合一 (4743)-群益金鼎-東大券商分點個股進出

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

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲6.0
漲幅
+4.03%
成交量
3,074張
產業
上櫃生技醫療類股▲1.78%
721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

合一 (4743)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/22	5	149.00	5	148.00	149.00	0	2,232	0.00%
2024/04/19	2	148.25	9	146.72	145.50	-7	2,196	-0.32%
2024/04/18	0	157.50	0	0.00	157.00	0	2,122	0.00%
2024/04/17	0	0.00	2.3	158.12	158.00	-2.3	2,098	-0.11%
2024/04/16	0.8	162.00	6	162.33	159.00	-5.2	2,084	-0.25%
2024/04/15	1	166.50	0	0.00	166.00	1	2,027	0.05%
2024/04/11	2	175.50	1	176.50	175.50	1	1,988	0.05%
2024/04/10	1.2	174.69	1	174.50	175.00	0.2	2,051	0.01%
2024/04/09	1.4	174.79	0	0.00	173.50	1.4	2,053	0.07%
2024/04/08	5.1	175.51	0	0.00	174.00	5.1	2,046	0.25%
2024/04/01	0.3	174.24	0	0.00	172.50	0.3	2,083	0.01%
2024/03/29	0.1	174.50	0	0.00	175.50	0.1	2,047	0.00%
2024/03/28	1	175.50	0	0.00	174.00	1	2,049	0.05%
2024/03/26	0	0.00	1	171.50	171.00	-1	2,022	-0.05%
2024/03/22	0.2	173.50	0	0.00	172.50	0.2	2,007	0.01%
2024/03/21	0	0.00	3	169.67	172.50	-3	2,006	-0.15%
2024/03/20	0	0.00	2	166.00	167.00	-2	2,021	-0.10%
2024/03/19	1	165.00	0	0.00	165.00	1	2,029	0.05%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/13	0.1	170.50	0.2	171.00	167.00	-0.2	2,040	-0.01%
2024/03/12	2	171.50	2	172.25	171.00	0	2,034	0.00%
2024/03/08	8	177.94	0	0.00	171.00	8	2,127	0.38%
2024/03/07	4.3	172.24	1	178.50	184.00	3.3	2,013	0.16%
2024/02/29	0.1	177.00	0	0.00	176.50	0.1	1,955	0.01%
2024/02/19	3	178.33	2	178.25	178.00	1	2,289	0.04%
2024/02/16	0	0.00	0	176.50	177.00	0	2,342	0.00%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/22	2	180.00	0	180.00	179.50	2	4,396	0.04%
2024/01/19	0	0.00	0	175.50	175.50	0	4,512	0.00%
2024/01/17	2	173.50	2	174.75	172.50	0	4,637	0.00%
2024/01/16	1	179.00	1	177.50	177.50	0	4,672	0.00%
2024/01/15	0.1	182.00	0	0.00	182.50	0.1	4,718	0.00%
2024/01/12	1.4	184.00	0	0.00	180.00	1.4	4,792	0.03%
2024/01/11	0	0.00	1	183.00	184.00	-1	4,915	-0.02%
2024/01/05	1.1	184.59	0	0.00	184.50	1.1	4,950	0.02%
2024/01/04	3	185.83	3	181.50	183.00	0	4,935	0.00%
2024/01/03	1	192.50	1	196.00	192.00	0	4,867	0.00%
2023/12/28	2	193.50	0	0.00	192.50	2	4,892	0.04%
2023/12/27	1	200.50	0	0.00	196.50	1	4,874	0.02%
2023/12/15	1.2	193.08	1	196.00	196.50	0.2	4,818	0.00%
2023/12/13	1	191.00	0	0.00	191.00	1	4,784	0.02%
2023/12/07	5.1	195.60	1	197.00	193.50	4.1	4,768	0.09%
2023/12/06	2	194.51	1	198.50	195.50	1	4,769	0.02%
2023/12/05	1	200.00	5	198.50	198.00	-4	4,730	-0.08%
2023/12/04	0	0.00	0	207.50	205.00	0	4,664	0.00%
2023/12/01	0	0.00	0	208.50	205.00	0	4,661	0.00%
2023/11/30	1	205.50	4	205.13	205.00	-3	4,703	-0.06%
2023/11/29	0	0.00	1	208.00	208.00	-1	4,676	-0.02%
2023/11/28	1	205.00	0	0.00	204.00	1	4,681	0.02%
2023/11/24	1	204.00	1	206.00	205.00	0	4,718	0.00%
2023/11/20	4	206.75	1	206.50	206.00	3	4,561	0.07%
2023/11/17	3	207.99	22	206.61	206.50	-19	4,525	-0.42%
2023/11/16	12	215.87	1	218.10	211.50	11	4,449	0.25%
2023/11/15	0.5	215.50	1	216.00	214.00	-0.5	4,358	-0.01%
2023/11/14	2	213.97	1	212.00	211.50	1	4,298	0.02%
2023/11/13	17	220.03	6	221.25	218.00	11	4,157	0.26%
2023/11/10	46.1	233.90	48.1	228.08	220.50	-2.1	3,987	-0.05%
2023/11/09	8	226.25	12.3	229.42	230.50	-4.3	3,300	-0.13%
2023/11/08	14	225.54	14.1	225.18	226.50	-0.1	3,149	0.00%
2023/11/06	0	0.00	2	196.50	198.00	-2	2,615	-0.08%
2023/11/02	12	193.79	0	0.00	192.00	12	2,602	0.46%
2023/11/01	1	196.00	1	198.00	195.50	0	2,578	0.00%
2023/10/31	2	197.25	2	198.25	196.00	0	2,560	0.00%
2023/10/30	2	200.00	1	198.00	198.00	1	2,538	0.04%
2023/10/27	0	0.00	1	202.50	203.50	-1	2,469	-0.04%
2023/10/26	2	195.25	1	196.50	197.00	1	2,330	0.04%
2023/10/25	0	0.00	1	190.50	194.50	-1	2,262	-0.04%
2023/10/24	4	190.50	4	190.50	189.50	0	2,193	0.00%
2023/10/23	1	193.00	2	190.75	189.00	-1	2,128	-0.05%
2023/10/20	7	187.14	5	186.60	183.50	2	2,068	0.10%
2023/10/19	1.1	181.64	4	187.25	190.50	-2.9	1,999	-0.15%
2023/10/16	0	0.00	1	174.00	181.50	-1	1,970	-0.05%
2023/10/12	1	176.00	0	0.00	176.00	1	2,041	0.05%
2023/10/06	0.1	176.50	0	0.00	176.50	0.1	2,150	0.00%
2023/10/05	0	0.00	0.8	174.00	174.00	-0.8	2,162	-0.04%
2023/10/04	0	0.00	1	168.50	168.50	-1	2,161	-0.05%
2023/10/02	0	0.00	3	174.50	176.50	-3	2,162	-0.14%
2023/09/28	0	0.00	3	172.83	174.50	-3	2,192	-0.14%
2023/09/22	0	0.00	0.1	176.50	176.50	-0.1	2,249	0.00%
2023/09/21	0	0.00	1	176.50	176.50	-1	2,291	-0.04%
2023/09/19	0	0.00	1	181.00	181.00	-1	2,392	-0.04%
2023/09/18	2	186.50	1	188.50	185.00	1	2,399	0.04%
2023/09/15	1	186.50	0	0.00	186.00	1	2,417	0.04%
2023/09/14	1.1	182.04	0	0.00	183.00	1.1	2,393	0.05%
2023/09/13	1	182.00	0	0.00	180.00	1	2,413	0.04%
2023/09/11	1	181.00	0	0.00	179.00	1	2,517	0.04%
2023/09/07	1	177.50	1	178.50	177.50	0	2,525	0.00%
2023/09/06	0	0.00	6	179.75	179.00	-6	2,527	-0.24%
2023/09/05	26	183.94	37	180.62	181.50	-11	2,517	-0.44%
2023/09/01	0	0.00	1	195.00	195.00	-1	2,466	-0.04%
2023/08/31	3	200.50	2	201.00	198.50	1	2,460	0.04%
2023/08/30	1	198.00	0	0.00	198.00	1	2,432	0.04%
2023/08/29	0	0.00	2	184.50	188.00	-2	2,446	-0.08%
2023/08/28	2	182.50	0	0.00	182.50	2	2,446	0.08%
2023/08/25	0	0.00	0.1	181.50	181.50	-0.1	2,464	0.00%
2023/08/22	1	185.50	5.7	184.38	183.50	-4.7	2,514	-0.19%
2023/08/17	0	0.00	0.1	185.50	186.50	-0.1	2,536	0.00%
2023/08/16	1	183.00	1	187.50	186.50	0	2,565	0.00%
2023/08/15	6	178.67	2	181.00	181.00	4	2,577	0.16%
2023/08/14	1.2	172.02	8	172.81	175.50	-6.9	2,569	-0.27%
2023/08/11	1.2	185.76	0	0.00	184.50	1.2	2,529	0.05%
2023/08/10	0	0.00	1	183.00	183.50	-1	2,549	-0.04%
2023/08/09	0.1	182.50	0.1	185.00	184.00	0	2,603	0.00%
2023/08/08	1.2	188.72	2	188.25	184.00	-0.8	2,733	-0.03%
2023/08/07	0	190.00	0	0.00	188.00	0	2,748	0.00%
2023/08/04	0	188.00	0	0.00	192.00	0	2,751	0.00%
2023/08/02	1	190.50	0.1	190.00	189.00	0.9	2,769	0.03%
2023/08/01	0.4	195.00	1	194.00	194.50	-0.6	2,774	-0.02%
2023/07/31	1	198.00	0	0.00	194.00	1	2,788	0.04%
2023/07/28	4	196.75	2	196.50	198.50	2	2,811	0.07%
2023/07/25	0	0.00	0.2	206.00	206.50	-0.2	2,920	-0.01%
2023/07/24	0.2	203.00	0	0.00	203.50	0.2	2,952	0.01%
2023/07/20	0.1	209.00	0	0.00	211.00	0.1	3,059	0.00%
2023/07/19	1	209.50	2	208.75	208.00	-1	3,080	-0.03%
2023/07/17	1	209.50	0	0.00	210.00	1	3,305	0.03%
2023/07/14	2	197.00	1	196.00	198.00	1	3,325	0.03%
2023/07/13	2	196.00	3	193.53	192.50	-1	3,351	-0.03%
2023/07/12	1	206.50	0	0.00	202.00	1	3,306	0.03%
2023/07/10	1.1	207.68	0	0.00	208.00	1.1	3,550	0.03%
2023/07/07	0	0.00	3	206.00	205.00	-3	3,550	-0.08%
2023/07/06	0	0.00	1	210.00	206.00	-1	3,553	-0.03%
2023/07/05	0	0.00	2	209.00	209.00	-2	3,565	-0.06%
2023/07/04	0	0.00	2	211.50	210.00	-2	3,591	-0.06%
2023/07/03	1	209.00	0	0.00	212.00	1	3,680	0.03%
2023/06/30	1	216.00	0	0.00	216.00	1	3,717	0.03%
2023/06/29	1	222.00	1	219.50	220.00	0	3,780	0.00%
2023/06/27	1	221.50	0	0.00	220.00	1	3,894	0.03%
2023/06/26	1.1	209.55	1	208.50	209.50	0.1	3,882	0.00%
2023/06/21	1	210.00	0	0.00	210.00	1	3,958	0.03%
2023/06/20	2	215.75	0	0.00	215.50	2	4,064	0.05%
2023/06/19	1.1	217.63	0	0.00	216.00	1.1	4,100	0.03%
2023/06/16	6	212.67	9	209.39	216.00	-3	4,113	-0.07%
2023/06/15	2	231.25	0.1	234.00	230.50	1.9	4,089	0.05%
2023/06/14	1	239.00	1	242.00	236.50	0	4,092	0.00%
2023/06/09	0.1	239.50	1	239.00	239.00	-1	4,250	-0.02%
2023/06/08	2	235.75	1	235.50	233.50	1	4,314	0.02%
2023/06/07	1	240.50	2	240.75	240.00	-1	4,362	-0.02%
2023/06/06	0.1	239.50	0	0.00	239.50	0.1	4,371	0.00%
2023/06/02	5	239.40	6.1	239.67	239.50	-1.1	4,415	-0.02%
2023/06/01	0	0.00	2	230.50	228.00	-2	4,446	-0.04%
2023/05/31	0	0.00	6	229.17	230.50	-6	4,504	-0.13%
2023/05/29	0	0.00	10	224.70	224.50	-10	4,590	-0.22%
2023/05/26	2	220.50	2	222.46	220.50	0	4,667	0.00%
2023/05/25	1	226.00	0	0.00	225.00	1	4,705	0.02%
2023/05/24	1	227.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	2	231.00	232.00	-2	4,877	-0.04%
2023/05/22	0	229.00	1	230.00	228.50	-1	5,161	-0.02%
2023/05/19	3	226.69	1	230.50	223.50	2	5,168	0.04%
2023/05/18	1	228.00	2	229.00	227.00	-1	5,181	-0.02%
2023/05/17	1.1	228.61	1	230.00	229.00	0.1	5,214	0.00%
2023/05/16	0	0.00	2	225.50	226.00	-2	5,274	-0.04%
2023/05/15	3	222.18	0	0.00	221.00	3	5,360	0.06%
2023/05/12	8	225.31	3	223.17	224.00	5	5,465	0.09%
2023/05/09	1	239.50	1	239.50	239.50	0	6,013	0.00%
2023/05/08	0	0.00	9.2	238.63	239.50	-9.2	6,142	-0.15%
2023/05/04	5	247.30	4	247.00	247.00	1	6,290	0.02%
2023/05/03	1.1	245.59	2	248.50	245.50	-0.9	6,438	-0.01%
2023/05/02	4	245.26	2	248.25	248.50	2	6,613	0.03%
2023/04/28	6	244.92	4	242.25	241.00	2	6,638	0.03%
2023/04/27	2	236.50	1	240.00	238.00	1	6,675	0.01%
2023/04/26	2.1	237.89	1	241.00	239.50	1.1	6,749	0.02%
2023/04/25	3.1	248.16	1	253.00	242.00	2.1	6,763	0.03%
2023/04/24	1	255.00	1	254.00	251.00	0	6,839	0.00%
2023/04/21	3	263.17	2	263.50	253.00	1	6,882	0.01%
2023/04/20	9	282.61	11	280.00	270.50	-2	6,820	-0.03%
2023/04/19	14	281.04	11	281.73	281.00	3	6,745	0.04%
2023/04/18	2	280.50	0	0.00	278.50	2	6,702	0.03%
2023/04/17	2	275.00	4	277.00	275.00	-2	6,722	-0.03%
2023/04/14	7	275.71	0	0.00	274.50	7	6,774	0.10%
2023/04/13	11	275.82	8	276.63	279.00	3	6,768	0.04%
2023/04/12	0	0.00	2	271.25	270.00	-2	6,699	-0.03%
2023/04/10	3	270.17	0	0.00	267.50	3	7,068	0.04%
2023/04/07	4	272.25	4	271.75	272.50	0	7,142	0.00%
2023/04/06	4	271.00	6	273.42	271.50	-2	7,293	-0.03%
2023/03/31	0	0.00	1	272.00	267.00	-1	7,420	-0.01%
2023/03/30	2	268.00	7.1	269.07	270.50	-5.1	7,521	-0.07%
2023/03/29	16.1	268.91	11	269.14	270.50	5.1	7,523	0.07%
2023/03/28	3.5	265.83	2	267.00	261.50	1.5	7,530	0.02%
2023/03/27	1	270.00	0	0.00	269.00	1	7,510	0.01%
2023/03/24	2	261.50	1	264.00	269.00	1	7,561	0.01%
2023/03/23	6	264.75	6	262.92	261.50	0	7,602	0.00%
2023/03/22	1	258.50	2	259.25	260.50	-1	7,652	-0.01%
2023/03/21	1	257.50	0	0.00	254.50	1	7,735	0.01%
2023/03/20	2	255.50	3	252.50	254.50	-1	7,799	-0.01%
2023/03/17	3	254.00	0	0.00	254.00	3	7,964	0.04%
2023/03/16	3	261.67	4	253.38	250.50	-1	8,051	-0.01%
2023/03/15	2	258.00	1	259.00	260.00	1	8,245	0.01%
2023/03/14	20	262.80	19	253.50	253.50	1	8,611	0.01%
2023/03/13	1	253.00	1	256.50	256.50	0	8,663	0.00%
2023/03/10	3	259.67	2	258.50	258.50	1	8,801	0.01%
2023/03/09	0	0.00	1	264.00	264.00	-1	8,933	-0.01%
2023/03/08	1	264.00	1	268.00	264.00	0	9,027	0.00%
2023/03/07	1	272.00	1	268.50	267.00	0	9,226	0.00%
2023/03/06	5.1	265.09	4	267.38	269.50	1.1	9,523	0.01%
2023/03/03	3.1	268.79	1	272.50	267.00	2.1	9,807	0.02%
2023/03/02	1	266.00	2	265.75	270.50	-1	10,128	-0.01%
2023/03/01	0	0.00	0	262.50	261.00	0	10,406	0.00%
2023/02/24	4	263.13	2	265.50	262.00	2	10,537	0.02%
2023/02/23	1	265.00	0	0.00	266.50	1	10,644	0.01%
2023/02/22	17	270.38	15.2	267.71	266.00	1.8	10,847	0.02%
2023/02/21	3	278.00	6.1	277.17	276.00	-3.1	10,908	-0.03%
2023/02/20	19	291.13	17	290.38	280.00	2	10,971	0.02%
2023/02/17	2	277.25	7	276.29	275.50	-5	10,752	-0.05%
2023/02/16	3	277.50	6	278.08	276.00	-3	10,823	-0.03%
2023/02/15	1	272.50	2.4	273.84	271.50	-1.3	11,086	-0.01%
2023/02/14	3	274.33	0.4	272.00	271.00	2.7	11,150	0.02%
2023/02/13	5	284.20	3	286.17	278.00	2	11,115	0.02%
2023/02/10	22	288.11	17	287.09	290.00	5	11,131	0.05%
2023/02/09	16	285.84	75	292.37	284.00	-59	11,049	-0.53%
2023/02/08	82	286.57	24	288.27	288.00	58	10,875	0.53%
2023/02/07	20	270.60	19	272.26	273.00	1	10,684	0.01%
2023/02/06	8	268.13	8	265.88	265.00	0	10,695	0.00%
2023/02/03	14.3	267.15	14	265.36	263.00	0.3	10,683	0.00%
2023/02/02	10	268.00	10	264.50	264.50	0	10,651	0.00%
2023/02/01	2	265.75	11	263.59	260.50	-9	10,761	-0.08%
2023/01/31	13	259.38	2	267.50	269.00	11	10,777	0.10%
2023/01/30	0.3	247.67	38	245.39	250.50	-37.7	10,740	-0.35%
2023/01/17	4	239.50	55	241.71	244.50	-51	10,783	-0.47%
2023/01/16	92	239.91	7	239.43	241.00	85	10,750	0.79%
2023/01/13	0	0.00	3	227.50	232.00	-3	10,720	-0.03%
2023/01/12	8	230.06	4	231.50	226.50	4	10,813	0.04%
2023/01/11	3	237.67	10	241.75	237.00	-7	10,723	-0.07%
2023/01/10	3	239.50	2	237.50	238.00	1	10,760	0.01%
2023/01/09	0	0.00	5	245.00	245.00	-5	10,832	-0.05%
2023/01/05	2	242.25	2	244.50	240.00	0	11,118	0.00%
2023/01/04	1	246.50	1	241.50	240.00	0	11,199	0.00%
2023/01/03	0	0.00	3	243.83	244.50	-3	11,324	-0.03%
2022/12/30	2	245.00	2	246.75	245.50	0	11,476	0.00%
2022/12/29	6	245.58	1.3	250.44	243.00	4.7	11,646	0.04%
2022/12/28	5.3	262.90	7.1	264.51	257.00	-1.8	11,562	-0.02%
2022/12/27	6.1	258.14	8	255.75	264.50	-1.9	11,544	-0.02%
2022/12/26	6	263.00	13	261.15	258.00	-7	11,625	-0.06%
2022/12/23	7	259.07	11	259.27	259.50	-4	11,716	-0.03%
2022/12/22	17	254.97	4	259.00	262.50	13	11,692	0.11%
2022/12/21	5	242.00	4	241.13	239.00	1	11,701	0.01%
2022/12/20	3	240.17	1	236.50	236.50	2	11,919	0.02%
2022/12/19	3	243.00	0	0.00	241.50	3	12,043	0.02%
2022/12/16	7	244.71	4	242.50	243.00	3	12,263	0.02%
2022/12/15	5.1	252.39	0	0.00	247.00	5.1	12,360	0.04%
2022/12/14	3	253.17	3.1	254.85	259.00	-0.1	12,351	0.00%
2022/12/13	1	255.50	0	0.00	253.50	1	12,268	0.01%
2022/12/12	3	257.17	1	257.00	257.00	2	12,371	0.02%
2022/12/09	7	262.79	4	264.50	260.00	3	12,416	0.02%
2022/12/08	1	273.00	0	0.00	267.00	1	12,636	0.01%
2022/12/07	4.1	276.61	5	272.40	275.00	-0.9	12,518	-0.01%
2022/12/06	5	296.60	7	299.99	279.00	-2	12,241	-0.02%
2022/12/02	11	299.18	9	295.61	294.50	2	11,746	0.02%
2022/12/01	7	293.14	12	291.29	291.50	-5	11,544	-0.04%
2022/11/30	1	287.50	0	0.00	286.00	1	11,421	0.01%
2022/11/29	44.1	295.43	42	288.21	287.00	2.1	11,327	0.02%
2022/11/28	54.1	293.47	47	295.56	295.00	7.1	11,112	0.06%
2022/11/25	31	294.87	30	291.10	281.00	1	10,804	0.01%
2022/11/24	34.1	287.88	35.1	285.39	290.00	-1	10,449	-0.01%
2022/11/23	37	273.31	29	278.36	289.50	8	10,134	0.08%
2022/11/22	11.1	266.00	24	265.04	263.50	-13	9,856	-0.13%
2022/11/21	26	273.13	24	274.48	272.00	2	9,850	0.02%
2022/11/18	36	264.93	20	271.58	275.00	16	10,149	0.16%
2022/11/17	3	261.33	15	259.33	259.00	-12	10,200	-0.12%
2022/11/16	10	255.00	12	255.58	256.50	-2	10,018	-0.02%
2022/11/15	1	252.50	1	249.50	249.50	0	9,875	0.00%
2022/11/14	12.1	251.03	4	248.50	250.00	8.1	9,882	0.08%
2022/11/11	8	253.06	9	256.28	252.50	-1	9,777	-0.01%
2022/11/10	7	250.86	7	247.64	243.00	0	9,480	0.00%
2022/11/09	5.1	245.66	0	0.00	243.50	5.1	9,408	0.05%
2022/11/08	4.4	254.17	15	251.20	243.00	-10.6	9,350	-0.11%
2022/11/07	4	248.25	3	250.33	246.00	1	9,252	0.01%
2022/11/04	1.3	247.12	14	247.14	247.50	-12.7	9,160	-0.14%
2022/11/03	7	242.79	16	244.56	246.00	-9	9,077	-0.10%
2022/11/02	6	241.42	8	245.50	242.00	-2	8,948	-0.02%
2022/11/01	1	238.00	2	235.00	239.50	-1	8,813	-0.01%
2022/10/31	6	229.67	4	229.38	228.00	2	8,684	0.02%
2022/10/28	2	227.75	4	231.75	223.50	-2	8,605	-0.02%
2022/10/27	12	224.71	14	222.71	232.00	-2	8,456	-0.02%
2022/10/26	4	206.13	4	209.25	211.00	0	8,310	0.00%
2022/10/25	5	211.90	4	215.00	210.50	1	8,172	0.01%
2022/10/24	1	216.50	0	0.00	216.00	1	8,071	0.01%
2022/10/21	9	220.78	4	223.25	215.00	5	8,033	0.06%
2022/10/20	48	220.54	49	223.41	227.50	-1	7,981	-0.01%
2022/10/19	2	235.50	1	240.50	231.50	1	7,930	0.01%
2022/10/18	11	241.23	2	241.00	235.00	9	8,021	0.11%
2022/10/17	14	233.32	25	234.38	239.00	-11	7,948	-0.14%
2022/10/14	24	243.54	21	247.83	243.50	3	7,828	0.04%
2022/10/13	16	245.53	20	246.98	234.50	-4	7,680	-0.05%
2022/10/12	42	247.92	35	246.94	252.00	7	7,490	0.09%
2022/10/11	9	248.50	7	249.07	244.50	2	7,338	0.03%
2022/10/07	11	262.09	15	265.17	257.00	-4	7,142	-0.06%
2022/10/06	30	257.42	50	258.85	259.50	-20	6,921	-0.29%
2022/10/05	32	242.72	14	239.82	245.50	18	6,664	0.27%
2022/10/04	3	239.00	11	236.82	240.00	-8	6,523	-0.12%
2022/10/03	9	241.89	7	239.64	233.50	2	6,429	0.03%
2022/09/30	31	243.56	18	248.89	252.50	13	6,262	0.21%
2022/09/29	9	244.78	14	243.14	248.50	-5	6,058	-0.08%
2022/09/28	13	230.39	15	228.03	226.00	-2	6,101	-0.03%
2022/09/27	4	237.13	4	235.25	242.50	0	5,982	0.00%
2022/09/26	5	255.10	2.1	252.60	245.50	2.9	5,789	0.05%
2022/09/23	5	264.60	5	263.00	267.00	0	5,652	0.00%
2022/09/22	6	256.92	4	260.75	259.50	2	5,536	0.04%
2022/09/21	3	258.33	2	258.25	256.00	1	5,413	0.02%
2022/09/20	3	258.33	0	0.00	260.00	3	5,457	0.05%
2022/09/19	13	261.23	61	256.84	260.50	-48	5,550	-0.86%
2022/09/16	69	272.35	8	274.38	271.50	61	5,538	1.10%
2022/09/15	12	285.42	20	281.60	272.50	-8	5,476	-0.15%
2022/09/14	1	293.50	0	0.00	293.50	1	5,213	0.02%
2022/09/08	1	283.00	0	0.00	284.50	1	5,739	0.02%
2022/09/06	1	258.50	7	270.50	268.50	-6	6,023	-0.10%
2022/09/02	1	293.50	0	0.00	290.00	1	6,020	0.02%
2022/09/01	0	0.00	0.1	300.00	298.00	-0.1	6,041	0.00%
2022/08/31	1	300.50	1	287.00	296.00	0	6,113	0.00%
2022/08/30	2	279.75	18	280.00	283.50	-16	6,091	-0.26%
2022/08/29	12	284.63	1	284.00	284.00	11	6,049	0.18%
2022/08/26	7	278.29	18	280.17	284.00	-11	6,011	-0.18%
2022/08/25	22	253.50	42	250.10	260.00	-20	5,879	-0.34%
2022/08/24	47	239.21	24	241.15	242.50	23	5,411	0.43%
2022/08/19	11	180.91	5	181.50	182.50	6	5,540	0.11%
2022/08/18	1	173.00	1	170.00	172.50	0	5,483	0.00%
2022/08/17	3	170.67	3	171.17	170.00	0	5,480	0.00%
2022/08/16	6	176.08	0	0.00	172.00	6	5,474	0.11%
2022/08/15	1	173.50	2	174.25	173.50	-1	5,445	-0.02%
2022/08/12	2	171.50	1	174.00	171.00	1	5,465	0.02%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	1	169.00	1	172.50	169.00	0	5,476	0.00%
2022/08/08	6	170.17	2	171.00	171.00	4	5,499	0.07%
2022/08/05	0	0.00	1	171.00	175.50	-1	5,508	-0.02%
2022/08/04	1	169.50	0	0.00	170.50	1	5,515	0.02%
2022/08/03	1	169.50	2	170.00	171.00	-1	5,501	-0.02%
2022/08/02	6	176.75	4	177.50	174.50	2	5,476	0.04%
2022/08/01	4	185.13	0	0.00	183.50	4	5,417	0.07%
2022/07/29	3	189.83	0	0.00	188.50	3	5,399	0.06%
2022/07/28	3.1	187.85	0	0.00	189.00	3.1	5,378	0.06%
2022/07/27	4	184.50	3.1	185.79	186.00	0.9	5,356	0.02%
2022/07/26	3	189.67	2	190.25	186.00	1	5,374	0.02%
2022/07/25	20	196.00	18	194.33	191.50	2	5,264	0.04%
2022/07/22	0	0.00	3	186.33	186.00	-3	5,086	-0.06%
2022/07/21	3	177.83	0	0.00	183.00	3	5,044	0.06%
2022/07/20	2.1	173.52	4	176.38	175.00	-1.9	5,017	-0.04%
2022/07/19	3	172.83	1	173.00	172.50	2	5,040	0.04%
2022/07/18	1	170.00	0	0.00	170.50	1	5,130	0.02%
2022/07/13	6	171.42	5	169.50	168.00	1	5,179	0.02%
2022/07/12	2	168.00	0	0.00	165.50	2	5,165	0.04%
2022/07/08	0	0.00	1	168.50	168.00	-1	5,123	-0.02%
2022/07/07	3	167.00	0	0.00	168.50	3	5,106	0.06%
2022/07/06	7	177.79	7	178.57	167.00	0	5,043	0.00%
2022/07/05	2	170.75	0	0.00	174.00	2	4,805	0.04%
2022/07/04	2.1	157.71	0	0.00	158.50	2.1	4,743	0.04%
2022/07/01	6	172.17	1	176.50	169.00	5	4,661	0.11%
2022/06/30	2	180.50	4	191.00	175.50	-2	4,584	-0.04%
2022/06/29	0	0.00	1	191.00	194.00	-1	4,421	-0.02%
2022/06/28	5	194.30	6	195.92	188.50	-1	4,393	-0.02%
2022/06/27	8	203.94	8	202.13	203.00	0	4,263	0.00%
2022/06/24	3	209.33	6	206.83	210.00	-3	4,158	-0.07%
2022/06/23	5	198.00	8	198.63	197.00	-3	3,977	-0.08%
2022/06/22	6	199.17	4	200.63	197.00	2	3,908	0.05%
2022/06/21	14	198.14	8	200.13	200.00	6	3,759	0.16%
2022/06/20	20	200.10	18	198.33	189.50	2	3,582	0.06%
2022/06/17	4	191.00	3	194.17	194.00	1	3,349	0.03%
2022/06/16	4	189.75	10.1	191.51	192.00	-6.1	3,257	-0.19%
2022/06/15	3	182.00	3	181.33	180.50	0	3,170	0.00%
2022/06/14	2	168.50	2	170.00	172.00	0	3,083	0.00%
2022/06/13	0	0.00	3	172.50	172.00	-3	3,072	-0.10%
2022/06/10	5	181.10	4	183.75	180.50	1	3,038	0.03%
2022/06/09	5	175.30	3	180.50	181.00	2	3,000	0.07%
2022/06/01	1	186.00	1	184.00	183.50	0	2,916	0.00%
2022/05/31	1	187.00	0	0.00	189.50	1	2,896	0.03%
2022/05/26	1	178.00	1	182.50	181.00	0	2,461	0.00%
2022/05/25	0	0.00	1	177.50	177.50	-1	2,439	-0.04%
2022/05/23	1	182.50	0	0.00	180.00	1	2,449	0.04%
2022/05/20	1	181.50	1	180.50	180.50	0	2,465	0.00%
2022/05/18	2	181.25	0	0.00	181.50	2	2,433	0.08%
2022/05/17	0	0.00	3	180.00	180.00	-3	2,431	-0.12%
2022/05/13	1.1	190.86	0	0.00	185.00	1.1	2,439	0.04%
2022/05/12	7	188.29	6	186.50	187.00	1	2,418	0.04%
2022/05/09	0	0.00	1	191.00	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	0	0.00	1	200.50	199.00	-1	2,415	-0.04%
2022/05/04	1	204.00	0	0.00	201.50	1	2,433	0.04%
2022/05/03	1	206.50	1	203.00	200.50	0	2,428	0.00%
2022/04/25	2	207.75	1	204.50	199.00	1	2,342	0.04%
2022/04/22	2	212.01	2	215.00	207.50	0	2,314	0.00%
2022/04/21	5	211.40	6	209.92	216.50	-1	2,211	-0.05%
2022/04/20	1	197.50	1	196.50	197.00	0	2,144	0.00%
2022/04/19	3	199.83	1	198.00	197.50	2	2,158	0.09%
2022/04/14	0	0.00	1	206.00	200.50	-1	2,180	-0.05%
2022/04/12	1	203.00	0	0.00	200.50	1	2,175	0.05%
2022/04/08	1	208.50	0	0.00	207.00	1	2,173	0.05%
2022/04/06	1	206.00	1	208.50	210.00	0	2,174	0.00%
2022/04/01	3	212.50	0	0.00	211.00	3	2,181	0.14%
2022/03/31	2	221.25	2	217.00	214.50	0	2,174	0.00%
2022/03/30	4	233.50	1	236.50	228.00	3	2,120	0.14%
2022/03/29	3	235.50	6	231.58	233.50	-3	2,090	-0.14%
2022/03/25	1	226.00	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	228.50	0	0.00	226.00	1	2,007	0.05%
2022/03/23	3	229.67	3	229.50	227.00	0	2,052	0.00%
2022/03/22	1	229.50	1	230.50	229.50	0	2,050	0.00%
2022/03/21	1	229.00	4	237.63	226.50	-3	2,063	-0.15%
2022/03/18	2	225.50	1	226.50	228.50	1	2,096	0.05%
2022/03/16	1	201.50	0	0.00	200.50	1	2,034	0.05%
2022/03/15	0.1	201.21	1	200.00	200.50	-0.9	2,025	-0.04%
2022/03/10	1	215.50	1	218.00	216.00	0	2,128	0.00%
2022/03/09	1	215.00	0	0.00	212.00	1	2,133	0.05%
2022/03/08	1.1	218.23	1	214.00	214.50	0.1	2,144	0.00%
2022/03/04	1	244.00	0	0.00	241.00	1	2,213	0.05%
2022/02/25	1	245.00	0.1	246.00	247.50	0.9	2,822	0.03%
2022/02/24	1.1	248.91	0	0.00	241.50	1.1	2,928	0.04%
2022/02/22	1	263.50	2	265.50	253.50	-1	3,072	-0.03%
2022/02/21	1	260.00	0	0.00	259.50	1	3,182	0.03%
2022/02/18	2	260.25	1	259.00	259.00	1	3,190	0.03%
2022/02/17	1	257.50	2	253.00	255.50	-1	3,189	-0.03%
2022/02/16	1	256.00	1	259.50	259.00	0	3,164	0.00%
2022/02/08	1	254.00	0	0.00	258.00	1	3,217	0.03%
2022/02/07	1	245.50	0	0.00	246.00	1	3,244	0.03%
2022/01/26	2	238.50	1	241.50	239.00	1	3,366	0.03%
2022/01/24	0	0.00	1	234.00	237.00	-1	3,368	-0.03%
2022/01/21	1	244.50	0	0.00	239.50	1	3,372	0.03%
2022/01/17	2	246.75	1.1	250.88	251.50	1	3,479	0.03%
2022/01/14	0.1	246.00	0	0.00	243.50	0.1	3,475	0.00%
2022/01/12	0	0.00	1	256.50	253.50	-1	3,535	-0.03%
2022/01/11	0.1	261.50	1	261.50	258.50	-1	3,684	-0.03%
2022/01/10	0.1	264.50	0	0.00	265.00	0.1	3,884	0.00%
2022/01/06	0	0.00	4	269.00	267.00	-4	4,106	-0.10%
2022/01/05	0	0.00	1	276.50	275.50	-1	4,098	-0.02%
2021/12/30	1	286.00	0	0.00	287.50	1	4,172	0.02%
2021/12/29	1	291.50	0	287.50	287.00	1	4,166	0.02%
2021/12/28	0	286.00	1	285.00	287.50	-1	4,165	-0.02%
2021/12/23	0	0.00	1	292.00	291.00	-1	4,139	-0.02%
2021/12/22	1	287.00	0	0.00	285.00	1	4,134	0.02%
2021/12/15	1	291.50	1	288.50	288.50	0	4,132	0.00%
2021/12/14	1	284.00	1	302.00	285.00	0	4,111	0.00%
2021/12/10	0	0.00	1	303.50	302.00	-1	4,003	-0.02%
2021/12/09	1	300.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	2	306.50	1	312.50	300.50	1	3,946	0.03%
2021/12/06	1	298.00	1	297.00	296.50	0	3,858	0.00%
2021/12/03	0.1	289.00	0	0.00	291.00	0.1	3,806	0.00%
2021/12/01	2	292.00	2	292.50	289.00	0	3,773	0.00%
2021/11/30	0	0.00	0.1	293.00	297.50	-0.1	3,724	0.00%
2021/11/29	5.1	280.58	58	293.33	275.50	-53	3,654	-1.45%
2021/11/26	5	308.20	6	309.75	306.00	-1	3,511	-0.03%
2021/11/25	15.1	324.12	23	309.02	298.00	-8	3,390	-0.23%
2021/11/24	64	311.78	2	309.00	326.50	62	3,206	1.93%
2021/11/23	7	310.21	8	302.38	297.00	-1	3,159	-0.03%
2021/11/22	4	297.00	3	295.51	299.50	1	3,066	0.03%
2021/11/19	2	274.52	1	275.00	283.00	1	2,965	0.03%
2021/11/18	1	281.00	0.1	282.50	282.50	1	2,880	0.03%
2021/11/12	1	257.50	0	0.00	256.50	1	2,734	0.04%
2021/11/09	0	0.00	2.2	252.09	254.00	-2.2	2,700	-0.08%
2021/11/08	0	0.00	0.1	246.00	244.50	-0.1	2,702	0.00%
2021/11/05	2.1	240.02	0.1	249.00	241.00	2	2,675	0.07%
2021/11/04	5.1	247.15	4	242.88	243.00	1.1	2,653	0.04%
2021/11/03	10.2	264.33	10	252.05	250.00	0.2	2,616	0.01%
2021/11/01	0.1	260.00	1	260.00	262.00	-0.9	2,498	-0.04%
2021/10/27	1	254.00	2	245.00	245.00	-1	2,437	-0.04%
2021/10/25	2	258.50	0	0.00	266.00	2	2,451	0.08%
2021/10/21	0	0.00	1.1	252.29	255.00	-1.1	2,459	-0.04%
2021/10/20	0	0.00	0.8	255.00	255.00	-0.8	2,418	-0.03%
2021/10/19	1	235.00	3	233.33	239.00	-2	2,374	-0.08%
2021/10/18	13	228.69	14	227.04	233.00	-1	2,220	-0.05%
2021/10/15	4	196.38	5.2	211.91	214.50	-1.2	2,027	-0.06%
2021/10/14	3	192.42	4	195.00	197.00	-1.1	1,915	-0.05%
2021/10/13	4	178.88	4	179.25	179.50	0	1,813	0.00%
2021/10/12	1	181.00	1	183.00	180.50	0	1,802	0.00%
2021/10/07	1	166.50	1	167.00	167.50	0	1,747	0.00%
2021/10/06	1	170.00	1	166.50	166.00	0	1,734	0.00%
2021/10/04	3	180.17	1	177.50	177.00	2	1,739	0.11%
2021/10/01	1	186.00	0	0.00	183.00	1	1,741	0.06%
2021/09/23	2	194.50	4	195.00	192.50	-2	1,957	-0.10%
2021/09/15	1	186.50	1	184.50	185.00	0	1,981	0.00%
2021/09/10	0	0.00	1	190.50	190.00	-1	2,025	-0.05%
2021/08/31	1	191.50	0	0.00	193.00	1	2,441	0.04%
2021/08/30	1	198.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	3	195.67	5	199.50	195.50	-2	2,478	-0.08%
2021/08/10	1	189.50	0	0.00	188.00	1	2,732	0.04%
2021/08/09	3	194.00	0	0.00	191.00	3	2,839	0.11%
2021/08/05	0	0.00	1	202.00	200.00	-1	2,990	-0.03%
2021/07/30	1	196.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	2	189.25	2	188.50	193.00	0	3,319	0.00%
2021/07/28	0	0.00	1	179.50	179.50	-1	3,294	-0.03%
2021/07/27	1	187.50	3.1	187.07	185.00	-2.1	3,317	-0.06%
2021/07/23	0	0.00	1	194.50	196.00	-1	3,441	-0.03%
2021/07/21	2	197.50	0.1	199.00	197.00	2	3,559	0.05%
2021/07/20	8	206.63	10	204.05	201.50	-2	3,588	-0.06%
2021/07/19	1.1	201.50	0	0.00	203.00	1.1	3,582	0.03%
2021/07/12	4.1	210.76	0	0.00	209.00	4.1	3,690	0.11%
2021/07/07	0	0.00	1.1	208.64	209.50	-1.1	3,724	-0.03%
2021/07/06	6	215.50	7	213.00	211.00	-1	3,739	-0.03%
2021/07/05	4	227.50	4	220.00	219.00	0	3,756	0.00%
2021/07/02	0	0.00	2	225.50	225.00	-2	3,753	-0.05%
2021/06/30	0	0.00	1	223.00	232.00	-1	3,737	-0.03%
2021/06/29	0	0.00	2	217.50	219.00	-2	3,729	-0.05%
2021/06/28	2	218.00	4	220.00	221.00	-2	3,759	-0.05%
2021/06/24	0	0.00	1	211.50	210.50	-1	3,996	-0.03%
2021/06/23	1	206.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	1	213.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	1	218.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	1	221.50	1	225.00	221.00	0	4,037	0.00%
2021/06/16	1	222.00	1	224.00	219.50	0	4,050	0.00%
2021/06/15	5	220.90	3	221.83	221.50	2	4,063	0.05%
2021/06/11	1	230.00	0	0.00	222.50	1	4,046	0.02%
2021/06/10	3	219.00	8	223.69	232.50	-5	3,944	-0.13%
2021/06/09	10.1	211.92	16	216.69	211.50	-5.9	3,939	-0.15%
2021/06/08	1	203.00	0	0.00	203.00	1	3,827	0.03%
2021/06/07	2	205.25	1	205.00	203.00	1	3,828	0.03%
2021/06/04	4	206.88	2.1	210.31	206.00	1.9	3,813	0.05%
2021/06/02	1	204.00	1.2	209.25	205.00	-0.2	3,770	-0.01%
2021/06/01	1	202.50	0	0.00	206.50	1	3,770	0.03%
2021/05/31	0.2	204.00	0	0.00	204.50	0.2	3,762	0.01%
2021/05/28	1.1	206.41	0	0.00	207.00	1.1	3,764	0.03%
2021/05/27	4	211.63	1	220.00	207.00	3	3,787	0.08%
2021/05/26	1	206.50	4.3	211.06	213.00	-3.3	3,736	-0.09%
2021/05/25	1.1	205.36	2	202.00	202.50	-0.9	4,135	-0.02%
2021/05/24	1.2	204.46	1	208.50	204.00	0.2	4,305	0.00%
2021/05/21	1	202.50	1.1	204.68	205.50	-0.1	4,611	0.00%
2021/05/20	3.1	201.43	0	0.00	199.00	3.1	4,576	0.07%
2021/05/19	1	204.00	1	203.00	201.50	0	4,638	0.00%
2021/05/18	3	200.00	2	203.25	208.00	1	4,650	0.02%
2021/05/17	1	200.00	3	204.83	196.00	-2	4,676	-0.04%
2021/05/14	7	221.36	6	221.75	216.50	1	4,659	0.02%
2021/05/13	6	226.17	1	224.00	218.00	5	4,622	0.11%
2021/05/12	3	233.83	6	229.25	221.50	-3	4,591	-0.07%
2021/05/11	9	232.17	9	227.83	225.50	0	4,442	0.00%
2021/05/10	0	0.00	35.1	229.08	229.50	-35.1	4,431	-0.79%
2021/05/07	40.1	233.33	6	225.17	235.00	34.1	4,396	0.78%
2021/05/05	1	220.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	2	227.50	0.1	233.00	220.00	1.9	4,385	0.04%
2021/05/03	41	247.91	41	240.21	232.50	0	4,357	0.00%
2021/04/29	2	230.75	3	235.33	236.00	-1	4,298	-0.02%
2021/04/28	6	226.83	0	0.00	225.50	6	4,273	0.14%
2021/04/27	0	0.00	3	234.33	235.00	-3	4,205	-0.07%
2021/04/26	0	0.00	0.5	219.00	214.00	-0.5	4,207	-0.01%
2021/04/23	3.1	221.48	1	225.00	218.50	2.1	4,268	0.05%
2021/04/22	3	239.17	7	230.50	227.00	-4	4,327	-0.09%
2021/04/21	2.2	237.95	2	239.25	235.50	0.2	4,405	0.00%
2021/04/20	1	233.50	2	236.25	234.50	-1	4,460	-0.02%
2021/04/16	1	241.00	0	0.00	241.50	1	4,537	0.02%
2021/04/14	5	247.10	4	245.13	242.00	1	4,573	0.02%
2021/04/13	2.1	254.10	1	250.00	250.00	1.1	4,562	0.02%
2021/04/12	1.3	256.35	1	259.50	254.00	0.3	4,570	0.01%
2021/04/09	1	249.50	3	255.33	253.00	-2	4,603	-0.04%
2021/04/08	1	253.00	0	0.00	252.00	1	4,658	0.02%
2021/04/07	2	258.75	1	258.00	258.00	1	4,685	0.02%
2021/04/06	2.1	261.19	0	0.00	259.00	2.1	4,743	0.04%
2021/04/01	5	270.20	7	270.43	267.00	-2	4,772	-0.04%
2021/03/31	4	273.13	6	274.75	264.50	-2	4,761	-0.04%
2021/03/30	11	274.55	5	277.60	273.00	6	4,714	0.13%
2021/03/29	5	271.70	7.1	272.99	277.00	-2.1	4,642	-0.05%
2021/03/26	3	255.50	1	253.00	252.50	2	4,518	0.04%
2021/03/25	0	0.00	1	256.50	250.00	-1	4,553	-0.02%
2021/03/24	2	253.50	1	254.50	253.50	1	4,589	0.02%
2021/03/23	2	253.25	2	250.75	250.00	0	4,732	0.00%
2021/03/19	2.2	252.95	1	250.00	251.50	1.2	4,854	0.02%
2021/03/17	0.1	259.00	0	0.00	258.00	0.1	5,052	0.00%
2021/03/16	0.1	261.00	0	0.00	261.50	0.1	5,156	0.00%
2021/03/15	13	271.77	7.1	270.70	262.00	5.9	5,168	0.11%
2021/03/12	2	264.00	0	0.00	261.00	2	5,193	0.04%
2021/03/11	1	262.50	0.1	262.00	263.00	0.9	5,235	0.02%
2021/03/10	1	253.00	0	0.00	252.00	1	5,273	0.02%
2021/03/08	1.1	259.32	2	261.50	250.00	-0.9	5,368	-0.02%
2021/03/05	0	0.00	1.2	256.30	265.00	-1.2	5,415	-0.02%
2021/03/04	0	0.00	1	255.50	251.00	-1	5,745	-0.02%
2021/03/03	0	0.00	1	252.00	255.50	-1	5,817	-0.02%
2021/03/02	1.2	250.70	1	252.50	245.00	0.2	5,826	0.00%
2021/02/26	2	266.50	0	0.00	260.50	2	5,814	0.03%
2021/02/25	9	298.56	3	300.33	270.00	6	5,776	0.10%
2021/02/24	5	264.50	4	271.38	288.00	1	5,346	0.02%
2021/02/23	3	268.67	15	267.43	262.00	-12	5,197	-0.23%
2021/02/19	6	221.58	9.2	224.99	231.00	-3.2	5,022	-0.06%
2021/02/18	1	210.00	2	212.75	210.00	-1	5,008	-0.02%
2021/02/17	6.2	215.48	7	216.86	208.00	-0.8	5,015	-0.02%
2021/02/05	0	0.00	2	206.25	220.00	-2	4,968	-0.04%
2021/02/03	5	199.80	5	203.00	198.50	0	5,008	0.00%
2021/02/02	4	189.63	5	190.50	198.00	-1	5,037	-0.02%
2021/02/01	2	184.75	1	180.00	184.50	1	5,057	0.02%
2021/01/29	1	189.00	4	186.38	184.50	-3	5,043	-0.06%
2021/01/28	2	193.25	2	194.00	192.50	0	5,091	0.00%
2021/01/27	2	197.50	0	0.00	195.00	2	5,163	0.04%
2021/01/26	3.1	197.16	0	0.00	195.00	3.1	5,186	0.06%
2021/01/25	0	0.00	3	210.50	203.00	-3	5,185	-0.06%
2021/01/22	3	208.33	0	0.00	207.00	3	5,215	0.06%
2021/01/21	1	208.00	0	0.00	213.50	1	5,289	0.02%
2021/01/20	1	207.50	9	207.11	207.00	-8	5,496	-0.15%
2021/01/19	11	207.45	3	208.67	206.00	8	5,514	0.15%
2021/01/18	7	207.57	15	210.10	210.00	-8	5,560	-0.14%
2021/01/15	2	196.00	3	198.00	199.00	-1	5,503	-0.02%
2021/01/14	5	193.80	2	200.25	189.00	3	5,417	0.06%
2021/01/13	6	205.58	1	201.00	202.00	5	5,323	0.09%
2021/01/12	2	209.00	1	214.50	213.50	1	5,269	0.02%
2021/01/11	2	215.75	0	0.00	212.50	2	5,204	0.04%
2021/01/08	0	0.00	3	223.50	222.50	-3	5,218	-0.06%
2021/01/05	1	230.50	0	0.00	230.50	1	5,220	0.02%
2021/01/04	3	232.33	0	0.00	229.00	3	5,227	0.06%
2020/12/31	2.1	252.26	0	0.00	241.00	2.1	5,212	0.04%
2020/12/29	0	0.00	4	253.50	242.00	-4	5,073	-0.08%
2020/12/28	1	238.50	1	239.50	244.50	0	5,001	0.00%
2020/12/23	2	235.50	3	236.50	233.00	-1	4,959	-0.02%
2020/12/22	1.1	236.36	1	244.00	237.00	0.1	4,986	0.00%
2020/12/21	0	0.00	3	232.83	233.50	-3	4,990	-0.06%
2020/12/18	4	242.63	3	246.50	238.50	1	4,982	0.02%
2020/12/17	3	242.83	3	252.17	240.50	0	5,021	0.00%
2020/12/16	2	239.75	5	246.10	248.50	-3	4,909	-0.06%
2020/12/15	4	229.00	2	231.75	226.00	2	5,047	0.04%
2020/12/14	2	249.75	0.1	251.00	238.50	1.9	5,032	0.04%
2020/12/11	6	228.00	5	231.00	237.50	1	4,937	0.02%
2020/12/10	3	225.67	0	0.00	216.00	3	4,882	0.06%
2020/12/09	6	237.17	2	236.50	234.50	4	4,796	0.08%
2020/12/08	5.1	247.76	1	243.00	236.00	4.1	4,776	0.09%
2020/12/07	6	260.17	0	0.00	255.50	6	4,665	0.13%
2020/12/04	0.1	264.00	1	266.50	266.00	-0.9	4,665	-0.02%
2020/12/03	1	263.00	1	260.00	260.00	0	4,726	0.00%
2020/12/02	1.1	268.36	0	0.00	267.50	1.1	4,730	0.02%
2020/12/01	4	277.13	42	282.40	274.00	-38	4,747	-0.80%
2020/11/30	41	295.77	1	293.48	286.00	40	4,774	0.84%
2020/11/27	2	287.25	6	288.67	292.00	-4	4,452	-0.09%
2020/11/26	1	278.50	3	278.67	282.00	-2	4,425	-0.05%
2020/11/25	2	279.75	1	278.00	276.00	1	4,446	0.02%
2020/11/24	0	0.00	1	275.50	274.50	-1	4,451	-0.02%
2020/11/20	1	280.00	0	0.00	274.00	1	4,575	0.02%
2020/11/19	2	286.75	2	285.00	280.50	0	4,582	0.00%
2020/11/18	3	282.00	3	286.67	287.00	0	4,550	0.00%
2020/11/17	2	273.75	3	275.67	277.00	-1	4,617	-0.02%
2020/11/16	1	268.00	5	263.50	265.00	-4	4,598	-0.09%
2020/11/13	2	265.50	0	0.00	268.50	2	4,623	0.04%
2020/11/12	6	267.25	4	264.13	264.50	2	4,625	0.04%
2020/11/11	1	274.21	0	0.00	279.00	1	4,559	0.02%
2020/11/10	1	275.50	0	0.00	272.00	1	4,573	0.02%
2020/11/09	1	292.00	0	0.00	285.00	1	4,571	0.02%
2020/11/06	0	0.00	1	296.00	296.00	-1	4,622	-0.02%
2020/11/05	2	292.25	2	296.00	292.00	0	4,673	0.00%
2020/11/04	2	280.00	1	284.49	290.00	1	4,689	0.02%
2020/11/03	4	287.00	0	0.00	280.50	4	4,660	0.09%
2020/11/02	2	290.25	2	292.25	288.00	0	4,729	0.00%
2020/10/29	1	292.00	0	0.00	298.00	1	4,709	0.02%
2020/10/28	4	311.13	0	0.00	297.00	4	4,687	0.09%
2020/10/27	2	320.25	3.4	323.24	324.50	-1.4	4,428	-0.03%
2020/10/26	3	327.33	0	0.00	320.00	3	4,371	0.07%
2020/10/23	4	349.50	5	348.70	343.00	-1	4,393	-0.02%
2020/10/22	1	347.50	0	0.00	343.00	1	4,372	0.02%
2020/10/20	0	0.00	1	351.00	351.00	-1	4,380	-0.02%
2020/10/13	1	350.50	2	350.75	350.50	-1	4,548	-0.02%
2020/10/08	1	340.00	1	349.00	349.50	0	4,628	0.00%
2020/10/06	1	342.50	0	0.00	342.00	1	4,568	0.02%
2020/09/30	0	0.00	8	335.50	342.00	-8	4,623	-0.17%
2020/09/29	0	0.00	38	337.11	331.00	-38	4,614	-0.82%
2020/09/28	0	0.00	24	344.63	343.50	-24	4,689	-0.51%
2020/09/25	62	357.00	1	353.00	357.00	61	4,718	1.29%
2020/09/24	0	0.00	1	352.00	345.50	-1	4,785	-0.02%
2020/09/23	1	338.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	2	337.75	18.5	350.62	333.00	-16.5	4,843	-0.34%
2020/09/21	3	365.00	3	361.17	359.50	0	4,758	0.00%
2020/09/18	8	364.06	4	354.00	367.00	4	4,698	0.09%
2020/09/17	10	334.50	0	0.00	334.50	10	4,477	0.22%
2020/09/16	0	0.00	2	327.75	324.50	-2	4,464	-0.04%
2020/09/11	0	0.00	1	305.00	306.00	-1	4,440	-0.02%
2020/09/08	2	278.75	1	290.00	309.50	1	4,352	0.02%
2020/09/04	2	295.25	0	0.00	300.00	2	4,377	0.05%
2020/09/01	1	332.00	2	337.00	330.00	-1	4,360	-0.02%
2020/08/31	2	339.50	0	0.00	339.50	2	4,326	0.05%
2020/08/27	0	0.00	6	333.42	320.50	-6	4,276	-0.14%
2020/08/26	2	330.00	0	0.00	330.00	2	4,227	0.05%
2020/08/24	2	305.50	0	0.00	299.00	2	4,188	0.05%
2020/08/21	1	295.50	2	281.75	293.50	-1	4,166	-0.02%
2020/08/20	8	342.31	17	315.65	303.00	-9	4,068	-0.22%
2020/08/19	18	336.14	1	314.00	336.50	17	4,045	0.42%
2020/08/18	1	306.50	4	299.00	306.50	-3	4,028	-0.07%
2020/08/17	0	0.00	0.5	285.00	280.00	-0.5	3,992	-0.01%
2020/08/13	0	0.00	40	274.39	269.50	-40	4,159	-0.96%
2020/08/12	41	265.30	0	0.00	278.50	41	4,053	1.01%
2020/08/11	2	248.00	31	249.94	253.50	-29	3,946	-0.73%
2020/08/10	30	246.50	0	0.00	246.50	30	3,898	0.77%
2020/08/07	1	223.50	0	0.00	224.50	1	3,870	0.03%
2020/08/04	1	211.50	0	0.00	213.50	1	3,744	0.03%
2020/08/03	0	0.00	11	203.00	203.50	-11	3,756	-0.29%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	10	159.05	2	172.00	153.50	8	3,833	0.21%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/27	0	0.00	75	189.00	189.00	-75	3,731	-2.01%
2020/07/24	0	0.00	3	212.50	210.00	-3	3,743	-0.08%
2020/07/23	2	218.00	2	207.50	224.50	0	3,790	0.00%
2020/07/21	4	199.38	2	194.50	194.50	2	3,912	0.05%
2020/07/20	20	216.00	0	0.00	216.00	20	3,895	0.51%
2020/07/17	2	240.00	0	0.00	240.00	2	4,122	0.05%
2020/07/16	59	266.50	3	266.50	266.50	56	4,085	1.37%
2020/07/10	1	417.00	39	416.69	405.00	-38	3,946	-0.96%
2020/07/09	0	0.00	12.5	450.12	450.00	-12.5	3,890	-0.32%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	52.5	394.20	61	394.30	394.50	-8.5	3,871	-0.22%
2020/07/06	2	342.75	2	357.75	359.00	0	3,749	0.00%
2020/07/03	64	320.45	65	306.04	326.50	-1	3,679	-0.03%
2020/07/02	5	288.10	0	0.00	297.00	5	3,538	0.14%
2020/07/01	61	268.44	0	0.00	270.00	61	3,447	1.77%
2020/06/29	0	0.00	0.2	244.00	241.50	-0.2	3,333	0.00%
2020/06/24	2	235.50	0	0.00	228.00	2	3,300	0.06%
2020/06/23	0	0.00	7.1	256.25	240.00	-7.1	3,276	-0.22%
2020/06/22	1	260.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	6	251.00	3.5	248.85	251.00	2.5	3,215	0.08%
2020/06/11	0	0.00	47	233.50	191.50	-47	3,080	-1.53%
2020/06/10	0	0.00	24	211.77	212.50	-24	2,963	-0.81%
2020/06/09	2	188.75	8	180.25	193.50	-6	2,913	-0.21%
2020/06/08	4	172.50	1	172.00	176.00	3	2,801	0.11%
2020/06/05	1	160.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	2	150.25	1	153.50	150.50	1	2,754	0.04%
2020/06/03	2	152.00	0	0.00	152.50	2	2,737	0.07%
2020/06/02	0	0.00	1	137.00	144.00	-1	2,706	-0.04%
2020/06/01	1	135.50	3	138.50	138.50	-2	2,681	-0.07%
2020/05/28	0	0.00	1	130.00	134.00	-1	2,596	-0.04%
2020/05/26	0	0.00	5	135.50	123.50	-5	2,638	-0.19%
2020/05/22	5	125.50	0	0.00	125.00	5	2,545	0.20%
2020/05/21	0	0.00	10	117.50	114.50	-10	2,478	-0.40%
2020/05/20	86	126.96	3	127.00	127.00	83	2,458	3.38%
2020/05/14	2	87.10	0.8	87.10	87.10	1.2	2,131	0.06%
2020/05/13	1	77.90	3	74.10	79.20	-2	2,079	-0.10%
2020/05/08	0	0.00	11	75.10	75.20	-11	1,939	-0.57%
2020/05/07	1	74.00	0	0.00	74.00	1	1,891	0.05%
2020/05/06	10	74.30	6	70.00	68.00	4	1,838	0.22%
2020/05/05	0	0.00	7.1	67.60	67.70	-7.1	1,795	-0.40%
2020/05/04	7	61.60	0	0.00	61.60	7	1,715	0.41%
2020/04/30	5	56.00	0	0.00	56.00	5	1,682	0.30%
2020/04/28	0	0.00	2	51.90	51.60	-2	1,625	-0.12%
2020/04/27	0	0.00	6	53.90	55.80	-6	1,583	-0.38%
2020/04/24	1	55.40	15	54.73	55.10	-14	1,505	-0.93%
2020/04/23	9	51.70	1	50.00	51.70	8	1,350	0.59%
2020/04/22	2.5	46.87	4	45.10	47.00	-1.5	1,252	-0.12%
2020/04/21	3.5	46.10	19	46.10	46.10	-15.5	1,106	-1.40%
2020/04/20	4	41.95	0	0.00	41.95	4	829	0.48%
2020/04/17	3	38.15	0	0.00	38.15	3	807	0.37%
2020/04/14	2.2	31.35	0	0.00	31.55	2.2	795	0.28%
2020/04/13	0	0.00	9	30.31	31.30	-9	778	-1.16%
2020/04/10	11.7	29.94	1	30.15	29.95	10.7	758	1.41%
2020/04/09	1.1	29.90	0	0.00	30.10	1.1	766	0.14%
2020/03/27	0	0.00	0.1	24.90	24.90	-0.1	791	-0.01%
2020/03/26	0.1	24.90	0	0.00	25.05	0.1	790	0.01%
2020/03/25	0	0.00	1	24.15	25.00	-1	784	-0.13%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/19	0	0.00	0.5	20.30	20.30	-0.5	762	-0.06%
2020/03/11	0.1	29.70	2	30.20	29.85	-1.9	694	-0.28%
2020/03/10	5.1	29.80	0	0.00	30.15	5.1	715	0.71%
2020/03/09	0.3	30.55	1.6	31.08	30.75	-1.3	712	-0.18%
2020/03/06	0.5	31.00	8	30.71	31.20	-7.5	695	-1.08%
2020/03/05	1.3	30.35	0	0.00	30.55	1.3	689	0.19%
2020/03/04	0	0.00	19	30.51	30.50	-19	690	-2.75%
2020/03/03	1.2	30.40	0	0.00	30.60	1.2	687	0.17%
2020/03/02	0	0.00	25	30.15	30.80	-25	681	-3.67%
2020/02/27	3	30.60	0	0.00	31.30	3	662	0.45%
2020/02/26	7	33.10	3	32.70	33.10	4	607	0.66%
2020/02/25	2.7	29.90	0	0.00	30.10	2.7	550	0.48%
2020/02/24	0.3	29.85	0	0.00	30.05	0.3	577	0.06%
2020/02/21	0	0.00	4	30.60	30.00	-4	597	-0.67%
2020/02/20	3.5	30.30	0	0.00	30.55	3.5	588	0.59%
2020/02/19	0.2	29.45	4	29.30	29.65	-3.8	567	-0.67%
2020/02/18	1.5	29.05	1	29.10	29.25	0.5	577	0.08%
2020/02/17	1.3	28.90	0	0.00	29.10	1.3	574	0.23%
2020/02/14	0	0.00	1	29.15	28.80	-1	571	-0.17%
2020/02/13	0.8	28.90	1	29.70	29.10	-0.2	569	-0.03%
2020/02/12	1.4	29.25	0	0.00	29.45	1.4	565	0.25%
2020/02/10	0	0.00	3	27.48	28.30	-3	552	-0.54%
2020/02/07	0.6	27.15	0	0.00	27.35	0.6	547	0.10%
2020/02/06	0.7	27.80	0	0.00	28.00	0.7	545	0.13%
2020/02/04	0	0.00	0.4	27.00	27.00	-0.4	538	-0.07%
2020/02/03	0	0.00	2.1	26.33	26.45	-2.1	536	-0.38%
2020/01/30	0	0.00	3	28.35	27.80	-3	532	-0.56%
2020/01/20	0.2	29.00	2	29.25	29.15	-1.8	539	-0.34%
2020/01/17	2	29.05	4	29.43	29.25	-2	534	-0.38%
2020/01/16	0.6	29.20	3	29.85	29.40	-2.4	532	-0.45%
2020/01/15	3	29.60	1	29.90	29.85	2	530	0.38%
2020/01/14	1.3	29.60	0	0.00	29.90	1.3	530	0.25%
2020/01/13	0.4	29.20	1	29.60	29.40	-0.6	521	-0.12%
2020/01/10	0.4	29.40	1	29.60	29.60	-0.6	520	-0.11%
2020/01/09	1.5	29.25	0	0.00	29.45	1.5	519	0.29%
2020/01/08	0	29.20	0	0.00	29.40	0	520	0.01%
2020/01/07	0	0.00	1	30.55	30.00	-1	516	-0.19%
2020/01/06	1	30.05	0	0.00	30.55	1	509	0.20%
2019/12/27	3	31.95	0	0.00	31.70	3	453	0.66%
2019/12/11	0	0.00	3	29.10	29.10	-3	389	-0.77%
2019/12/05	3	30.95	0	0.00	30.80	3	375	0.80%
2019/11/29	0.1	28.90	0	0.00	29.05	0.1	359	0.02%
2019/11/28	0	0.00	0.1	28.60	28.80	-0.1	364	-0.04%
2019/11/26	0	0.00	1	28.75	28.85	-1	362	-0.28%
2019/11/21	0	0.00	1	29.50	29.50	-1	345	-0.29%
2019/11/20	1	29.10	0	0.00	29.35	1	324	0.31%
2019/11/18	0	0.00	1	27.90	27.15	-1	305	-0.33%
2019/11/15	1	27.70	0	0.00	27.90	1	319	0.31%
2019/11/13	0	0.00	1	26.70	26.65	-1	326	-0.31%
2019/11/12	0	26.50	0	0.00	26.65	0	328	0.01%
2019/11/06	0.2	26.45	0	0.00	26.60	0.2	334	0.06%
2019/10/31	0	0.00	1	27.25	27.05	-1	343	-0.29%
2019/10/30	1	27.05	0	0.00	27.25	1	342	0.30%
2019/10/29	0	0.00	10	26.46	26.60	-10	341	-2.93%
2019/10/28	0	0.00	6	26.70	26.70	-6	341	-1.76%
2019/10/25	0.6	27.60	1	27.85	27.75	-0.4	328	-0.11%
2019/10/24	1.1	27.60	0	0.00	27.85	1.1	330	0.34%
2019/10/22	0	0.00	1.3	28.03	27.75	-1.3	333	-0.38%
2019/10/21	0	0.00	1	27.90	27.90	-1	335	-0.30%
2019/10/18	0.9	27.70	3	27.90	27.90	-2.1	340	-0.62%
2019/10/17	2.9	27.65	0	0.00	27.90	2.9	343	0.83%
2019/10/16	0.5	27.40	0	0.00	27.60	0.5	353	0.14%
2019/10/15	0	0.00	1	27.90	27.65	-1	352	-0.28%
2019/10/14	1	27.40	1	28.00	27.80	0	355	0.00%
2019/10/09	12.9	27.81	1	27.70	27.80	11.9	359	3.32%
2019/10/08	1	27.50	0	0.00	27.70	1	358	0.28%
2019/10/07	0	0.00	2	27.85	27.90	-2	355	-0.56%
2019/10/04	2	27.65	1	28.40	27.90	1	354	0.29%
2019/10/03	0.8	28.20	0	0.00	28.40	0.8	346	0.23%
2019/10/02	0	28.35	0	0.00	28.60	0	343	0.00%
2019/10/01	2	28.75	0	0.00	28.85	2	342	0.58%
2019/09/20	0.2	28.95	0	0.00	29.15	0.2	342	0.06%
2019/09/19	0	0.00	1	29.40	29.15	-1	340	-0.29%
2019/09/18	0	0.00	1	29.85	29.60	-1	337	-0.30%
2019/09/17	0.5	29.30	0	0.00	29.60	0.5	335	0.16%
2019/09/16	2	29.55	0	0.00	29.20	2	329	0.61%
2019/09/05	0.5	29.70	1	29.90	29.90	-0.5	331	-0.16%
2019/09/04	0	0.00	1	30.55	30.15	-1	325	-0.31%
2019/09/03	0.5	30.35	3	30.55	30.50	-2.5	321	-0.78%
2019/09/02	3.6	30.26	0	0.00	30.50	3.6	310	1.17%
2019/08/30	0.9	29.55	1	29.65	29.75	-0.1	300	-0.05%
2019/08/29	1.5	29.48	1	29.70	29.60	0.5	299	0.17%
2019/08/28	1.5	29.50	0	0.00	29.70	1.5	298	0.50%
2019/08/23	0	0.00	1	29.45	29.80	-1	292	-0.34%
2019/08/22	0.5	30.50	0	0.00	30.70	0.5	280	0.17%
2019/08/21	0.5	30.30	0	0.00	30.50	0.5	276	0.19%
2019/08/19	0	0.00	2	29.85	30.75	-2	252	-0.79%
2019/08/16	1	29.10	0	0.00	29.30	1	234	0.43%
2019/08/13	0	0.00	1	29.00	29.15	-1	226	-0.44%
2019/08/12	0.7	29.00	0	0.00	29.10	0.7	226	0.30%
2019/08/06	0	0.00	1	28.95	28.75	-1	229	-0.44%
2019/08/05	1.2	28.75	0	0.00	28.90	1.2	226	0.54%
2019/08/02	0.1	28.10	0	0.00	28.30	0.1	217	0.05%
2019/07/30	0	0.00	1	28.95	28.70	-1	214	-0.47%
2019/07/29	0.8	28.75	0	0.00	28.90	0.8	211	0.36%
2019/07/26	0	0.00	1	29.05	29.00	-1	211	-0.47%
2019/07/25	0.7	28.85	0	0.00	29.05	0.7	211	0.35%
2019/07/24	0.5	29.05	0	0.00	29.25	0.5	210	0.24%
2019/07/19	0	0.00	1	29.35	29.35	-1	207	-0.48%
2019/07/18	1	29.75	0	0.00	29.35	1	208	0.48%
2019/07/12	0	0.00	1	28.40	28.45	-1	193	-0.52%
2019/07/11	0.9	28.30	2	28.45	28.50	-1.1	196	-0.55%
2019/07/10	0.7	28.30	0	0.00	28.50	0.7	198	0.34%
2019/07/05	0.4	28.45	0	0.00	28.65	0.4	209	0.19%
2019/04/29	0	0.00	2	29.10	28.80	-2	563	-0.36%
2019/04/24	2	29.75	0	0.00	29.75	2	559	0.36%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/11	0	0.00	3	32.15	32.00	-3	507	-0.59%
2019/03/08	0	0.00	1	33.60	33.10	-1	504	-0.20%
2019/03/04	0	0.00	2	31.85	32.05	-2	462	-0.43%
2019/02/19	1	32.15	0	0.00	31.60	1	421	0.24%
2019/02/18	1	32.70	0	0.00	32.70	1	387	0.26%
2019/02/15	0	0.00	20	30.05	29.75	-20	322	-6.21%
2019/02/13	0	28.35	0	0.00	28.50	0	290	0.00%
2019/01/10	0	0.00	2	27.80	27.60	-2	388	-0.51%
2018/12/10	0	0.00	2	26.75	26.55	-2	641	-0.31%
2018/12/05	0	0.00	2	27.80	27.70	-2	711	-0.28%
2018/11/28	2	28.20	0	0.00	27.95	2	760	0.26%
2018/11/12	0	0.00	2	27.70	27.10	-2	747	-0.27%
2018/11/08	2	28.75	0	0.00	28.35	2	747	0.27%
2018/11/07	0	0.00	1	29.00	28.30	-1	744	-0.13%
2018/11/06	1	28.95	0	0.00	28.60	1	749	0.13%
2018/10/18	0	0.00	2	28.45	28.70	-2	687	-0.29%
2018/10/16	2	27.05	0	0.00	26.90	2	660	0.30%
2018/10/05	0	0.00	3	28.50	29.00	-3	511	-0.59%
2018/09/21	3	27.60	0	0.00	27.60	3	534	0.56%
2018/09/18	0	0.00	4	28.80	28.10	-4	544	-0.73%
2018/09/17	0	0.00	1	29.35	29.00	-1	540	-0.19%
2018/09/13	4	29.85	1	31.20	29.20	3	531	0.56%
2018/09/12	1	28.55	0	0.00	29.20	1	495	0.20%
2018/08/17	0	0.00	2	26.00	25.70	-2	693	-0.29%
2018/08/01	0	0.00	1	29.15	29.00	-1	1,061	-0.09%
2018/07/20	0	0.00	1	29.50	29.70	-1	1,821	-0.05%
2018/07/18	0	0.00	1	31.35	30.05	-1	1,863	-0.05%
2018/07/17	2	31.15	1	31.50	31.10	1	1,877	0.05%
2018/07/12	0	0.00	10	31.60	31.95	-10	1,933	-0.52%
2018/07/10	10	29.00	0	0.00	31.00	10	1,950	0.51%
2018/06/27	2	31.65	0	0.00	31.65	2	2,215	0.09%
2018/06/26	2	32.50	0	0.00	32.25	2	2,218	0.09%
2018/06/25	0	0.00	4	33.05	32.80	-4	2,227	-0.18%
2018/06/22	0	0.00	16	32.68	32.70	-16	2,239	-0.71%
2018/06/21	0	0.00	4	32.94	32.90	-4	2,272	-0.18%
2018/06/20	0	0.00	31	32.54	32.20	-31	2,284	-1.36%
2018/06/14	0	0.00	4	33.10	32.85	-4	2,338	-0.17%
2018/06/13	0	0.00	1	33.85	33.60	-1	2,377	-0.04%
2018/06/12	0	0.00	1	34.00	33.95	-1	2,404	-0.04%
2018/06/11	1	33.25	0	0.00	34.70	1	2,475	0.04%
2018/06/05	1	36.10	29	36.01	35.45	-28	2,487	-1.13%
2018/06/04	7	36.11	7	36.27	35.90	0	2,490	0.00%
2018/06/01	0	0.00	4	36.53	36.50	-4	2,497	-0.16%
2018/05/31	6	34.96	2	36.35	36.25	4	2,534	0.16%
2018/05/30	3	35.07	2	34.63	34.60	1	2,564	0.04%
2018/05/29	6	36.18	28	35.87	35.75	-22	2,547	-0.86%
2018/05/28	3	36.98	0	0.00	36.45	3	2,557	0.12%
2018/05/25	3	37.05	0	0.00	36.80	3	2,556	0.12%
2018/05/24	5	37.75	0	0.00	37.60	5	2,532	0.20%
2018/05/23	2	37.88	1	37.90	38.00	1	2,517	0.04%
2018/05/22	2	38.15	2	37.88	37.75	0	2,501	0.00%
2018/05/18	5	36.95	20	37.06	37.15	-15	2,467	-0.61%
2018/05/17	27	37.38	1	37.15	37.20	26	2,454	1.06%
2018/05/15	1	38.25	0	0.00	38.45	1	2,403	0.04%
2018/05/14	4	37.01	0	0.00	39.00	4	2,370	0.17%
2018/05/11	3	36.83	25	37.20	36.05	-22	2,323	-0.95%
2018/05/10	5	37.15	2	38.20	37.90	3	2,277	0.13%
2018/05/09	22	38.73	0	0.00	37.60	22	2,226	0.99%
2018/05/08	4	39.93	3	39.95	39.65	1	2,153	0.05%
2018/05/07	8	40.51	19	39.47	40.70	-11	2,087	-0.53%
2018/05/04	70	39.63	15	37.84	40.40	55	1,959	2.81%
2018/05/03	13	39.39	5	38.83	39.60	8	1,774	0.45%
2018/05/02	2	36.00	0	0.00	36.00	2	1,491	0.13%
2018/04/30	0	0.00	7	32.75	32.75	-7	1,461	-0.48%
2018/04/27	1	30.00	0	0.00	29.80	1	1,421	0.07%
2018/04/26	0	0.00	3	32.50	30.00	-3	1,409	-0.21%
2018/04/25	2	31.50	0	0.00	31.50	2	1,391	0.14%
2018/04/24	1	30.30	4	31.00	30.00	-3	1,372	-0.22%
2018/04/23	4	31.86	1	32.05	31.90	3	1,352	0.22%
2018/04/20	2	31.85	0	0.00	31.70	2	1,337	0.15%
2018/04/17	3	30.53	1	30.25	29.85	2	1,287	0.16%
2018/04/13	5	31.80	1	33.15	31.80	4	1,253	0.32%
2018/04/12	0	0.00	8	32.79	32.30	-8	1,235	-0.65%
2018/04/10	1	32.10	0	0.00	30.80	1	1,142	0.09%
2018/04/03	3	27.30	0	0.00	27.35	3	982	0.31%
2018/03/26	0	0.00	3	28.32	28.35	-3	921	-0.33%
2018/03/23	4	26.08	0	0.00	26.60	4	885	0.45%
2018/03/22	0	0.00	2	27.20	26.80	-2	865	-0.23%
2018/03/20	0	0.00	2	28.08	27.75	-2	820	-0.24%
2018/03/19	0	0.00	1	28.15	28.10	-1	796	-0.13%
2018/03/14	0	0.00	0.1	26.45	26.45	-0.1	634	-0.01%
2018/03/06	0.1	24.95	0	0.00	25.15	0.1	517	0.01%
2018/03/01	5	23.40	0	0.00	23.40	5	384	1.30%
2018/02/05	1	20.05	0	0.00	21.00	1	337	0.30%
2018/01/15	0	0.00	2	22.00	22.75	-2	335	-0.60%
2018/01/09	0	0.00	3	21.50	21.85	-3	323	-0.93%
2018/01/08	0	0.00	2	21.70	21.80	-2	322	-0.62%
2018/01/03	0	0.00	2	20.70	20.70	-2	303	-0.66%