家登 (3680)-合庫-自強券商分點個股進出

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

家登

(3680)

可現股當沖

股價
416.0
漲跌
▲6.0
漲幅
+1.46%
成交量
1,407張
產業
上櫃半導體類股
571人加入追蹤

立即追蹤
本地時間:14:30(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

家登 (3680)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/31	0	0.00	1	422.00	416.00	-1	1,547	-0.06%
2024/05/27	0.1	415.00	0	0.00	412.00	0.1	1,610	0.00%
2024/05/23	1	408.50	0	0.00	408.50	1	1,671	0.06%
2024/05/22	0	0.00	1	414.50	416.50	-1	1,786	-0.06%
2024/05/17	1	411.00	0	0.00	415.00	1	1,851	0.05%
2024/05/16	0	0.00	1	419.00	412.50	-1	1,865	-0.05%
2024/05/10	1	418.00	1.1	412.41	412.00	-0.1	1,945	-0.01%
2024/05/09	0	0.00	3	414.00	415.00	-3	1,958	-0.15%
2024/05/08	1	410.00	2	405.75	407.50	-1	1,963	-0.05%
2024/05/07	2.2	394.32	0	0.00	398.00	2.2	1,959	0.11%
2024/05/06	3.2	394.63	0	0.00	392.50	3.2	1,960	0.17%
2024/05/03	2.1	400.72	0	0.00	397.00	2.1	1,929	0.11%
2024/05/02	1	406.00	0	0.00	409.50	1	1,919	0.05%
2024/04/25	1.1	428.04	0.1	435.00	420.00	1	2,090	0.05%
2024/04/24	0	0.00	3	439.00	442.00	-3	2,085	-0.14%
2024/04/19	5.2	430.45	0.1	445.00	419.50	5.1	2,040	0.25%
2024/04/18	3.4	465.70	3	463.36	464.00	0.4	1,983	0.02%
2024/04/17	0	0.00	4.1	478.45	482.00	-4.1	1,961	-0.21%
2024/04/16	0	458.50	1	458.50	459.50	-1	1,946	-0.05%
2024/04/15	2.2	471.62	0	0.00	469.50	2.2	1,935	0.11%
2024/04/12	0.4	480.25	1	485.00	479.00	-0.6	1,918	-0.03%
2024/04/11	0	0.00	2.1	462.10	470.50	-2.1	1,866	-0.11%
2024/04/10	4.1	450.10	7.1	453.90	451.00	-3	1,855	-0.16%
2024/04/09	1.4	474.34	0	0.00	468.00	1.4	1,821	0.08%
2024/04/03	0	0.00	0.2	468.59	474.00	-0.2	1,778	-0.01%
2024/04/02	0	469.00	1	469.42	475.50	-1	1,758	-0.06%
2024/04/01	1	456.50	2	451.00	458.00	-1	1,685	-0.06%
2024/03/29	0	434.00	4.1	450.12	434.00	-4.1	1,648	-0.25%
2024/03/28	1	439.50	1.1	442.88	432.50	-0.1	1,602	0.00%
2024/03/26	0	0.00	2	437.75	423.00	-2	1,590	-0.13%
2024/03/25	1.1	427.86	1	436.50	430.50	0.1	1,585	0.00%
2024/03/22	2	417.00	0	0.00	417.50	2	1,576	0.13%
2024/03/21	1	432.35	0	0.00	425.00	1	1,585	0.07%
2024/03/20	0	438.00	0	0.00	427.00	0	1,593	0.00%
2024/03/19	1.1	456.90	2.2	457.92	444.00	-1.1	1,595	-0.07%
2024/03/15	1.4	417.29	0	414.00	409.00	1.4	1,557	0.09%
2024/03/14	1	403.22	0	0.00	414.00	1	1,559	0.07%
2024/03/13	1	401.00	1	415.50	404.00	0	1,599	0.00%
2024/03/12	1	417.03	0	0.00	416.50	1	1,610	0.06%
2024/03/08	1.1	423.96	0	0.00	423.00	1.1	1,668	0.06%
2024/03/07	0	0.00	3	448.17	444.00	-3	1,690	-0.18%
2024/03/06	0	457.50	0	0.00	454.00	0	1,676	0.00%
2024/03/05	2.1	449.55	0	0.00	452.50	2.1	1,698	0.12%
2024/03/04	3	465.50	2	467.75	457.00	1	1,726	0.06%
2024/03/01	1	446.50	1	453.00	451.50	0	1,699	0.00%
2024/02/29	2.1	443.38	0	0.00	450.00	2.1	1,683	0.12%
2024/02/27	4	457.54	0	0.00	448.50	4	1,692	0.24%
2024/02/26	2	466.23	0	0.00	459.00	2	1,715	0.12%
2024/02/23	2	451.25	4.5	470.58	470.00	-2.5	1,687	-0.15%
2024/02/22	0	0.00	1.3	428.81	429.00	-1.3	1,588	-0.08%
2024/02/21	0	417.50	0.1	422.00	421.00	-0.1	1,567	-0.01%
2024/02/20	1	420.12	0.1	428.50	420.00	1	1,569	0.06%
2024/02/16	0.1	441.56	0.1	441.00	433.00	0	1,560	0.00%
2024/02/15	2.3	434.67	4.2	437.17	446.00	-1.9	1,551	-0.12%
2024/02/05	1.2	403.18	2	414.00	411.00	-0.8	1,554	-0.05%
2024/02/02	0	406.50	0	407.50	405.00	0	1,543	0.00%
2024/02/01	0	411.50	1.3	408.04	405.00	-1.3	1,568	-0.08%
2024/01/31	2	405.76	3	408.00	402.00	-1	1,566	-0.06%
2024/01/30	0	395.00	0	0.00	402.00	0	1,565	0.00%
2024/01/29	0.1	391.50	0.1	396.50	395.50	0	1,569	0.00%
2024/01/26	0	390.00	0	0.00	386.50	0	1,577	0.00%
2024/01/25	2	402.99	1	397.00	392.50	1	1,606	0.06%
2024/01/24	0	0.00	1.1	398.95	399.00	-1.1	1,573	-0.07%
2024/01/23	1.3	402.12	13.2	404.11	398.00	-12	1,566	-0.76%
2024/01/22	0.4	386.31	3.2	385.44	387.00	-2.8	1,482	-0.19%
2024/01/19	1	378.00	3.2	375.03	377.50	-2.2	1,455	-0.15%
2024/01/18	1	362.50	1	368.13	360.50	0	1,431	0.00%
2024/01/17	1	372.00	0	0.00	368.50	1	1,445	0.07%
2024/01/11	2.2	368.96	2	364.75	368.00	0.2	1,502	0.01%
2024/01/10	0	0.00	1	355.50	357.00	-1	1,511	-0.07%
2024/01/09	0	0.00	0.5	363.50	363.00	-0.5	1,514	-0.03%
2024/01/05	0	357.50	0	0.00	355.00	0	1,554	0.00%
2024/01/04	1	354.00	0	0.00	357.50	1	1,604	0.06%
2024/01/03	2	363.00	1.1	364.92	363.00	0.9	1,654	0.06%
2024/01/02	0.9	371.99	0	0.00	366.50	0.9	1,751	0.05%
2023/12/27	0.1	371.00	1	372.00	371.00	-0.9	1,833	-0.05%
2023/12/26	2	369.02	0	0.00	367.50	2	1,864	0.11%
2023/12/21	0	370.50	0	0.00	371.50	0	1,894	0.00%
2023/12/15	0.5	364.00	1	364.50	362.00	-0.5	1,904	-0.03%
2023/12/13	0	370.00	0	0.00	367.00	0	1,893	0.00%
2023/12/12	0.1	369.12	0	0.00	367.50	0.1	1,910	0.00%
2023/12/08	3	368.83	1	373.50	372.50	2	1,899	0.11%
2023/12/07	2	370.25	0	0.00	369.00	2	1,869	0.11%
2023/12/06	0	372.00	1	384.86	377.50	-1	1,845	-0.06%
2023/12/05	1.1	367.74	0	0.00	372.00	1.1	1,839	0.06%
2023/12/04	10.1	385.42	6	380.25	377.00	4.1	1,877	0.22%
2023/12/01	0	0.00	1.1	389.77	389.00	-1.1	1,828	-0.06%
2023/11/30	0.1	383.50	0	0.00	382.00	0.1	1,823	0.01%
2023/11/29	2	381.50	0	0.00	389.50	2	1,807	0.11%
2023/11/24	1	388.00	1	381.00	383.00	0	1,797	0.00%
2023/11/23	2	391.75	5	390.10	388.00	-3	1,790	-0.17%
2023/11/21	3	378.33	1	383.00	376.50	2	1,754	0.11%
2023/11/16	0	372.50	0	0.00	374.00	0	1,938	0.00%
2023/11/15	0	0.00	7	378.50	372.00	-7	1,981	-0.35%
2023/11/13	0	377.50	1.2	379.17	375.00	-1.2	2,025	-0.06%
2023/11/08	1	367.00	0	0.00	366.00	1	1,939	0.05%
2023/11/06	1	368.56	0	0.00	366.00	1	1,931	0.05%
2023/11/03	2	371.25	3.1	373.44	373.50	-1.1	1,932	-0.05%
2023/11/02	1	366.00	1	366.00	367.50	0	1,950	0.00%
2023/11/01	0	341.50	0	0.00	340.00	0	1,918	0.00%
2023/10/31	13	339.38	0	0.00	336.00	13	1,939	0.67%
2023/10/26	1.1	361.10	0	0.00	356.00	1.1	1,952	0.05%
2023/10/25	0	0.00	1	379.00	378.50	-1	1,940	-0.05%
2023/10/23	1	374.47	0	0.00	365.00	1	1,928	0.05%
2023/10/20	0.1	374.00	0	0.00	378.00	0.1	1,930	0.01%
2023/10/18	0.2	372.29	1	373.00	368.50	-0.8	1,946	-0.04%
2023/10/16	1	380.01	0	0.00	376.00	1	1,938	0.05%
2023/10/13	1.1	388.76	0	0.00	388.50	1.1	1,938	0.05%
2023/10/12	1	373.50	3	385.67	387.00	-2	1,942	-0.10%
2023/10/11	5	383.10	4.1	384.88	382.00	0.9	1,931	0.05%
2023/10/06	10.1	371.82	10.5	385.07	380.50	-0.4	1,902	-0.02%
2023/10/05	0.1	371.00	27	369.61	368.50	-27	1,827	-1.47%
2023/10/04	0	354.50	0	0.00	357.00	0	1,789	0.00%
2023/09/28	23	344.00	3	345.00	344.00	20	1,782	1.12%
2023/09/26	4	340.50	2	344.50	342.00	2	1,822	0.11%
2023/09/25	1	337.50	2	335.50	338.00	-1	1,817	-0.06%
2023/09/22	1.1	322.32	2	324.75	326.50	-0.9	1,819	-0.05%
2023/09/21	4	328.02	2.3	330.28	325.50	1.7	1,820	0.09%
2023/09/20	0	0.00	2.2	337.23	335.00	-2.2	1,838	-0.12%
2023/09/19	1	333.57	1.3	337.87	332.50	-0.3	1,891	-0.02%
2023/09/18	2	331.75	2.2	336.42	330.50	-0.2	1,933	-0.01%
2023/09/15	4	341.38	0	0.00	335.00	4	1,948	0.21%
2023/09/14	1	341.53	1	345.50	343.50	0	1,955	0.00%
2023/09/13	2.1	335.34	4.1	329.95	336.00	-2	1,974	-0.10%
2023/09/12	3.2	323.06	1	327.42	322.00	2.1	1,977	0.11%
2023/09/11	1	335.00	1.1	339.06	332.50	-0.1	2,002	-0.01%
2023/09/08	4.1	340.48	4	345.25	335.50	0.1	2,020	0.01%
2023/09/07	5	346.00	5	351.40	350.00	0	2,044	0.00%
2023/09/06	1	332.01	2	330.75	332.00	-1	2,077	-0.05%
2023/09/05	1	329.50	0	0.00	330.00	1	2,142	0.05%
2023/09/04	3	337.00	1.1	341.82	333.00	1.9	2,165	0.09%
2023/08/31	4	347.00	0	0.00	345.00	4	2,178	0.18%
2023/08/30	0.1	356.50	0	0.00	358.00	0.1	2,179	0.00%
2023/08/29	0	357.00	1	365.00	354.50	-1	2,202	-0.04%
2023/08/28	0	358.50	0	0.00	360.50	0	2,194	0.00%
2023/08/24	2	369.25	41	370.10	361.50	-39	2,197	-1.78%
2023/08/23	2	354.50	3	379.17	376.50	-1	2,163	-0.05%
2023/08/22	1	357.00	2	364.00	367.00	-1	2,125	-0.05%
2023/08/21	4	350.25	15.6	357.63	362.00	-11.6	2,154	-0.54%
2023/08/18	0	0.00	3	340.46	351.00	-3	2,124	-0.14%
2023/08/17	1	316.00	1.1	322.53	327.50	-0.1	2,061	-0.01%
2023/08/16	1.1	318.05	0.3	320.00	316.00	0.8	2,082	0.04%
2023/08/15	0	0.00	0.3	315.00	313.00	-0.3	2,121	-0.01%
2023/08/14	0.4	311.13	0.1	312.50	309.50	0.3	2,171	0.01%
2023/08/11	0	0.00	0.3	316.11	312.50	-0.3	2,283	-0.01%
2023/08/10	4.4	317.80	2.9	321.81	310.50	1.5	2,287	0.07%
2023/08/09	1.2	319.70	1.7	320.29	319.00	-0.5	2,260	-0.02%
2023/08/08	3.5	330.30	0.1	328.81	326.00	3.4	2,262	0.15%
2023/08/07	1	337.50	1.3	341.69	341.00	-0.3	2,236	-0.01%
2023/08/04	5.2	336.27	2.6	346.38	337.00	2.6	2,258	0.11%
2023/08/02	3.2	348.38	0.9	342.65	339.50	2.3	2,241	0.10%
2023/08/01	2	358.51	1	361.00	358.00	1	2,228	0.05%
2023/07/31	4.1	356.83	4	361.88	362.50	0.1	2,231	0.00%
2023/07/28	3	349.00	2	350.50	353.50	1	2,213	0.05%
2023/07/27	3	349.02	0	0.00	348.50	3	2,198	0.14%
2023/07/26	3	352.66	0	0.00	349.00	3	2,203	0.14%
2023/07/25	0	366.50	0	0.00	362.00	0	2,204	0.00%
2023/07/24	42	359.98	1	359.50	359.50	41	2,207	1.86%
2023/07/21	2	368.57	1	376.00	369.50	1	2,195	0.05%
2023/07/19	1	384.00	3	392.83	385.00	-2	2,184	-0.09%
2023/07/14	0.1	393.12	9	396.22	393.00	-8.9	2,217	-0.40%
2023/07/13	2	381.75	1	375.50	375.50	1	2,215	0.05%
2023/07/12	5	385.43	0	0.00	385.00	5	2,241	0.22%
2023/07/11	0	394.50	0	0.00	396.50	0	2,287	0.00%
2023/07/10	0	0.00	1	408.00	400.00	-1	2,297	-0.04%
2023/07/07	1	396.59	0	0.00	399.00	1	2,343	0.04%
2023/07/06	0	408.00	0	0.00	405.00	0	2,397	0.00%
2023/07/05	1	414.00	1.1	408.81	413.50	-0.1	2,442	0.00%
2023/07/04	5	418.00	0	0.00	415.50	5	2,445	0.20%
2023/07/03	0.1	428.00	0	433.50	432.50	0.1	2,433	0.00%
2023/06/30	4	421.13	0	0.00	428.50	4	2,455	0.16%
2023/06/28	0	0.00	1	415.00	417.00	-1	2,481	-0.04%
2023/06/27	5	424.60	5	420.20	416.50	0	2,485	0.00%
2023/06/26	1	429.00	0	0.00	424.50	1	2,490	0.04%
2023/06/21	0	413.00	46	420.02	427.00	-46	2,464	-1.87%
2023/06/19	1	411.50	1	410.00	407.00	0	2,477	0.00%
2023/06/16	0	0.00	1	402.00	400.50	-1	2,480	-0.04%
2023/06/14	1	388.50	1	389.50	387.00	0	2,577	0.00%
2023/06/13	8	412.00	8	396.00	396.00	0	2,585	0.00%
2023/06/12	2	394.75	8	396.19	399.50	-6	2,588	-0.23%
2023/06/09	0.1	378.50	4	374.50	377.50	-4	2,532	-0.16%
2023/06/08	0	0.00	2	359.00	362.00	-2	2,484	-0.08%
2023/06/07	1	353.00	0.2	357.01	356.50	0.8	2,463	0.03%
2023/06/06	1.1	349.00	0	0.00	348.50	1.1	2,460	0.04%
2023/06/05	2.1	352.63	3	354.67	353.50	-0.9	2,454	-0.03%
2023/06/02	1	359.00	0	0.00	356.50	1	2,473	0.04%
2023/05/31	1	361.50	0	361.00	361.50	1	2,569	0.04%
2023/05/30	2	362.75	1	366.50	366.50	1	2,555	0.04%
2023/05/29	1	371.50	0	0.00	370.00	1	2,539	0.04%
2023/05/26	3	383.67	0	381.50	375.00	3	2,523	0.12%
2023/05/25	1	379.50	1.2	379.22	380.50	-0.2	2,446	-0.01%
2023/05/23	0	368.50	1.3	369.49	370.50	-1.3	2,381	-0.06%
2023/05/19	1	379.50	5	371.00	372.00	-4	2,430	-0.16%
2023/05/18	5	377.50	0	0.00	370.50	5	2,412	0.21%
2023/05/10	0.1	334.00	0	0.00	343.00	0.1	2,430	0.00%
2023/05/09	0	339.00	0	0.00	333.50	0	2,441	0.00%
2023/05/08	0	345.50	0	0.00	343.50	0	2,454	0.00%
2023/05/05	0	0.00	1	338.50	341.50	-1	2,475	-0.04%
2023/05/04	1	346.50	0	0.00	345.50	1	2,488	0.04%
2023/05/03	1	348.00	1	347.50	349.50	0	2,502	0.00%
2023/05/02	0	0.00	1	349.50	349.00	-1	2,526	-0.04%
2023/04/28	1	349.00	1	351.00	349.00	0	2,565	0.00%
2023/04/26	0	0.00	1	334.50	346.50	-1	2,617	-0.04%
2023/04/25	1.2	342.08	2	345.00	331.50	-0.8	2,781	-0.03%
2023/04/24	0	0.00	1	339.00	348.00	-1	2,813	-0.04%
2023/04/21	1	355.00	0	0.00	339.00	1	2,837	0.04%
2023/04/20	0	0.00	5	346.00	344.00	-5	2,821	-0.18%
2023/04/18	1	344.00	1	345.50	343.50	0	2,828	0.00%
2023/04/17	3	352.33	1	356.00	349.00	2	2,801	0.07%
2023/04/14	0	0.00	3.2	369.66	365.50	-3.2	2,777	-0.12%
2023/04/12	2	365.75	0	0.00	362.00	2	2,765	0.07%
2023/04/11	5	376.50	10	376.00	372.50	-5	2,734	-0.18%
2023/04/10	0	0.00	5	372.40	371.50	-5	2,685	-0.19%
2023/04/07	2	363.75	1	366.50	366.50	1	2,632	0.04%
2023/04/06	1	366.50	0	0.00	360.00	1	2,620	0.04%
2023/03/31	12	372.50	2	374.00	374.00	10	2,591	0.39%
2023/03/30	1	358.00	0	0.00	365.50	1	2,544	0.04%
2023/03/29	1	365.00	4	367.00	366.00	-3	2,518	-0.12%
2023/03/28	1	373.00	0	0.00	365.00	1	2,502	0.04%
2023/03/27	2	378.00	1	374.00	375.50	1	2,472	0.04%
2023/03/23	1	365.50	1	368.50	364.00	0	2,385	0.00%
2023/03/22	2.2	363.18	1	365.00	363.00	1.2	2,349	0.05%
2023/03/21	46	354.78	2	357.25	355.00	44	2,323	1.89%
2023/03/20	2	347.56	4	354.63	349.00	-2	2,309	-0.09%
2023/03/17	3	336.00	4.5	338.11	338.50	-1.5	2,259	-0.07%
2023/03/16	2	321.50	1	327.92	324.00	1	2,201	0.04%
2023/03/15	2	326.50	2.1	329.90	322.50	-0.1	2,178	0.00%
2023/03/14	1	311.50	1.1	317.52	313.00	-0.1	2,139	-0.01%
2023/03/10	0	308.00	0	0.00	307.50	0	2,141	0.00%
2023/03/09	0	312.50	2	315.00	312.00	-2	2,162	-0.09%
2023/03/08	0	0.00	2	312.00	313.00	-2	2,155	-0.09%
2023/03/07	2.1	311.95	3	321.00	310.00	-0.9	2,145	-0.04%
2023/03/06	12	313.42	9	315.28	316.00	3	2,103	0.14%
2023/03/03	1	297.50	0	0.00	295.50	1	2,017	0.05%
2023/02/24	0	0.00	2	290.50	291.00	-2	1,990	-0.10%
2023/02/20	1	297.00	0	0.00	293.00	1	2,000	0.05%
2023/02/17	0	0.00	1	296.00	297.00	-1	2,041	-0.05%
2023/02/15	0	0.00	5	278.00	278.00	-5	2,035	-0.25%
2023/02/10	2	289.25	0	0.00	289.50	2	2,112	0.09%
2023/02/09	6	313.33	1.2	305.53	296.50	4.8	2,072	0.23%
2023/02/08	1	290.55	2	294.25	294.50	-1	1,958	-0.05%
2023/02/07	1	290.50	2.1	291.04	292.00	-1.1	1,934	-0.05%
2023/02/03	1	283.50	1	281.00	284.50	0	1,897	0.00%
2023/02/02	0	0.00	1	282.00	279.00	-1	1,892	-0.05%
2023/02/01	1	277.00	0	0.00	274.50	1	1,877	0.05%
2023/01/31	0	0.00	4	284.50	277.00	-4	1,879	-0.21%
2023/01/30	12	284.50	8	282.25	281.00	4	1,866	0.21%
2023/01/17	0	0.00	1	276.50	278.50	-1	1,833	-0.05%
2023/01/13	4.1	297.01	1	300.00	279.00	3.1	1,789	0.17%
2023/01/04	0	0.00	0.1	273.00	273.50	-0.1	1,691	-0.01%
2023/01/03	2	270.00	2	272.00	276.00	0	1,690	0.00%
2022/12/29	3	248.17	2	249.25	263.00	1	1,635	0.06%
2022/12/28	0	0.00	1	245.00	251.50	-1	1,643	-0.06%
2022/12/23	1	254.50	2	252.00	254.50	-1	1,690	-0.06%
2022/12/21	1	250.50	1	254.00	250.50	0	1,752	0.00%
2022/12/20	2	247.00	2	260.75	247.00	0	1,781	0.00%
2022/12/19	1	255.50	1	256.50	258.00	0	1,786	0.00%
2022/12/16	1	257.00	2	254.00	257.00	-1	1,815	-0.06%
2022/12/15	1	260.00	0	0.00	261.00	1	1,825	0.05%
2022/12/13	1	254.50	2	254.75	254.50	-1	1,848	-0.05%
2022/12/09	1	270.00	0.1	278.00	270.00	1	1,867	0.05%
2022/12/06	0.1	271.50	0	0.00	271.50	0.1	1,973	0.00%
2022/12/05	1	272.00	1	270.00	272.50	0	2,109	0.00%
2022/12/02	1	255.00	1	257.00	254.50	0	2,135	0.00%
2022/12/01	7	251.21	2	252.75	251.00	5	2,150	0.23%
2022/11/30	2	245.25	32	244.17	244.50	-30	2,126	-1.41%
2022/11/25	0	0.00	1	243.00	240.00	-1	2,189	-0.05%
2022/11/23	1	235.00	0	0.00	234.00	1	2,246	0.04%
2022/11/22	0	235.00	0	0.00	234.00	0	2,290	0.00%
2022/11/17	0	0.00	1	238.50	239.50	-1	2,445	-0.04%
2022/11/16	5	243.10	2	242.75	241.00	3	2,440	0.12%
2022/11/15	1	242.50	1	244.00	242.50	0	2,447	0.00%
2022/11/14	0	0.00	0.1	236.50	235.50	-0.1	2,454	0.00%
2022/11/11	0	0.00	1	235.00	236.50	-1	2,536	-0.04%
2022/11/10	1	223.00	1	224.50	223.00	0	2,594	0.00%
2022/11/09	0	0.00	2	224.00	229.00	-2	2,569	-0.08%
2022/11/03	0	0.00	5	217.50	217.00	-5	2,514	-0.20%
2022/10/31	1	217.97	0	0.00	216.50	1	2,552	0.04%
2022/10/28	1	208.50	1	212.00	211.00	0	2,550	0.00%
2022/10/27	0	0.00	1	209.00	210.50	-1	2,575	-0.04%
2022/10/25	0	0.00	2	201.25	203.00	-2	2,600	-0.08%
2022/10/21	2	206.00	0	0.00	200.50	2	2,798	0.07%
2022/10/20	0	206.00	0	0.00	206.50	0	2,828	0.00%
2022/10/19	0	216.50	1	220.00	216.00	-1	2,811	-0.04%
2022/10/18	2	217.49	0	0.00	217.00	2	2,799	0.07%
2022/10/17	1	217.99	1	215.50	219.50	0	2,780	0.00%
2022/10/14	2	225.98	0	0.00	215.50	2	2,745	0.07%
2022/10/12	1	227.00	0	0.00	227.00	1	2,669	0.04%
2022/10/11	0	256.00	0	0.00	252.00	0	2,662	0.00%
2022/10/07	0	0.00	2	276.50	277.50	-2	2,725	-0.07%
2022/10/05	2	290.75	1	295.50	278.50	1	2,713	0.04%
2022/10/04	1	286.00	0	0.00	286.50	1	2,673	0.04%
2022/09/30	3	280.67	4	278.75	282.00	-1	2,629	-0.04%
2022/09/29	3	278.67	4	277.88	280.00	-1	2,619	-0.04%
2022/09/28	2	272.25	2	270.00	267.50	0	2,589	0.00%
2022/09/26	0	268.00	0	0.00	265.50	0	2,568	0.00%
2022/09/20	1	291.50	1	284.00	291.00	0	2,500	0.00%
2022/09/19	2	282.50	2	281.00	280.50	0	2,476	0.00%
2022/09/14	5	297.30	6	294.92	294.50	-1	2,375	-0.04%
2022/09/13	1	305.00	3	301.33	297.00	-2	2,332	-0.09%
2022/09/12	2	296.00	2.1	296.48	298.00	-0.1	2,245	0.00%
2022/09/08	0	0.00	3.2	279.16	281.50	-3.2	2,081	-0.15%
2022/09/07	1	250.65	1	259.00	256.00	0	2,015	0.00%
2022/09/06	2.1	268.00	1	266.00	266.00	1.1	1,972	0.05%
2022/09/05	2.1	275.67	0	0.00	270.00	2.1	1,961	0.11%
2022/09/02	1	273.00	0	0.00	273.00	1	1,947	0.05%
2022/08/29	1	269.00	1	281.00	282.50	0	1,796	0.00%
2022/08/25	0	0.00	3	279.00	284.00	-3	1,694	-0.18%
2022/08/24	2	263.00	2	260.25	263.00	0	1,613	0.00%
2022/08/23	1	255.00	1	255.50	255.00	0	1,581	0.00%
2022/08/19	32	274.63	2	270.00	267.00	30	1,571	1.91%
2022/08/18	1	271.00	11	270.09	270.50	-10	1,499	-0.67%
2022/08/17	2	253.25	2.5	260.17	266.00	-0.5	1,395	-0.04%
2022/08/15	0	0.00	1	249.00	249.00	-1	1,268	-0.08%
2022/08/12	1	245.00	0	0.00	241.00	1	1,257	0.08%
2022/08/11	5	252.00	0	0.00	243.00	5	1,260	0.40%
2022/08/09	1	244.00	1	247.00	251.50	0	1,230	0.00%
2022/08/08	0	0.00	3	246.50	250.00	-3	1,210	-0.25%
2022/08/04	3	239.17	2	237.25	238.00	1	1,158	0.09%
2022/08/03	1	234.00	0	0.00	236.50	1	1,137	0.09%
2022/08/02	1	236.00	1	239.00	237.00	0	1,098	0.00%
2022/08/01	4	244.88	4	245.88	246.50	0	1,064	0.00%
2022/07/29	1	249.00	1	257.50	244.00	0	1,024	0.00%
2022/07/28	7	246.00	6	240.33	237.50	1	920	0.11%
2022/07/27	2	227.25	1	230.50	239.50	1	785	0.13%
2022/07/26	1	218.00	0	0.00	218.00	1	724	0.14%
2022/07/25	0	0.00	1	218.50	220.50	-1	711	-0.14%
2022/07/22	1	213.50	3	211.67	212.00	-2	690	-0.29%
2022/07/20	2	210.25	13.1	212.82	207.00	-11.1	671	-1.65%
2022/07/19	1	212.50	8	210.13	211.00	-7	650	-1.08%
2022/07/18	0	0.00	1	212.00	212.50	-1	641	-0.16%
2022/07/15	2.1	204.90	1	208.00	208.00	1.1	603	0.18%
2022/07/14	0	0.00	1	192.50	192.50	-1	527	-0.19%
2022/07/13	1	175.00	0	0.00	175.00	1	526	0.19%
2022/07/08	2	185.50	1	183.00	184.00	1	535	0.19%
2022/07/07	18	176.08	0	0.00	176.50	18	525	3.43%
2022/07/06	0	0.00	5	172.00	168.00	-5	514	-0.97%
2022/07/04	0	0.00	1	184.50	184.50	-1	492	-0.20%
2022/06/28	0	0.00	0.1	219.00	221.50	-0.1	498	-0.01%
2022/06/24	0.1	216.00	0	0.00	214.50	0.1	504	0.03%
2022/06/21	0.1	223.26	0	0.00	225.50	0.1	508	0.02%
2022/06/10	1	249.00	0	0.00	249.00	1	507	0.20%
2022/05/30	0	0.00	1	259.00	256.50	-1	542	-0.18%
2022/05/27	1	249.50	1	249.50	249.50	0	535	0.00%
2022/05/26	0	0.00	8	244.13	242.00	-8	526	-1.52%
2022/05/25	0	0.00	0.1	233.00	233.00	-0.1	514	-0.02%
2022/05/23	1	230.50	1	232.00	230.50	0	517	0.00%
2022/05/20	0	227.00	0	0.00	227.50	0	521	0.00%
2022/05/19	1	227.00	2	227.25	227.00	-1	520	-0.19%
2022/05/18	1	223.00	1	223.50	222.00	0	507	0.00%
2022/05/16	1	212.50	1	219.00	212.50	0	509	0.00%
2022/04/29	0.1	220.00	0	0.00	215.00	0.1	550	0.01%
2022/04/28	2	215.75	1	213.50	214.50	1	571	0.17%
2022/04/27	1	207.00	2	210.25	215.50	-1	579	-0.17%
2022/04/26	2	219.00	2	224.25	216.00	0	588	0.00%
2022/04/21	0	0.00	3	238.50	237.00	-3	628	-0.48%
2022/04/20	1	233.00	3	236.50	237.00	-2	630	-0.32%
2022/04/19	0	0.00	1	227.00	226.00	-1	626	-0.16%
2022/04/18	0	0.00	0.1	210.50	213.50	-0.1	619	-0.02%
2022/04/15	1	211.00	0	0.00	211.50	1	619	0.16%
2022/04/12	0.1	224.50	0	0.00	221.50	0.1	659	0.01%
2022/04/07	2.3	237.30	1	243.50	236.00	1.3	783	0.16%
2022/04/06	0	0.00	1	246.50	249.50	-1	814	-0.12%
2022/03/29	1.5	237.24	0	0.00	236.00	1.5	835	0.17%
2022/03/28	1	237.00	0	0.00	238.50	1	835	0.12%
2022/03/25	1	244.50	0	0.00	241.00	1	842	0.12%
2022/03/24	0.1	243.50	0	0.00	244.50	0.1	843	0.01%
2022/03/17	1	247.50	0	0.00	247.50	1	938	0.11%
2022/03/10	1	245.50	0	0.00	243.00	1	1,158	0.09%
2022/03/09	0.2	242.00	0	0.00	239.00	0.2	1,225	0.02%
2022/03/08	0	0.00	1	238.00	239.50	-1	1,305	-0.08%
2022/03/07	3	251.33	0	0.00	251.00	3	1,379	0.22%
2022/03/04	0	263.00	0	0.00	260.00	0	1,438	0.00%
2022/03/03	1	275.00	0	0.00	271.00	1	1,437	0.07%
2022/03/01	0	0.00	0.1	267.01	267.00	-0.1	1,434	0.00%
2022/02/23	0	0.00	1	258.00	262.00	-1	1,420	-0.07%
2022/02/22	1	252.50	0	0.00	253.00	1	1,421	0.07%
2022/02/14	0.1	255.00	0	0.00	255.00	0.1	1,461	0.00%
2022/02/09	0	267.00	0	0.00	266.50	0	1,537	0.00%
2022/01/26	0.1	252.00	0	0.00	254.50	0.1	1,588	0.01%
2022/01/21	27	267.19	16	266.00	267.00	11	1,570	0.70%
2022/01/20	2	277.25	4	273.00	278.00	-2	1,546	-0.13%
2022/01/19	2	277.75	0	0.00	276.00	2	1,536	0.13%
2022/01/18	1.2	288.33	0	0.00	285.50	1.2	1,523	0.08%
2022/01/17	1	289.50	0	0.00	288.50	1	1,519	0.07%
2022/01/14	5	281.20	1	297.00	279.00	4	1,515	0.26%
2022/01/11	2	301.00	2	305.50	301.00	0	1,464	0.00%
2022/01/07	0.1	297.50	0	0.00	296.00	0.1	1,456	0.01%
2022/01/06	0	0.00	1	310.00	308.50	-1	1,437	-0.07%
2022/01/05	2	324.00	3	321.33	318.50	-1	1,420	-0.07%
2022/01/04	0	0.00	3	330.67	323.00	-3	1,402	-0.21%
2022/01/03	2	335.00	2	335.75	334.50	0	1,356	0.00%
2021/12/30	0	0.00	2	327.00	324.00	-2	1,318	-0.15%
2021/12/29	5	320.40	1	318.50	324.00	4	1,259	0.32%
2021/12/17	0.1	314.00	0	0.00	313.50	0.1	1,225	0.01%
2021/12/10	1	334.00	0	0.00	330.00	1	1,154	0.09%
2021/12/09	1	313.00	1	319.00	320.00	0	1,086	0.00%
2021/12/07	1	321.00	1.1	323.19	310.00	-0.1	1,017	-0.01%
2021/12/06	3	324.50	4	319.50	320.00	-1	978	-0.10%
2021/12/03	9	314.61	10	313.80	318.00	-1	909	-0.11%
2021/12/02	8	303.25	10	304.65	303.00	-2	834	-0.24%
2021/12/01	5	292.50	5	296.60	299.50	0	748	0.00%
2021/11/22	0	0.00	0.3	257.50	257.00	-0.3	562	-0.04%
2021/11/18	0.1	262.00	0	0.00	255.50	0.1	559	0.01%
2021/11/16	0.2	268.17	0	0.00	267.50	0.2	549	0.03%
2021/11/12	3.1	267.34	0	0.00	262.00	3.1	551	0.55%
2021/11/11	1	272.00	5	267.40	263.00	-4	544	-0.73%
2021/11/10	5.1	271.65	3	268.83	262.00	2.1	528	0.40%
2021/11/09	2	269.50	7.5	265.70	263.00	-5.5	495	-1.11%
2021/11/08	0	0.00	1	273.00	270.00	-1	488	-0.20%
2021/11/05	6	263.17	2	259.50	263.50	4	470	0.85%
2021/11/04	2	255.00	1	251.50	249.00	1	435	0.23%
2021/11/03	2	242.00	0	0.00	241.00	2	417	0.48%
2021/10/22	1	245.50	1	239.50	248.00	0	427	0.00%
2021/10/21	3	240.00	3	239.00	236.50	0	423	0.00%
2021/10/15	0	0.00	2	238.00	233.00	-2	447	-0.45%
2021/10/06	1	227.00	0	0.00	215.00	1	707	0.14%
2021/10/04	1	228.00	0	0.00	228.50	1	710	0.14%
2021/09/27	3	241.67	2	248.25	246.50	1	710	0.14%
2021/09/24	0	0.00	3	246.83	247.00	-3	708	-0.42%
2021/09/23	0	0.00	11	227.77	229.50	-11	697	-1.58%
2021/09/22	0	211.00	0	0.00	209.00	0	688	0.00%
2021/09/15	1	223.00	0	0.00	220.00	1	684	0.15%
2021/09/02	1	245.00	0	0.00	244.00	1	765	0.13%
2021/08/27	1	241.00	0	0.00	243.50	1	814	0.12%
2021/08/20	0	0.00	1	228.00	230.00	-1	846	-0.12%
2021/08/18	1.1	226.23	0	0.00	242.00	1.1	859	0.13%
2021/08/16	10	234.00	0	0.00	234.00	10	871	1.15%
2021/08/12	2	251.50	2	250.00	251.00	0	872	0.00%
2021/08/11	2	257.50	0	0.00	252.50	2	880	0.23%
2021/08/06	4	267.00	1	272.50	277.50	3	927	0.32%
2021/08/05	0	0.00	4	274.00	270.50	-4	958	-0.42%
2021/07/28	0	0.00	1	273.50	275.00	-1	1,086	-0.09%
2021/07/26	2	288.00	0	0.00	288.00	2	1,124	0.18%
2021/07/23	0	0.00	2	291.25	284.50	-2	1,133	-0.18%
2021/07/21	0	0.00	2	287.50	283.50	-2	1,132	-0.18%
2021/07/20	5	284.40	2	286.50	284.00	3	1,135	0.26%
2021/07/19	2	293.50	2	287.00	286.00	0	1,138	0.00%
2021/07/16	4	297.00	3	296.67	299.00	1	1,145	0.09%
2021/07/15	6	316.42	9	311.00	306.50	-3	1,128	-0.27%
2021/07/14	13	289.81	18	292.42	308.00	-5	1,037	-0.48%
2021/07/13	7	282.64	5	279.70	280.00	2	961	0.21%
2021/07/09	2	262.75	1.2	263.07	264.00	0.9	979	0.09%
2021/07/07	2	270.75	0	0.00	268.00	2	1,046	0.19%
2021/07/05	0	0.00	1	282.00	274.50	-1	1,116	-0.09%
2021/06/30	2	271.00	0	0.00	270.00	2	1,272	0.16%
2021/06/29	0	0.00	1	283.00	279.00	-1	1,285	-0.08%
2021/06/28	0	0.00	1	282.00	283.50	-1	1,290	-0.08%
2021/06/24	0	0.00	1	293.50	285.00	-1	1,327	-0.08%
2021/06/23	1	288.00	0	0.00	289.00	1	1,368	0.07%
2021/06/22	1	281.01	0	0.00	280.00	1	1,373	0.07%
2021/06/21	0	0.00	4	286.00	285.50	-4	1,384	-0.29%
2021/06/18	1	294.50	6	295.33	293.50	-5	1,389	-0.36%
2021/06/16	0	0.00	1	286.00	281.50	-1	1,391	-0.07%
2021/06/11	1.1	277.00	0	0.00	276.00	1.1	1,394	0.08%
2021/06/08	0	0.00	1	266.00	266.50	-1	1,411	-0.07%
2021/06/07	5	270.00	0	0.00	269.50	5	1,435	0.35%
2021/06/04	1	279.00	21	273.00	278.50	-20	1,456	-1.37%
2021/06/02	1	260.50	0	0.00	257.50	1	1,472	0.07%
2021/05/31	1	262.50	3	267.17	269.50	-2	1,502	-0.13%
2021/05/27	0	0.00	5	258.20	263.00	-5	1,580	-0.32%
2021/05/26	2	255.00	0	0.00	255.00	2	1,646	0.12%
2021/05/25	0	0.00	1	264.50	256.50	-1	1,782	-0.06%
2021/05/21	0	0.00	1	237.50	238.50	-1	1,812	-0.06%
2021/05/19	1.2	239.83	0	0.00	239.00	1.2	1,846	0.06%
2021/05/18	0	0.00	6	240.67	249.00	-6	1,855	-0.32%
2021/05/17	1	215.64	6	228.33	230.00	-5	1,886	-0.26%
2021/05/13	16	217.30	1	236.50	236.50	15	1,888	0.79%
2021/05/12	2.2	236.21	1	242.00	231.00	1.2	1,897	0.06%
2021/05/11	3	262.65	1	263.00	256.50	2	1,931	0.10%
2021/05/10	3	289.48	1	285.00	284.50	2	1,965	0.10%
2021/05/07	0	303.00	0	0.00	307.50	0	1,996	0.00%
2021/05/04	1.1	285.43	1	302.00	284.00	0.1	2,347	0.00%
2021/05/03	2	311.99	2	307.00	303.50	0	2,427	0.00%
2021/04/29	2	324.25	0	0.00	318.50	2	2,668	0.07%
2021/04/28	4	320.00	1	325.00	317.50	3	2,830	0.11%
2021/04/27	2	323.50	0	0.00	322.00	2	2,943	0.07%
2021/04/22	1.2	326.80	0	0.00	319.50	1.2	3,169	0.04%
2021/04/19	1	334.00	1	339.38	334.50	0	3,230	0.00%
2021/04/15	1	344.00	1	339.00	354.00	0	3,267	0.00%
2021/04/14	2	340.75	3.3	344.86	345.50	-1.3	3,306	-0.04%
2021/04/13	0	360.00	0	0.00	351.00	0	3,280	0.00%
2021/04/12	0	370.00	3	363.00	363.00	-3	3,266	-0.09%
2021/04/09	3	367.50	2	368.75	360.50	1	3,249	0.03%
2021/04/08	14	366.68	6	365.33	366.00	8	3,219	0.25%
2021/04/07	18.3	366.65	20.3	369.14	369.50	-2	3,218	-0.06%
2021/04/06	2	356.50	14	357.25	358.00	-12	3,129	-0.38%
2021/04/01	0	0.00	1	342.00	337.50	-1	3,075	-0.03%
2021/03/31	1	333.00	0	0.00	326.00	1	3,051	0.03%
2021/03/30	1	331.50	0	0.00	331.50	1	3,051	0.03%
2021/03/29	10	345.75	1	342.50	335.00	9	3,055	0.29%
2021/03/26	1	334.50	1	333.50	338.50	0	3,044	0.00%
2021/03/24	1	320.50	1	321.50	321.50	0	3,005	0.00%
2021/03/23	0	0.00	1	318.00	315.00	-1	2,992	-0.03%
2021/03/19	5.1	315.00	0	0.00	313.00	5.1	2,981	0.17%
2021/03/17	0	0.00	1.1	328.45	324.00	-1.1	3,000	-0.03%
2021/03/16	0	0.00	2	325.50	324.50	-2	3,000	-0.07%
2021/03/15	1	321.00	0	0.00	320.00	1	3,011	0.03%
2021/03/12	2	326.25	1	326.99	317.00	1	3,025	0.03%
2021/03/11	8.1	320.33	8.1	322.26	320.00	0	3,013	0.00%
2021/03/10	2	311.00	4	311.75	313.00	-2	2,998	-0.07%
2021/03/09	2.1	300.78	3	307.00	299.00	-1	2,973	-0.03%
2021/03/08	2	325.50	3.1	321.51	310.00	-1.1	2,958	-0.04%
2021/03/05	2.1	323.83	0.9	324.23	318.00	1.2	2,971	0.04%
2021/03/04	0.2	336.93	1.5	337.17	330.50	-1.3	2,968	-0.04%
2021/03/03	1	342.50	1	330.50	343.00	0	2,954	0.00%
2021/03/02	3.2	346.88	1	359.50	335.50	2.2	2,932	0.08%
2021/02/26	5.1	356.75	1	352.50	352.50	4.1	2,886	0.14%
2021/02/25	7	367.50	8	366.63	372.50	-1	2,823	-0.04%
2021/02/24	2	358.00	1	349.50	349.50	1	2,691	0.04%
2021/02/23	0.2	347.25	0.1	346.10	347.50	0.1	2,692	0.00%
2021/02/22	0.1	356.00	0	0.00	352.50	0.1	2,778	0.01%
2021/02/19	13	352.73	1	351.50	350.50	12	2,765	0.43%
2021/02/18	3	351.50	0	0.00	355.00	3	2,792	0.11%
2021/02/17	1	355.00	2	355.50	355.50	-1	2,843	-0.04%
2021/02/05	1	334.00	4	336.25	334.00	-3	2,829	-0.11%
2021/02/04	3	336.50	2	339.00	335.00	1	2,857	0.03%
2021/02/03	1	349.00	13	341.31	340.00	-12	2,890	-0.42%
2021/02/02	1	343.50	1	347.50	345.50	0	2,877	0.00%
2021/02/01	2.1	333.63	2.9	334.45	332.00	-0.8	2,876	-0.03%
2021/01/29	0	0.00	0	354.00	348.00	0	2,819	0.00%
2021/01/28	6.2	358.83	2	356.50	349.00	4.2	2,771	0.15%
2021/01/27	11	363.05	10.1	363.23	371.00	0.9	2,689	0.03%
2021/01/26	22	359.61	18	356.33	347.50	4	2,561	0.16%
2021/01/25	3.7	364.89	3	365.17	369.50	0.7	2,450	0.03%
2021/01/22	10.2	362.28	10	362.90	359.50	0.2	2,351	0.01%
2021/01/21	10	325.65	13	335.58	338.50	-3	2,105	-0.14%
2021/01/20	4	307.00	9	307.94	308.00	-5	1,942	-0.26%
2021/01/19	11	299.95	5	298.10	299.50	6	1,824	0.33%
2021/01/18	0	0.00	2	293.50	300.00	-2	1,762	-0.11%
2021/01/15	6	295.75	5	290.50	283.00	1	1,686	0.06%
2021/01/14	4	287.13	0	0.00	283.00	4	1,596	0.25%
2021/01/13	2	290.25	2	287.25	291.50	0	1,571	0.00%
2021/01/12	2	279.00	0	0.00	278.00	2	1,540	0.13%
2021/01/11	3	282.67	1	283.50	282.50	2	1,551	0.13%
2021/01/08	3	282.83	0	0.00	282.50	3	1,557	0.19%
2021/01/07	2	283.00	4	286.88	286.00	-2	1,527	-0.13%
2021/01/05	0	0.00	1	281.50	277.50	-1	1,499	-0.07%
2020/12/31	1	274.00	0	0.00	273.00	1	1,543	0.06%
2020/12/30	2	272.25	3	271.00	271.50	-1	1,574	-0.06%
2020/12/29	1	262.00	0	0.00	263.00	1	1,626	0.06%
2020/12/28	0	0.00	1	260.00	259.50	-1	1,729	-0.06%
2020/12/25	16	258.50	16	258.00	258.50	0	1,794	0.00%
2020/12/22	17	253.50	17	255.00	253.50	0	1,942	0.00%
2020/12/21	2	260.75	0	0.00	260.50	2	1,960	0.10%
2020/12/18	0	0.00	1	270.00	266.50	-1	1,965	-0.05%
2020/12/15	2	271.25	0	0.00	269.00	2	2,048	0.10%
2020/12/14	2	268.50	0	0.00	273.00	2	2,060	0.10%
2020/12/11	3	277.83	0	0.00	272.50	3	2,084	0.14%
2020/12/10	2	285.00	1	288.50	284.00	1	2,107	0.05%
2020/12/09	0	0.00	1	290.00	291.00	-1	2,193	-0.05%
2020/12/08	0	0.00	3	289.17	292.50	-3	2,275	-0.13%
2020/12/07	1	281.00	0	0.00	281.00	1	2,284	0.04%
2020/12/04	0	0.00	1	283.00	283.00	-1	2,301	-0.04%
2020/12/03	1	287.00	0	0.00	287.50	1	2,312	0.04%
2020/12/02	3	288.83	0	0.00	287.00	3	2,340	0.13%
2020/12/01	2	289.00	2.1	297.74	288.50	-0.1	2,359	0.00%
2020/11/30	1	286.00	10	288.50	292.50	-9	2,357	-0.38%
2020/11/27	0	0.00	2	287.00	287.00	-2	2,354	-0.08%
2020/11/26	10	287.00	0	0.00	288.50	10	2,367	0.42%
2020/11/25	2	284.25	2	285.00	283.50	0	2,376	0.00%
2020/11/24	1	287.00	1	286.50	287.00	0	2,407	0.00%
2020/11/23	2.1	289.97	1	291.50	289.00	1.1	2,464	0.04%
2020/11/20	2	288.95	5	289.80	292.00	-3	2,539	-0.12%
2020/11/19	4	299.63	4	302.13	288.50	0	2,550	0.00%
2020/11/18	4	292.38	5	292.50	293.50	-1	2,489	-0.04%
2020/11/17	2	288.25	2	291.75	289.00	0	2,517	0.00%
2020/11/16	2	296.00	4.1	296.11	296.50	-2.1	2,518	-0.08%
2020/11/13	2	288.75	2.9	286.50	288.50	-0.9	2,474	-0.04%
2020/11/12	8	285.00	8	284.50	283.50	0	2,456	0.00%
2020/11/11	0	0.00	1	286.00	277.00	-1	2,421	-0.04%
2020/11/10	1	277.50	0	0.00	273.50	1	2,386	0.04%
2020/11/09	0	0.00	1	282.00	282.00	-1	2,374	-0.04%
2020/11/06	0	0.00	1	266.00	260.00	-1	2,353	-0.04%
2020/11/05	1	260.50	0	0.00	261.50	1	2,379	0.04%
2020/11/04	1	252.00	1	262.00	262.00	0	2,431	0.00%
2020/11/03	1	252.00	1	254.00	253.00	0	2,438	0.00%
2020/11/02	6	239.92	5	244.50	244.50	1	2,481	0.04%
2020/10/30	1	258.00	1	262.00	256.50	0	2,580	0.00%
2020/10/29	2	259.00	1	260.50	264.00	1	2,582	0.04%
2020/10/28	1	268.00	10	270.80	265.00	-9	2,586	-0.35%
2020/10/23	10	266.45	1	271.00	271.00	9	2,681	0.34%
2020/10/22	2	269.25	0	0.00	267.00	2	2,764	0.07%
2020/10/19	4	274.63	13	276.27	274.00	-9	2,935	-0.31%
2020/10/16	1	286.00	0	0.00	282.50	1	2,915	0.03%
2020/10/15	1	286.00	8	287.31	293.50	-7	2,887	-0.24%
2020/10/14	0	0.00	1	294.00	289.00	-1	2,872	-0.03%
2020/10/12	0	0.00	11	298.73	295.50	-11	2,838	-0.39%
2020/10/08	11	293.09	2	294.50	295.00	9	2,806	0.32%
2020/10/07	1	289.00	1	293.00	293.00	0	2,766	0.00%
2020/10/06	4	293.75	0	0.00	288.00	4	2,727	0.15%
2020/10/05	1	285.00	2	290.50	290.00	-1	2,664	-0.04%
2020/09/30	2	273.50	2	279.00	281.00	0	2,570	0.00%
2020/09/29	6	280.33	10	278.10	271.00	-4	2,618	-0.15%
2020/09/28	1	260.00	2	272.00	268.00	-1	2,618	-0.04%
2020/09/25	1	265.00	1	260.00	255.00	0	2,709	0.00%
2020/09/24	1	266.00	15	267.00	261.50	-14	2,698	-0.52%
2020/09/23	4	269.63	0	0.00	273.00	4	2,683	0.15%
2020/09/22	2	269.25	0	0.00	268.50	2	2,686	0.07%
2020/09/21	0	0.00	5	274.80	273.50	-5	2,675	-0.19%
2020/09/18	16	271.31	1	269.00	272.00	15	2,640	0.57%
2020/09/17	1	270.00	1	269.50	268.00	0	2,611	0.00%
2020/09/16	1	275.00	3	270.67	269.50	-2	2,598	-0.08%
2020/09/15	1	271.00	2	272.75	268.00	-1	2,574	-0.04%
2020/09/14	5	268.50	1	268.50	269.00	4	2,543	0.16%
2020/09/11	1	264.50	2	256.25	266.00	-1	2,468	-0.04%
2020/09/10	10	243.60	0	0.00	242.00	10	2,484	0.40%
2020/09/09	2	241.25	1	250.00	247.00	1	2,496	0.04%
2020/09/08	1	246.50	1	250.00	251.00	0	2,535	0.00%
2020/09/04	2	257.50	1	259.00	256.50	1	2,651	0.04%
2020/09/02	1	271.50	1	268.00	267.00	0	2,688	0.00%
2020/08/31	0	0.00	1	269.50	271.00	-1	2,746	-0.04%
2020/08/28	1	267.50	1	273.00	273.00	0	2,743	0.00%
2020/08/27	4	279.63	3	269.83	268.00	1	2,733	0.04%
2020/08/26	5	275.40	6	276.50	275.00	-1	2,689	-0.04%
2020/08/25	0	0.00	1	260.00	260.00	-1	2,632	-0.04%
2020/08/24	2	248.00	4	251.13	256.00	-2	2,619	-0.08%
2020/08/20	2	228.75	3	223.00	221.50	-1	2,672	-0.04%
2020/08/19	1	245.00	1.5	248.67	247.00	-0.5	2,721	-0.02%
2020/08/18	3	254.83	2	254.75	251.00	1	2,887	0.03%
2020/08/17	0	0.00	1	270.50	264.00	-1	3,182	-0.03%
2020/08/14	1	262.00	1	263.00	268.00	0	3,488	0.00%
2020/08/13	1	264.50	1	268.00	263.00	0	3,612	0.00%
2020/08/12	1	263.00	2	269.75	264.00	-1	3,636	-0.03%
2020/08/11	8	272.75	1	271.00	271.50	7	3,683	0.19%
2020/08/10	2	283.00	6	287.08	282.00	-4	3,755	-0.11%
2020/08/07	3	303.67	1	302.00	300.00	2	3,758	0.05%
2020/08/06	11	305.77	7	308.14	303.00	4	3,880	0.10%
2020/08/05	9	312.72	17	311.79	310.50	-8	3,883	-0.21%
2020/08/04	0	0.00	1	289.00	287.00	-1	3,852	-0.03%
2020/08/03	2	284.50	0	0.00	284.50	2	3,962	0.05%
2020/07/31	0	0.00	5	283.70	285.50	-5	4,088	-0.12%
2020/07/30	2	278.00	1	285.00	282.00	1	4,254	0.02%
2020/07/29	4	276.00	5	275.80	282.50	-1	4,449	-0.02%
2020/07/28	13	277.38	7.1	306.14	271.00	5.9	4,646	0.13%
2020/07/27	3	310.83	5	308.30	301.00	-2	4,700	-0.04%
2020/07/24	7	299.14	7.9	302.25	298.00	-0.9	4,667	-0.02%
2020/07/23	10	300.15	2	302.50	299.00	8	4,633	0.17%
2020/07/17	4	277.00	0	0.00	276.00	4	4,696	0.09%
2020/07/16	0.5	287.00	1	286.00	286.00	-0.5	4,744	-0.01%
2020/07/15	1	277.00	5	285.00	277.00	-4	4,803	-0.08%
2020/07/14	6	284.25	2	285.50	282.50	4	4,971	0.08%
2020/07/10	5	279.00	1	300.00	300.50	4	5,113	0.08%
2020/07/09	6	308.92	0	0.00	310.00	6	5,157	0.12%
2020/07/08	5	328.50	3	335.50	330.00	2	5,272	0.04%
2020/07/07	4	316.13	5	321.00	311.00	-1	5,184	-0.02%
2020/07/06	7	306.93	6	314.50	323.00	1	5,152	0.02%
2020/07/02	0	0.00	3	287.67	295.00	-3	5,119	-0.06%
2020/07/01	0	0.00	10	263.20	271.50	-10	5,128	-0.19%
2020/06/29	2	240.00	1	243.00	237.00	1	5,215	0.02%
2020/06/24	2	244.00	0	0.00	242.00	2	5,258	0.04%
2020/06/23	0	0.00	1	237.00	236.00	-1	5,345	-0.02%
2020/06/22	1	239.00	0	0.00	236.50	1	5,435	0.02%
2020/06/18	0	0.00	2	237.00	238.00	-2	5,444	-0.04%
2020/06/17	2	236.25	4	235.50	232.00	-2	5,453	-0.04%
2020/06/16	0	0.00	4	229.75	229.50	-4	5,373	-0.07%
2020/06/15	4	230.63	0	0.00	222.50	4	5,415	0.07%
2020/06/12	1	231.00	0	0.00	231.00	1	5,460	0.02%
2020/06/11	6	235.42	1	226.50	226.00	5	5,398	0.09%
2020/06/10	4	230.38	0	0.00	233.00	4	5,336	0.07%
2020/06/09	2	238.00	0	0.00	236.50	2	5,275	0.04%
2020/06/08	1	239.00	2	237.75	240.00	-1	5,281	-0.02%
2020/06/05	0	0.00	1	226.50	224.50	-1	5,218	-0.02%
2020/06/03	1	210.00	5	217.00	222.00	-4	5,212	-0.08%
2020/06/02	1	212.00	0.4	215.00	213.50	0.6	5,201	0.01%
2020/06/01	2	212.00	0	0.00	212.50	2	5,192	0.04%
2020/05/29	1	206.50	0	0.00	217.00	1	5,174	0.02%
2020/05/28	0	0.00	1	211.00	213.50	-1	5,173	-0.02%
2020/05/27	7	227.50	8	228.06	228.50	-1	5,145	-0.02%
2020/05/26	12	229.29	9	227.49	225.00	3	5,108	0.06%
2020/05/25	19	231.39	16	228.66	225.50	3	5,034	0.06%
2020/05/22	24	224.52	16	226.56	229.00	8	4,861	0.16%
2020/05/21	15	198.63	33	201.86	210.00	-18	4,572	-0.39%
2020/05/20	3	178.17	13	184.81	191.00	-10	4,323	-0.23%
2020/05/19	3	179.00	9	178.33	176.50	-6	4,370	-0.14%
2020/05/18	3	178.33	3	179.50	176.50	0	4,334	0.00%
2020/05/15	9	179.89	8	181.63	183.00	1	4,254	0.02%
2020/05/14	3	176.17	0	0.00	173.50	3	4,167	0.07%
2020/05/13	13	187.92	8	184.69	184.00	5	4,115	0.12%
2020/05/12	6	190.00	9	189.94	192.50	-3	3,985	-0.08%
2020/05/11	10	190.55	16	190.34	188.00	-6	3,942	-0.15%
2020/05/08	13	188.04	23	189.87	187.00	-10	3,847	-0.26%
2020/05/07	41	187.06	35	186.59	187.00	6	3,738	0.16%
2020/05/06	13	181.88	17	183.09	185.00	-4	3,608	-0.11%
2020/05/05	11	179.36	24	179.75	176.50	-13	3,427	-0.38%
2020/05/04	38	175.68	23	175.48	176.50	15	3,219	0.47%
2020/04/30	11	160.05	14	160.89	166.50	-3	2,986	-0.10%
2020/04/29	2	154.50	1	156.00	151.50	1	2,881	0.03%
2020/04/27	0	0.00	1	152.00	152.00	-1	2,870	-0.03%
2020/04/24	0	0.00	6	146.75	148.00	-6	2,834	-0.21%
2020/04/23	0	0.00	1	150.50	145.50	-1	2,830	-0.04%
2020/04/22	1	142.50	0	0.00	145.00	1	2,796	0.04%
2020/04/21	10	143.25	4	141.38	142.00	6	2,762	0.22%
2020/04/20	12	149.83	0	0.00	148.50	12	2,723	0.44%
2020/04/17	5	151.90	6	154.75	151.00	-1	2,689	-0.04%
2020/04/16	2	140.75	1	144.00	145.00	1	2,635	0.04%
2020/04/14	1	137.00	2	136.75	137.50	-1	2,557	-0.04%
2020/04/13	3	137.17	6	138.08	136.00	-3	2,538	-0.12%
2020/04/10	1	131.00	1	132.50	131.50	0	2,459	0.00%
2020/04/09	4	131.63	0	0.00	130.50	4	2,432	0.16%
2020/04/08	0	0.00	1	138.50	138.50	-1	2,350	-0.04%
2020/04/07	1	134.50	0	0.00	132.50	1	2,303	0.04%
2020/04/06	1	128.00	1	132.00	132.00	0	2,242	0.00%
2020/03/31	3	135.67	0	0.00	128.50	3	2,182	0.14%
2020/03/30	1	129.00	1	131.00	130.50	0	2,113	0.00%
2020/03/27	4	132.13	6	131.32	129.00	-2	2,078	-0.10%
2020/03/26	2	119.25	1	121.50	127.50	1	2,020	0.05%
2020/03/24	0	0.00	2	105.25	105.50	-2	1,955	-0.10%
2020/03/20	2	97.45	0	0.00	98.00	2	1,940	0.10%
2020/03/19	0	0.00	1	89.20	89.10	-1	1,915	-0.05%
2020/03/16	1	117.50	0	0.00	117.00	1	1,791	0.06%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/11	0	0.00	2	167.00	160.00	-2	1,758	-0.11%
2020/03/10	2	158.75	3	161.50	165.00	-1	1,827	-0.05%
2020/03/06	3	174.00	0	0.00	173.50	3	2,205	0.14%
2020/03/05	0	0.00	0	172.50	172.50	0	2,393	0.00%
2020/03/03	1	168.50	0	0.00	168.00	1	2,624	0.04%
2020/03/02	3	163.00	0	0.00	167.00	3	2,662	0.11%
2020/02/27	1	170.50	2	170.00	170.50	-1	2,834	-0.04%
2020/02/21	0	0.00	2	180.00	179.00	-2	2,993	-0.07%
2020/02/20	6	184.25	7	184.14	182.00	-1	2,937	-0.03%
2020/02/04	0	0.00	1	177.00	176.00	-1	3,073	-0.03%
2020/02/03	5	169.60	4	160.75	175.00	1	3,126	0.03%
2020/01/31	2	166.50	0	0.00	172.00	2	3,176	0.06%
2020/01/30	0	0.00	0.1	163.50	163.50	-0.1	3,245	0.00%
2020/01/17	1	179.00	0	0.00	181.00	1	3,285	0.03%
2020/01/06	2	187.50	2	186.00	184.00	0	3,881	0.00%
2019/12/26	1	175.00	0	0.00	170.00	1	4,515	0.02%
2019/12/23	3	163.50	1	167.00	160.50	2	4,703	0.04%
2019/12/20	5	178.00	4	178.00	178.00	1	4,741	0.02%
2019/12/19	2	198.75	6	198.08	197.50	-4	4,846	-0.08%
2019/12/18	5	196.00	1	196.00	197.00	4	5,012	0.08%
2019/12/17	0	0.00	1	186.00	189.00	-1	5,156	-0.02%
2019/12/12	0	0.00	2	190.50	185.50	-2	5,335	-0.04%
2019/12/11	0	0.00	1	179.00	180.50	-1	5,304	-0.02%
2019/12/10	0	0.00	1	178.00	178.00	-1	5,294	-0.02%
2019/12/06	1	169.00	2	168.00	171.50	-1	5,293	-0.02%
2019/12/05	4	178.25	3	179.00	176.00	1	5,291	0.02%
2019/12/04	4	177.25	3	174.33	175.00	1	5,227	0.02%
2019/12/03	10	180.00	11	181.86	182.00	-1	5,150	-0.02%
2019/12/02	0	0.00	2	167.00	173.00	-2	4,842	-0.04%
2019/11/29	7	157.14	6	154.25	157.50	1	4,653	0.02%
2019/11/28	1	150.00	1	150.00	149.00	0	4,468	0.00%
2019/11/27	1	148.00	0	0.00	150.50	1	4,411	0.02%
2019/11/26	1	152.50	1	150.50	146.00	0	4,360	0.00%
2019/11/25	0	0.00	2	141.50	146.00	-2	4,176	-0.05%
2019/11/22	0	0.00	1	133.50	133.00	-1	4,042	-0.02%
2019/11/21	0	0.00	1	129.00	127.00	-1	3,954	-0.03%
2019/11/15	0	0.00	2	128.25	129.00	-2	3,982	-0.05%
2019/11/14	4	127.75	2	129.25	129.50	2	3,978	0.05%
2019/11/13	1	125.00	0	0.00	126.50	1	3,968	0.03%
2019/11/11	0	0.00	1	122.00	120.00	-1	4,025	-0.02%
2019/11/08	5	117.80	5	118.60	124.00	0	4,039	0.00%
2019/11/07	10	125.40	3	125.00	124.50	7	4,007	0.17%
2019/11/06	3	127.50	7	127.64	127.50	-4	4,074	-0.10%
2019/11/05	0	0.00	1	122.50	123.00	-1	4,067	-0.02%
2019/11/04	1	124.50	3	126.33	124.00	-2	4,073	-0.05%
2019/11/01	17	124.32	6	125.17	126.00	11	4,081	0.27%
2019/10/31	7	127.36	5	126.90	125.00	2	4,083	0.05%
2019/10/30	3	125.17	17	125.26	130.00	-14	4,053	-0.35%
2019/10/29	9	126.33	0	0.00	120.50	9	3,986	0.23%
2019/10/28	1	131.00	4	132.50	131.00	-3	3,952	-0.08%
2019/10/25	13	132.08	1	132.00	131.00	12	3,966	0.30%
2019/10/24	4	133.25	8.3	134.28	134.00	-4.3	3,926	-0.11%
2019/10/23	0	0.00	1	128.00	128.50	-1	3,818	-0.03%
2019/10/22	2	127.00	7	127.29	127.00	-5	3,793	-0.13%
2019/10/21	3	126.00	1	126.50	127.00	2	3,737	0.05%
2019/10/18	2	124.00	4	125.00	123.50	-2	3,656	-0.05%
2019/10/17	17	115.06	2	115.50	117.00	15	3,541	0.42%
2019/10/16	1	112.00	1	117.00	116.00	0	3,540	0.00%
2019/10/15	2	111.25	0	0.00	111.00	2	3,440	0.06%
2019/10/14	1	110.50	9	113.67	110.50	-8	3,380	-0.24%
2019/10/09	14	112.89	5	114.50	112.50	9	3,332	0.27%
2019/10/08	0	0.00	19	112.21	112.50	-19	3,122	-0.61%
2019/10/07	0	0.00	12	102.13	102.50	-12	3,042	-0.39%
2019/10/03	11	100.08	12	98.71	97.80	-1	2,971	-0.03%
2019/10/02	0	0.00	1	98.00	98.90	-1	2,863	-0.03%
2019/10/01	1	96.70	10	96.00	97.00	-9	2,822	-0.32%
2019/09/27	10	96.80	0	0.00	97.20	10	2,752	0.36%
2019/09/26	7	97.77	5	98.00	95.50	2	2,694	0.07%
2019/09/25	11	97.04	0	0.00	96.30	11	2,610	0.42%
2019/09/24	1	100.00	1	99.50	98.00	0	2,551	0.00%
2019/09/23	1	98.50	2	101.75	96.20	-1	2,445	-0.04%
2019/09/20	0	0.00	2	94.80	95.50	-2	2,249	-0.09%
2019/09/19	0	0.00	8	85.13	86.90	-8	2,077	-0.39%
2019/09/18	4	77.25	0	0.00	79.00	4	1,908	0.21%
2019/09/10	1	74.10	1	74.60	75.30	0	1,821	0.00%
2019/09/09	1	76.70	0	0.00	76.60	1	1,797	0.06%
2019/09/06	0	0.00	1	76.00	75.20	-1	1,773	-0.06%
2019/09/05	2	75.10	1	75.40	74.30	1	1,755	0.06%
2019/09/04	0	0.00	1	73.80	74.20	-1	1,736	-0.06%
2019/08/30	1	73.00	0	0.00	71.80	1	1,744	0.06%
2019/08/28	0	0.00	2	73.20	71.60	-2	1,724	-0.12%
2019/08/27	0	0.00	1	75.00	74.00	-1	1,705	-0.06%
2019/08/26	10	75.20	0	0.00	74.60	10	1,691	0.59%
2019/08/23	2	78.40	3	78.00	76.00	-1	1,675	-0.06%
2019/08/22	3	76.70	10	76.10	76.70	-7	1,652	-0.42%
2019/08/21	1	73.50	0	0.00	73.50	1	1,607	0.06%
2019/08/20	0	0.00	2	76.30	75.00	-2	1,584	-0.13%
2019/08/19	2	77.30	0	0.00	77.10	2	1,568	0.13%
2019/08/16	4	78.80	5	77.90	77.70	-1	1,554	-0.06%
2019/08/15	2	75.80	3	76.53	75.70	-1	1,508	-0.07%
2019/08/12	1	76.80	5	76.00	74.10	-4	1,353	-0.30%
2019/08/08	3	74.93	0	0.00	75.90	3	1,287	0.23%
2019/07/30	7	69.09	2	68.30	66.50	5	917	0.55%
2019/07/23	1	59.00	3	59.13	57.90	-2	779	-0.26%
2019/07/19	0	0.00	10	57.40	57.60	-10	716	-1.39%
2019/07/18	0	0.00	1	55.60	55.60	-1	623	-0.16%
2019/07/15	0	0.00	2	48.75	51.60	-2	528	-0.38%
2019/07/12	0	0.00	17	49.74	49.70	-17	523	-3.25%
2019/07/11	8	48.33	38	47.79	48.80	-30	464	-6.46%
2019/07/08	0	0.00	5	41.35	41.10	-5	354	-1.41%
2019/07/02	0	0.00	1	40.70	40.80	-1	327	-0.30%
2019/06/26	0	0.00	2	38.00	38.10	-2	290	-0.69%
2019/06/21	0	0.00	2	37.85	37.70	-2	331	-0.60%
2019/06/19	1	38.30	0	0.00	37.70	1	336	0.30%
2019/06/18	0	0.00	6	38.13	38.00	-6	349	-1.72%
2019/06/17	10	36.60	0	0.00	37.20	10	353	2.83%
2019/06/14	0	0.00	10	37.70	37.15	-10	350	-2.85%
2019/06/13	0	0.00	5	37.95	37.90	-5	347	-1.44%
2019/06/04	8	35.48	0	0.00	35.70	8	287	2.78%
2019/05/21	0	0.00	8	34.46	34.80	-8	311	-2.57%
2019/05/14	5	33.40	5	33.40	34.10	0	310	0.00%
2019/05/06	0	0.00	1	36.10	35.30	-1	294	-0.34%
2019/03/26	1	29.25	0	0.00	30.25	1	216	0.46%
2019/03/21	5	35.00	0	0.00	35.00	5	174	2.86%
2019/03/20	5	33.97	0	0.00	34.75	5	160	3.11%
2019/03/04	5	33.75	0	0.00	33.85	5	165	3.02%
2019/02/27	5	33.60	0	0.00	33.75	5	165	3.02%
2019/02/25	0	0.00	3	35.27	34.90	-3	160	-1.86%
2019/02/22	8	34.41	0	0.00	35.50	8	151	5.30%
2019/02/20	5	33.65	0	0.00	33.65	5	145	3.44%
2019/02/14	10	33.60	0	0.00	33.60	10	144	6.94%
2019/02/12	15	33.23	0	0.00	33.55	15	140	10.71%
2019/01/29	5	33.00	0	0.00	33.00	5	135	3.70%
2018/12/11	0	0.00	5	34.24	33.80	-5	102	-4.87%
2018/12/10	5	34.06	0	0.00	33.80	5	95	5.25%
2018/08/16	0	0.00	1	31.90	31.90	-1	300	-0.33%
2018/07/24	2	39.50	2	38.70	38.50	0	256	0.00%
2018/07/23	0	0.00	1	37.45	37.45	-1	195	-0.51%
2018/07/13	1	31.60	0	0.00	31.80	1	167	0.60%
2018/07/05	1	31.50	0	0.00	31.60	1	184	0.54%
2018/07/03	1	33.20	0	0.00	33.50	1	193	0.52%
2018/06/27	1	34.15	0	0.00	33.90	1	280	0.36%
2018/06/25	2	33.83	2	34.05	33.85	0	280	0.00%
2018/06/22	2	34.85	0	0.00	34.50	2	279	0.72%
2018/06/21	1	35.40	0	0.00	35.50	1	277	0.36%
2018/06/20	1	35.20	0	0.00	35.35	1	278	0.36%
2018/06/19	1	35.55	0	0.00	35.50	1	278	0.36%
2018/06/13	2	35.63	0	0.00	35.75	2	284	0.70%
2018/06/08	1	36.00	0	0.00	36.00	1	286	0.35%
2018/05/28	1	37.50	0	0.00	37.05	1	278	0.36%
2018/05/15	2	35.68	0	0.00	35.65	2	276	0.72%
2018/05/04	1	35.70	0	0.00	35.70	1	294	0.34%
2018/04/09	1	38.20	0	0.00	38.50	1	334	0.30%
2018/04/03	3	40.87	2	39.70	40.20	1	333	0.30%
2018/03/31	3	35.73	0	0.00	36.25	3	263	1.14%
2018/03/30	1	35.80	1	35.80	35.70	0	262	0.00%
2018/03/27	2	35.95	0	0.00	36.00	2	284	0.70%
2018/03/21	1	35.90	0	0.00	35.85	1	302	0.33%
2018/03/14	0	0.00	12	36.83	36.75	-12	360	-3.33%
2018/02/06	1	35.00	0	0.00	36.05	1	727	0.14%
2018/02/05	1	38.10	0	0.00	38.85	1	724	0.14%
2018/01/18	3	41.85	4	41.83	40.10	-1	797	-0.13%
2018/01/05	1	40.30	1	41.20	39.70	0	777	0.00%
2018/01/03	1	40.45	1	40.90	40.25	0	775	0.00%