12,241	0.00%
2022/12/02	0	299.00	0	300.50	294.50	0	11,746	0.00%
2022/11/30	0	0.00	1	289.00	286.00	-1	11,421	-0.01%
2022/11/29	2	286.25	0	0.00	287.00	2	11,327	0.02%
2022/11/28	1	280.08	1	290.53	295.00	0	11,112	0.00%
2022/11/25	1	294.00	1	289.00	281.00	0	10,804	0.00%
2022/11/24	1	284.54	1	289.51	290.00	0	10,449	0.00%
2022/11/23	2	284.25	5	277.60	289.50	-3	10,134	-0.03%
2022/11/22	3.1	264.39	1	263.50	263.50	2.1	9,856	0.02%
2022/11/21	7	275.29	6	275.25	272.00	1	9,850	0.01%
2022/11/18	3	271.33	3	264.84	275.00	0	10,149	0.00%
2022/11/17	0	260.50	0	260.50	259.00	0	10,200	0.00%
2022/11/16	0	0.00	1.1	254.09	256.50	-1.1	10,018	-0.01%
2022/11/15	1	250.01	0.2	251.04	249.50	0.8	9,875	0.01%
2022/11/14	5	247.50	0	0.00	250.00	5	9,882	0.05%
2022/11/11	1	253.51	1	259.50	252.50	0	9,777	0.00%
2022/11/10	0	0.00	1	246.00	243.00	-1	9,480	-0.01%
2022/11/09	4	243.88	1.2	242.16	243.50	2.8	9,408	0.03%
2022/11/08	1	243.00	2	250.50	243.00	-1	9,350	-0.01%
2022/11/07	2	247.00	0	247.50	246.00	2	9,252	0.02%
2022/11/04	2	248.50	2	246.50	247.50	0	9,160	0.00%
2022/11/03	1	242.00	0	0.00	246.00	1	9,077	0.01%
2022/11/02	2	243.00	0	240.00	242.00	2	8,948	0.02%
2022/11/01	0	241.40	2	240.50	239.50	-2	8,813	-0.02%
2022/10/31	0	230.00	1	228.01	228.00	-1	8,684	-0.01%
2022/10/28	1	224.51	0	232.00	223.50	1	8,605	0.01%
2022/10/27	0	225.50	0	225.50	232.00	0	8,456	0.00%
2022/10/26	1	208.50	0	0.00	211.00	1	8,310	0.01%
2022/10/25	0	0.00	3	212.00	210.50	-3	8,172	-0.04%
2022/10/24	1	216.00	1	219.00	216.00	0	8,071	0.00%
2022/10/21	1	220.00	0	220.00	215.00	1	8,033	0.01%
2022/10/20	4	226.75	0	0.00	227.50	4	7,981	0.05%
2022/10/19	1	235.50	4	232.75	231.50	-3	7,930	-0.04%
2022/10/18	1	239.00	3	240.83	235.00	-2	8,021	-0.02%
2022/10/17	2	232.50	0	0.00	239.00	2	7,948	0.03%
2022/10/14	1	244.50	2	244.00	243.50	-1	7,828	-0.01%
2022/10/13	4	241.88	3	238.52	234.50	1	7,680	0.01%
2022/10/12	1	248.50	1	251.49	252.00	0	7,490	0.00%
2022/10/11	1	246.00	0	0.00	244.50	1	7,338	0.01%
2022/10/07	4	262.25	0	260.33	257.00	4	7,142	0.06%
2022/10/06	0	0.00	3	262.17	259.50	-3	6,921	-0.04%
2022/10/05	0	0.00	4	248.25	245.50	-4	6,664	-0.06%
2022/10/03	5	238.90	0	0.00	233.50	5	6,429	0.08%
2022/09/30	3	246.33	1	247.00	252.50	2	6,262	0.03%
2022/09/29	3	241.33	5	242.80	248.50	-2	6,058	-0.03%
2022/09/28	2	232.75	1	232.00	226.00	1	6,101	0.02%
2022/09/27	9	238.89	6	240.33	242.50	3	5,982	0.05%
2022/09/26	2	251.00	3.1	246.65	245.50	-1.1	5,789	-0.02%
2022/09/23	1	266.00	1	257.50	267.00	0	5,652	0.00%
2022/09/22	0	0.00	1	263.00	259.50	-1	5,536	-0.02%
2022/09/21	5	255.20	4	257.50	256.00	1	5,413	0.02%
2022/09/20	2	260.50	2	260.75	260.00	0	5,457	0.00%
2022/09/16	2	272.25	1.2	272.80	271.50	0.9	5,538	0.02%
2022/09/15	8.2	292.82	6	294.58	272.50	2.2	5,476	0.04%
2022/09/14	2	290.00	0	0.00	293.50	2	5,213	0.04%
2022/09/12	0	0.00	0	290.67	291.50	0	5,613	0.00%
2022/09/08	0	0.00	1	285.00	284.50	-1	5,739	-0.02%
2022/09/07	0	0.00	1	276.00	278.00	-1	5,901	-0.02%
2022/09/06	2	264.50	0	0.00	268.50	2	6,023	0.03%
2022/08/31	0	0.00	2	296.25	296.00	-2	6,113	-0.03%
2022/08/30	0	286.00	0	284.17	283.50	0	6,091	0.00%
2022/08/29	1	288.46	4	284.13	284.00	-3	6,049	-0.05%
2022/08/26	2	278.93	4	280.96	284.00	-2	6,011	-0.03%
2022/08/25	7	250.78	8	256.87	260.00	-1	5,879	-0.02%
2022/08/24	2.2	235.99	9	238.28	242.50	-6.9	5,411	-0.13%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	0	177.50	2.2	178.06	182.50	-2.2	5,540	-0.04%
2022/08/18	0	173.50	0.1	173.99	172.50	-0.1	5,483	0.00%
2022/08/17	2	170.50	0	0.00	170.00	2	5,480	0.04%
2022/08/16	0	175.00	1	176.99	172.00	-1	5,474	-0.02%
2022/08/15	0	173.00	0	173.00	173.50	0	5,445	0.00%
2022/08/12	1	172.00	0	0.00	171.00	1	5,465	0.02%
2022/08/10	0	172.00	0	0.00	169.00	0	5,476	0.00%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/05	0	173.00	1	172.00	175.50	-1	5,508	-0.02%
2022/08/04	1	167.00	0	0.00	170.50	1	5,515	0.02%
2022/08/02	3	179.83	0	0.00	174.50	3	5,476	0.05%
2022/07/29	1	188.50	1	191.50	188.50	0	5,399	0.00%
2022/07/28	0	0.00	0	188.00	189.00	0	5,378	0.00%
2022/07/27	1	185.00	0.2	184.88	186.00	0.8	5,356	0.01%
2022/07/26	3	189.35	2.2	194.36	186.00	0.9	5,374	0.02%
2022/07/25	2.3	190.97	4.1	194.95	191.50	-1.9	5,264	-0.04%
2022/07/22	0.2	186.99	0	184.75	186.00	0.2	5,086	0.00%
2022/07/21	0	180.00	5	181.99	183.00	-5	5,044	-0.10%
2022/07/20	0	176.00	0	0.00	175.00	0	5,017	0.00%
2022/07/19	0	174.75	0	174.73	172.50	0	5,040	0.00%
2022/07/15	1	167.00	0	168.50	167.00	1	5,191	0.02%
2022/07/14	0	167.50	0	0.00	169.50	0	5,183	0.00%
2022/07/13	0	171.50	1	172.00	168.00	-1	5,179	-0.02%
2022/07/12	0	169.00	0	169.00	165.50	0	5,165	0.00%
2022/07/11	0	173.00	0	173.00	170.00	0	5,144	0.00%
2022/07/08	0	171.60	0	172.00	168.00	0	5,123	0.00%
2022/07/07	4	165.13	6	164.00	168.50	-2	5,106	-0.04%
2022/07/06	5	173.60	2	174.74	167.00	3	5,043	0.06%
2022/07/04	0.1	159.04	7	157.79	158.50	-6.9	4,743	-0.15%
2022/07/01	4	174.00	3	172.34	169.00	1	4,661	0.02%
2022/06/30	2	180.00	6	176.92	175.50	-4	4,584	-0.09%
2022/06/29	0	192.17	0	193.50	194.00	0	4,421	0.00%
2022/06/28	8	191.81	0	0.00	188.50	8	4,393	0.18%
2022/06/27	5	201.71	2	203.02	203.00	3	4,263	0.07%
2022/06/24	7	203.79	5	205.50	210.00	2	4,158	0.05%
2022/06/23	7	197.43	2	200.50	197.00	5	3,977	0.13%
2022/06/22	3	198.67	7	200.00	197.00	-4	3,908	-0.10%
2022/06/21	4	200.12	3.1	200.44	200.00	0.9	3,759	0.02%
2022/06/20	18.1	196.17	12	194.59	189.50	6.1	3,582	0.17%
2022/06/17	5.1	190.61	2	194.23	194.00	3.1	3,349	0.09%
2022/06/16	4.1	191.28	5	191.89	192.00	-1	3,257	-0.03%
2022/06/15	5	181.11	11	182.41	180.50	-6	3,170	-0.19%
2022/06/14	2	170.50	0	0.00	172.00	2	3,083	0.06%
2022/06/13	5	176.80	0	0.00	172.00	5	3,072	0.16%
2022/06/10	0	184.50	2	182.50	180.50	-2	3,038	-0.07%
2022/06/09	2	181.25	3	180.84	181.00	-1	3,000	-0.03%
2022/06/08	2	173.00	0	0.00	171.50	2	2,908	0.07%
2022/06/07	0	173.00	0	0.00	171.50	0	2,923	0.00%
2022/06/06	1	177.00	0.6	180.00	175.00	0.5	2,920	0.02%
2022/06/01	2	184.50	0	0.00	183.50	2	2,916	0.07%
2022/05/31	0	188.00	4	188.12	189.50	-4	2,896	-0.14%
2022/05/27	0	183.00	1	181.50	184.00	-1	2,481	-0.04%
2022/05/26	2	180.75	2	182.75	181.00	0	2,461	0.00%
2022/05/25	1	177.50	0	0.00	177.50	1	2,439	0.04%
2022/05/24	1	180.00	0	0.00	176.50	1	2,455	0.04%
2022/05/23	1	180.50	0	0.00	180.00	1	2,449	0.04%
2022/05/19	2	178.25	0	0.00	177.50	2	2,435	0.08%
2022/05/18	0	0.00	2	182.75	181.50	-2	2,433	-0.08%
2022/05/13	3	191.00	3	189.50	185.00	0	2,439	0.00%
2022/05/12	0	189.00	0	0.00	187.00	0	2,418	0.00%
2022/05/10	1	184.50	0	0.00	186.00	1	2,394	0.04%
2022/05/09	1	190.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	195.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	1	199.00	0	0.00	199.00	1	2,415	0.04%
2022/05/04	1	201.50	0	0.00	201.50	1	2,433	0.04%
2022/05/03	0	204.53	6	206.08	200.50	-6	2,428	-0.25%
2022/04/29	1	199.99	0	198.90	194.50	1	2,379	0.04%
2022/04/28	1	195.50	0	195.50	196.00	1	2,374	0.04%
2022/04/26	1	199.50	0	0.00	196.50	1	2,361	0.04%
2022/04/25	2	200.00	0	0.00	199.00	2	2,342	0.09%
2022/04/22	5	211.00	2	213.75	207.50	3	2,314	0.13%
2022/04/21	1	198.50	0	0.00	216.50	1	2,211	0.05%
2022/04/19	0	201.00	0	0.00	197.50	0	2,158	0.00%
2022/04/18	0	0.00	1	202.50	198.50	-1	2,163	-0.05%
2022/04/11	1	205.50	0	0.00	201.00	1	2,163	0.05%
2022/04/08	0	209.00	0	0.00	207.00	0	2,173	0.00%
2022/03/31	2	217.00	1	218.50	214.50	1	2,174	0.05%
2022/03/30	1	230.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	238.50	0.1	235.07	233.50	-0.1	2,090	0.00%
2022/03/24	0	0.00	1	230.00	226.00	-1	2,007	-0.05%
2022/03/22	0	0.00	0	229.00	229.50	0	2,050	0.00%
2022/03/21	0	234.77	0.1	237.46	226.50	-0.1	2,063	0.00%
2022/03/18	0	222.00	1	229.93	228.50	-1	2,096	-0.05%
2022/03/17	0	217.44	0	217.44	220.50	0	2,031	0.00%
2022/03/16	1	202.00	0	200.00	200.50	1	2,034	0.05%
2022/03/15	0.1	202.00	0	0.00	200.50	0.1	2,025	0.00%
2022/03/14	0	209.00	0	0.00	209.50	0	2,071	0.00%
2022/03/10	0	217.50	0	0.00	216.00	0	2,128	0.00%
2022/03/07	0	228.00	0	0.00	224.50	0	2,176	0.00%
2022/03/04	0	245.00	0	0.00	241.00	0	2,213	0.00%
2022/03/01	0	250.83	0.1	250.05	251.50	-0.1	2,671	0.00%
2022/02/25	0	247.50	0.1	247.01	247.50	-0.1	2,822	0.00%
2022/02/24	0.2	250.92	0	243.00	241.50	0.2	2,928	0.01%
2022/02/21	0	258.00	0	258.00	259.50	0	3,182	0.00%
2022/02/18	0	0.00	2	258.00	259.00	-2	3,190	-0.06%
2022/02/17	0.1	258.08	0	263.00	255.50	0.1	3,189	0.00%
2022/02/16	0	0.00	0.2	261.05	259.00	-0.2	3,164	-0.01%
2022/02/14	0.1	241.00	0	0.00	243.00	0.1	3,164	0.00%
2022/02/09	2	258.25	2	255.01	255.00	0	3,201	0.00%
2022/02/08	0	249.25	0	249.33	258.00	0	3,217	0.00%
2022/02/07	0	0.00	1	245.00	246.00	-1	3,244	-0.03%
2022/01/26	0	237.50	0	237.50	239.00	0	3,366	0.00%
2022/01/25	1	230.00	0	0.00	229.50	1	3,372	0.03%
2022/01/21	0	243.00	0	0.00	239.50	0	3,372	0.00%
2022/01/19	0	246.50	0	0.00	246.00	0	3,432	0.00%
2022/01/18	0	253.50	0	253.50	248.00	0	3,445	0.00%
2022/01/17	0	247.75	0	247.50	251.50	0	3,479	0.00%
2022/01/14	0	250.00	0	0.00	243.50	0	3,475	0.00%
2022/01/13	0	254.00	0	0.00	255.00	0	3,491	0.00%
2022/01/10	0	265.50	0	0.00	265.00	0	3,884	0.00%
2022/01/07	0	266.50	0	269.00	265.00	0	4,036	0.00%
2022/01/06	0	279.50	0	0.00	267.00	0	4,106	0.00%
2022/01/05	0.1	277.00	0	0.00	275.50	0.1	4,098	0.00%
2021/12/28	0	0.00	0.1	287.08	287.50	-0.1	4,165	0.00%
2021/12/27	0	285.00	0	286.50	280.50	0	4,155	0.00%
2021/12/24	0	295.00	0	294.70	287.00	0	4,150	0.00%
2021/12/23	0	291.00	0	291.00	291.00	0	4,139	0.00%
2021/12/22	0	287.50	0	287.50	285.00	0	4,134	0.00%
2021/12/21	0	280.00	0.2	287.47	287.00	-0.2	4,126	0.00%
2021/12/20	0	290.00	0	0.00	284.00	0	4,100	0.00%
2021/12/17	0	298.50	0	0.00	291.50	0	4,099	0.00%
2021/12/15	0	289.00	0.1	288.64	288.50	-0.1	4,132	0.00%
2021/12/14	1	280.01	0	0.00	285.00	1	4,111	0.02%
2021/12/13	0	308.00	0	308.00	301.50	0	4,023	0.00%
2021/12/10	0	303.00	0	306.50	302.00	0	4,003	0.00%
2021/12/09	0	301.00	0	0.00	297.50	0	3,954	0.00%
2021/12/08	0	307.21	0	307.21	300.50	0	3,946	0.00%
2021/12/07	1	292.00	0	0.00	295.00	1	3,877	0.03%
2021/12/06	1	295.55	0	304.79	296.50	1	3,858	0.03%
2021/12/03	0	288.00	1	295.00	291.00	-1	3,806	-0.03%
2021/12/02	0.1	286.01	0	0.00	289.50	0.1	3,796	0.00%
2021/12/01	1	290.55	1	297.51	289.00	0	3,773	0.00%
2021/11/30	0	290.50	0	292.67	297.50	0	3,724	0.00%
2021/11/29	1.1	282.19	0	0.00	275.50	1.1	3,654	0.03%
2021/11/26	2	305.99	1	309.00	306.00	1	3,511	0.03%
2021/11/25	1.3	302.54	0	323.00	298.00	1.3	3,390	0.04%
2021/11/24	0	306.50	0.1	314.49	326.50	-0.1	3,206	0.00%
2021/11/23	0	310.50	0	309.50	297.00	0	3,159	0.00%
2021/11/22	0	300.00	0	300.00	299.50	0	3,066	0.00%
2021/11/19	0	278.00	0	276.00	283.00	0	2,965	0.00%
2021/11/18	0	266.00	2.1	276.03	282.50	-2.1	2,880	-0.07%
2021/11/17	1	256.01	1	260.00	257.00	0	2,743	0.00%
2021/11/12	0	256.50	0	256.50	256.50	0	2,734	0.00%
2021/11/09	0	251.80	0.2	251.75	254.00	-0.2	2,700	-0.01%
2021/11/08	0	243.50	0	0.00	244.50	0	2,702	0.00%
2021/11/04	0.1	239.68	0	0.00	243.00	0.1	2,653	0.00%
2021/11/03	3.1	250.07	2.2	260.09	250.00	0.9	2,616	0.03%
2021/11/02	1.2	271.25	0	271.50	277.50	1.2	2,491	0.05%
2021/11/01	0.1	260.00	1	261.00	262.00	-0.9	2,498	-0.04%
2021/10/29	1	266.00	1	265.00	262.00	0	2,496	0.00%
2021/10/28	1	261.00	1	267.00	269.50	0	2,483	0.00%
2021/10/27	0.1	245.50	0	0.00	245.00	0.1	2,437	0.00%
2021/10/26	0	0.00	1	263.00	262.00	-1	2,422	-0.04%
2021/10/25	1	260.00	2	262.25	266.00	-1	2,451	-0.04%
2021/10/22	1	251.99	3	248.50	254.50	-2	2,448	-0.08%
2021/10/21	1	252.00	2.1	247.29	255.00	-1.1	2,459	-0.04%
2021/10/20	0.1	250.48	1	257.48	255.00	-0.9	2,418	-0.04%
2021/10/19	3	235.33	3	235.33	239.00	0	2,374	0.00%
2021/10/18	6	220.67	4.1	232.32	233.00	1.9	2,220	0.09%
2021/10/15	1	200.98	1.2	203.08	214.50	-0.1	2,027	-0.01%
2021/10/14	0	196.00	4.2	189.87	197.00	-4.1	1,915	-0.22%
2021/10/12	0	0.00	1	180.00	180.50	-1	1,802	-0.06%
2021/10/08	0	171.50	0	0.00	168.50	0	1,733	0.00%
2021/10/07	1	169.00	1	167.50	167.50	0	1,747	0.00%
2021/10/06	1	170.00	0	0.00	166.00	1	1,734	0.06%
2021/10/04	4	180.75	2	177.50	177.00	2	1,739	0.11%
2021/10/01	1	185.00	1	183.50	183.00	0	1,741	0.00%
2021/09/28	1	190.50	0	0.00	189.50	1	1,813	0.06%
2021/09/23	0	0.00	2	191.75	192.50	-2	1,957	-0.10%
2021/09/16	1	183.50	0	0.00	183.50	1	1,971	0.05%
2021/09/07	1	195.50	1	195.00	195.00	0	2,076	0.00%
2021/08/23	0	0.00	1	183.50	183.00	-1	2,384	-0.04%
2021/08/19	1	189.00	2	184.50	185.00	-1	2,507	-0.04%
2021/08/18	3	188.83	1	188.00	189.00	2	2,548	0.08%
2021/08/12	1	192.50	0	0.00	193.00	1	2,629	0.04%
2021/08/06	1	203.50	1	200.50	201.00	0	2,891	0.00%
2021/08/05	0	201.00	1	203.49	200.00	-1	2,990	-0.03%
2021/08/04	1	197.49	0	198.00	196.00	1	3,147	0.03%
2021/08/03	0	0.00	0	199.50	198.00	0	3,205	0.00%
2021/07/30	0	0.00	0	193.50	193.00	0	3,320	0.00%
2021/07/29	0	0.00	1	192.49	193.00	-1	3,319	-0.03%
2021/07/28	1	180.01	0	0.00	179.50	1	3,294	0.03%
2021/07/27	0	190.00	0.2	191.00	185.00	-0.2	3,317	-0.01%
2021/07/22	1	195.02	0	0.00	195.50	1	3,532	0.03%
2021/07/21	0	0.00	5	203.00	197.00	-5	3,559	-0.14%
2021/07/20	0	0.00	1	201.50	201.50	-1	3,588	-0.03%
2021/07/19	0	0.00	1	202.50	203.00	-1	3,582	-0.03%
2021/07/14	1	202.50	1	201.00	203.50	0	3,670	0.00%
2021/07/12	1.1	207.09	2	208.25	209.00	-0.9	3,690	-0.02%
2021/07/09	0	0.00	1	210.00	207.50	-1	3,683	-0.03%
2021/07/08	2	210.00	0	0.00	209.00	2	3,712	0.05%
2021/07/07	1	208.50	0	0.00	209.50	1	3,724	0.03%
2021/07/06	2	215.00	3	213.67	211.00	-1	3,739	-0.03%
2021/07/05	7	225.71	0	0.00	219.00	7	3,756	0.19%
2021/07/02	0	230.00	7	229.50	225.00	-7	3,753	-0.19%
2021/07/01	0	234.50	1	226.58	227.50	-1	3,753	-0.03%
2021/06/30	2	221.29	1	227.02	232.00	1	3,737	0.03%
2021/06/29	0	223.00	1	220.00	219.00	-1	3,729	-0.03%
2021/06/28	0	218.50	1	221.96	221.00	-1	3,759	-0.03%
2021/06/24	0	0.00	0	211.33	210.50	0	3,996	0.00%
2021/06/23	0	207.00	0	208.00	207.50	0	3,996	0.00%
2021/06/22	2	207.50	7	207.50	207.00	-5	4,001	-0.12%
2021/06/21	3	213.83	0	213.00	212.00	3	4,031	0.07%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	8	223.87	0	0.00	219.50	8	4,050	0.20%
2021/06/15	1	220.50	2	221.00	221.50	-1	4,063	-0.02%
2021/06/11	1	233.99	0	230.50	222.50	1	4,046	0.02%
2021/06/10	0	0.00	1	223.00	232.50	-1	3,944	-0.03%
2021/06/09	1	214.00	0	214.50	211.50	1	3,939	0.03%
2021/06/01	1	205.00	0	0.00	206.50	1	3,770	0.03%
2021/05/27	0	208.50	0	0.00	207.00	0	3,787	0.00%
2021/05/25	0	0.00	2	204.50	202.50	-2	4,135	-0.05%
2021/05/19	0	0.00	1	202.02	201.50	-1	4,638	-0.02%
2021/05/18	0	202.75	0	204.00	208.00	0	4,650	0.00%
2021/05/17	0	200.25	1.5	197.36	196.00	-1.5	4,676	-0.03%
2021/05/14	2	224.50	1	217.00	216.50	1	4,659	0.02%
2021/05/13	1	227.47	0	0.00	218.00	1	4,622	0.02%
2021/05/12	0.1	231.14	0	240.25	221.50	0.1	4,591	0.00%
2021/05/10	0	230.00	0	232.00	229.50	0	4,431	0.00%
2021/05/07	2	226.98	2	229.75	235.00	0	4,396	0.00%
2021/05/06	0	0.00	0.1	220.00	214.00	-0.1	4,359	0.00%
2021/05/05	0	0.00	1	219.00	219.00	-1	4,368	-0.02%
2021/05/04	1	233.00	1	222.50	220.00	0	4,385	0.00%
2021/05/03	3	236.00	4	244.38	232.50	-1	4,357	-0.02%
2021/04/29	0	0.00	0	236.00	236.00	0	4,298	0.00%
2021/04/28	0	234.00	0	224.16	225.50	0	4,273	0.00%
2021/04/27	0	0.00	0	235.00	235.00	0	4,205	0.00%
2021/04/26	0	216.75	0	0.00	214.00	0	4,207	0.00%
2021/04/23	0	0.00	2	222.50	218.50	-2	4,268	-0.05%
2021/04/22	0	0.00	0	236.00	227.00	0	4,327	0.00%
2021/04/21	0	236.00	0	241.50	235.50	0	4,405	0.00%
2021/04/20	0	235.50	0	0.00	234.50	0	4,460	0.00%
2021/04/19	2	238.50	2	234.50	234.50	0	4,516	0.00%
2021/04/16	0	241.50	0	0.00	241.50	0	4,537	0.00%
2021/04/15	1	240.50	0	0.00	241.00	1	4,547	0.02%
2021/04/13	0.1	254.00	0	0.00	250.00	0.1	4,562	0.00%
2021/04/08	0	252.50	0	0.00	252.00	0	4,658	0.00%
2021/04/06	2	260.26	0	0.00	259.00	2	4,743	0.04%
2021/04/01	0	0.00	2	271.00	267.00	-2	4,772	-0.04%
2021/03/31	3.1	270.64	6	268.50	264.50	-3	4,761	-0.06%
2021/03/30	1	279.50	3	275.33	273.00	-2	4,714	-0.04%
2021/03/29	1	275.99	2	275.00	277.00	-1	4,642	-0.02%
2021/03/26	0	253.50	0	0.00	252.50	0	4,518	0.00%
2021/03/25	0	0.00	2	254.00	250.00	-2	4,553	-0.04%
2021/03/24	3	260.50	2	256.25	253.50	1	4,589	0.02%
2021/03/23	6	255.25	0	0.00	250.00	6	4,732	0.13%
2021/03/18	3	258.00	0	0.00	258.00	3	4,961	0.06%
2021/03/17	1	258.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	1	263.50	1	261.50	261.50	0	5,156	0.00%
2021/03/15	2	271.25	2	274.50	262.00	0	5,168	0.00%
2021/03/12	0.1	262.00	1	264.00	261.00	-0.9	5,193	-0.02%
2021/03/11	0	0.00	1	255.50	263.00	-1	5,235	-0.02%
2021/03/09	2	248.75	1	254.00	252.00	1	5,325	0.02%
2021/03/08	0	0.00	2	256.50	250.00	-2	5,368	-0.04%
2021/03/05	4	262.75	1	254.00	265.00	3	5,415	0.06%
2021/03/04	1	259.00	2	253.00	251.00	-1	5,745	-0.02%
2021/03/03	1	255.00	0.1	256.00	255.50	1	5,817	0.02%
2021/03/02	1	250.48	1.1	250.81	245.00	0	5,826	0.00%
2021/02/26	1	265.01	2	269.00	260.50	-1	5,814	-0.02%
2021/02/25	9	299.33	5.1	299.57	270.00	3.9	5,776	0.07%
2021/02/24	3	270.33	6	278.50	288.00	-3	5,346	-0.06%
2021/02/23	2	264.50	5	265.90	262.00	-3	5,197	-0.06%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	2	229.00	3	226.83	231.00	-1	5,022	-0.02%
2021/02/18	1	210.00	0	0.00	210.00	1	5,008	0.02%
2021/02/17	1	215.00	3	213.50	208.00	-2	5,015	-0.04%
2021/02/05	0	0.00	2	220.00	220.00	-2	4,968	-0.04%
2021/02/04	1	199.50	1	201.00	200.00	0	4,978	0.00%
2021/02/03	0	0.00	1	195.50	198.50	-1	5,008	-0.02%
2021/02/01	1	179.50	1	189.00	184.50	0	5,057	0.00%
2021/01/29	1	186.00	0	0.00	184.50	1	5,043	0.02%
2021/01/27	6	197.58	5	195.00	195.00	1	5,163	0.02%
2021/01/26	1	201.50	0.1	198.00	195.00	0.9	5,186	0.02%
2021/01/22	0	0.00	1	214.00	207.00	-1	5,215	-0.02%
2021/01/21	1	213.50	3	209.33	213.50	-2	5,289	-0.04%
2021/01/18	2	215.00	2	209.00	210.00	0	5,560	0.00%
2021/01/15	0	0.00	1	196.00	199.00	-1	5,503	-0.02%
2021/01/14	3	196.00	3	197.00	189.00	0	5,417	0.00%
2021/01/13	2	210.75	0	0.00	202.00	2	5,323	0.04%
2021/01/12	3	219.50	3	214.83	213.50	0	5,269	0.00%
2021/01/11	2	214.00	0	0.00	212.50	2	5,204	0.04%
2021/01/08	1	223.00	0	0.00	222.50	1	5,218	0.02%
2021/01/07	0	0.00	1	225.50	225.00	-1	5,228	-0.02%
2021/01/06	2	225.50	1	229.00	225.50	1	5,209	0.02%
2021/01/05	2	230.25	2	232.00	230.50	0	5,220	0.00%
2021/01/04	3.2	232.52	1	229.50	229.00	2.2	5,227	0.04%
2020/12/31	2	248.25	0	0.00	241.00	2	5,212	0.04%
2020/12/30	4	245.50	6	242.25	246.50	-2	5,118	-0.04%
2020/12/29	2	248.50	2	248.50	242.00	0	5,073	0.00%
2020/12/28	1	248.00	3.2	242.97	244.50	-2.2	5,001	-0.04%
2020/12/25	3	229.83	3	228.67	231.00	0	4,950	0.00%
2020/12/24	2.1	226.48	3	229.67	226.00	-0.9	4,948	-0.02%
2020/12/23	2	232.75	2	236.25	233.00	0	4,959	0.00%
2020/12/22	16	236.00	15	236.07	237.00	1	4,986	0.02%
2020/12/21	7	235.57	7	237.64	233.50	0	4,990	0.00%
2020/12/18	7	244.64	7	243.07	238.50	0	4,982	0.00%
2020/12/17	11	247.59	11	250.23	240.50	0	5,021	0.00%
2020/12/16	2	230.00	3	239.68	248.50	-1	4,909	-0.02%
2020/12/15	3	231.67	3	231.83	226.00	0	5,047	0.00%
2020/12/14	4	247.75	3	245.68	238.50	1	5,032	0.02%
2020/12/11	4	219.88	1	233.00	237.50	3	4,937	0.06%
2020/12/10	2	220.51	3	223.83	216.00	-1	4,882	-0.02%
2020/12/08	5	242.40	3	243.17	236.00	2	4,776	0.04%
2020/12/07	0.1	256.00	0	0.00	255.50	0.1	4,665	0.00%
2020/12/04	3	261.00	1	260.50	266.00	2	4,665	0.04%
2020/12/03	0	262.00	0	0.00	260.00	0	4,726	0.00%
2020/12/02	1	267.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	2	276.50	2	280.50	274.00	0	4,747	0.00%
2020/11/30	3	293.83	0	0.00	286.00	3	4,774	0.06%
2020/11/27	0	0.00	4	289.00	292.00	-4	4,452	-0.09%
2020/11/26	2	278.75	1	280.50	282.00	1	4,425	0.02%
2020/11/25	4	279.38	3	276.00	276.00	1	4,446	0.02%
2020/11/23	8	277.69	7	278.93	277.50	1	4,506	0.02%
2020/11/20	8	274.38	7	274.79	274.00	1	4,575	0.02%
2020/11/19	3	285.00	6	285.92	280.50	-3	4,582	-0.07%
2020/11/18	3.1	282.58	3	284.67	287.00	0.1	4,550	0.00%
2020/11/17	8	274.44	6	267.50	277.00	2	4,617	0.04%
2020/11/16	6	262.00	6	269.25	265.00	0	4,598	0.00%
2020/11/12	2	263.00	0	0.00	264.50	2	4,625	0.04%
2020/11/11	12	276.75	12	276.00	279.00	0	4,559	0.00%
2020/11/10	4	274.37	7	281.71	272.00	-3	4,573	-0.07%
2020/11/09	5	297.59	1	294.50	285.00	4	4,571	0.09%
2020/11/06	1	296.01	0	0.00	296.00	1	4,622	0.02%
2020/11/05	0	0.00	0	298.50	292.00	0	4,673	0.00%
2020/11/04	5	277.30	5	284.20	290.00	0	4,689	0.00%
2020/11/03	0	287.00	0	0.00	280.50	0	4,660	0.00%
2020/11/02	1	292.50	0	0.00	288.00	1	4,729	0.02%
2020/10/30	2	297.75	2	294.00	293.00	0	4,734	0.00%
2020/10/29	3.1	296.93	1	298.00	298.00	2.1	4,709	0.04%
2020/10/28	11	329.50	11	309.86	297.00	0	4,687	0.00%
2020/10/27	1.1	322.95	0	323.00	324.50	1	4,428	0.02%
2020/10/26	16.1	342.75	40	330.09	320.00	-23.9	4,371	-0.55%
2020/10/23	15	346.00	15	343.00	343.00	0	4,393	0.00%
2020/10/22	16	347.50	17	343.00	343.00	-1	4,372	-0.02%
2020/10/21	1	351.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	16	348.00	16	351.00	351.00	0	4,380	0.00%
2020/10/19	16	346.75	16	345.00	345.00	0	4,444	0.00%
2020/10/16	18	344.89	18	347.33	344.00	0	4,431	0.00%
2020/10/15	10	345.50	13	339.50	338.00	-3	4,524	-0.07%
2020/10/14	10	352.00	10	345.50	345.50	0	4,524	0.00%
2020/10/13	15	347.70	12	352.00	350.50	3	4,548	0.07%
2020/10/12	11	352.05	12.3	349.00	349.00	-1.3	4,651	-0.03%
2020/10/08	10	340.00	12	349.92	349.50	-2	4,628	-0.04%
2020/10/07	10	340.00	11	338.91	338.50	-1	4,573	-0.02%
2020/10/06	14	344.36	14	342.00	342.00	0	4,568	0.00%
2020/10/05	9	336.00	11	342.41	344.00	-2	4,614	-0.04%
2020/09/30	11	333.41	10	341.95	342.00	1	4,623	0.02%
2020/09/29	10	336.40	13	332.31	331.00	-3	4,614	-0.07%
2020/09/28	14.1	356.52	13	345.38	343.50	1.1	4,689	0.02%
2020/09/25	14	353.68	13	355.15	357.00	1	4,718	0.02%
2020/09/24	12.1	331.07	11	334.18	345.50	1.1	4,785	0.02%
2020/09/23	11	339.59	10	336.00	336.00	1	4,796	0.02%
2020/09/22	11	358.68	13	344.73	333.00	-2	4,843	-0.04%
2020/09/21	11.1	362.80	11	361.18	359.50	0.1	4,758	0.00%
2020/09/18	12	343.54	13	362.58	367.00	-1	4,698	-0.02%
2020/09/17	11	332.95	11	334.18	334.50	0	4,477	0.00%
2020/09/16	12	331.38	13	328.27	324.50	-1	4,464	-0.02%
2020/09/15	12	316.75	10	328.50	328.50	2	4,437	0.05%
2020/09/14	9	304.83	8	312.50	312.50	1	4,488	0.02%
2020/09/11	5	305.60	5	306.00	306.00	0	4,440	0.00%
2020/09/10	6	303.83	6	301.75	301.50	0	4,397	0.00%
2020/09/09	5	301.50	6	305.42	302.00	-1	4,361	-0.02%
2020/09/08	6	273.50	5	309.50	309.50	1	4,352	0.02%
2020/09/07	4	293.75	6	292.92	283.50	-2	4,376	-0.05%
2020/09/04	2	294.50	2	298.75	300.00	0	4,377	0.00%
2020/09/03	2	319.73	1	308.00	306.00	1	4,422	0.02%
2020/09/02	3	333.83	3	332.50	329.50	0	4,374	0.00%
2020/09/01	3	332.50	3	330.00	330.00	0	4,360	0.00%
2020/08/31	10	330.55	3.1	330.16	339.50	6.9	4,326	0.16%
2020/08/28	0	0.00	5	322.00	322.00	-5	4,298	-0.12%
2020/08/27	9	329.61	8	326.63	320.50	1	4,276	0.02%
2020/08/26	6	313.42	8	323.75	330.00	-2	4,227	-0.05%
2020/08/25	1	295.02	2	294.25	303.00	-1	4,205	-0.02%
2020/08/24	1	295.00	2	302.50	299.00	-1	4,188	-0.02%
2020/08/21	2.1	297.17	17	295.65	293.50	-14.9	4,166	-0.36%
2020/08/20	20	344.25	0	0.00	303.00	20	4,068	0.49%
2020/08/19	7	317.74	15.1	324.51	336.50	-8	4,045	-0.20%
2020/08/18	16	293.00	13	303.62	306.50	3	4,028	0.07%
2020/08/17	5	274.50	7	277.93	280.00	-2	3,992	-0.05%
2020/08/14	11	276.14	5	278.00	275.00	6	4,238	0.14%
2020/08/13	18	277.14	11	261.00	269.50	7	4,159	0.17%
2020/08/12	15	268.47	13	275.69	278.50	2	4,053	0.05%
2020/08/11	15	250.20	6	251.75	253.50	9	3,946	0.23%
2020/08/10	4	234.00	7	239.29	246.50	-3	3,898	-0.08%
2020/08/07	1	215.00	21	224.10	224.50	-20	3,870	-0.52%
2020/08/06	4	227.50	1	221.00	221.00	3	3,827	0.08%
2020/08/05	1	230.00	0	0.00	226.50	1	3,743	0.03%
2020/08/04	0	0.00	1	213.50	213.50	-1	3,744	-0.03%
2020/08/03	0	0.00	2	203.50	203.50	-2	3,756	-0.05%
2020/07/29	2	154.25	0	0.00	153.50	2	3,833	0.05%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/24	2	210.00	0	0.00	210.00	2	3,743	0.05%
2020/07/21	2	205.25	0	0.00	194.50	2	3,912	0.05%
2020/07/20	4	216.00	0	0.00	216.00	4	3,895	0.10%
2020/07/17	1	240.50	0	0.00	240.00	1	4,122	0.02%
2020/07/16	0.1	266.50	1	266.50	266.50	-0.9	4,085	-0.02%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/10	4	408.00	0	0.00	405.00	4	3,946	0.10%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/08	1.1	433.50	0	0.00	433.50	1.1	3,868	0.03%
2020/07/07	2	391.75	0.1	394.50	394.50	1.9	3,871	0.05%
2020/07/06	1	340.00	2	345.00	359.00	-1	3,749	-0.03%
2020/07/03	2	308.75	16	315.41	326.50	-14	3,679	-0.38%
2020/07/02	1.3	295.40	2	286.25	297.00	-0.8	3,538	-0.02%
2020/07/01	1	258.50	2	265.50	270.00	-1	3,447	-0.03%
2020/06/30	1	247.50	0	0.00	249.00	1	3,353	0.03%
2020/06/24	1	235.50	1	235.00	228.00	0	3,300	0.00%
2020/06/23	1	245.00	0	0.00	240.00	1	3,276	0.03%
2020/06/22	2	269.25	0	0.00	260.00	2	3,249	0.06%
2020/06/19	3	247.83	6.6	236.61	251.00	-3.6	3,215	-0.11%
2020/06/11	6	209.42	0	0.00	191.50	6	3,080	0.19%
2020/06/10	1	211.50	1	207.00	212.50	0	2,963	0.00%
2020/06/09	6	182.42	3	190.67	193.50	3	2,913	0.10%
2020/06/08	0	0.00	1	176.00	176.00	-1	2,801	-0.04%
2020/06/03	0	0.00	1	153.00	152.50	-1	2,737	-0.04%
2020/06/02	0	0.00	4	142.00	144.00	-4	2,706	-0.15%
2020/06/01	1	132.00	1	138.50	138.50	0	2,681	0.00%
2020/05/29	2	143.25	1	147.00	139.50	1	2,654	0.04%
2020/05/28	1	131.00	1	130.00	134.00	0	2,596	0.00%
2020/05/27	1	128.00	5.4	122.03	126.00	-4.4	2,615	-0.17%
2020/05/26	3	132.50	1	132.50	123.50	2	2,638	0.08%
2020/05/25	0	0.00	0.6	132.00	132.50	-0.6	2,589	-0.02%
2020/05/22	1	121.00	2.5	118.84	125.00	-1.5	2,545	-0.06%
2020/05/21	2	114.50	2	116.00	114.50	0	2,478	0.00%
2020/05/20	1	127.00	2	126.50	127.00	-1	2,458	-0.04%
2020/05/14	3	87.10	0	0.00	87.10	3	2,131	0.14%
2020/05/13	0	0.00	1	74.20	79.20	-1	2,079	-0.05%
2020/05/12	1	71.10	0	0.00	72.00	1	2,016	0.05%
2020/05/11	0	0.00	2	70.00	73.00	-2	1,979	-0.10%
2020/05/08	0	0.00	3	75.40	75.20	-3	1,939	-0.15%
2020/05/07	0	0.00	1	68.30	74.00	-1	1,891	-0.05%
2020/05/06	0	0.00	3	71.07	68.00	-3	1,838	-0.16%
2020/05/05	1	66.00	3	66.53	67.70	-2	1,795	-0.11%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	1	54.50	56.00	-1	1,682	-0.06%
2020/04/29	0	0.00	2	53.80	52.80	-2	1,644	-0.12%
2020/04/28	3	50.50	7	51.59	51.60	-4	1,625	-0.25%
2020/04/27	4	53.90	4	55.35	55.80	0	1,583	0.00%
2020/04/24	3	54.20	6	53.67	55.10	-3	1,505	-0.20%
2020/04/23	0	0.00	2	51.50	51.70	-2	1,350	-0.15%
2020/04/22	6	45.60	3	46.73	47.00	3	1,252	0.24%
2020/04/21	15	45.87	2	46.10	46.10	13	1,106	1.17%
2020/04/07	0.5	27.60	0	0.00	27.60	0.5	732	0.07%
2020/02/21	0	0.00	1	30.20	30.00	-1	597	-0.17%
2020/02/18	0	0.00	3	29.30	29.25	-3	577	-0.52%
2019/11/21	1	30.15	1	29.50	29.50	0	345	0.00%
2019/10/14	0	0.00	0.3	27.40	27.80	-0.3	355	-0.09%
2019/09/11	0.1	28.95	0	0.00	28.95	0.1	329	0.02%
2019/08/23	0	0.00	0.2	29.70	29.80	-0.2	292	-0.05%
2019/08/19	0	0.00	3	29.75	30.75	-3	252	-1.19%
2019/07/24	0	0.00	2	29.10	29.25	-2	210	-0.95%
2019/07/05	2	28.70	0	0.00	28.65	2	209	0.96%
2019/06/13	0	0.00	44	27.05	27.05	-44	231	-18.98%
2019/06/11	0.1	27.00	0	0.00	27.10	0.1	268	0.02%
2019/06/03	0	0.00	20	27.21	27.65	-20	355	-5.63%
2019/04/25	0.1	29.75	5	29.75	29.75	-4.9	558	-0.89%
2019/04/19	0	0.00	1	29.50	29.55	-1	560	-0.18%
2019/04/01	0.1	28.80	0	0.00	28.95	0.1	560	0.02%
2019/03/27	0	0.00	0.1	29.75	29.75	-0.1	558	-0.02%
2019/03/18	0.1	28.85	0	0.00	29.00	0.1	550	0.02%
2019/03/11	0.1	31.80	0	0.00	32.00	0.1	507	0.02%
2019/03/08	34	35.14	0	0.00	33.10	34	504	6.74%
2019/03/04	0	0.00	4	32.30	32.05	-4	462	-0.86%
2019/02/27	0	0.00	0.1	31.40	31.55	-0.1	455	-0.02%
2019/02/25	0	0.00	1	31.70	30.95	-1	461	-0.22%
2019/02/21	1	32.35	1	32.95	32.25	0	447	0.00%
2019/02/20	1	32.20	0	0.00	32.00	1	431	0.23%
2019/02/19	0.1	31.60	0	0.00	31.60	0.1	421	0.02%
2019/02/18	0	0.00	10.1	32.70	32.70	-10.1	387	-2.61%
2019/02/15	0	0.00	7	30.00	29.75	-7	322	-2.17%
2019/01/30	0	0.00	0	27.85	28.05	0	299	0.00%
2019/01/24	0	0.00	1	28.00	27.65	-1	315	-0.32%
2019/01/10	0	0.00	0	27.50	27.60	0	388	0.00%
2018/12/27	0	0.00	0	26.00	26.15	0	563	0.00%
2018/12/19	0	0.00	28	26.51	26.45	-28	604	-4.63%
2018/11/02	0	0.00	1	27.00	26.95	-1	734	-0.14%
2018/10/25	27	27.80	0	0.00	27.75	27	731	3.69%
2018/10/22	0	0.00	15	30.20	29.35	-15	708	-2.12%
2018/10/18	0	0.00	12.3	29.28	28.70	-12.3	687	-1.79%
2018/10/11	12	26.20	0	0.00	26.20	12	652	1.84%
2018/09/06	5	26.40	5	26.46	26.40	0	412	0.00%
2018/08/21	0	25.55	0	0.00	25.70	0	651	0.00%
2018/08/14	0.1	26.65	0	0.00	26.70	0.1	748	0.01%
2018/08/13	0	26.35	0	0.00	26.35	0	758	0.00%
2018/08/07	0.1	29.00	0	0.00	29.00	0.1	849	0.01%
2018/07/04	0.1	29.15	0	0.00	29.10	0.1	2,132	0.00%
2018/06/29	5	30.95	0	0.00	30.70	5	2,214	0.23%
2018/06/28	0.1	30.50	0	0.00	30.40	0.1	2,217	0.00%
2018/06/15	0	0.00	2	33.20	33.20	-2	2,318	-0.09%
2018/06/12	7	34.13	0	0.00	33.95	7	2,404	0.29%
2018/06/06	1	34.50	0	0.00	34.45	1	2,494	0.04%
2018/05/28	0	0.00	5	36.54	36.45	-5	2,557	-0.20%
2018/05/25	4	37.00	0	0.00	36.80	4	2,556	0.16%
2018/05/23	0.1	37.95	0	0.00	38.00	0.1	2,517	0.00%
2018/05/17	10	37.35	0	0.00	37.20	10	2,454	0.41%
2018/05/15	1	39.20	0	0.00	38.45	1	2,403	0.04%
2018/05/14	0	0.00	8	37.24	39.00	-8	2,370	-0.34%
2018/05/11	7	36.74	3	38.30	36.05	4	2,323	0.17%
2018/05/10	13	36.93	13	37.66	37.90	0	2,277	0.00%
2018/05/09	35	38.24	0	0.00	37.60	35	2,226	1.57%
2018/05/08	5	39.78	4	40.94	39.65	1	2,153	0.05%
2018/05/07	2	41.00	10.1	41.42	40.70	-8.1	2,087	-0.39%
2018/05/04	2	36.88	1.4	38.05	40.40	0.6	1,959	0.03%
2018/05/03	17	38.74	34.2	39.39	39.60	-17.2	1,774	-0.97%
2018/04/26	10	30.00	0	0.00	30.00	10	1,409	0.71%
2018/04/25	0	0.00	11	31.50	31.50	-11	1,391	-0.79%
2018/04/23	0	0.00	6	32.28	31.90	-6	1,352	-0.44%
2018/04/20	4	31.60	0	0.00	31.70	4	1,337	0.30%
2018/04/16	0	0.00	1.1	31.10	30.60	-1.1	1,273	-0.09%
2018/04/12	1	32.75	0	0.00	32.30	1	1,235	0.08%
2018/04/11	0.1	31.45	0	0.00	31.85	0.1	1,180	0.01%
2018/04/09	0	0.00	1	30.00	30.05	-1	1,055	-0.09%
2018/04/03	0	0.00	2	27.10	27.35	-2	982	-0.20%
2018/03/31	0.1	27.15	0	0.00	27.30	0.1	962	0.01%
2018/03/29	1	27.75	0	0.00	27.50	1	947	0.11%
2018/03/27	0	0.00	2	27.65	27.70	-2	936	-0.21%
2018/03/26	0	0.00	0.1	28.35	28.35	-0.1	921	-0.01%
2018/03/23	0	0.00	3	26.03	26.60	-3	885	-0.34%
2018/03/22	0	0.00	1	27.25	26.80	-1	865	-0.12%
2018/03/21	0	0.00	2	27.90	27.55	-2	844	-0.24%
2018/03/19	5	28.48	0	0.00	28.10	5	796	0.63%
2018/03/16	6	26.74	0	0.00	27.30	6	748	0.80%
2018/03/15	23	27.78	0	0.00	27.30	23	717	3.21%
2018/03/14	0	0.00	4	26.45	26.45	-4	634	-0.63%
2018/03/09	0	0.00	2	23.85	23.80	-2	570	-0.35%
2018/03/05	0	0.00	2	24.40	25.15	-2	458	-0.44%
2018/02/07	0	0.00	1	20.00	20.00	-1	347	-0.29%