合一 (4743)-大昌-桃園券商分點個股進出

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
145.5
漲跌
▼1.0
漲幅
-0.68%
成交量
906張
產業
上櫃生技醫療類股
729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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/05	0	0.00	0.2	147.50	146.50	-0.2	2,990	-0.01%
2024/09/04	0.1	150.50	0.2	150.50	150.00	-0.1	3,001	0.00%
2024/09/03	0	0.00	0.2	158.50	157.50	-0.2	2,979	-0.01%
2024/09/02	0	0.00	0	159.50	158.50	0	2,995	0.00%
2024/08/26	0	0.00	0	161.00	158.00	0	3,000	0.00%
2024/08/16	0	0.00	0.2	152.00	152.00	-0.2	3,014	0.00%
2024/08/06	0	0.00	6	135.25	132.50	-6	3,052	-0.20%
2024/08/02	4	155.38	0	0.00	153.50	4	2,924	0.14%
2024/07/29	1	160.50	1	167.00	160.00	0	2,870	0.00%
2024/07/26	0	0.00	4	176.62	170.00	-4	2,805	-0.14%
2024/07/23	6.1	185.50	7	185.93	185.00	-1	2,687	-0.04%
2024/07/22	9.3	183.89	9	184.17	185.50	0.3	2,546	0.01%
2024/07/19	1	173.50	6	171.50	169.00	-5	2,222	-0.23%
2024/07/18	1.1	172.45	2.1	171.29	170.00	-1	2,155	-0.05%
2024/07/17	2	169.25	1.1	168.68	171.50	0.9	2,099	0.04%
2024/07/05	1	158.50	0	0.00	159.00	1	2,157	0.05%
2024/07/04	0.1	158.00	0	0.00	157.50	0.1	2,155	0.00%
2024/07/03	0.2	161.50	0	0.00	160.00	0.2	2,129	0.01%
2024/07/01	1.1	162.41	1	164.00	164.00	0.1	2,072	0.00%
2024/06/28	3.5	164.14	3.1	163.82	164.00	0.4	2,031	0.02%
2024/06/26	0	0.00	3.9	161.24	160.00	-3.9	1,988	-0.20%
2024/06/25	0	0.00	4	152.25	152.00	-4	1,896	-0.21%
2024/06/24	0	0.00	2	153.00	151.00	-2	1,922	-0.10%
2024/06/21	1	155.00	4	154.25	151.50	-3	1,942	-0.15%
2024/06/20	1	151.50	5	152.20	151.50	-4	1,921	-0.21%
2024/06/19	1	152.50	0	0.00	149.50	1	1,926	0.05%
2024/06/18	0	0.00	4	151.50	151.50	-4	1,937	-0.21%
2024/06/17	1	153.00	0	0.00	151.00	1	1,946	0.05%
2024/06/14	1	149.00	1	149.00	149.00	0	1,941	0.00%
2024/06/13	0	0.00	0	150.50	148.50	0	1,954	0.00%
2024/06/11	2	154.50	1	151.50	151.50	1	1,957	0.05%
2024/06/06	1	153.00	1	149.50	149.50	0	1,957	0.00%
2024/06/03	0	0.00	0	151.00	151.00	0	2,204	0.00%
2024/05/31	0	0.00	0	151.00	150.50	0	2,220	0.00%
2024/05/30	0	0.00	5	152.10	150.00	-5	2,239	-0.22%
2024/05/29	0	0.00	0	153.50	153.50	0	2,254	0.00%
2024/05/27	2.1	151.05	0	0.00	152.00	2.1	2,280	0.09%
2024/05/17	0.1	161.00	0	0.00	159.00	0.1	2,218	0.00%
2024/05/16	0	0.00	5	163.90	163.50	-5	2,174	-0.23%
2024/05/14	2	149.00	0	0.00	152.50	2	2,127	0.09%
2024/05/09	0	0.00	2	154.50	152.50	-2	2,118	-0.09%
2024/05/02	0	0.00	1	160.00	160.50	-1	2,117	-0.05%
2024/04/30	0	0.00	10	158.00	158.50	-10	2,127	-0.47%
2024/04/29	12	155.96	1	155.50	159.00	11	2,132	0.52%
2024/04/25	0	0.00	1	152.50	152.50	-1	2,172	-0.05%
2024/04/24	1	155.50	1	153.50	153.50	0	2,194	0.00%
2024/04/23	1	151.00	1	152.00	155.00	0	2,234	0.00%
2024/04/22	2	150.75	1	149.00	149.00	1	2,232	0.04%
2024/04/19	3	150.50	1	152.50	145.50	2	2,196	0.09%
2024/04/17	1.1	160.91	1	158.00	158.00	0.1	2,098	0.00%
2024/04/16	3	160.83	0	0.00	159.00	3	2,084	0.14%
2024/04/15	0	0.00	0	167.50	166.00	0	2,027	0.00%
2024/04/12	1	174.00	0	0.00	172.00	1	1,995	0.05%
2024/04/11	1	176.50	1	175.50	175.50	0	1,988	0.00%
2024/04/10	0.5	175.70	0	0.00	175.00	0.5	2,051	0.02%
2024/04/09	1	174.50	1	173.50	173.50	0	2,053	0.00%
2024/04/08	1	171.50	1	175.00	174.00	0	2,046	0.00%
2024/04/02	0.4	174.25	0	0.00	172.50	0.4	2,041	0.02%
2024/03/20	1	167.50	1	168.00	167.00	0	2,021	0.00%
2024/03/13	1	168.00	0	0.00	167.00	1	2,040	0.05%
2024/03/12	1	172.50	0	0.00	171.00	1	2,034	0.05%
2024/03/11	1	172.00	1	170.00	170.50	0	2,075	0.00%
2024/03/08	5	179.20	4	175.75	171.00	1	2,127	0.05%
2024/03/05	0	0.00	0.6	170.00	168.50	-0.6	1,922	-0.03%
2024/03/04	0	0.00	7	170.50	171.00	-7	1,918	-0.36%
2024/03/01	0	0.00	3	173.83	174.00	-3	1,908	-0.16%
2024/02/27	0	0.00	2	177.50	177.00	-2	1,975	-0.10%
2024/02/26	1	182.00	0	0.00	181.00	1	1,996	0.05%
2024/02/22	0	0.00	1	176.50	175.50	-1	2,078	-0.05%
2024/02/20	0	0.00	1	178.50	178.00	-1	2,187	-0.05%
2024/02/16	1	176.50	0	0.00	177.00	1	2,342	0.04%
2024/02/01	0.3	173.50	0	0.00	173.00	0.3	3,628	0.01%
2024/01/29	0.3	175.00	0	0.00	175.50	0.3	4,197	0.01%
2024/01/26	1.5	176.75	0	0.00	176.50	1.5	4,221	0.04%
2024/01/23	0.6	181.00	0	0.00	179.50	0.6	4,318	0.01%
2024/01/22	1	179.00	0	0.00	179.50	1	4,396	0.02%
2024/01/18	1	173.50	1	172.50	172.50	0	4,585	0.00%
2024/01/17	4	175.25	3	175.50	172.50	1	4,637	0.02%
2024/01/12	0	0.00	4	180.00	180.00	-4	4,792	-0.08%
2024/01/08	1	185.00	0	0.00	183.50	1	4,950	0.02%
2024/01/04	5	186.20	0	0.00	183.00	5	4,935	0.10%
2023/12/28	0	0.00	0	193.00	192.50	0	4,892	0.00%
2023/12/25	1	194.00	0	0.00	192.50	1	4,823	0.02%
2023/12/18	0.3	195.50	0	197.00	193.50	0.3	4,828	0.01%
2023/12/15	0	0.00	0	195.00	196.50	0	4,818	0.00%
2023/12/14	0.2	194.00	0	0.00	193.00	0.2	4,797	0.00%
2023/12/13	1	191.00	0	0.00	191.00	1	4,784	0.02%
2023/12/07	0.9	193.50	0	0.00	193.50	0.9	4,768	0.02%
2023/12/05	0.5	200.00	0	0.00	198.00	0.5	4,730	0.01%
2023/12/01	0	0.00	0.5	207.50	205.00	-0.5	4,661	-0.01%
2023/11/29	0.3	205.50	0	0.00	208.00	0.3	4,676	0.01%
2023/11/28	0.3	204.50	1	204.50	204.00	-0.8	4,681	-0.02%
2023/11/27	2.1	209.36	0	0.00	204.00	2.1	4,723	0.04%
2023/11/24	0.1	205.00	0	0.00	205.00	0.1	4,718	0.00%
2023/11/22	0	0.00	1.2	209.67	204.50	-1.2	4,667	-0.03%
2023/11/21	2	204.75	2	205.00	205.50	0	4,608	0.00%
2023/11/20	1.2	206.08	1	207.00	206.00	0.2	4,561	0.00%
2023/11/17	5.4	209.00	3.1	206.35	206.50	2.3	4,525	0.05%
2023/11/16	6.1	218.21	6	213.83	211.50	0.1	4,449	0.00%
2023/11/15	3.8	214.16	3	215.83	214.00	0.8	4,358	0.02%
2023/11/14	4.2	212.58	0	0.00	211.50	4.2	4,298	0.10%
2023/11/13	4.9	222.28	4	220.25	218.00	0.9	4,157	0.02%
2023/11/10	20	235.63	19.1	230.12	220.50	0.9	3,987	0.02%
2023/11/09	5.1	229.80	2.1	226.14	230.50	3	3,300	0.09%
2023/11/08	11	224.32	15.1	224.58	226.50	-4.1	3,149	-0.13%
2023/11/07	0	0.00	2.2	217.50	217.50	-2.2	2,710	-0.08%
2023/11/06	1	198.00	1	197.00	198.00	0	2,615	0.00%
2023/11/03	1	193.00	1	193.00	193.00	0	2,610	0.00%
2023/11/02	2	192.50	4	192.88	192.00	-2	2,602	-0.08%
2023/11/01	4	196.25	3	195.67	195.50	1	2,578	0.04%
2023/10/31	2	196.00	3	198.50	196.00	-1	2,560	-0.04%
2023/10/30	1	198.50	1	202.00	198.00	0	2,538	0.00%
2023/10/27	4	199.88	4	202.63	203.50	0	2,469	0.00%
2023/10/26	5	197.30	7	195.07	197.00	-2	2,330	-0.09%
2023/10/25	1	191.50	1	194.50	194.50	0	2,262	0.00%
2023/10/24	1.3	190.77	1	189.50	189.50	0.3	2,193	0.01%
2023/10/23	4	189.88	3	189.50	189.00	1	2,128	0.05%
2023/10/20	1	183.50	1	188.00	183.50	0	2,068	0.00%
2023/10/19	2	187.50	5	190.70	190.50	-3	1,999	-0.15%
2023/10/17	1	181.00	1	180.00	180.00	0	1,942	0.00%
2023/10/16	0	0.00	2	181.00	181.50	-2	1,970	-0.10%
2023/10/12	1.3	176.50	1	176.00	176.00	0.2	2,041	0.01%
2023/10/04	0	0.00	2	168.50	168.50	-2	2,161	-0.09%
2023/10/03	4	174.25	0	0.00	172.00	4	2,159	0.19%
2023/10/02	0	0.00	0	175.50	176.50	0	2,162	0.00%
2023/09/26	1	174.50	0	0.00	173.50	1	2,207	0.05%
2023/09/18	1	188.50	1	185.00	185.00	0	2,399	0.00%
2023/09/14	0	0.00	1	182.50	183.00	-1	2,393	-0.04%
2023/09/11	1	183.00	0	0.00	179.00	1	2,517	0.04%
2023/09/07	1	178.50	1	177.50	177.50	0	2,525	0.00%
2023/09/05	3	182.00	3	181.50	181.50	0	2,517	0.00%
2023/09/01	1	200.50	1	195.00	195.00	0	2,466	0.00%
2023/08/31	1.1	200.23	1	198.50	198.50	0.1	2,460	0.00%
2023/08/30	1	198.00	0	0.00	198.00	1	2,432	0.04%
2023/08/25	0.2	182.00	0	0.00	181.50	0.2	2,464	0.01%
2023/08/17	1	188.00	1	186.50	186.50	0	2,536	0.00%
2023/08/15	0	0.00	1	181.00	181.00	-1	2,577	-0.04%
2023/08/14	1.1	176.23	0	0.00	175.50	1.1	2,569	0.04%
2023/08/11	0.1	183.50	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	1	187.50	0	0.00	183.50	1	2,549	0.04%
2023/08/04	0	0.00	0	192.50	192.00	0	2,751	0.00%
2023/07/26	2	203.00	1	200.50	200.50	1	2,866	0.03%
2023/07/20	0	0.00	1	210.50	211.00	-1	3,059	-0.03%
2023/07/18	1	203.00	0	0.00	202.50	1	3,198	0.03%
2023/07/17	1	210.00	1	210.00	210.00	0	3,305	0.00%
2023/07/14	3	192.50	3	197.50	198.00	0	3,325	0.00%
2023/07/13	0.5	198.20	0	198.00	192.50	0.5	3,351	0.01%
2023/07/12	0	0.00	1	204.00	202.00	-1	3,306	-0.03%
2023/07/11	0	0.00	1	205.50	205.50	-1	3,376	-0.03%
2023/07/10	1	211.00	0	211.00	208.00	1	3,550	0.03%
2023/07/07	0	0.00	2	205.50	205.00	-2	3,550	-0.06%
2023/07/03	1	216.00	2	209.25	212.00	-1	3,680	-0.03%
2023/06/29	3	221.33	1	220.50	220.00	2	3,780	0.05%
2023/06/28	2	222.50	1	218.50	219.50	1	3,832	0.03%
2023/06/27	3	218.67	1	215.50	220.00	2	3,894	0.05%
2023/06/26	0.2	207.50	0	0.00	209.50	0.2	3,882	0.01%
2023/06/19	0.1	215.50	0	0.00	216.00	0.1	4,100	0.00%
2023/06/16	1	208.50	1	211.50	216.00	0	4,113	0.00%
2023/06/15	2.2	233.19	0	0.00	230.50	2.2	4,089	0.05%
2023/06/14	0	0.00	0	240.00	236.50	0	4,092	0.00%
2023/06/09	1	235.50	1	237.50	239.00	0	4,250	0.00%
2023/06/06	1	239.00	2	237.75	239.50	-1	4,371	-0.02%
2023/05/31	0.2	224.50	0	0.00	230.50	0.2	4,504	0.00%
2023/05/26	0.1	223.00	1	219.50	220.50	-0.9	4,667	-0.02%
2023/05/25	1	225.50	0	0.00	225.00	1	4,705	0.02%
2023/05/23	1	230.00	1	232.00	232.00	0	4,877	0.00%
2023/05/22	1	225.00	1	228.50	228.50	0	5,161	0.00%
2023/05/19	1	229.00	2	223.50	223.50	-1	5,168	-0.02%
2023/05/18	1	230.00	1	227.00	227.00	0	5,181	0.00%
2023/05/17	1	229.50	0	0.00	229.00	1	5,214	0.02%
2023/05/16	1	222.50	0	0.00	226.00	1	5,274	0.02%
2023/05/15	0.1	223.00	0	0.00	221.00	0.1	5,360	0.00%
2023/05/12	0	224.00	0	0.00	224.00	0	5,465	0.00%
2023/05/10	0.1	240.50	1	240.50	242.50	-1	5,879	-0.02%
2023/05/09	1	244.00	0	0.00	239.50	1	6,013	0.02%
2023/05/08	1	245.50	0	0.00	239.50	1	6,142	0.02%
2023/05/05	0.1	245.50	0	0.00	245.00	0.1	6,236	0.00%
2023/05/04	0.1	248.00	0.3	248.13	247.00	-0.2	6,290	0.00%
2023/05/03	1	247.00	0	0.00	245.50	1	6,438	0.02%
2023/05/02	0.1	249.50	1	249.00	248.50	-0.9	6,613	-0.01%
2023/04/28	3	244.17	2	241.00	241.00	1	6,638	0.02%
2023/04/27	1	238.00	1	239.50	238.00	0	6,675	0.00%
2023/04/26	0.1	238.00	0	0.00	239.50	0.1	6,749	0.00%
2023/04/25	1.1	245.09	0	0.00	242.00	1.1	6,763	0.02%
2023/04/21	2.1	259.83	1.3	267.69	253.00	0.8	6,882	0.01%
2023/04/20	2.2	276.60	1	273.00	270.50	1.2	6,820	0.02%
2023/04/18	1.1	279.95	4.2	279.26	278.50	-3.1	6,702	-0.05%
2023/04/17	0.1	274.50	1	276.00	275.00	-1	6,722	-0.01%
2023/04/14	1.2	280.82	1	273.50	274.50	0.2	6,774	0.00%
2023/04/13	4	276.88	4	280.13	279.00	0	6,768	0.00%
2023/04/12	1	271.50	0	0.00	270.00	1	6,699	0.01%
2023/04/11	0	0.00	1.3	267.70	267.00	-1.3	6,935	-0.02%
2023/04/10	0	0.00	1	267.50	267.50	-1	7,068	-0.01%
2023/04/06	10	273.50	11	273.59	271.50	-1	7,293	-0.01%
2023/03/31	1.1	267.36	1	273.50	267.00	0.1	7,420	0.00%
2023/03/29	2	268.75	2	270.00	270.50	0	7,523	0.00%
2023/03/28	1.3	270.60	0	0.00	261.50	1.3	7,530	0.02%
2023/03/27	7	268.79	4	269.88	269.00	3	7,510	0.04%
2023/03/24	1	267.50	1	265.50	269.00	0	7,561	0.00%
2023/03/23	3.5	267.26	3	263.50	261.50	0.5	7,602	0.01%
2023/03/20	0.1	254.00	0	0.00	254.50	0.1	7,799	0.00%
2023/03/17	1.1	251.68	1	255.50	254.00	0.1	7,964	0.00%
2023/03/16	3	254.00	0.3	252.17	250.50	2.7	8,051	0.03%
2023/03/15	2	259.75	3	258.17	260.00	-1	8,245	-0.01%
2023/03/14	1	262.00	0	0.00	253.50	1	8,611	0.01%
2023/03/13	0.2	252.50	0	0.00	256.50	0.2	8,663	0.00%
2023/03/10	0.1	261.00	0	259.50	258.50	0.1	8,801	0.00%
2023/03/09	0.1	266.00	2	264.50	264.00	-1.9	8,933	-0.02%
2023/03/07	0.2	270.25	0.1	268.00	267.00	0.1	9,226	0.00%
2023/03/06	5	270.50	0	0.00	269.50	5	9,523	0.05%
2023/03/03	0.1	266.50	0.1	267.00	267.00	0	9,807	0.00%
2023/03/02	0.2	271.00	0	0.00	270.50	0.2	10,128	0.00%
2023/03/01	0.1	263.50	0	0.00	261.00	0.1	10,406	0.00%
2023/02/24	1.1	261.40	0	0.00	262.00	1.1	10,537	0.01%
2023/02/23	1.1	266.55	2	267.50	266.50	-1	10,644	-0.01%
2023/02/22	4.2	269.64	0	0.00	266.00	4.2	10,847	0.04%
2023/02/21	2.1	278.43	2	276.50	276.00	0.1	10,908	0.00%
2023/02/20	2.1	284.81	2.3	295.28	280.00	-0.2	10,971	0.00%
2023/02/17	1.4	277.86	4	276.00	275.50	-2.6	10,752	-0.02%
2023/02/16	1.1	276.32	0	0.00	276.00	1.1	10,823	0.01%
2023/02/15	1	270.02	2	274.00	271.50	-1	11,086	-0.01%
2023/02/14	2.3	273.48	0.8	272.75	271.00	1.5	11,150	0.01%
2023/02/13	10.2	287.69	12	288.92	278.00	-1.8	11,115	-0.02%
2023/02/10	2.2	287.59	1	285.00	290.00	1.2	11,131	0.01%
2023/02/09	2	294.00	3.3	289.42	284.00	-1.3	11,049	-0.01%
2023/02/08	4.1	289.10	10.9	281.68	288.00	-6.8	10,875	-0.06%
2023/02/07	3	270.33	3	271.67	273.00	0	10,684	0.00%
2023/02/06	2.1	267.14	2	268.25	265.00	0.1	10,695	0.00%
2023/02/03	0.2	264.50	1	268.50	263.00	-0.8	10,683	-0.01%
2023/02/02	3	265.67	3	265.33	264.50	0	10,651	0.00%
2023/02/01	3	265.33	3.2	265.78	260.50	-0.2	10,761	0.00%
2023/01/31	5	258.30	8	263.88	269.00	-3	10,777	-0.03%
2023/01/30	0.2	249.25	0	0.00	250.50	0.2	10,740	0.00%
2023/01/17	4	242.38	1	244.50	244.50	3	10,783	0.03%
2023/01/16	5.2	238.03	5	238.10	241.00	0.2	10,750	0.00%
2023/01/13	2.1	229.12	5	230.20	232.00	-2.9	10,720	-0.03%
2023/01/12	6.1	229.80	6	229.67	226.50	0.1	10,813	0.00%
2023/01/11	10.1	237.95	7	238.43	237.00	3.1	10,723	0.03%
2023/01/10	3	243.50	3	244.50	238.00	0	10,760	0.00%
2023/01/09	2	244.00	1	243.00	245.00	1	10,832	0.01%
2023/01/06	2.2	241.41	2	242.25	241.50	0.2	10,935	0.00%
2023/01/05	1	245.00	1	240.00	240.00	0	11,118	0.00%
2023/01/04	2	243.25	2	246.50	240.00	0	11,199	0.00%
2023/01/03	3.1	245.16	3	246.50	244.50	0.1	11,324	0.00%
2022/12/30	4	246.13	4	249.38	245.50	0	11,476	0.00%
2022/12/29	5	249.70	1	243.00	243.00	4	11,646	0.03%
2022/12/27	3	256.67	4	258.88	264.50	-1	11,544	-0.01%
2022/12/26	7.1	260.97	6	263.67	258.00	1.1	11,625	0.01%
2022/12/23	0.1	260.50	0	0.00	259.50	0.1	11,716	0.00%
2022/12/22	1.1	258.00	5	250.70	262.50	-3.9	11,692	-0.03%
2022/12/21	4	239.50	4	241.88	239.00	0	11,701	0.00%
2022/12/20	0.1	244.00	0	0.00	236.50	0.1	11,919	0.00%
2022/12/16	4	244.38	3	247.17	243.00	1	12,263	0.01%
2022/12/15	6.2	251.73	5	253.10	247.00	1.2	12,360	0.01%
2022/12/14	5	256.70	5	252.00	259.00	0	12,351	0.00%
2022/12/13	8	259.69	9.1	257.96	253.50	-1.1	12,268	-0.01%
2022/12/12	1	257.00	1	259.50	257.00	0	12,371	0.00%
2022/12/09	8.2	261.79	8	263.88	260.00	0.2	12,416	0.00%
2022/12/08	5.1	270.37	1	269.50	267.00	4.1	12,636	0.03%
2022/12/07	9	275.78	8	277.56	275.00	1	12,518	0.01%
2022/12/06	9	298.22	4	302.00	279.00	5	12,241	0.04%
2022/12/02	11	298.55	11	298.00	294.50	0	11,746	0.00%
2022/12/01	2	293.00	3	291.17	291.50	-1	11,544	-0.01%
2022/11/30	4.3	287.56	4	286.88	286.00	0.3	11,421	0.00%
2022/11/29	6.2	288.19	4	294.63	287.00	2.2	11,327	0.02%
2022/11/28	21	294.12	23	296.02	295.00	-2	11,112	-0.02%
2022/11/25	5.1	290.31	10	296.60	281.00	-4.9	10,804	-0.05%
2022/11/24	30	290.17	24	283.79	290.00	6	10,449	0.06%
2022/11/23	4	277.13	10.8	280.78	289.50	-6.8	10,134	-0.07%
2022/11/22	5.2	266.65	4	268.50	263.50	1.2	9,856	0.01%
2022/11/21	7	273.86	6	274.25	272.00	1	9,850	0.01%
2022/11/18	1	277.50	3	272.67	275.00	-2	10,149	-0.02%
2022/11/17	3	261.00	2	260.75	259.00	1	10,200	0.01%
2022/11/16	3	255.83	4	254.88	256.50	-1	10,018	-0.01%
2022/11/15	11	253.68	10	250.60	249.50	1	9,875	0.01%
2022/11/14	5	251.70	5	250.80	250.00	0	9,882	0.00%
2022/11/11	2	257.50	5	255.50	252.50	-3	9,777	-0.03%
2022/11/10	31	248.02	31	245.55	243.00	0	9,480	0.00%
2022/11/09	1.1	242.68	0	0.00	243.50	1.1	9,408	0.01%
2022/11/08	6	252.17	3	253.17	243.00	3	9,350	0.03%
2022/11/07	24	246.44	22	244.84	246.00	2	9,252	0.02%
2022/11/04	1	248.00	2	248.75	247.50	-1	9,160	-0.01%
2022/11/03	37	243.59	37	243.85	246.00	0	9,077	0.00%
2022/11/02	25	240.36	25	242.48	242.00	0	8,948	0.00%
2022/11/01	8	235.19	6	235.33	239.50	2	8,813	0.02%
2022/10/31	1	231.00	1	228.00	228.00	0	8,684	0.00%
2022/10/27	1	218.00	2	227.75	232.00	-1	8,456	-0.01%
2022/10/25	6	217.33	6	212.50	210.50	0	8,172	0.00%
2022/10/24	1	218.00	1	218.00	216.00	0	8,071	0.00%
2022/10/21	0.1	222.00	0	0.00	215.00	0.1	8,033	0.00%
2022/10/20	4	222.38	5	223.80	227.50	-1	7,981	-0.01%
2022/10/19	1.1	237.32	1	232.50	231.50	0.1	7,930	0.00%
2022/10/18	4	243.13	3	245.50	235.00	1	8,021	0.01%
2022/10/14	1	244.00	4	245.38	243.50	-3	7,828	-0.04%
2022/10/13	13.1	243.94	11.3	244.61	234.50	1.9	7,680	0.02%
2022/10/12	2	248.25	3	251.67	252.00	-1	7,490	-0.01%
2022/10/11	28.2	253.07	25	248.28	244.50	3.2	7,338	0.04%
2022/10/07	39	263.76	38	264.09	257.00	1	7,142	0.01%
2022/10/06	12	254.13	13.2	257.57	259.50	-1.2	6,921	-0.02%
2022/10/05	3.1	242.16	5	243.10	245.50	-1.9	6,664	-0.03%
2022/10/04	3	238.67	3	240.83	240.00	0	6,523	0.00%
2022/10/03	5.1	244.80	3	235.17	233.50	2.1	6,429	0.03%
2022/09/30	5	245.40	5	248.10	252.50	0	6,262	0.00%
2022/09/29	3	243.33	4	245.75	248.50	-1	6,058	-0.02%
2022/09/28	2.2	236.75	5	229.60	226.00	-2.8	6,101	-0.05%
2022/09/27	1	243.00	2	241.25	242.50	-1	5,982	-0.02%
2022/09/26	3	258.83	2	252.00	245.50	1	5,789	0.02%
2022/09/23	7	266.93	6.1	263.11	267.00	0.9	5,652	0.02%
2022/09/22	6.1	255.98	8	258.75	259.50	-1.9	5,536	-0.03%
2022/09/21	3.1	258.23	3.8	254.76	256.00	-0.7	5,413	-0.01%
2022/09/20	1	258.00	1	260.00	260.00	0	5,457	0.00%
2022/09/19	3.1	264.28	3	260.33	260.50	0.1	5,550	0.00%
2022/09/16	2	275.00	3.1	272.76	271.50	-1.1	5,538	-0.02%
2022/09/15	8.3	287.90	5	290.30	272.50	3.3	5,476	0.06%
2022/09/13	0	0.00	1	284.00	285.00	-1	5,377	-0.02%
2022/09/08	0.1	283.00	0	0.00	284.50	0.1	5,739	0.00%
2022/09/06	0	0.00	11	256.50	268.50	-11	6,023	-0.18%
2022/09/02	0	0.00	1	288.00	290.00	-1	6,020	-0.02%
2022/09/01	0	0.00	1	297.00	298.00	-1	6,041	-0.02%
2022/08/30	2	281.50	2	288.50	283.50	0	6,091	0.00%
2022/08/26	1	282.00	0	0.00	284.00	1	6,011	0.02%
2022/08/25	20	257.05	8	255.50	260.00	12	5,879	0.20%
2022/08/24	3	239.17	10.2	237.18	242.50	-7.2	5,411	-0.13%
2022/08/19	2	179.00	9	178.39	182.50	-7	5,540	-0.13%
2022/08/18	0	0.00	1	173.50	172.50	-1	5,483	-0.02%
2022/08/17	1	170.00	1	171.00	170.00	0	5,480	0.00%
2022/08/16	1	176.50	1	173.50	172.00	0	5,474	0.00%
2022/08/12	1	171.50	1	174.00	171.00	0	5,465	0.00%
2022/08/09	6	171.42	6	170.50	170.50	0	5,486	0.00%
2022/08/05	0	0.00	6	174.42	175.50	-6	5,508	-0.11%
2022/08/04	2	170.25	4	167.50	170.50	-2	5,515	-0.04%
2022/08/03	5	172.00	3	173.00	171.00	2	5,501	0.04%
2022/08/02	12	176.88	3	174.50	174.50	9	5,476	0.16%
2022/07/29	1	191.00	0	0.00	188.50	1	5,399	0.02%
2022/07/28	1	186.50	2	189.50	189.00	-1	5,378	-0.02%
2022/07/27	13	185.96	13	183.27	186.00	0	5,356	0.00%
2022/07/26	2	189.50	6	193.08	186.00	-4	5,374	-0.07%
2022/07/25	6.1	193.17	10.1	194.21	191.50	-4	5,264	-0.08%
2022/07/22	47	185.05	50	184.77	186.00	-3	5,086	-0.06%
2022/07/21	3	178.17	4	179.63	183.00	-1	5,044	-0.02%
2022/07/20	1	175.50	0	0.00	175.00	1	5,017	0.02%
2022/07/18	0	0.00	1	170.00	170.50	-1	5,130	-0.02%
2022/07/14	1	168.50	0	0.00	169.50	1	5,183	0.02%
2022/07/12	1	166.00	0	0.00	165.50	1	5,165	0.02%
2022/07/11	0.1	170.00	2	171.50	170.00	-1.9	5,144	-0.04%
2022/07/08	0	0.00	1	168.00	168.00	-1	5,123	-0.02%
2022/07/07	37	168.51	36.3	166.22	168.50	0.7	5,106	0.01%
2022/07/06	11	173.82	10	176.55	167.00	1	5,043	0.02%
2022/07/05	16	169.69	20	168.00	174.00	-4	4,805	-0.08%
2022/07/04	6.2	160.49	7	159.07	158.50	-0.8	4,743	-0.02%
2022/07/01	65.1	170.42	63	174.79	169.00	2.1	4,661	0.05%
2022/06/30	10.1	180.69	4	180.13	175.50	6.1	4,584	0.13%
2022/06/29	1	189.50	1	192.50	194.00	0	4,421	0.00%
2022/06/28	11	196.14	9	193.17	188.50	2	4,393	0.05%
2022/06/27	33	203.77	32	203.36	203.00	1	4,263	0.02%
2022/06/24	7.1	206.12	7	203.71	210.00	0.1	4,158	0.00%
2022/06/23	2	197.75	3	197.67	197.00	-1	3,977	-0.03%
2022/06/22	3.3	198.12	1	200.00	197.00	2.3	3,908	0.06%
2022/06/21	5	198.40	5	196.90	200.00	0	3,759	0.00%
2022/06/20	14	196.21	8	195.63	189.50	6	3,582	0.17%
2022/06/17	18.1	193.00	20	189.43	194.00	-1.9	3,349	-0.06%
2022/06/16	5.3	186.98	5.4	190.46	192.00	-0.2	3,257	0.00%
2022/06/15	13	177.92	10.1	178.54	180.50	2.9	3,170	0.09%
2022/06/14	1.1	168.09	0	0.00	172.00	1.1	3,083	0.04%
2022/06/13	2	173.75	1	179.00	172.00	1	3,072	0.03%
2022/06/10	2	181.50	2	181.50	180.50	0	3,038	0.00%
2022/06/09	7	179.07	8	184.94	181.00	-1	3,000	-0.03%
2022/06/08	2	172.50	1	173.00	171.50	1	2,908	0.03%
2022/06/07	0.1	172.50	0	0.00	171.50	0.1	2,923	0.00%
2022/06/06	3	176.67	0	0.00	175.00	3	2,920	0.10%
2022/05/31	1.1	185.27	0	0.00	189.50	1.1	2,896	0.04%
2022/05/30	0	0.00	1	181.50	184.00	-1	2,518	-0.04%
2022/05/27	1	182.50	2	183.75	184.00	-1	2,481	-0.04%
2022/05/26	2	183.25	1	183.50	181.00	1	2,461	0.04%
2022/05/25	0	0.00	1	176.50	177.50	-1	2,439	-0.04%
2022/05/20	0.1	177.50	0	177.50	180.50	0.1	2,465	0.00%
2022/05/19	0	0.00	0	178.50	177.50	0	2,435	0.00%
2022/05/18	0	0.00	0	182.00	181.50	0	2,433	0.00%
2022/05/17	1	181.50	28	180.00	180.00	-27	2,431	-1.11%
2022/05/10	0.1	186.50	3	184.50	186.00	-2.9	2,394	-0.12%
2022/05/05	0	0.00	1	204.50	199.00	-1	2,415	-0.04%
2022/05/04	19	201.05	18	201.75	201.50	1	2,433	0.04%
2022/05/03	10	207.00	15	200.50	200.50	-5	2,428	-0.21%
2022/04/29	24	199.31	26	194.50	194.50	-2	2,379	-0.08%
2022/04/28	7	195.50	7	194.00	196.00	0	2,374	0.00%
2022/04/27	4	192.00	10	194.40	196.00	-6	2,378	-0.25%
2022/04/26	22	198.20	7	196.86	196.50	15	2,361	0.64%
2022/04/25	5	208.40	4	205.50	199.00	1	2,342	0.04%
2022/04/22	87	216.60	88	210.05	207.50	-1	2,314	-0.04%
2022/04/21	1	204.00	4	209.63	216.50	-3	2,211	-0.14%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	1	199.00	1	201.50	197.50	0	2,158	0.00%
2022/04/18	1	198.50	0	201.25	198.50	1	2,163	0.05%
2022/04/15	0	0.00	0	199.75	198.50	0	2,158	0.00%
2022/04/14	1	202.50	1	204.50	200.50	0	2,180	0.00%
2022/04/13	5	202.00	5	201.00	201.00	0	2,187	0.00%
2022/04/11	1	203.00	0	0.00	201.00	1	2,163	0.05%
2022/04/07	5	210.50	5	209.00	208.50	0	2,188	0.00%
2022/04/06	2	206.25	0	0.00	210.00	2	2,174	0.09%
2022/04/01	1	212.00	1	214.00	211.00	0	2,181	0.00%
2022/03/31	1	215.00	0	0.00	214.50	1	2,174	0.05%
2022/03/29	47	228.52	47	231.76	233.50	0	2,090	0.00%
2022/03/28	10	224.50	10	224.25	223.00	0	2,013	0.00%
2022/03/23	12	231.25	12	227.00	227.00	0	2,052	0.00%
2022/03/22	12	227.33	12	229.50	229.50	0	2,050	0.00%
2022/03/21	40	236.19	40	226.53	226.50	0	2,063	0.00%
2022/03/18	0	0.00	2	219.25	228.50	-2	2,096	-0.10%
2022/03/17	2	214.75	2	212.25	220.50	0	2,031	0.00%
2022/03/16	1	200.50	0	0.00	200.50	1	2,034	0.05%
2022/03/11	1	211.00	0	0.00	211.00	1	2,078	0.05%
2022/03/10	1	215.00	1	216.00	216.00	0	2,128	0.00%
2022/03/08	0	0.00	2	220.75	214.50	-2	2,144	-0.09%
2022/03/03	1	246.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	20	251.50	20	252.50	252.50	0	2,472	0.00%
2022/03/01	10	251.50	10	251.50	251.50	0	2,671	0.00%
2022/02/23	0	0.00	1	260.00	258.00	-1	2,994	-0.03%
2022/02/22	1	254.00	0	0.00	253.50	1	3,072	0.03%
2022/02/21	10	260.75	10	259.50	259.50	0	3,182	0.00%
2022/02/18	0	0.00	1	259.50	259.00	-1	3,190	-0.03%
2022/02/17	67	261.67	68	252.48	255.50	-1	3,189	-0.03%
2022/02/16	15	255.00	19	257.79	259.00	-4	3,164	-0.13%
2022/02/14	12	246.58	7	244.07	243.00	5	3,164	0.16%
2022/02/10	1	257.00	1	256.00	251.00	0	3,173	0.00%
2022/02/09	3	257.83	2	256.50	255.00	1	3,201	0.03%
2022/02/08	10	254.95	12	255.88	258.00	-2	3,217	-0.06%
2022/02/07	1	241.00	7	236.36	246.00	-6	3,244	-0.18%
2022/01/26	1	236.50	0	0.00	239.00	1	3,366	0.03%
2022/01/25	11	234.82	10	229.26	229.50	1	3,372	0.03%
2022/01/24	11	231.32	11	232.55	237.00	0	3,368	0.00%
2022/01/21	5	242.00	4	243.50	239.50	1	3,372	0.03%
2022/01/20	1.1	245.45	3	246.33	245.50	-1.9	3,411	-0.06%
2022/01/17	55	249.27	62	243.37	251.50	-7	3,479	-0.20%
2022/01/14	1	248.50	0	0.00	243.50	1	3,475	0.03%
2022/01/13	30	257.98	34	254.78	255.00	-4	3,491	-0.11%
2022/01/11	0	0.00	1	258.50	258.50	-1	3,684	-0.03%
2022/01/10	0	0.00	1	263.00	265.00	-1	3,884	-0.03%
2022/01/07	2	265.50	0	0.00	265.00	2	4,036	0.05%
2022/01/06	1	269.00	1	278.50	267.00	0	4,106	0.00%
2022/01/04	1	280.00	0	0.00	277.00	1	4,171	0.02%
2022/01/03	1	278.00	1	278.50	278.00	0	4,169	0.00%
2021/12/30	1	289.50	0	0.00	287.50	1	4,172	0.02%
2021/12/29	2	289.75	0	0.00	287.00	2	4,166	0.05%
2021/12/28	0	0.00	1	287.00	287.50	-1	4,165	-0.02%
2021/12/27	2	282.25	0	0.00	280.50	2	4,155	0.05%
2021/12/22	1	288.50	0	0.00	285.00	1	4,134	0.02%
2021/12/15	0	0.00	3	288.17	288.50	-3	4,132	-0.07%
2021/12/14	21	289.69	17	289.15	285.00	4	4,111	0.10%
2021/12/13	2	302.50	0	0.00	301.50	2	4,023	0.05%
2021/12/09	6	299.25	1	296.50	297.50	5	3,954	0.13%
2021/12/07	5	293.00	0	0.00	295.00	5	3,877	0.13%
2021/12/06	1	298.00	1	299.50	296.50	0	3,858	0.00%
2021/12/03	1	294.50	0	0.00	291.00	1	3,806	0.03%
2021/12/01	1	290.00	0	0.00	289.00	1	3,773	0.03%
2021/11/30	3	283.33	3	285.50	297.50	0	3,724	0.00%
2021/11/29	5	291.90	8.1	287.81	275.50	-3.1	3,654	-0.08%
2021/11/25	3	308.67	0	0.00	298.00	3	3,390	0.09%
2021/11/23	4	308.75	9	304.06	297.00	-5	3,159	-0.16%
2021/11/22	2	296.50	1	299.00	299.50	1	3,066	0.03%
2021/11/17	0	0.00	1	254.50	257.00	-1	2,743	-0.04%
2021/11/16	5	255.00	0	0.00	252.00	5	2,732	0.18%
2021/11/11	2	249.50	1	250.00	245.50	1	2,711	0.04%
2021/11/10	0	0.00	1	252.00	250.00	-1	2,702	-0.04%
2021/11/09	1	251.00	2	251.50	254.00	-1	2,700	-0.04%
2021/11/08	1	242.00	1	246.50	244.50	0	2,702	0.00%
2021/11/05	0	0.00	4	248.00	241.00	-4	2,675	-0.15%
2021/11/04	5	242.20	1	244.00	243.00	4	2,653	0.15%
2021/11/03	8	254.00	6.2	250.89	250.00	1.8	2,616	0.07%
2021/11/02	1	269.00	6	277.50	277.50	-5	2,491	-0.20%
2021/11/01	6	262.33	1	262.50	262.00	5	2,498	0.20%
2021/10/29	3	261.17	0	0.00	262.00	3	2,496	0.12%
2021/10/28	0	0.00	2	253.00	269.50	-2	2,483	-0.08%
2021/10/27	2.1	249.76	0	0.00	245.00	2.1	2,437	0.09%
2021/10/26	1	263.00	0	0.00	262.00	1	2,422	0.04%
2021/10/25	0	0.00	1	259.00	266.00	-1	2,451	-0.04%
2021/10/22	0	0.00	1	252.00	254.50	-1	2,448	-0.04%
2021/10/21	3	255.83	1.8	254.17	255.00	1.2	2,459	0.05%
2021/10/19	4	234.88	5	230.80	239.00	-1	2,374	-0.04%
2021/10/18	7	227.79	10.1	225.01	233.00	-3.1	2,220	-0.14%
2021/10/15	3	208.00	1	195.00	214.50	2	2,027	0.10%
2021/10/14	1	197.00	4	195.50	197.00	-3	1,915	-0.16%
2021/10/13	2	180.00	2	178.00	179.50	0	1,813	0.00%
2021/10/12	1	174.50	2	183.00	180.50	-1	1,802	-0.06%
2021/10/08	1	169.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	2	168.00	0	0.00	167.50	2	1,747	0.11%
2021/10/06	4	170.00	4	173.50	166.00	0	1,734	0.00%
2021/10/05	1	175.00	0	0.00	172.00	1	1,741	0.06%
2021/09/28	1	190.00	0	0.00	189.50	1	1,813	0.06%
2021/09/23	2	189.50	3	195.67	192.50	-1	1,957	-0.05%
2021/09/22	5	188.10	1	186.00	184.50	4	1,946	0.21%
2021/09/17	1	185.00	0	0.00	183.00	1	1,966	0.05%
2021/09/16	1	186.50	1	184.00	183.50	0	1,971	0.00%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/10	1	191.00	0	0.00	190.00	1	2,025	0.05%
2021/09/08	0	194.50	0	0.00	190.50	0	2,066	0.00%
2021/09/06	1	196.00	1	195.50	195.00	0	2,096	0.00%
2021/08/27	15	202.13	13	202.46	195.50	2	2,478	0.08%
2021/08/25	0	0.00	0.1	182.00	180.50	-0.1	2,363	0.00%
2021/08/09	1	192.00	2	196.50	191.00	-1	2,839	-0.04%
2021/08/05	1	204.50	1	200.50	200.00	0	2,990	0.00%
2021/07/29	0	0.00	3.2	192.22	193.00	-3.2	3,319	-0.10%
2021/07/28	0.1	180.50	1	181.00	179.50	-0.9	3,294	-0.03%
2021/07/27	0.1	189.00	0	0.00	185.00	0.1	3,317	0.00%
2021/07/20	1	207.50	1	201.50	201.50	0	3,588	0.00%
2021/07/14	2	201.73	0	0.00	203.50	2	3,670	0.06%
2021/07/12	2	206.50	0	0.00	209.00	2	3,690	0.05%
2021/07/07	1	211.50	0	0.00	209.50	1	3,724	0.03%
2021/07/06	5	214.60	0	0.00	211.00	5	3,739	0.13%
2021/07/05	0	220.00	0	0.00	219.00	0	3,756	0.00%
2021/07/01	0	0.00	11	232.91	227.50	-11	3,753	-0.29%
2021/06/30	10	232.00	0	0.00	232.00	10	3,737	0.27%
2021/06/29	0	0.00	0	224.50	219.00	0	3,729	0.00%
2021/06/28	0	217.50	0	0.00	221.00	0	3,759	0.00%
2021/06/24	1	210.00	1	210.00	210.50	0	3,996	0.00%
2021/06/23	1	210.00	0	0.00	207.50	1	3,996	0.03%
2021/06/22	1.1	207.52	0	0.00	207.00	1.1	4,001	0.03%
2021/06/21	0	0.00	1	217.50	212.00	-1	4,031	-0.02%
2021/06/18	1	222.00	1	221.00	221.00	0	4,037	0.00%
2021/06/17	0	0.00	4	218.50	218.00	-4	4,021	-0.10%
2021/06/16	1.1	225.27	3	219.17	219.50	-1.9	4,050	-0.05%
2021/06/15	4	220.38	2	222.50	221.50	2	4,063	0.05%
2021/06/11	11	229.73	10	230.65	222.50	1	4,046	0.02%
2021/06/10	0	0.00	3	222.17	232.50	-3	3,944	-0.08%
2021/06/09	5	214.40	1	210.50	211.50	4	3,939	0.10%
2021/06/08	1.1	204.86	0	0.00	203.00	1.1	3,827	0.03%
2021/06/07	1	206.50	1	204.50	203.00	0	3,828	0.00%
2021/06/04	4	206.75	4	208.50	206.00	0	3,813	0.00%
2021/06/03	0.1	204.00	0	0.00	204.50	0.1	3,764	0.00%
2021/05/27	1	211.50	1	208.50	207.00	0	3,787	0.00%
2021/05/21	0	0.00	1	204.00	205.50	-1	4,611	-0.02%
2021/05/20	1	201.00	1	203.50	199.00	0	4,576	0.00%
2021/05/19	1	202.00	1	205.50	201.50	0	4,638	0.00%
2021/05/18	3	201.67	1	201.00	208.00	2	4,650	0.04%
2021/05/17	1	215.00	3	209.83	196.00	-2	4,676	-0.04%
2021/05/14	0	0.00	2	220.50	216.50	-2	4,659	-0.04%
2021/05/12	13	233.73	2	230.75	221.50	11	4,591	0.24%
2021/05/11	3	230.67	1	234.50	225.50	2	4,442	0.05%
2021/05/07	4	226.75	5	224.60	235.00	-1	4,396	-0.02%
2021/05/04	0	0.00	3	219.34	220.00	-3	4,385	-0.07%
2021/05/03	5	246.30	2	236.75	232.50	3	4,357	0.07%
2021/04/29	2	228.00	2	232.00	236.00	0	4,298	0.00%
2021/04/28	34.2	232.56	1	226.00	225.50	33.2	4,273	0.78%
2021/04/27	1	215.00	0	0.00	235.00	1	4,205	0.02%
2021/04/26	0	0.00	2	215.00	214.00	-2	4,207	-0.05%
2021/04/22	2	237.50	2	239.50	227.00	0	4,327	0.00%
2021/04/20	0	0.00	8	233.75	234.50	-8	4,460	-0.18%
2021/04/19	2	236.25	0	0.00	234.50	2	4,516	0.04%
2021/04/16	1	243.00	0	0.00	241.50	1	4,537	0.02%
2021/04/14	2	245.50	0	0.00	242.00	2	4,573	0.04%
2021/04/13	1	255.50	0	0.00	250.00	1	4,562	0.02%
2021/04/12	0	0.00	5	255.50	254.00	-5	4,570	-0.11%
2021/04/07	1	257.50	0	0.00	258.00	1	4,685	0.02%
2021/04/01	0	0.00	1	270.50	267.00	-1	4,772	-0.02%
2021/03/31	1	275.00	1	264.50	264.50	0	4,761	0.00%
2021/03/30	0	274.00	0	278.00	273.00	0	4,714	0.00%
2021/03/29	2	274.25	35	275.59	277.00	-33	4,642	-0.71%
2021/03/25	3	250.50	3	257.50	250.00	0	4,553	0.00%
2021/03/24	0	0.00	6	257.33	253.50	-6	4,589	-0.13%
2021/03/23	5	249.50	1.1	255.69	250.00	4	4,732	0.08%
2021/03/22	1	246.00	0	248.25	246.50	1	4,817	0.02%
2021/03/19	1	256.00	1	255.01	251.50	0	4,854	0.00%
2021/03/18	0	0.00	3	260.50	258.00	-3	4,961	-0.06%
2021/03/17	6	258.17	1	258.00	258.00	5	5,052	0.10%
2021/03/16	0	0.00	17	262.26	261.50	-17	5,156	-0.33%
2021/03/15	2	269.25	3	268.17	262.00	-1	5,168	-0.02%
2021/03/12	1	263.00	0	263.61	261.00	1	5,193	0.02%
2021/03/11	0	0.00	0	262.13	263.00	0	5,235	0.00%
2021/03/10	0	0.00	0	253.71	252.00	0	5,273	0.00%
2021/03/09	1	252.00	0	252.28	252.00	1	5,325	0.02%
2021/03/08	0	0.00	1	260.95	250.00	-1	5,368	-0.02%
2021/03/05	1	260.00	2	260.00	265.00	-1	5,415	-0.02%
2021/03/04	2	251.75	0	0.00	251.00	2	5,745	0.03%
2021/03/03	0	0.00	1.1	250.34	255.50	-1.1	5,817	-0.02%
2021/03/02	3	250.33	1.1	261.00	245.00	2	5,826	0.03%
2021/02/26	1	261.00	0	0.00	260.50	1	5,814	0.02%
2021/02/25	11.1	301.88	8	298.31	270.00	3.1	5,776	0.05%
2021/02/24	9	279.94	10	281.50	288.00	-1	5,346	-0.02%
2021/02/23	19.2	262.36	13	262.62	262.00	6.2	5,197	0.12%
2021/02/22	0	0.00	3	254.00	254.00	-3	4,954	-0.06%
2021/02/19	1	214.00	7	230.50	231.00	-6	5,022	-0.12%
2021/02/17	5	212.90	6	213.50	208.00	-1	5,015	-0.02%
2021/02/05	2	208.00	3	207.33	220.00	-1	4,968	-0.02%
2021/02/04	1	196.50	1	196.00	200.00	0	4,978	0.00%
2021/02/03	1	208.00	0.1	200.56	198.50	0.9	5,008	0.02%
2021/01/28	1	194.00	0	0.00	192.50	1	5,091	0.02%
2021/01/26	0	0.00	1	198.50	195.00	-1	5,186	-0.02%
2021/01/25	1	204.00	1	210.50	203.00	0	5,185	0.00%
2021/01/22	1	207.50	1	211.00	207.00	0	5,215	0.00%
2021/01/21	2	210.00	2	209.75	213.50	0	5,289	0.00%
2021/01/20	1	208.50	2	206.00	207.00	-1	5,496	-0.02%
2021/01/19	1	207.00	1	205.50	206.00	0	5,514	0.00%
2021/01/18	1.1	210.76	3	210.17	210.00	-1.9	5,560	-0.03%
2021/01/15	2.1	197.42	2	198.00	199.00	0.1	5,503	0.00%
2021/01/14	6	194.25	2	195.75	189.00	4	5,417	0.07%
2021/01/13	0	0.00	14	210.39	202.00	-14	5,323	-0.26%
2021/01/12	12	218.46	1	208.00	213.50	11	5,269	0.21%
2021/01/11	3	218.00	1	223.50	212.50	2	5,204	0.04%
2021/01/08	1	221.50	0	0.00	222.50	1	5,218	0.02%
2021/01/07	0	0.00	1	224.00	225.00	-1	5,228	-0.02%
2021/01/06	2	225.75	0	0.00	225.50	2	5,209	0.04%
2021/01/05	3	230.33	3	232.17	230.50	0	5,220	0.00%
2021/01/04	6	234.92	6	229.92	229.00	0	5,227	0.00%
2020/12/31	10	252.00	18	252.92	241.00	-8	5,212	-0.15%
2020/12/30	2	246.00	2	245.75	246.50	0	5,118	0.00%
2020/12/29	11	251.00	0	0.00	242.00	11	5,073	0.22%
2020/12/28	3	239.67	7	242.14	244.50	-4	5,001	-0.08%
2020/12/25	2	232.50	2	233.25	231.00	0	4,950	0.00%
2020/12/24	4	229.00	0	0.00	226.00	4	4,948	0.08%
2020/12/23	1	237.50	3	237.50	233.00	-2	4,959	-0.04%
2020/12/22	5	235.50	4	234.88	237.00	1	4,986	0.02%
2020/12/21	3	238.50	2	233.25	233.50	1	4,990	0.02%
2020/12/18	4	243.25	5	244.50	238.50	-1	4,982	-0.02%
2020/12/17	38	251.33	37	243.86	240.50	1	5,021	0.02%
2020/12/16	5	238.70	5	239.30	248.50	0	4,909	0.00%
2020/12/15	1	231.00	1	229.50	226.00	0	5,047	0.00%
2020/12/14	7	248.50	6	246.58	238.50	1	5,032	0.02%
2020/12/11	3	221.83	3	228.33	237.50	0	4,937	0.00%
2020/12/10	0	0.00	3	217.67	216.00	-3	4,882	-0.06%
2020/12/08	3	247.33	9	240.51	236.00	-6	4,776	-0.13%
2020/12/03	1	264.50	2	262.50	260.00	-1	4,726	-0.02%
2020/12/02	1	273.00	1	276.00	267.50	0	4,730	0.00%
2020/12/01	1	277.50	1	278.98	274.00	0	4,747	0.00%
2020/11/30	7	289.23	1	291.00	286.00	6	4,774	0.13%
2020/11/25	0	0.00	2	279.75	276.00	-2	4,446	-0.04%
2020/11/24	1	276.50	1	276.50	274.50	0	4,451	0.00%
2020/11/23	21	278.64	21	277.07	277.50	0	4,506	0.00%
2020/11/20	1	274.00	0	0.00	274.00	1	4,575	0.02%
2020/11/19	3	292.50	2	287.25	280.50	1	4,582	0.02%
2020/11/18	2	285.00	2	283.25	287.00	0	4,550	0.00%
2020/11/17	2	277.50	0	0.00	277.00	2	4,617	0.04%
2020/11/16	1	269.00	0	0.00	265.00	1	4,598	0.02%
2020/11/12	3	269.50	4	268.13	264.50	-1	4,625	-0.02%
2020/11/11	2	275.25	2	278.25	279.00	0	4,559	0.00%
2020/11/10	2	275.50	3	277.49	272.00	-1	4,573	-0.02%
2020/11/09	3	293.00	3	294.17	285.00	0	4,571	0.00%
2020/11/06	0	0.00	1	295.00	296.00	-1	4,622	-0.02%
2020/11/05	23	294.63	22	292.59	292.00	1	4,673	0.02%
2020/11/04	3	280.83	4	282.87	290.00	-1	4,689	-0.02%
2020/11/03	0	0.00	0	289.00	280.50	0	4,660	0.00%
2020/10/29	7	296.64	6	299.42	298.00	1	4,709	0.02%
2020/10/28	6	304.83	6	302.92	297.00	0	4,687	0.00%
2020/10/27	12	319.92	3	321.50	324.50	9	4,428	0.20%
2020/10/26	2	334.74	0	0.00	320.00	2	4,371	0.05%
2020/10/23	2	346.50	2	349.25	343.00	0	4,393	0.00%
2020/10/22	1	343.00	0	0.00	343.00	1	4,372	0.02%
2020/10/21	1	350.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	1	349.00	1	351.50	351.00	0	4,380	0.00%
2020/10/19	0	0.00	2	345.50	345.00	-2	4,444	-0.05%
2020/10/16	2	346.75	1	348.00	344.00	1	4,431	0.02%
2020/10/15	0	0.00	0	339.00	338.00	0	4,524	0.00%
2020/10/14	0	0.00	0.2	346.50	345.50	-0.2	4,524	0.00%
2020/10/12	2	354.00	0	0.00	349.00	2	4,651	0.04%
2020/10/08	1	353.50	0	350.00	349.50	1	4,628	0.02%
2020/10/07	1	342.00	1	338.50	338.50	0	4,573	0.00%
2020/10/06	0	0.00	1	344.50	342.00	-1	4,568	-0.02%
2020/10/05	0	0.00	0	344.00	344.00	0	4,614	0.00%
2020/09/30	1	343.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	1	338.50	2	334.50	331.00	-1	4,614	-0.02%
2020/09/28	3	350.83	1	357.50	343.50	2	4,689	0.04%
2020/09/25	0	0.00	1.1	348.45	357.00	-1.1	4,718	-0.02%
2020/09/23	1	338.50	0	0.00	336.00	1	4,796	0.02%
2020/09/22	2	338.75	0	0.00	333.00	2	4,843	0.04%
2020/09/21	4	367.75	4	365.00	359.50	0	4,758	0.00%
2020/09/18	5	355.10	2	348.25	367.00	3	4,698	0.06%
2020/09/17	2	331.00	2	330.75	334.50	0	4,477	0.00%
2020/09/16	0	0.00	3	327.83	324.50	-3	4,464	-0.07%
2020/09/14	1	309.00	1	310.00	312.50	0	4,488	0.00%
2020/09/10	1	302.50	3	301.33	301.50	-2	4,397	-0.05%
2020/09/09	0	0.00	1	315.00	302.00	-1	4,361	-0.02%
2020/09/08	1	286.00	5.1	277.48	309.50	-4.1	4,352	-0.09%
2020/09/07	0	0.00	1	296.50	283.50	-1	4,376	-0.02%
2020/09/03	2	310.75	2	322.50	306.00	0	4,422	0.00%
2020/09/02	0	0.00	1	332.50	329.50	-1	4,374	-0.02%
2020/09/01	1	332.00	0	0.00	330.00	1	4,360	0.02%
2020/08/31	0	0.00	1	328.00	339.50	-1	4,326	-0.02%
2020/08/27	2	330.25	2	336.00	320.50	0	4,276	0.00%
2020/08/26	3	322.67	4.1	306.52	330.00	-1.1	4,227	-0.03%
2020/08/25	4	295.13	4	297.25	303.00	0	4,205	0.00%
2020/08/24	1	304.00	1	299.50	299.00	0	4,188	0.00%
2020/08/21	8	291.02	11	292.91	293.50	-3	4,166	-0.07%
2020/08/20	2	343.08	1	347.00	303.00	1	4,068	0.03%
2020/08/19	4	324.75	5	326.10	336.50	-1	4,045	-0.02%
2020/08/18	3	291.33	9	293.83	306.50	-6	4,028	-0.15%
2020/08/17	2	280.00	1	275.50	280.00	1	3,992	0.03%
2020/08/14	11	279.00	7	278.71	275.00	4	4,238	0.09%
2020/08/13	4	271.50	3	265.33	269.50	1	4,159	0.02%
2020/08/12	4	264.88	6	270.00	278.50	-2	4,053	-0.05%
2020/08/11	2	250.75	3	250.50	253.50	-1	3,946	-0.03%
2020/08/10	2	238.00	0	0.00	246.50	2	3,898	0.05%
2020/08/07	0	0.00	1	226.00	224.50	-1	3,870	-0.03%
2020/08/06	1	234.50	2	227.25	221.00	-1	3,827	-0.03%
2020/08/05	0	0.00	1	224.00	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	2	194.25	2	194.25	203.50	0	3,756	0.00%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/24	7	214.93	0	0.00	210.00	7	3,743	0.19%
2020/07/23	6	224.50	1	196.00	224.50	5	3,790	0.13%
2020/07/21	2	216.00	13	195.00	194.50	-11	3,912	-0.28%
2020/07/20	1	216.00	22	216.00	216.00	-21	3,895	-0.54%
2020/07/17	0	0.00	1	255.50	240.00	-1	4,122	-0.02%
2020/07/16	2	281.00	2	288.25	266.50	0	4,085	0.00%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/09	1	476.50	1	476.50	450.00	0	3,890	0.00%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	2	390.25	6	384.00	394.50	-4	3,871	-0.10%
2020/07/06	3	355.83	12	353.79	359.00	-9	3,749	-0.24%
2020/07/03	6	319.08	3.2	313.53	326.50	2.8	3,679	0.08%
2020/07/02	4.1	295.17	1	289.50	297.00	3.1	3,538	0.09%
2020/07/01	10.1	267.87	4.1	265.25	270.00	6	3,447	0.17%
2020/06/29	3	243.00	0	0.00	241.50	3	3,333	0.09%
2020/06/24	0	0.00	9	227.22	228.00	-9	3,300	-0.27%
2020/06/23	0	0.00	5	245.20	240.00	-5	3,276	-0.15%
2020/06/19	7	245.07	1.1	229.82	251.00	5.9	3,215	0.18%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/12	0	0.00	7	172.50	172.50	-7	3,126	-0.22%
2020/06/11	6	232.42	3	228.00	191.50	3	3,080	0.10%
2020/06/10	4	209.88	2	212.25	212.50	2	2,963	0.07%
2020/06/09	4	190.63	5	182.70	193.50	-1	2,913	-0.03%
2020/06/08	2	173.00	0.2	176.00	176.00	1.8	2,801	0.06%
2020/06/02	3	141.00	0	0.00	144.00	3	2,706	0.11%
2020/06/01	0	0.00	6	135.00	138.50	-6	2,681	-0.22%
2020/05/29	7	142.43	1	140.00	139.50	6	2,654	0.23%
2020/05/28	0	0.00	2	130.00	134.00	-2	2,596	-0.08%
2020/05/27	1	128.00	0	0.00	126.00	1	2,615	0.04%
2020/05/26	0	0.00	9	124.33	123.50	-9	2,638	-0.34%
2020/05/25	0	0.00	2	128.00	132.50	-2	2,589	-0.08%
2020/05/22	4	122.50	3	121.00	125.00	1	2,545	0.04%
2020/05/21	1	114.50	5	116.00	114.50	-4	2,478	-0.16%
2020/05/20	21	123.69	1	123.50	127.00	20	2,458	0.81%
2020/05/19	0	0.00	0	115.50	115.50	0	2,164	0.00%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	5	87.10	0	0.00	87.10	5	2,131	0.23%
2020/05/13	1	78.00	0	0.00	79.20	1	2,079	0.05%
2020/05/08	3	76.50	1	78.40	75.20	2	1,939	0.10%
2020/05/07	1	68.50	4	69.00	74.00	-3	1,891	-0.16%
2020/05/06	30	74.30	3	69.00	68.00	27	1,838	1.47%
2020/05/05	1	67.70	2	67.70	67.70	-1	1,795	-0.06%
2020/05/04	2	56.60	3.4	59.43	61.60	-1.4	1,715	-0.08%
2020/04/30	0	0.00	4	54.30	56.00	-4	1,682	-0.24%
2020/04/29	3	52.53	16	52.99	52.80	-13	1,644	-0.79%
2020/04/28	0	0.00	6	51.60	51.60	-6	1,625	-0.37%
2020/04/27	5	55.50	2	56.50	55.80	3	1,583	0.19%
2020/04/24	15	55.21	5	54.96	55.10	10	1,505	0.66%
2020/04/23	1	51.70	3	48.88	51.70	-2	1,350	-0.15%
2020/04/22	7	46.32	3	46.82	47.00	4	1,252	0.32%
2020/04/21	15	46.07	5	46.10	46.10	10	1,106	0.90%
2020/04/07	0	27.60	0	0.00	27.60	0	732	0.00%
2020/03/25	2	25.05	0	0.00	25.00	2	784	0.25%
2020/03/17	0	0.00	6	24.08	23.80	-6	745	-0.81%
2020/03/12	0	0.00	2	29.70	28.50	-2	696	-0.29%
2020/03/06	0	0.00	1	31.00	31.20	-1	695	-0.14%
2020/03/05	0	0.00	1	30.65	30.55	-1	689	-0.15%
2020/02/26	0	0.00	5	33.10	33.10	-5	607	-0.82%
2020/02/11	0	28.40	0	0.00	28.55	0	553	0.00%
2020/02/10	0	28.10	0	0.00	28.30	0	552	0.00%
2020/01/03	0	0.00	2	30.15	30.50	-2	500	-0.40%
2019/12/30	1	30.25	0	0.00	29.80	1	481	0.21%
2019/12/27	1	31.25	0	0.00	31.70	1	453	0.22%
2019/12/26	0	0.00	2	30.25	31.00	-2	426	-0.47%
2019/12/23	2	29.75	0	0.00	29.40	2	402	0.50%
2019/12/06	0	0.00	1	30.00	29.75	-1	387	-0.26%
2019/12/05	3	31.07	2	30.75	30.80	1	375	0.27%
2019/11/28	3	29.00	0	0.00	28.80	3	364	0.82%
2019/11/26	0	0.00	3	29.00	28.85	-3	362	-0.83%
2019/11/22	4	30.05	0	0.00	29.80	4	354	1.13%
2019/11/21	3	30.20	0	0.00	29.50	3	345	0.87%
2019/11/11	0	26.55	0	0.00	26.55	0	331	0.01%
2019/09/25	0	0.00	0	29.00	29.20	0	341	0.00%
2019/08/19	7	29.92	0	0.00	30.75	7	252	2.78%
2019/07/22	0	0.00	1	29.55	29.65	-1	212	-0.47%
2019/07/15	1	29.25	0	0.00	28.95	1	196	0.51%
2019/07/10	0	28.30	0	0.00	28.50	0	198	0.00%
2019/07/03	0	0.00	2	28.10	28.15	-2	215	-0.93%
2019/07/02	2	28.40	0	0.00	28.25	2	212	0.94%
2019/06/18	0	0.00	0	28.40	28.45	0	228	0.00%
2019/06/14	0	0.00	3	28.00	28.65	-3	230	-1.30%
2019/04/19	1	29.50	0	0.00	29.55	1	560	0.18%
2019/04/03	0	0.00	0	29.15	29.30	0	564	0.00%
2019/03/29	0	0.00	7	29.38	29.40	-7	556	-1.26%
2019/03/27	0	0.00	2	30.00	29.75	-2	558	-0.36%
2019/03/25	2	29.75	0	0.00	29.55	2	556	0.36%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/19	3	29.80	0	0.00	29.35	3	552	0.54%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/13	1	31.00	0	0.00	31.10	1	511	0.20%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2019/03/08	4	33.78	0	0.00	33.10	4	504	0.79%
2019/02/27	0	0.00	1	31.80	31.55	-1	455	-0.22%
2019/02/21	2	32.30	0	0.00	32.25	2	447	0.45%
2019/02/12	0	0.00	0.2	28.20	28.40	-0.2	292	-0.07%
2019/01/29	0	0.00	1	28.15	27.70	-1	315	-0.32%
2019/01/25	0	27.45	0	0.00	27.45	0	315	0.00%
2019/01/09	1	27.80	0	0.00	27.80	1	401	0.25%
2019/01/08	0	0.00	1	28.90	28.40	-1	402	-0.25%
2018/12/26	0	0.00	0	26.05	26.20	0	575	0.00%
2018/10/19	0	0.00	1	28.40	29.15	-1	694	-0.14%
2018/10/18	1	28.80	0	0.00	28.70	1	687	0.15%
2018/10/09	1	30.20	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	3	31.05	31.90	-3	578	-0.52%
2018/10/05	1	28.70	1	28.95	29.00	0	511	0.00%
2018/10/04	1	28.20	0	0.00	29.40	1	502	0.20%
2018/10/03	0	0.00	1	28.40	27.75	-1	511	-0.20%
2018/09/18	0	0.00	6	28.30	28.10	-6	544	-1.10%
2018/09/13	5	30.62	0	0.00	29.20	5	531	0.94%
2018/09/12	3	28.40	0	0.00	29.20	3	495	0.61%
2018/09/07	0	0.00	5	29.00	28.95	-5	447	-1.12%
2018/08/22	0	0.00	15	25.48	25.40	-15	620	-2.42%
2018/08/08	1	28.95	0	0.00	28.70	1	809	0.12%
2018/07/16	0	0.00	1	31.85	31.10	-1	1,899	-0.05%
2018/07/13	1	32.40	1	32.05	31.70	0	1,924	0.00%
2018/07/11	2	32.25	1	33.90	31.65	1	1,944	0.05%
2018/07/10	1	29.00	9	29.50	31.00	-8	1,950	-0.41%
2018/07/09	1	28.85	0	0.00	29.05	1	1,979	0.05%
2018/06/29	0	0.00	1	30.85	30.70	-1	2,214	-0.05%
2018/06/28	0	0.00	5	31.00	30.40	-5	2,217	-0.23%
2018/06/27	1	31.50	0	0.00	31.65	1	2,215	0.05%
2018/06/21	0	0.00	2	32.50	32.90	-2	2,272	-0.09%
2018/06/12	0	0.00	12	33.93	33.95	-12	2,404	-0.50%
2018/06/11	0	0.00	15	33.93	34.70	-15	2,475	-0.61%
2018/06/07	0	0.00	1	34.25	33.85	-1	2,502	-0.04%
2018/05/31	0	0.00	1	34.80	36.25	-1	2,534	-0.04%
2018/05/25	0	0.00	20	37.30	36.80	-20	2,556	-0.78%
2018/05/18	10	37.02	0	0.00	37.15	10	2,467	0.41%
2018/05/15	1	39.40	0	0.00	38.45	1	2,403	0.04%
2018/05/14	6	38.68	0	0.00	39.00	6	2,370	0.25%
2018/05/11	4	37.50	0	0.00	36.05	4	2,323	0.17%
2018/05/09	0	0.00	26	37.85	37.60	-26	2,226	-1.17%
2018/05/08	41	40.01	14	41.10	39.65	27	2,153	1.25%
2018/05/07	54	41.91	6	39.74	40.70	48	2,087	2.30%
2018/05/04	6	39.95	12.2	37.48	40.40	-6.2	1,959	-0.32%
2018/05/03	20	38.49	7	38.57	39.60	13	1,774	0.73%
2018/05/02	0	0.00	0	36.00	36.00	0	1,491	0.00%
2018/04/26	2	31.35	0	0.00	30.00	2	1,409	0.14%
2018/04/25	1	30.20	1	31.40	31.50	0	1,391	0.00%
2018/04/20	0	0.00	2	31.30	31.70	-2	1,337	-0.15%
2018/04/19	2	30.98	0	0.00	31.20	2	1,325	0.15%
2018/04/16	0	0.00	2	31.28	30.60	-2	1,273	-0.16%
2018/04/13	2	32.45	6	32.10	31.80	-4	1,253	-0.32%
2018/04/12	0	0.00	1	32.85	32.30	-1	1,235	-0.08%
2018/04/11	7	31.16	0	0.00	31.85	7	1,180	0.59%
2018/04/10	1	30.40	4	30.75	30.80	-3	1,142	-0.26%
2018/04/03	0	0.00	6	27.70	27.35	-6	982	-0.61%
2018/04/02	15	27.65	0	0.00	27.00	15	971	1.54%
2018/03/31	4	27.40	7	27.47	27.30	-3	962	-0.31%
2018/03/29	1	27.35	10	27.73	27.50	-9	947	-0.95%
2018/03/28	0	0.00	3	27.35	27.25	-3	936	-0.32%
2018/03/26	0	28.35	0	0.00	28.35	0	921	0.00%
2018/03/23	7	26.44	0	0.00	26.60	7	885	0.79%
2018/03/22	5	27.05	1	26.80	26.80	4	865	0.46%
2018/03/21	5	27.25	1	27.30	27.55	4	844	0.47%
2018/03/19	0	28.10	1	28.40	28.10	-1	796	-0.13%
2018/03/16	1	26.80	1	26.60	27.30	0	748	0.00%
2018/03/15	1	27.70	1	27.60	27.30	0	717	0.00%
2018/03/12	0	24.20	0	0.00	24.20	0	578	0.00%
2018/03/08	0	0.00	1	24.90	24.60	-1	556	-0.18%
2018/03/07	1	25.10	5	25.10	24.90	-4	543	-0.74%
2018/03/06	15	25.02	1	24.80	25.15	14	517	2.70%
2018/03/05	1	25.15	10.6	25.12	25.15	-9.6	458	-2.10%
2018/03/02	0	0.00	1	23.25	22.90	-1	394	-0.25%
2018/03/01	1	22.60	2	23.00	23.40	-1	384	-0.26%
2018/02/27	2	21.60	5	22.60	22.60	-3	345	-0.87%
2018/02/23	0	0.00	1	20.55	20.45	-1	326	-0.31%
2018/02/09	0	19.65	0	0.00	19.65	0	341	0.00%
2018/01/31	0	20.65	0	0.00	20.70	0	334	0.00%
2018/01/22	0	21.95	0	0.00	22.10	0	334	0.00%
2018/01/08	0	21.60	0	0.00	21.80	0	322	0.00%
2018/01/03	1	21.00	0	0.00	20.70	1	303	0.33%