合一 (4743)-群益金鼎-三重券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/11/20	0	0.00	47	105.00	106.50	-47	2,165	-2.17%
2024/11/19	11	102.05	1	104.00	105.00	10	2,142	0.47%
2024/11/18	0	0.00	0.2	102.50	101.50	-0.2	2,087	-0.01%
2024/11/15	0	0.00	18	107.00	107.50	-18	2,016	-0.89%
2024/11/14	4	107.25	1	106.50	106.50	3	1,981	0.15%
2024/11/13	37	111.51	0	0.00	110.50	37	1,860	1.99%
2024/11/12	36	115.83	0	0.00	115.50	36	1,816	1.98%
2024/11/06	6	124.00	0	122.50	122.00	6	1,760	0.34%
2024/11/05	2	126.00	4	127.38	126.50	-2	1,737	-0.12%
2024/10/30	2	128.00	0	0.00	128.50	2	1,869	0.11%
2024/10/29	0	0.00	1	130.00	129.50	-1	1,864	-0.05%
2024/10/28	2	131.50	1.3	130.88	130.50	0.7	1,848	0.04%
2024/10/25	2	133.25	0	0.00	133.00	2	1,824	0.11%
2024/10/24	0	0.00	2	139.50	138.00	-2	1,821	-0.11%
2024/10/21	1	140.00	0	0.00	140.00	1	2,411	0.04%
2024/10/17	0	0.00	0.2	140.50	140.00	-0.2	2,588	-0.01%
2024/10/08	0	0.00	1	139.50	142.50	-1	2,802	-0.04%
2024/09/27	1	144.00	11	142.14	141.50	-10	2,843	-0.35%
2024/09/26	1	143.00	0	0.00	140.50	1	2,869	0.03%
2024/09/25	1	142.00	1	142.00	142.00	0	2,894	0.00%
2024/09/23	1	142.00	0	0.00	141.50	1	2,983	0.03%
2024/09/19	0	0.00	1	145.00	145.00	-1	3,066	-0.03%
2024/09/18	1	144.50	3.1	147.34	143.00	-2.1	3,063	-0.07%
2024/09/16	2	145.75	0	0.00	146.50	2	3,078	0.06%
2024/09/13	4	156.25	0	0.00	154.50	4	3,056	0.13%
2024/09/12	7	156.64	0	0.00	157.00	7	3,061	0.23%
2024/09/11	0	151.00	0	0.00	151.00	0	3,045	0.00%
2024/09/10	1	155.50	1	149.50	150.50	0	3,060	0.00%
2024/09/09	3	156.50	4	154.13	155.00	-1	3,039	-0.03%
2024/09/06	1	146.50	0	0.00	145.50	1	2,977	0.03%
2024/09/05	0.3	147.80	0	0.00	146.50	0.3	2,990	0.01%
2024/09/04	2.1	149.08	4	150.00	150.00	-1.9	3,001	-0.06%
2024/09/03	2	158.25	2.1	159.98	157.50	-0.1	2,979	0.00%
2024/09/02	4	161.25	3	158.83	158.50	1	2,995	0.03%
2024/08/30	1	159.00	3	160.33	162.00	-2	3,029	-0.07%
2024/08/29	3	158.50	4	160.38	158.00	-1	3,033	-0.03%
2024/08/28	2	160.50	2	161.75	161.50	0	3,008	0.00%
2024/08/27	0	0.00	1	159.50	162.00	-1	2,997	-0.03%
2024/08/26	1	158.00	1	161.00	158.00	0	3,000	0.00%
2024/08/23	1	156.00	1	157.50	158.50	0	2,979	0.00%
2024/08/22	4	157.88	4	158.75	159.00	0	2,974	0.00%
2024/08/21	1	154.50	1	155.00	155.00	0	2,968	0.00%
2024/08/20	2	154.25	2	154.00	154.00	0	2,971	0.00%
2024/08/19	2	152.25	1	151.50	151.50	1	3,005	0.03%
2024/08/16	0	0.00	1	152.00	152.00	-1	3,014	-0.03%
2024/08/15	1	148.00	1	149.00	147.50	0	3,013	0.00%
2024/08/06	3	135.33	2	133.75	132.50	1	3,052	0.03%
2024/08/05	2.1	139.05	0	0.00	138.50	2.1	2,985	0.07%
2024/08/02	4	156.00	2	155.75	153.50	2	2,924	0.07%
2024/07/31	1	158.50	0	0.00	158.50	1	2,899	0.03%
2024/07/30	2	161.50	2	159.25	162.50	0	2,897	0.00%
2024/07/29	1.1	163.27	2	166.00	160.00	-0.9	2,870	-0.03%
2024/07/26	2	173.75	0	0.00	170.00	2	2,805	0.07%
2024/07/22	1	185.50	26	184.54	185.50	-25	2,546	-0.98%
2024/07/19	2	172.25	1	169.00	169.00	1	2,222	0.05%
2024/07/18	4	171.88	7	171.50	170.00	-3	2,155	-0.14%
2024/07/17	0.1	170.49	3	169.17	171.50	-2.9	2,099	-0.14%
2024/07/16	1	162.50	6	161.67	160.00	-5	2,016	-0.25%
2024/07/12	1	153.50	2	154.00	154.00	-1	2,076	-0.05%
2024/07/11	5	155.30	2	154.00	153.50	3	2,089	0.14%
2024/07/10	2	157.00	3	157.67	157.50	-1	2,130	-0.05%
2024/07/09	1	157.00	2	158.75	157.00	-1	2,162	-0.05%
2024/07/08	3	159.50	2	158.00	158.00	1	2,157	0.05%
2024/07/05	1	159.50	0	0.00	159.00	1	2,157	0.05%
2024/07/04	1	161.00	2	157.25	157.50	-1	2,155	-0.05%
2024/07/03	1	161.00	1	160.00	160.00	0	2,129	0.00%
2024/07/02	3	160.83	0	0.00	159.00	3	2,119	0.14%
2024/07/01	1	159.00	0	0.00	164.00	1	2,072	0.05%
2024/06/28	1	162.00	2	164.00	164.00	-1	2,031	-0.05%
2024/06/27	3	158.83	4	158.88	157.50	-1	2,020	-0.05%
2024/06/26	5	159.41	3	159.00	160.00	2	1,988	0.10%
2024/06/25	1	152.00	1	152.00	152.00	0	1,896	0.00%
2024/06/21	2	152.75	2	151.50	151.50	0	1,942	0.00%
2024/06/20	1	151.00	2	151.50	151.50	-1	1,921	-0.05%
2024/06/19	2	151.00	0	0.00	149.50	2	1,926	0.10%
2024/06/18	1	151.50	0	0.00	151.50	1	1,937	0.05%
2024/06/17	0	0.00	1	150.00	151.00	-1	1,946	-0.05%
2024/06/13	1	148.50	5	150.50	148.50	-4	1,954	-0.20%
2024/06/05	2	148.75	1	152.50	152.50	1	1,965	0.05%
2024/06/03	0	0.00	3	151.00	151.00	-3	2,204	-0.14%
2024/05/31	3	152.00	0	0.00	150.50	3	2,220	0.14%
2024/05/30	0	0.00	1	152.50	150.00	-1	2,239	-0.04%
2024/05/29	0	0.00	2	153.50	153.50	-2	2,254	-0.09%
2024/05/27	1.1	151.14	3	152.50	152.00	-1.9	2,280	-0.08%
2024/05/24	0	153.00	1	153.50	153.00	-1	2,282	-0.04%
2024/05/23	1	161.50	0.5	157.50	155.00	0.5	2,298	0.02%
2024/05/22	1	156.50	0	0.00	154.00	1	2,250	0.04%
2024/05/21	1	156.50	0	0.00	156.50	1	2,241	0.04%
2024/05/20	0	0.00	1	160.50	160.50	-1	2,243	-0.04%
2024/05/17	3.2	157.36	3	160.67	159.00	0.2	2,218	0.01%
2024/05/16	1.1	165.82	2	163.50	163.50	-0.9	2,174	-0.04%
2024/05/15	0	154.00	0	0.00	154.00	0	2,123	0.00%
2024/05/14	1	152.00	0	0.00	152.50	1	2,127	0.05%
2024/05/09	0.1	153.17	0	0.00	152.50	0.1	2,118	0.00%
2024/05/07	0	157.00	0	0.00	156.00	0	2,124	0.00%
2024/05/03	1	160.00	0	0.00	158.00	1	2,117	0.05%
2024/05/02	0.1	158.20	0	0.00	160.50	0.1	2,117	0.00%
2024/04/30	0.1	157.50	1	158.50	158.50	-0.9	2,127	-0.04%
2024/04/29	1	154.00	1	158.50	159.00	0	2,132	0.00%
2024/04/26	5	152.50	0	0.00	153.00	5	2,157	0.23%
2024/04/25	0.2	152.83	1	152.50	152.50	-0.9	2,172	-0.04%
2024/04/24	0.1	155.00	0	0.00	153.50	0.1	2,194	0.00%
2024/04/23	0	0.00	0.5	154.50	155.00	-0.5	2,234	-0.02%
2024/04/22	4	150.50	2	150.50	149.00	2	2,232	0.09%
2024/04/19	4	148.50	0	0.00	145.50	4	2,196	0.18%
2024/04/18	0.3	157.17	0	0.00	157.00	0.3	2,122	0.01%
2024/04/17	1.1	159.86	0	0.00	158.00	1.1	2,098	0.05%
2024/04/16	3	160.95	0	0.00	159.00	3	2,084	0.14%
2024/04/15	2.2	166.80	0	0.00	166.00	2.2	2,027	0.11%
2024/04/11	1	177.00	1.5	175.67	175.50	-0.5	1,988	-0.03%
2024/04/10	1	175.00	1	175.00	175.00	0	2,051	0.00%
2024/04/09	2	176.00	0	0.00	173.50	2	2,053	0.10%
2024/04/08	1	178.50	1	174.00	174.00	0	2,046	0.00%
2024/04/03	3	171.17	3	171.50	172.00	0	2,026	0.00%
2024/04/02	1	173.50	1	172.50	172.50	0	2,041	0.00%
2024/04/01	4	177.00	2	173.25	172.50	2	2,083	0.10%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/27	1	174.50	1	175.00	174.00	0	2,041	0.00%
2024/03/21	0	0.00	1	172.50	172.50	-1	2,006	-0.05%
2024/03/20	1	165.50	1	168.00	167.00	0	2,021	0.00%
2024/03/19	0	0.00	1	165.00	165.00	-1	2,029	-0.05%
2024/03/18	1.3	166.58	1	166.00	165.00	0.3	2,039	0.01%
2024/03/15	1	169.00	2	168.25	168.00	-1	2,045	-0.05%
2024/03/14	1	172.00	0	0.00	168.00	1	2,049	0.05%
2024/03/13	0.1	169.00	1	169.00	167.00	-0.9	2,040	-0.04%
2024/03/11	2	170.00	0	0.00	170.50	2	2,075	0.10%
2024/03/08	5	177.48	1	186.00	171.00	4	2,127	0.19%
2024/03/07	5	170.90	4	183.26	184.00	1	2,013	0.05%
2024/03/05	3.1	170.17	3	169.50	168.50	0.1	1,922	0.00%
2024/03/04	1.1	170.55	0	0.00	171.00	1.1	1,918	0.05%
2024/02/29	2	176.75	2	176.50	176.50	0	1,955	0.00%
2024/02/27	1	177.00	1	178.00	177.00	0	1,975	0.00%
2024/02/22	1	177.50	2	176.50	175.50	-1	2,078	-0.05%
2024/02/21	0	0.00	1	179.50	177.00	-1	2,111	-0.05%
2024/02/20	1	177.00	11	177.73	178.00	-10	2,187	-0.46%
2024/02/16	1	176.50	0	0.00	177.00	1	2,342	0.04%
2024/01/31	2	172.50	0	0.00	173.00	2	4,077	0.05%
2024/01/30	1	176.00	0	0.00	172.50	1	4,184	0.02%
2024/01/24	1	178.50	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	0.00	1	179.50	179.50	-1	4,318	-0.02%
2024/01/22	1	180.00	0	0.00	179.50	1	4,396	0.02%
2024/01/19	0	0.00	1	176.50	175.50	-1	4,512	-0.02%
2024/01/18	1	172.50	0	0.00	172.50	1	4,585	0.02%
2024/01/17	6	172.08	0	0.00	172.50	6	4,637	0.13%
2024/01/12	1	180.50	0	0.00	180.00	1	4,792	0.02%
2024/01/09	0.1	182.50	0	0.00	182.00	0.1	4,919	0.00%
2024/01/05	1.1	184.09	0	0.00	184.50	1.1	4,950	0.02%
2024/01/04	5	187.10	1	186.00	183.00	4	4,935	0.08%
2024/01/03	2	192.00	0	0.00	192.00	2	4,867	0.04%
2023/12/28	3	192.50	2	193.00	192.50	1	4,892	0.02%
2023/12/27	3	198.83	2.2	197.32	196.50	0.8	4,874	0.02%
2023/12/26	0	0.00	1	196.00	197.00	-1	4,828	-0.02%
2023/12/21	1	190.50	26	190.52	192.50	-25	4,830	-0.52%
2023/12/18	0	0.00	1	193.50	193.50	-1	4,828	-0.02%
2023/12/15	2	196.50	0	0.00	196.50	2	4,818	0.04%
2023/12/14	1	193.50	1	193.00	193.00	0	4,797	0.00%
2023/12/13	1	195.00	1	191.00	191.00	0	4,784	0.00%
2023/12/11	1.1	193.36	1	191.00	191.00	0.1	4,781	0.00%
2023/12/08	1	194.50	0	0.00	193.50	1	4,776	0.02%
2023/12/07	0	0.00	2	195.00	193.50	-2	4,768	-0.04%
2023/12/06	1	194.50	0	0.00	195.50	1	4,769	0.02%
2023/12/05	4.2	199.51	2	199.25	198.00	2.2	4,730	0.05%
2023/12/01	2.1	206.74	4	206.63	205.00	-2	4,661	-0.04%
2023/11/30	7	206.79	1	205.00	205.00	6	4,703	0.13%
2023/11/27	1	208.00	0	0.00	204.00	1	4,723	0.02%
2023/11/24	0.1	205.00	0.5	205.00	205.00	-0.5	4,718	-0.01%
2023/11/22	2	207.75	0	0.00	204.50	2	4,667	0.04%
2023/11/21	2.1	203.06	2.5	205.20	205.50	-0.4	4,608	-0.01%
2023/11/20	7	206.57	1	208.50	206.00	6	4,561	0.13%
2023/11/17	15.1	206.70	4	208.00	206.50	11.1	4,525	0.24%
2023/11/16	2.2	217.58	1	211.50	211.50	1.2	4,449	0.03%
2023/11/15	31	215.94	0	0.00	214.00	31	4,358	0.71%
2023/11/14	17.2	211.87	11	211.95	211.50	6.2	4,298	0.14%
2023/11/13	12.2	220.88	3.1	220.48	218.00	9.1	4,157	0.22%
2023/11/10	31.2	230.59	14.4	234.99	220.50	16.8	3,987	0.42%
2023/11/09	1	230.00	11	230.09	230.50	-10	3,300	-0.30%
2023/11/08	3	225.84	5.1	229.80	226.50	-2.1	3,149	-0.07%
2023/11/07	0	0.00	2	216.75	217.50	-2	2,710	-0.07%
2023/11/03	3	196.67	2	193.50	193.00	1	2,610	0.04%
2023/11/02	2	192.00	3	192.67	192.00	-1	2,602	-0.04%
2023/11/01	2	198.25	2	195.50	195.50	0	2,578	0.00%
2023/10/31	1	199.50	1	201.50	196.00	0	2,560	0.00%
2023/10/30	1.1	202.31	3.3	199.81	198.00	-2.3	2,538	-0.09%
2023/10/27	3	201.83	2	201.25	203.50	1	2,469	0.04%
2023/10/26	1	197.00	1	197.00	197.00	0	2,330	0.00%
2023/10/25	4	195.13	4	194.63	194.50	0	2,262	0.00%
2023/10/24	3	192.17	3	187.83	189.50	0	2,193	0.00%
2023/10/20	3	189.00	1.1	186.95	183.50	2	2,068	0.09%
2023/10/19	4.1	182.62	5.1	187.46	190.50	-1	1,999	-0.05%
2023/10/18	0	0.00	2.1	178.80	175.00	-2.1	1,914	-0.11%
2023/10/16	0	0.00	0.1	179.50	181.50	-0.1	1,970	0.00%
2023/10/11	0	0.00	5	176.50	176.50	-5	2,082	-0.24%
2023/10/05	2	174.00	2	173.50	174.00	0	2,162	0.00%
2023/10/04	3	168.50	0	0.00	168.50	3	2,161	0.14%
2023/10/02	0	0.00	5	174.50	176.50	-5	2,162	-0.23%
2023/09/28	5	177.00	0	0.00	174.50	5	2,192	0.23%
2023/09/27	2	174.50	0	0.00	177.00	2	2,192	0.09%
2023/09/22	0	176.50	0	0.00	176.50	0	2,249	0.00%
2023/09/20	0	0.00	0.1	179.50	179.50	-0.1	2,317	-0.01%
2023/09/19	0	0.00	7	181.21	181.00	-7	2,392	-0.29%
2023/09/13	2	178.75	2.4	179.75	180.00	-0.4	2,413	-0.02%
2023/09/07	0.2	179.00	0	0.00	177.50	0.2	2,525	0.01%
2023/09/06	0	180.83	0	0.00	179.00	0	2,527	0.00%
2023/09/05	3.1	180.81	5	184.20	181.50	-1.9	2,517	-0.08%
2023/09/01	5.2	196.97	4	195.00	195.00	1.2	2,466	0.05%
2023/08/31	2	199.75	2	198.00	198.50	0	2,460	0.00%
2023/08/30	0	0.00	1	193.00	198.00	-1	2,432	-0.04%
2023/08/25	0	0.00	1	181.50	181.50	-1	2,464	-0.04%
2023/08/23	0	0.00	3	183.00	182.00	-3	2,485	-0.12%
2023/08/15	6	179.08	1.4	182.77	181.00	4.6	2,577	0.18%
2023/08/14	5	177.50	1	175.50	175.50	4	2,569	0.16%
2023/08/10	1	184.00	1	183.00	183.50	0	2,549	0.00%
2023/08/08	1	188.00	0.1	186.00	184.00	0.9	2,733	0.03%
2023/08/07	1	188.50	0	0.00	188.00	1	2,748	0.04%
2023/08/04	2	189.75	3	190.49	192.00	-1	2,751	-0.04%
2023/08/02	3	189.33	2	190.50	189.00	1	2,769	0.04%
2023/07/31	0	195.50	0	0.00	194.00	0	2,788	0.00%
2023/07/28	0	0.00	1	196.00	198.50	-1	2,811	-0.04%
2023/07/27	5	200.00	0	0.00	200.00	5	2,815	0.18%
2023/07/25	1	207.00	1	208.50	206.50	0	2,920	0.00%
2023/07/24	1	205.00	0	0.00	203.50	1	2,952	0.03%
2023/07/21	3	207.83	0	0.00	205.00	3	3,004	0.10%
2023/07/20	0	0.00	1	210.50	211.00	-1	3,059	-0.03%
2023/07/19	1.5	207.83	1	209.00	208.00	0.5	3,080	0.02%
2023/07/18	2	207.25	2	202.75	202.50	0	3,198	0.00%
2023/07/17	3	209.50	2	210.50	210.00	1	3,305	0.03%
2023/07/14	2	195.00	3	194.33	198.00	-1	3,325	-0.03%
2023/07/13	5	194.60	2	193.50	192.50	3	3,351	0.09%
2023/07/10	1	209.50	1.1	213.00	208.00	-0.1	3,550	0.00%
2023/07/07	1	205.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	2	207.50	0	0.00	206.00	2	3,553	0.06%
2023/07/05	1	210.00	0	0.00	209.00	1	3,565	0.03%
2023/07/03	2	211.75	2	211.75	212.00	0	3,680	0.00%
2023/06/30	0.2	217.00	0	0.00	216.00	0.2	3,717	0.01%
2023/06/28	6	218.67	4	219.50	219.50	2	3,832	0.05%
2023/06/27	2	213.75	0	0.00	220.00	2	3,894	0.05%
2023/06/26	5	207.80	6	208.75	209.50	-1	3,882	-0.03%
2023/06/21	1	214.00	0	0.00	210.00	1	3,958	0.03%
2023/06/16	0	0.00	2	216.25	216.00	-2	4,113	-0.05%
2023/06/15	1	229.50	1	230.50	230.50	0	4,089	0.00%
2023/06/14	1	244.00	0	0.00	236.50	1	4,092	0.02%
2023/06/09	0.1	239.00	1	239.50	239.00	-0.9	4,250	-0.02%
2023/06/08	0	0.00	1	234.50	233.50	-1	4,314	-0.02%
2023/06/02	0	0.00	6	238.08	239.50	-6	4,415	-0.14%
2023/06/01	1	229.00	0	0.00	228.00	1	4,446	0.02%
2023/05/29	7	223.29	0	0.00	224.50	7	4,590	0.15%
2023/05/26	1	222.50	0	0.00	220.50	1	4,667	0.02%
2023/05/25	2	227.75	0	0.00	225.00	2	4,705	0.04%
2023/05/24	0	0.00	5	228.00	228.50	-5	4,820	-0.10%
2023/05/23	0	0.00	1	231.50	232.00	-1	4,877	-0.02%
2023/05/19	2	222.50	1	222.00	223.50	1	5,168	0.02%
2023/05/17	0	0.00	0	231.00	229.00	0	5,214	0.00%
2023/05/15	2	218.50	2	222.00	221.00	0	5,360	0.00%
2023/05/12	11	227.64	3	224.83	224.00	8	5,465	0.15%
2023/05/11	1	238.00	0	0.00	237.00	1	5,589	0.02%
2023/05/08	1	239.50	3	239.67	239.50	-2	6,142	-0.03%
2023/05/04	1	247.00	0	0.00	247.00	1	6,290	0.02%
2023/05/02	0	0.00	1	249.00	248.50	-1	6,613	-0.02%
2023/04/28	1	242.00	0	0.00	241.00	1	6,638	0.02%
2023/04/26	8	238.75	2	237.50	239.50	6	6,749	0.09%
2023/04/25	0	0.00	25	241.60	242.00	-25	6,763	-0.37%
2023/04/21	9.1	261.86	1	262.50	253.00	8.1	6,882	0.12%
2023/04/20	3.1	274.49	3	278.50	270.50	0.1	6,820	0.00%
2023/04/19	10.1	277.02	0	0.00	281.00	10.1	6,745	0.15%
2023/04/18	11	279.14	1	280.50	278.50	10	6,702	0.15%
2023/04/17	2	274.00	1	275.00	275.00	1	6,722	0.01%
2023/04/13	6	282.83	24.1	280.20	279.00	-18.1	6,768	-0.27%
2023/04/10	5.1	270.99	0	0.00	267.50	5.1	7,068	0.07%
2023/04/07	2	271.25	0	0.00	272.50	2	7,142	0.03%
2023/04/06	4	271.38	7	271.93	271.50	-3	7,293	-0.04%
2023/03/31	7	269.86	3	273.00	267.00	4	7,420	0.05%
2023/03/30	3	268.50	4	269.50	270.50	-1	7,521	-0.01%
2023/03/29	1	267.00	2	268.75	270.50	-1	7,523	-0.01%
2023/03/28	7	267.00	0	0.00	261.50	7	7,530	0.09%
2023/03/27	3	269.17	3	269.67	269.00	0	7,510	0.00%
2023/03/24	6	262.00	8	264.25	269.00	-2	7,561	-0.03%
2023/03/23	3	263.00	0	0.00	261.50	3	7,602	0.04%
2023/03/22	1	259.00	1	261.00	260.50	0	7,652	0.00%
2023/03/20	1	254.50	1	255.00	254.50	0	7,799	0.00%
2023/03/17	3	251.33	2	253.50	254.00	1	7,964	0.01%
2023/03/16	0	0.00	1	251.50	250.50	-1	8,051	-0.01%
2023/03/14	2	260.00	2	261.50	253.50	0	8,611	0.00%
2023/03/10	5	259.00	1	259.50	258.50	4	8,801	0.05%
2023/03/09	0	0.00	10	265.00	264.00	-10	8,933	-0.11%
2023/03/08	0	0.00	1	265.00	264.00	-1	9,027	-0.01%
2023/03/06	5	262.80	4	266.75	269.50	1	9,523	0.01%
2023/03/03	0	0.00	1	268.50	267.00	-1	9,807	-0.01%
2023/03/02	12	267.58	3	267.33	270.50	9	10,128	0.09%
2023/03/01	1	261.00	2	262.50	261.00	-1	10,406	-0.01%
2023/02/24	1	262.50	1	267.50	262.00	0	10,537	0.00%
2023/02/23	2	266.50	2	266.50	266.50	0	10,644	0.00%
2023/02/22	2	268.75	2	269.25	266.00	0	10,847	0.00%
2023/02/21	3	276.33	3	277.00	276.00	0	10,908	0.00%
2023/02/20	10	289.65	3	287.33	280.00	7	10,971	0.06%
2023/02/17	1.1	276.09	1	280.00	275.50	0.1	10,752	0.00%
2023/02/16	0	0.00	2	278.00	276.00	-2	10,823	-0.02%
2023/02/15	2	272.00	4	272.88	271.50	-2	11,086	-0.02%
2023/02/14	6	273.83	4	276.75	271.00	2	11,150	0.02%
2023/02/13	1	288.00	0	0.00	278.00	1	11,115	0.01%
2023/02/10	7	287.43	7	288.21	290.00	0	11,131	0.00%
2023/02/09	6	294.17	5	283.20	284.00	1	11,049	0.01%
2023/02/08	3.1	287.70	3	289.49	288.00	0	10,875	0.00%
2023/02/07	0	0.00	3	270.17	273.00	-3	10,684	-0.03%
2023/02/06	4	268.88	0	0.00	265.00	4	10,695	0.04%
2023/02/03	3	264.83	2.1	268.56	263.00	0.9	10,683	0.01%
2023/02/02	5	263.60	8	264.75	264.50	-3	10,651	-0.03%
2023/02/01	9	264.44	11	265.32	260.50	-2	10,761	-0.02%
2023/01/31	2	263.00	5	267.60	269.00	-3	10,777	-0.03%
2023/01/30	5	246.00	0	0.00	250.50	5	10,740	0.05%
2023/01/16	0	0.00	4	237.75	241.00	-4	10,750	-0.04%
2023/01/13	0	0.00	1	231.50	232.00	-1	10,720	-0.01%
2023/01/12	6	230.08	1	232.49	226.50	5	10,813	0.05%
2023/01/11	0	0.00	1	243.00	237.00	-1	10,723	-0.01%
2023/01/10	1	244.50	0	0.00	238.00	1	10,760	0.01%
2023/01/09	0	0.00	3	244.00	245.00	-3	10,832	-0.03%
2023/01/06	2	241.25	2	242.25	241.50	0	10,935	0.00%
2023/01/05	2	242.75	3	242.67	240.00	-1	11,118	-0.01%
2023/01/04	1	247.50	1	240.00	240.00	0	11,199	0.00%
2022/12/30	6	246.09	6	250.25	245.50	0	11,476	0.00%
2022/12/29	9.1	245.88	9.1	245.49	243.00	0	11,646	0.00%
2022/12/28	9	264.89	7	261.14	257.00	2	11,562	0.02%
2022/12/27	1	254.00	1	260.00	264.50	0	11,544	0.00%
2022/12/26	5.1	265.19	6	260.17	258.00	-1	11,625	-0.01%
2022/12/23	6.1	260.57	7	259.79	259.50	-1	11,716	-0.01%
2022/12/22	2	252.25	2	258.25	262.50	0	11,692	0.00%
2022/12/21	4.1	242.70	1	239.50	239.00	3.1	11,701	0.03%
2022/12/20	2	243.75	11	237.68	236.50	-9	11,919	-0.08%
2022/12/19	0	0.00	1	241.50	241.50	-1	12,043	-0.01%
2022/12/16	5	248.00	0	0.00	243.00	5	12,263	0.04%
2022/12/15	6	251.50	2	248.50	247.00	4	12,360	0.03%
2022/12/14	4	254.38	4	251.13	259.00	0	12,351	0.00%
2022/12/13	1	256.00	0	0.00	253.50	1	12,268	0.01%
2022/12/12	2	256.00	1	257.00	257.00	1	12,371	0.01%
2022/12/09	8	263.06	6	262.42	260.00	2	12,416	0.02%
2022/12/08	5.1	270.70	1	268.00	267.00	4.1	12,636	0.03%
2022/12/07	8.1	276.08	3.3	276.69	275.00	4.8	12,518	0.04%
2022/12/06	2.1	299.68	2	299.50	279.00	0.1	12,241	0.00%
2022/12/05	1	295.00	1.5	296.50	297.00	-0.5	11,852	0.00%
2022/12/02	4	297.63	2	295.25	294.50	2	11,746	0.02%
2022/12/01	2	289.75	1	291.50	291.50	1	11,544	0.01%
2022/11/30	0	0.00	2	286.00	286.00	-2	11,421	-0.02%
2022/11/29	2	297.00	0	0.00	287.00	2	11,327	0.02%
2022/11/28	3	296.67	5	297.50	295.00	-2	11,112	-0.02%
2022/11/25	9	297.83	6	291.92	281.00	3	10,804	0.03%
2022/11/24	7	290.00	7	289.14	290.00	0	10,449	0.00%
2022/11/23	0	0.00	6	278.17	289.50	-6	10,134	-0.06%
2022/11/22	6	264.83	2.1	274.04	263.50	4	9,856	0.04%
2022/11/21	5.1	275.08	3.1	275.05	272.00	2	9,850	0.02%
2022/11/18	3.1	270.75	5	274.70	275.00	-1.9	10,149	-0.02%
2022/11/17	9.1	260.55	9	261.72	259.00	0.1	10,200	0.00%
2022/11/16	2	254.00	2	256.50	256.50	0	10,018	0.00%
2022/11/15	1	253.00	1	249.50	249.50	0	9,875	0.00%
2022/11/14	2	248.00	0	0.00	250.00	2	9,882	0.02%
2022/11/11	2	258.75	6	257.67	252.50	-4	9,777	-0.04%
2022/11/10	0	0.00	1	246.00	243.00	-1	9,480	-0.01%
2022/11/08	5	251.00	4	246.63	243.00	1	9,350	0.01%
2022/11/07	3	249.00	2	248.00	246.00	1	9,252	0.01%
2022/11/04	1	247.50	1	247.50	247.50	0	9,160	0.00%
2022/11/03	3	245.33	2	246.25	246.00	1	9,077	0.01%
2022/11/02	3	242.67	2	242.25	242.00	1	8,948	0.01%
2022/11/01	2	239.50	3	240.00	239.50	-1	8,813	-0.01%
2022/10/31	0	0.00	1	231.00	228.00	-1	8,684	-0.01%
2022/10/28	1	225.00	1	229.00	223.50	0	8,605	0.00%
2022/10/27	1	220.00	1	231.00	232.00	0	8,456	0.00%
2022/10/26	3	206.17	4	209.38	211.00	-1	8,310	-0.01%
2022/10/25	1	212.00	1	215.00	210.50	0	8,172	0.00%
2022/10/24	3	217.50	2	219.00	216.00	1	8,071	0.01%
2022/10/20	2	220.00	2	226.00	227.50	0	7,981	0.00%
2022/10/18	1	243.50	2.1	236.84	235.00	-1.1	8,021	-0.01%
2022/10/17	1	228.50	1	234.00	239.00	0	7,948	0.00%
2022/10/13	3	242.50	5.1	242.27	234.50	-2.1	7,680	-0.03%
2022/10/12	2	245.75	1	247.50	252.00	1	7,490	0.01%
2022/10/11	8	251.56	9	249.17	244.50	-1	7,338	-0.01%
2022/10/07	3	262.00	1	259.50	257.00	2	7,142	0.03%
2022/10/06	1	264.00	5	259.95	259.50	-4	6,921	-0.06%
2022/10/05	11	243.68	9	242.44	245.50	2	6,664	0.03%
2022/10/04	12	240.96	12	239.00	240.00	0	6,523	0.00%
2022/10/03	6	244.33	4	243.88	233.50	2	6,429	0.03%
2022/09/30	13	244.42	13	246.27	252.50	0	6,262	0.00%
2022/09/29	4	245.63	6	241.50	248.50	-2	6,058	-0.03%
2022/09/27	6	237.08	6	236.83	242.50	0	5,982	0.00%
2022/09/26	7.3	255.73	5	249.30	245.50	2.3	5,789	0.04%
2022/09/23	9	264.06	10	263.60	267.00	-1	5,652	-0.02%
2022/09/22	6	254.25	5	257.10	259.50	1	5,536	0.02%
2022/09/21	3	254.00	2	256.25	256.00	1	5,413	0.02%
2022/09/20	3	260.00	5	258.80	260.00	-2	5,457	-0.04%
2022/09/19	12	261.33	12	261.83	260.50	0	5,550	0.00%
2022/09/16	7	273.43	7	270.50	271.50	0	5,538	0.00%
2022/09/15	1.6	287.61	0	0.00	272.50	1.6	5,476	0.03%
2022/09/05	0	276.50	0	0.00	277.50	0	5,984	0.00%
2022/09/01	0	0.00	1	297.00	298.00	-1	6,041	-0.02%
2022/08/29	1	281.07	7	282.22	284.00	-6	6,049	-0.10%
2022/08/26	4	279.00	2	279.00	284.00	2	6,011	0.03%
2022/08/25	5	249.10	6	251.83	260.00	-1	5,879	-0.02%
2022/08/24	5	239.49	3	237.33	242.50	2	5,411	0.04%
2022/08/19	1	181.50	2	181.50	182.50	-1	5,540	-0.02%
2022/08/18	1	172.50	0	0.00	172.50	1	5,483	0.02%
2022/08/17	3	171.00	3	171.00	170.00	0	5,480	0.00%
2022/08/16	4	174.63	2	174.25	172.00	2	5,474	0.04%
2022/08/12	3	171.83	3	171.83	171.00	0	5,465	0.00%
2022/08/10	1	170.50	0	0.00	169.00	1	5,476	0.02%
2022/08/04	1	168.50	0	0.00	170.50	1	5,515	0.02%
2022/08/03	0	0.00	1	170.00	171.00	-1	5,501	-0.02%
2022/08/02	2	177.75	1	179.00	174.50	1	5,476	0.02%
2022/08/01	1	185.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	0	0.00	10	189.50	188.50	-10	5,399	-0.19%
2022/07/27	3	184.67	3	184.50	186.00	0	5,356	0.00%
2022/07/26	2	193.25	4	190.38	186.00	-2	5,374	-0.04%
2022/07/25	15	193.83	5.2	190.99	191.50	9.9	5,264	0.19%
2022/07/22	2	185.50	2	184.75	186.00	0	5,086	0.00%
2022/07/20	0	0.00	3	174.17	175.00	-3	5,017	-0.06%
2022/07/19	4	174.38	2	173.50	172.50	2	5,040	0.04%
2022/07/13	2	169.00	2	169.25	168.00	0	5,179	0.00%
2022/07/08	3	169.00	2	169.50	168.00	1	5,123	0.02%
2022/07/07	1	165.50	0	0.00	168.50	1	5,106	0.02%
2022/07/06	2	173.50	2	174.75	167.00	0	5,043	0.00%
2022/07/05	0	0.00	2	172.25	174.00	-2	4,805	-0.04%
2022/07/04	6	158.25	1	161.00	158.50	5	4,743	0.11%
2022/07/01	13	177.54	14	175.39	169.00	-1	4,661	-0.02%
2022/06/30	5	182.10	3	184.67	175.50	2	4,584	0.04%
2022/06/29	10	192.00	11	190.45	194.00	-1	4,421	-0.02%
2022/06/28	0	0.00	1	191.00	188.50	-1	4,393	-0.02%
2022/06/27	4	203.88	3	203.50	203.00	1	4,263	0.02%
2022/06/24	13	209.15	13	207.38	210.00	0	4,158	0.00%
2022/06/23	1	197.00	1	197.00	197.00	0	3,977	0.00%
2022/06/22	2	198.25	3	200.83	197.00	-1	3,908	-0.03%
2022/06/21	6	199.25	8.6	199.77	200.00	-2.6	3,759	-0.07%
2022/06/20	9	197.17	6	193.75	189.50	3	3,582	0.08%
2022/06/17	3	191.67	4	192.38	194.00	-1	3,349	-0.03%
2022/06/16	4	191.13	6	191.33	192.00	-2	3,257	-0.06%
2022/06/15	3	179.33	4	182.63	180.50	-1	3,170	-0.03%
2022/06/14	1	168.50	0	0.00	172.00	1	3,083	0.03%
2022/06/13	2.1	174.46	0	0.00	172.00	2.1	3,072	0.07%
2022/06/10	1	181.50	1	183.50	180.50	0	3,038	0.00%
2022/06/09	0	0.00	2	183.50	181.00	-2	3,000	-0.07%
2022/06/07	1	173.00	0	0.00	171.50	1	2,923	0.03%
2022/06/06	1	176.50	0	0.00	175.00	1	2,920	0.03%
2022/06/01	2	185.50	2	186.00	183.50	0	2,916	0.00%
2022/05/26	1	181.00	1	182.00	181.00	0	2,461	0.00%
2022/05/19	1.1	177.55	0	0.00	177.50	1.1	2,435	0.05%
2022/05/18	1	180.00	1	181.50	181.50	0	2,433	0.00%
2022/05/17	1	181.50	0	0.00	180.00	1	2,431	0.04%
2022/05/16	1	186.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1	188.00	1	185.00	185.00	0	2,439	0.00%
2022/05/12	0	0.00	1	189.00	187.00	-1	2,418	-0.04%
2022/05/11	2	187.00	1	187.00	187.00	1	2,398	0.04%
2022/05/10	1	185.50	1	185.00	186.00	0	2,394	0.00%
2022/05/09	0	0.00	1	192.50	190.00	-1	2,385	-0.04%
2022/05/06	0	0.00	1	196.50	195.50	-1	2,409	-0.04%
2022/05/04	0	0.00	2	202.00	201.50	-2	2,433	-0.08%
2022/04/29	1	199.00	3	194.50	194.50	-2	2,379	-0.08%
2022/04/28	4	195.25	0	0.00	196.00	4	2,374	0.17%
2022/04/27	5.1	191.51	1	195.00	196.00	4.1	2,378	0.17%
2022/04/26	1.4	197.64	1	196.50	196.50	0.4	2,361	0.02%
2022/04/25	1.1	207.35	1	199.00	199.00	0.1	2,342	0.01%
2022/04/22	1	218.00	2	211.25	207.50	-1	2,314	-0.04%
2022/04/20	2	197.25	1	196.50	197.00	1	2,144	0.05%
2022/04/19	0.1	198.50	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	1	201.50	0	0.00	198.50	1	2,163	0.05%
2022/04/15	0	0.00	2	200.00	198.50	-2	2,158	-0.09%
2022/04/14	1	201.50	0	0.00	200.50	1	2,180	0.05%
2022/04/11	0	0.00	1	203.00	201.00	-1	2,163	-0.05%
2022/04/08	0	0.00	1	208.00	207.00	-1	2,173	-0.05%
2022/04/07	0	0.00	1	209.50	208.50	-1	2,188	-0.05%
2022/04/01	1	212.00	1	211.00	211.00	0	2,181	0.00%
2022/03/31	3	219.17	0	0.00	214.50	3	2,174	0.14%
2022/03/30	2	229.75	1	228.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	1	233.50	233.50	-1	2,090	-0.05%
2022/03/28	2	223.75	0	0.00	223.00	2	2,013	0.10%
2022/03/23	1	228.50	0	0.00	227.00	1	2,052	0.05%
2022/03/18	0	0.00	2	224.50	228.50	-2	2,096	-0.10%
2022/03/17	0	0.00	1	220.00	220.50	-1	2,031	-0.05%
2022/03/16	3	202.67	3	200.50	200.50	0	2,034	0.00%
2022/03/11	1	209.50	0	0.00	211.00	1	2,078	0.05%
2022/03/09	1	215.50	0	0.00	212.00	1	2,133	0.05%
2022/03/08	0	217.00	8	215.00	214.50	-8	2,144	-0.37%
2022/03/07	2	228.50	0	0.00	224.50	2	2,176	0.09%
2022/03/04	5	244.70	6	241.00	241.00	-1	2,213	-0.05%
2022/02/24	0	247.00	0	0.00	241.50	0	2,928	0.00%
2022/02/23	1	253.00	3	257.50	258.00	-2	2,994	-0.07%
2022/02/22	2	262.00	0	0.00	253.50	2	3,072	0.07%
2022/02/14	0	0.00	1	243.50	243.00	-1	3,164	-0.03%
2022/02/11	0	250.00	0	0.00	245.50	0	3,165	0.00%
2022/02/10	0	0.00	1	254.50	251.00	-1	3,173	-0.03%
2022/02/09	1	254.50	0	0.00	255.00	1	3,201	0.03%
2022/01/24	3	233.17	3	236.50	237.00	0	3,368	0.00%
2022/01/21	1	245.00	1	239.50	239.50	0	3,372	0.00%
2022/01/18	0	0.00	1	250.00	248.00	-1	3,445	-0.03%
2022/01/17	2	245.50	3	251.50	251.50	-1	3,479	-0.03%
2022/01/14	3	251.00	0	0.00	243.50	3	3,475	0.09%
2022/01/12	1	258.50	4	257.13	253.50	-3	3,535	-0.08%
2022/01/11	5	263.20	2	258.50	258.50	3	3,684	0.08%
2022/01/10	1	264.50	1	266.50	265.00	0	3,884	0.00%
2022/01/07	1.1	267.95	1	262.50	265.00	0.1	4,036	0.00%
2022/01/06	2	275.50	2	268.50	267.00	0	4,106	0.00%
2022/01/05	3	279.17	3	275.50	275.50	0	4,098	0.00%
2022/01/04	1	279.00	1	277.00	277.00	0	4,171	0.00%
2022/01/03	1	286.50	2	278.50	278.00	-1	4,169	-0.02%
2021/12/28	0	0.00	2	288.50	287.50	-2	4,165	-0.05%
2021/12/27	2	283.04	0	0.00	280.50	2	4,155	0.05%
2021/12/24	1	290.50	3	291.50	287.00	-2	4,150	-0.05%
2021/12/23	4	285.50	6	288.92	291.00	-2	4,139	-0.05%
2021/12/22	4	288.88	1	287.50	285.00	3	4,134	0.07%
2021/12/20	2	287.25	0	0.00	284.00	2	4,100	0.05%
2021/12/17	0	0.00	6	300.67	291.50	-6	4,099	-0.15%
2021/12/16	1	288.50	1	293.00	288.50	0	4,111	0.00%
2021/12/15	2	287.50	2	290.25	288.50	0	4,132	0.00%
2021/12/14	6	294.58	2	295.50	285.00	4	4,111	0.10%
2021/12/13	0	0.00	2	309.00	301.50	-2	4,023	-0.05%
2021/12/10	5	303.00	0	0.00	302.00	5	4,003	0.12%
2021/12/09	1	298.50	0	0.00	297.50	1	3,954	0.03%
2021/12/08	4	298.75	4	306.13	300.50	0	3,946	0.00%
2021/11/30	0	0.00	2	279.75	297.50	-2	3,724	-0.05%
2021/11/29	4.1	281.55	1	277.50	275.50	3.1	3,654	0.09%
2021/11/26	2	306.51	2	307.75	306.00	0	3,511	0.00%
2021/11/25	1	297.00	4	304.25	298.00	-3	3,390	-0.09%
2021/11/24	1	312.93	1	323.50	326.50	0	3,206	0.00%
2021/11/23	12	301.67	12	310.00	297.00	0	3,159	0.00%
2021/11/22	0	0.00	1	305.50	299.50	-1	3,066	-0.03%
2021/11/19	2	279.50	2	281.75	283.00	0	2,965	0.00%
2021/11/18	0	0.00	3	281.00	282.50	-3	2,880	-0.10%
2021/11/11	0	0.00	2	250.25	245.50	-2	2,711	-0.07%
2021/11/03	3	258.50	2	250.00	250.00	1	2,616	0.04%
2021/11/02	0	0.00	1	277.50	277.50	-1	2,491	-0.04%
2021/10/29	1	261.00	2	260.75	262.00	-1	2,496	-0.04%
2021/10/28	1	269.50	5	266.10	269.50	-4	2,483	-0.16%
2021/10/27	4	255.50	0	0.00	245.00	4	2,437	0.16%
2021/10/26	0	0.00	4	264.63	262.00	-4	2,422	-0.17%
2021/10/25	0	0.00	1	262.50	266.00	-1	2,451	-0.04%
2021/10/22	0	0.00	4	251.00	254.50	-4	2,448	-0.16%
2021/10/21	0.2	253.00	1	258.50	255.00	-0.8	2,459	-0.03%
2021/10/20	4	250.00	1	250.00	255.00	3	2,418	0.12%
2021/10/19	1	236.50	1	239.00	239.00	0	2,374	0.00%
2021/10/18	3	227.17	3	233.67	233.00	0	2,220	0.00%
2021/10/15	1	206.00	3	212.67	214.50	-2	2,027	-0.10%
2021/10/14	1	195.00	38	192.70	197.00	-37	1,915	-1.93%
2021/10/13	0	0.00	2	180.00	179.50	-2	1,813	-0.11%
2021/10/12	8	179.75	9	179.56	180.50	-1	1,802	-0.06%
2021/10/07	1	167.50	0	0.00	167.50	1	1,747	0.06%
2021/10/05	2	171.25	1	174.50	172.00	1	1,741	0.06%
2021/10/04	1	185.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	0	0.00	22	185.05	183.00	-22	1,741	-1.26%
2021/09/30	1	185.00	1	185.00	185.00	0	1,754	0.00%
2021/09/28	0	0.00	10	190.45	189.50	-10	1,813	-0.55%
2021/09/24	1	190.00	1	193.50	191.00	0	1,904	0.00%
2021/09/23	3	196.00	3	191.00	192.50	0	1,957	0.00%
2021/09/22	1	188.50	2	184.00	184.50	-1	1,946	-0.05%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/13	1	189.50	0	0.00	189.50	1	2,017	0.05%
2021/09/10	1	190.50	0	0.00	190.00	1	2,025	0.05%
2021/09/06	0	0.00	2	195.25	195.00	-2	2,096	-0.10%
2021/09/03	1	192.00	2	194.00	191.50	-1	2,220	-0.05%
2021/08/27	0	0.00	1	201.00	195.50	-1	2,478	-0.04%
2021/08/26	0	0.00	2	192.25	198.50	-2	2,377	-0.08%
2021/08/20	1	184.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	2	184.50	0	0.00	185.00	2	2,507	0.08%
2021/08/17	1	192.00	1	194.00	190.00	0	2,560	0.00%
2021/08/16	1	194.00	1	190.00	190.00	0	2,568	0.00%
2021/08/13	2	192.25	3	194.50	195.00	-1	2,607	-0.04%
2021/08/12	5	192.00	1	195.00	193.00	4	2,629	0.15%
2021/08/11	1	188.00	1	185.50	186.00	0	2,648	0.00%
2021/08/10	0	0.00	1	188.00	188.00	-1	2,732	-0.04%
2021/08/09	3	194.33	0	0.00	191.00	3	2,839	0.11%
2021/08/06	4	203.00	6	201.08	201.00	-2	2,891	-0.07%
2021/08/05	7	199.64	6	201.17	200.00	1	2,990	0.03%
2021/08/04	0	0.00	2	197.25	196.00	-2	3,147	-0.06%
2021/08/03	2	198.00	0	0.00	198.00	2	3,205	0.06%
2021/08/02	0	0.00	3	195.33	195.00	-3	3,261	-0.09%
2021/07/29	2	186.00	1	193.00	193.00	1	3,319	0.03%
2021/07/28	2	183.75	2	180.50	179.50	0	3,294	0.00%
2021/07/27	1	186.00	2	186.25	185.00	-1	3,317	-0.03%
2021/07/26	1	192.50	1	193.00	192.50	0	3,381	0.00%
2021/07/23	2	195.50	0	0.00	196.00	2	3,441	0.06%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	1	197.00	3.2	199.59	197.00	-2.2	3,559	-0.06%
2021/07/20	4	204.50	2	213.00	201.50	2	3,588	0.06%
2021/07/16	6	205.33	6	204.50	204.50	0	3,616	0.00%
2021/07/14	4	200.88	5	203.50	203.50	-1	3,670	-0.03%
2021/07/13	2	206.25	0	0.00	203.50	2	3,681	0.05%
2021/07/09	1	210.50	0	0.00	207.50	1	3,683	0.03%
2021/07/07	1	211.50	0	0.00	209.50	1	3,724	0.03%
2021/07/06	3	211.83	1	213.50	211.00	2	3,739	0.05%
2021/07/05	5	220.80	3	219.00	219.00	2	3,756	0.05%
2021/07/02	4	226.13	1	232.00	225.00	3	3,753	0.08%
2021/07/01	1	234.50	1	237.00	227.50	0	3,753	0.00%
2021/06/30	3	219.00	12	223.25	232.00	-9	3,737	-0.24%
2021/06/29	5	218.00	9	224.11	219.00	-4	3,729	-0.11%
2021/06/28	0	0.00	1	220.50	221.00	-1	3,759	-0.03%
2021/06/25	0	0.00	1	211.00	211.00	-1	3,815	-0.03%
2021/06/24	2	211.00	1	212.00	210.50	1	3,996	0.03%
2021/06/23	1	208.00	2	211.25	207.50	-1	3,996	-0.03%
2021/06/22	2	207.25	0	0.00	207.00	2	4,001	0.05%
2021/06/21	2	215.00	1	214.00	212.00	1	4,031	0.02%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	7	223.07	6	222.83	219.50	1	4,050	0.02%
2021/06/15	8	220.38	7	222.00	221.50	1	4,063	0.02%
2021/06/11	7	228.36	8	227.94	222.50	-1	4,046	-0.02%
2021/06/10	1	213.50	10.1	222.43	232.50	-9.1	3,944	-0.23%
2021/06/09	8	213.69	10	214.15	211.50	-2	3,939	-0.05%
2021/06/07	3	204.83	0	0.00	203.00	3	3,828	0.08%
2021/06/04	0	0.00	1	207.50	206.00	-1	3,813	-0.03%
2021/06/02	1	203.50	1	204.50	205.00	0	3,770	0.00%
2021/06/01	0	0.00	1	202.00	206.50	-1	3,770	-0.03%
2021/05/31	4	204.50	2	204.50	204.50	2	3,762	0.05%
2021/05/28	4	206.25	0	0.00	207.00	4	3,764	0.11%
2021/05/27	2	213.50	4	215.88	207.00	-2	3,787	-0.05%
2021/05/26	2	208.75	4	209.75	213.00	-2	3,736	-0.05%
2021/05/25	5	203.20	2	202.50	202.50	3	4,135	0.07%
2021/05/24	0	0.00	1	209.50	204.00	-1	4,305	-0.02%
2021/05/21	2	203.25	2	205.00	205.50	0	4,611	0.00%
2021/05/20	4	203.38	4	200.00	199.00	0	4,576	0.00%
2021/05/19	9	202.06	5	202.40	201.50	4	4,638	0.09%
2021/05/17	9	206.83	7	201.36	196.00	2	4,676	0.04%
2021/05/14	10	217.85	4	217.25	216.50	6	4,659	0.13%
2021/05/13	2	227.75	2	221.25	218.00	0	4,622	0.00%
2021/05/12	5	227.10	20	232.63	221.50	-15	4,591	-0.33%
2021/05/11	3	227.67	25	227.74	225.50	-22	4,442	-0.50%
2021/05/10	1	238.00	1	232.00	229.50	0	4,431	0.00%
2021/05/07	1	227.50	0	0.00	235.00	1	4,396	0.02%
2021/05/06	1	218.50	1	219.00	214.00	0	4,359	0.00%
2021/05/05	3	221.00	2	219.00	219.00	1	4,368	0.02%
2021/05/04	1	221.00	2	220.25	220.00	-1	4,385	-0.02%
2021/05/03	6	242.50	5	240.60	232.50	1	4,357	0.02%
2021/04/29	6	230.67	8	231.69	236.00	-2	4,298	-0.05%
2021/04/28	6	226.67	3	231.99	225.50	3	4,273	0.07%
2021/04/27	1	218.50	3	224.83	235.00	-2	4,205	-0.05%
2021/04/26	5	212.70	2	216.50	214.00	3	4,207	0.07%
2021/04/23	1	223.00	0	0.00	218.50	1	4,268	0.02%
2021/04/22	1	231.50	1	232.00	227.00	0	4,327	0.00%
2021/04/20	0	0.00	1	233.50	234.50	-1	4,460	-0.02%
2021/04/16	3	242.33	1	241.50	241.50	2	4,537	0.04%
2021/04/15	2	243.00	0	0.00	241.00	2	4,547	0.04%
2021/04/14	2	246.00	2	245.50	242.00	0	4,573	0.00%
2021/04/13	6.1	254.17	2	253.25	250.00	4.1	4,562	0.09%
2021/04/12	4	253.00	0	0.00	254.00	4	4,570	0.09%
2021/04/07	1.1	258.45	0	0.00	258.00	1.1	4,685	0.02%
2021/04/06	8	261.44	8	260.13	259.00	0	4,743	0.00%
2021/03/31	5	273.70	0	0.00	264.50	5	4,761	0.11%
2021/03/30	1	273.00	1	278.00	273.00	0	4,714	0.00%
2021/03/29	0.2	274.77	1	272.50	277.00	-0.8	4,642	-0.02%
2021/03/25	1	254.50	0	0.00	250.00	1	4,553	0.02%
2021/03/24	2	255.25	1	262.00	253.50	1	4,589	0.02%
2021/03/23	0	0.00	1	259.00	250.00	-1	4,732	-0.02%
2021/03/22	5	248.50	0	0.00	246.50	5	4,817	0.10%
2021/03/19	11	252.59	0	0.00	251.50	11	4,854	0.23%
2021/03/17	0	0.00	1	258.00	258.00	-1	5,052	-0.02%
2021/03/16	20	263.00	0	0.00	261.50	20	5,156	0.39%
2021/03/15	2	273.50	2	287.00	262.00	0	5,168	0.00%
2021/03/08	2.1	254.36	0	0.00	250.00	2.1	5,368	0.04%
2021/03/05	0.1	263.00	2	270.50	265.00	-1.9	5,415	-0.04%
2021/03/03	0	0.00	2	255.50	255.50	-2	5,817	-0.03%
2021/03/02	2	248.25	0	0.00	245.00	2	5,826	0.03%
2021/02/26	1	268.00	1	263.00	260.50	0	5,814	0.00%
2021/02/25	25	300.60	16	291.56	270.00	9	5,776	0.16%
2021/02/24	3	266.33	8.1	280.42	288.00	-5.1	5,346	-0.10%
2021/02/23	7	265.29	5.1	269.75	262.00	1.9	5,197	0.04%
2021/02/19	1	214.00	3	226.67	231.00	-2	5,022	-0.04%
2021/02/17	3.2	214.45	5	211.60	208.00	-1.8	5,015	-0.04%
2021/02/05	5	214.20	8	208.50	220.00	-3	4,968	-0.06%
2021/02/03	2	197.50	1.1	206.14	198.50	0.9	5,008	0.02%
2021/02/02	0	0.00	11	191.50	198.00	-11	5,037	-0.22%
2021/02/01	1	184.50	2	187.00	184.50	-1	5,057	-0.02%
2021/01/27	2	194.25	2	196.00	195.00	0	5,163	0.00%
2021/01/26	1	196.00	1	195.00	195.00	0	5,186	0.00%
2021/01/25	0	0.00	1	209.00	203.00	-1	5,185	-0.02%
2021/01/21	1	209.50	0	0.00	213.50	1	5,289	0.02%
2021/01/18	11	212.00	15	209.97	210.00	-4	5,560	-0.07%
2021/01/15	5	197.30	3	198.67	199.00	2	5,503	0.04%
2021/01/14	5	194.80	5	197.00	189.00	0	5,417	0.00%
2021/01/13	3	202.67	0	0.00	202.00	3	5,323	0.06%
2021/01/12	1	206.00	1	219.00	213.50	0	5,269	0.00%
2021/01/11	2	215.25	1	212.50	212.50	1	5,204	0.02%
2021/01/08	0	0.00	1	222.50	222.50	-1	5,218	-0.02%
2021/01/07	1	229.00	0	0.00	225.00	1	5,228	0.02%
2021/01/05	0	0.00	2	230.50	230.50	-2	5,220	-0.04%
2021/01/04	3	232.00	3	235.83	229.00	0	5,227	0.00%
2020/12/31	0	0.00	2	252.00	241.00	-2	5,212	-0.04%
2020/12/30	1	241.00	1	249.00	246.50	0	5,118	0.00%
2020/12/29	1	245.50	1	254.00	242.00	0	5,073	0.00%
2020/12/28	2	239.75	1	249.00	244.50	1	5,001	0.02%
2020/12/25	1	225.00	1	232.50	231.00	0	4,950	0.00%
2020/12/22	0	0.00	1	244.00	237.00	-1	4,986	-0.02%
2020/12/18	0	0.00	1	245.00	238.50	-1	4,982	-0.02%
2020/12/17	20	253.15	5	249.50	240.50	15	5,021	0.30%
2020/12/16	13	233.88	23	234.83	248.50	-10	4,909	-0.20%
2020/12/15	9	227.50	5	230.70	226.00	4	5,047	0.08%
2020/12/14	18	244.17	2	249.25	238.50	16	5,032	0.32%
2020/12/11	12	228.25	39	229.23	237.50	-27	4,937	-0.55%
2020/12/10	47	221.43	29	222.03	216.00	18	4,882	0.37%
2020/12/09	6	235.33	5	234.60	234.50	1	4,796	0.02%
2020/12/08	10	241.30	8.6	240.67	236.00	1.4	4,776	0.03%
2020/12/07	4	258.13	0	0.00	255.50	4	4,665	0.09%
2020/12/04	4	263.50	4	263.00	266.00	0	4,665	0.00%
2020/12/03	2	263.25	3	262.50	260.00	-1	4,726	-0.02%
2020/12/02	1	275.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	9	276.89	1	280.50	274.00	8	4,747	0.17%
2020/11/30	11	291.73	2	292.00	286.00	9	4,774	0.19%
2020/11/27	10	288.75	9	290.17	292.00	1	4,452	0.02%
2020/11/26	1	278.50	4	279.38	282.00	-3	4,425	-0.07%
2020/11/25	1	277.50	6	280.00	276.00	-5	4,446	-0.11%
2020/11/24	4	277.50	1	274.50	274.50	3	4,451	0.07%
2020/11/20	6	275.33	4	274.00	274.00	2	4,575	0.04%
2020/11/19	4	286.25	3	288.17	280.50	1	4,582	0.02%
2020/11/18	1	283.50	1	284.00	287.00	0	4,550	0.00%
2020/11/17	2	271.25	8	274.81	277.00	-6	4,617	-0.13%
2020/11/16	2	261.50	2	265.00	265.00	0	4,598	0.00%
2020/11/13	3	262.33	3	266.83	268.50	0	4,623	0.00%
2020/11/12	18	267.83	6	265.67	264.50	12	4,625	0.26%
2020/11/11	3	277.00	1	279.00	279.00	2	4,559	0.04%
2020/11/10	3	276.33	1	289.50	272.00	2	4,573	0.04%
2020/11/09	6	285.58	4	297.38	285.00	2	4,571	0.04%
2020/11/06	1	298.50	0	0.00	296.00	1	4,622	0.02%
2020/11/05	8	294.75	8	297.00	292.00	0	4,673	0.00%
2020/11/04	9	277.17	11	284.09	290.00	-2	4,689	-0.04%
2020/11/03	7	284.29	1	283.50	280.50	6	4,660	0.13%
2020/11/02	3	293.00	1	293.50	288.00	2	4,729	0.04%
2020/10/30	6	293.83	0	0.00	293.00	6	4,734	0.13%
2020/10/29	4	291.75	4	291.25	298.00	0	4,709	0.00%
2020/10/28	10	302.80	6	302.42	297.00	4	4,687	0.09%
2020/10/26	3	332.50	0	0.00	320.00	3	4,371	0.07%
2020/10/22	1	348.00	1	343.00	343.00	0	4,372	0.00%
2020/10/20	1	349.50	1	351.00	351.00	0	4,380	0.00%
2020/10/19	1	346.50	1	345.00	345.00	0	4,444	0.00%
2020/10/13	2	348.00	3	350.50	350.50	-1	4,548	-0.02%
2020/10/12	1	352.00	1	349.00	349.00	0	4,651	0.00%
2020/10/08	0	0.00	2	351.00	349.50	-2	4,628	-0.04%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/10/05	1	337.50	1	342.50	344.00	0	4,614	0.00%
2020/09/30	1	341.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	1	338.50	0	0.00	331.00	1	4,614	0.02%
2020/09/28	0	0.00	1	347.00	343.50	-1	4,689	-0.02%
2020/09/25	0	0.00	1	349.50	357.00	-1	4,718	-0.02%
2020/09/24	1	354.50	1.4	340.82	345.50	-0.4	4,785	-0.01%
2020/09/23	0	0.00	1	340.00	336.00	-1	4,796	-0.02%
2020/09/22	1	343.50	1	335.00	333.00	0	4,843	0.00%
2020/09/18	0	0.00	3	361.00	367.00	-3	4,698	-0.06%
2020/09/16	0	0.00	1	321.50	324.50	-1	4,464	-0.02%
2020/09/15	1	331.00	1	329.00	328.50	0	4,437	0.00%
2020/09/14	0	0.00	2	311.50	312.50	-2	4,488	-0.04%
2020/09/11	1	301.50	4	305.88	306.00	-3	4,440	-0.07%
2020/09/09	0	0.00	2	314.50	302.00	-2	4,361	-0.05%
2020/09/08	6	267.67	10	293.45	309.50	-4	4,352	-0.09%
2020/09/07	2	288.50	2	295.00	283.50	0	4,376	0.00%
2020/09/04	7	298.71	1	305.00	300.00	6	4,377	0.14%
2020/09/03	3	313.50	4	323.38	306.00	-1	4,422	-0.02%
2020/09/01	1	338.50	1	325.50	330.00	0	4,360	0.00%
2020/08/31	1	333.00	1	334.50	339.50	0	4,326	0.00%
2020/08/28	0	0.00	1	322.50	322.00	-1	4,298	-0.02%
2020/08/27	1	329.00	4	333.50	320.50	-3	4,276	-0.07%
2020/08/26	2	329.25	2	322.25	330.00	0	4,227	0.00%
2020/08/21	2	300.75	5	291.10	293.50	-3	4,166	-0.07%
2020/08/20	1	347.00	2	321.00	303.00	-1	4,068	-0.02%
2020/08/19	1	334.50	2.1	318.67	336.50	-1.1	4,045	-0.03%
2020/08/18	2	296.50	4	294.50	306.50	-2	4,028	-0.05%
2020/08/17	2	277.75	2	279.00	280.00	0	3,992	0.00%
2020/08/14	3	277.00	4	277.63	275.00	-1	4,238	-0.02%
2020/08/13	3	273.17	7	268.50	269.50	-4	4,159	-0.10%
2020/08/12	7	272.36	16	270.41	278.50	-9	4,053	-0.22%
2020/08/11	1	250.00	2	252.50	253.50	-1	3,946	-0.03%
2020/08/10	1	239.50	4	241.00	246.50	-3	3,898	-0.08%
2020/08/07	2	225.75	2.1	226.41	224.50	-0.1	3,870	0.00%
2020/08/06	3	230.83	1.3	224.40	221.00	1.7	3,827	0.04%
2020/08/05	0	0.00	1	225.00	226.50	-1	3,743	-0.03%
2020/08/04	0	0.00	1	213.50	213.50	-1	3,744	-0.03%
2020/07/24	0	0.00	1	210.50	210.00	-1	3,743	-0.03%
2020/07/23	1	234.50	1	225.00	224.50	0	3,790	0.00%
2020/07/22	0	0.00	2	200.00	213.50	-2	3,843	-0.05%
2020/07/21	1	194.50	0	0.00	194.50	1	3,912	0.03%
2020/07/20	0	0.00	2	216.00	216.00	-2	3,895	-0.05%
2020/07/16	5	281.90	1	266.50	266.50	4	4,085	0.10%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/10	15	410.00	2	405.00	405.00	13	3,946	0.33%
2020/07/08	0	0.00	1	380.50	433.50	-1	3,868	-0.03%
2020/07/07	4	381.25	5	391.00	394.50	-1	3,871	-0.03%
2020/07/06	2	357.75	8	356.44	359.00	-6	3,749	-0.16%
2020/07/03	9	312.72	13	314.88	326.50	-4	3,679	-0.11%
2020/07/02	0	0.00	11.3	290.97	297.00	-11.3	3,538	-0.32%
2020/07/01	0.1	270.00	0	0.00	270.00	0.1	3,447	0.00%
2020/06/23	21	245.71	1	240.00	240.00	20	3,276	0.61%
2020/06/19	10.1	249.80	9	238.06	251.00	1.1	3,215	0.03%
2020/06/12	0	0.00	1.3	172.50	172.50	-1.3	3,126	-0.04%
2020/06/11	3	215.83	4.6	206.08	191.50	-1.6	3,080	-0.05%
2020/06/10	1	207.00	0	0.00	212.50	1	2,963	0.03%
2020/06/09	4	185.00	4	182.75	193.50	0	2,913	0.00%
2020/06/05	0	0.00	4	153.50	160.00	-4	2,761	-0.14%
2020/06/04	0	0.00	0.5	150.50	150.50	-0.5	2,754	-0.02%
2020/06/01	3	136.83	0	0.00	138.50	3	2,681	0.11%
2020/05/29	0	0.00	1	146.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	3	132.33	134.00	-3	2,596	-0.12%
2020/05/27	2	123.00	0.7	125.00	126.00	1.3	2,615	0.05%
2020/05/26	1	129.00	4	128.38	123.50	-3	2,638	-0.11%
2020/05/25	0	0.00	3.6	130.75	132.50	-3.6	2,589	-0.14%
2020/05/22	3	120.00	10	111.75	125.00	-7	2,545	-0.28%
2020/05/21	2	117.75	1	117.50	114.50	1	2,478	0.04%
2020/05/20	5	126.50	8	124.38	127.00	-3	2,458	-0.12%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	4	95.80	95.80	-4	2,151	-0.19%
2020/05/14	0	0.00	5.3	87.10	87.10	-5.3	2,131	-0.25%
2020/05/13	2	76.65	1.7	79.20	79.20	0.3	2,079	0.01%
2020/05/12	0	0.00	2	72.00	72.00	-2	2,016	-0.10%
2020/05/07	0	0.00	0.4	71.80	74.00	-0.4	1,891	-0.02%
2020/05/06	1	68.00	24	73.77	68.00	-23	1,838	-1.25%
2020/05/05	1	67.70	21	67.70	67.70	-20	1,795	-1.11%
2020/05/04	0	0.00	11	61.51	61.60	-11	1,715	-0.64%
2020/04/30	1	55.00	2	55.00	56.00	-1	1,682	-0.06%
2020/04/29	4	53.20	3	54.00	52.80	1	1,644	0.06%
2020/04/27	2	54.25	6.1	54.89	55.80	-4.1	1,583	-0.26%
2020/04/24	7	55.69	11	54.25	55.10	-4	1,505	-0.27%
2020/04/23	0	0.00	5.1	51.42	51.70	-5.1	1,350	-0.38%
2020/04/22	4	46.86	2	47.70	47.00	2	1,252	0.16%
2020/04/21	18	46.09	16	46.08	46.10	2	1,106	0.18%
2020/04/20	0	0.00	19	41.95	41.95	-19	829	-2.29%
2020/04/14	0	0.00	6	32.40	31.55	-6	795	-0.75%
2020/04/13	0	0.00	4	30.73	31.30	-4	778	-0.51%
2020/04/10	2	30.10	0	0.00	29.95	2	758	0.26%
2020/04/07	3	27.22	0	0.00	27.60	3	732	0.41%
2020/04/06	4	26.66	0	0.00	27.00	4	755	0.53%
2020/03/27	0.5	24.90	0	0.00	24.90	0.5	791	0.06%
2020/03/23	1	20.35	0	0.00	21.05	1	760	0.13%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/18	2	23.50	3	23.83	22.55	-1	750	-0.13%
2020/03/16	1	26.25	0	0.00	25.40	1	725	0.14%
2020/03/12	0	0.00	1	28.85	28.50	-1	696	-0.14%
2020/03/10	0	0.00	2	30.05	30.15	-2	715	-0.28%
2020/03/09	0	0.00	1	31.15	30.75	-1	712	-0.14%
2020/03/06	1	31.10	0	0.00	31.20	1	695	0.14%
2020/03/03	2	30.78	0	0.00	30.60	2	687	0.29%
2020/03/02	0	0.00	1	30.15	30.80	-1	681	-0.15%
2020/02/27	0	0.00	1	30.75	31.30	-1	662	-0.15%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/18	0	0.00	1	29.35	29.25	-1	577	-0.17%
2020/02/12	2	29.30	1	29.40	29.45	1	565	0.18%
2020/02/06	1	28.00	0	0.00	28.00	1	545	0.18%
2020/02/05	1	27.90	0	0.00	27.80	1	544	0.18%
2020/02/04	1	26.70	0	0.00	27.00	1	538	0.19%
2020/02/03	1	26.40	0	0.00	26.45	1	536	0.19%
2020/01/31	1	28.05	0	0.00	27.80	1	530	0.19%
2020/01/15	1	29.85	0	0.00	29.85	1	530	0.19%
2020/01/09	0	0.00	1	29.55	29.45	-1	519	-0.19%
2020/01/06	0	0.00	4	30.66	30.55	-4	509	-0.78%
2020/01/03	0	0.00	1	30.20	30.50	-1	500	-0.20%
2019/12/30	3	29.70	1	29.70	29.80	2	481	0.42%
2019/12/27	0	0.00	5	31.30	31.70	-5	453	-1.10%
2019/12/17	1	29.20	0	0.00	29.15	1	394	0.25%
2019/12/04	3	29.38	0	0.00	29.50	3	350	0.86%
2019/12/02	0	0.00	1	28.50	28.40	-1	351	-0.28%
2019/11/28	0	0.00	1	28.90	28.80	-1	364	-0.27%
2019/11/21	0	0.00	1	29.80	29.50	-1	345	-0.29%
2019/11/20	1	28.95	0	0.00	29.35	1	324	0.31%
2019/11/14	0	0.00	2	26.78	26.65	-2	322	-0.62%
2019/11/07	0	0.00	1	26.90	26.85	-1	335	-0.30%
2019/10/31	0	0.00	1	27.05	27.05	-1	343	-0.29%
2019/10/30	0	0.00	1	27.20	27.25	-1	342	-0.29%
2019/10/28	1	27.05	0	0.00	26.70	1	341	0.29%
2019/10/21	0	0.00	1	28.10	27.90	-1	335	-0.30%
2019/10/08	1	27.75	0	0.00	27.70	1	358	0.28%
2019/10/04	1	27.70	0	0.00	27.90	1	354	0.28%
2019/10/03	3	28.60	0	0.00	28.40	3	346	0.87%
2019/09/27	0	0.00	2	29.48	29.05	-2	340	-0.59%
2019/09/25	0	0.00	1	29.35	29.20	-1	341	-0.29%
2019/09/24	0	0.00	2	29.35	29.40	-2	342	-0.58%
2019/09/23	0	0.00	1	29.40	29.15	-1	342	-0.29%
2019/09/10	1	29.10	0	0.00	29.10	1	330	0.30%
2019/09/06	1	29.50	0	0.00	29.70	1	334	0.30%
2019/09/04	2	30.23	3	30.25	30.15	-1	325	-0.31%
2019/09/03	3	30.82	0	0.00	30.50	3	321	0.93%
2019/09/02	4	30.45	0	0.00	30.50	4	310	1.29%
2019/08/30	0.1	29.55	0	0.00	29.75	0.1	300	0.03%
2019/08/23	1	29.70	1	29.95	29.80	0	292	0.00%
2019/08/21	0	0.00	1	30.45	30.50	-1	276	-0.36%
2019/08/20	1	31.35	0	0.00	30.90	1	271	0.37%
2019/08/15	0	0.00	1	29.10	29.05	-1	229	-0.44%
2019/08/13	2	29.05	0	0.00	29.15	2	226	0.88%
2019/08/06	0	0.00	7	28.94	28.75	-7	229	-3.05%
2019/08/05	0	0.00	2	29.23	28.90	-2	226	-0.88%
2019/08/02	0	0.00	2	28.25	28.30	-2	217	-0.92%
2019/07/31	0	0.00	1	28.55	28.70	-1	217	-0.46%
2019/07/30	0	0.00	2	28.58	28.70	-2	214	-0.93%
2019/07/25	2	29.00	0	0.00	29.05	2	211	0.94%
2019/07/19	2	29.15	0	0.00	29.35	2	207	0.96%
2019/07/18	0	0.00	2	29.65	29.35	-2	208	-0.96%
2019/07/16	2	28.83	0	0.00	28.85	2	198	1.01%
2019/07/03	2	28.03	0	0.00	28.15	2	215	0.93%
2019/06/28	0	0.00	1	28.00	28.10	-1	213	-0.47%
2019/06/25	2	28.15	0	0.00	28.00	2	220	0.91%
2019/06/21	2	28.55	0	0.00	28.40	2	223	0.90%
2019/06/20	3	28.77	0	0.00	28.65	3	224	1.34%
2019/06/13	0	0.00	1	27.10	27.05	-1	231	-0.43%
2019/06/12	2	26.95	0	0.00	26.95	2	251	0.80%
2019/06/11	0	0.00	1	27.25	27.10	-1	268	-0.37%
2019/05/30	1	26.70	0	0.00	27.30	1	364	0.27%
2019/05/22	2	27.48	0	0.00	27.10	2	419	0.48%
2019/05/21	2	27.10	0	0.00	27.50	2	454	0.44%
2019/05/20	0	0.00	3	27.08	26.85	-3	520	-0.58%
2019/05/17	0	0.00	1	27.10	26.85	-1	543	-0.18%
2019/05/13	0	0.00	3	27.20	27.00	-3	553	-0.54%
2019/05/10	5	27.00	1	27.00	27.20	4	555	0.72%
2019/05/09	0	0.00	2	27.65	27.40	-2	559	-0.36%
2019/05/08	0	0.00	1	28.65	28.45	-1	555	-0.18%
2019/04/29	0	0.00	2	28.95	28.80	-2	563	-0.36%
2019/04/25	0	0.00	1	29.90	29.75	-1	558	-0.18%
2019/04/10	0	0.00	4	29.90	29.80	-4	571	-0.70%
2019/04/09	0	0.00	1	30.00	30.00	-1	569	-0.18%
2019/03/28	0	0.00	1	29.85	29.50	-1	558	-0.18%
2019/03/21	0	0.00	1	29.70	29.70	-1	556	-0.18%
2019/03/18	1	28.85	0	0.00	29.00	1	550	0.18%
2019/03/15	2	29.45	2	29.80	29.45	0	541	0.00%
2019/03/14	4	29.88	0	0.00	30.00	4	526	0.76%
2019/03/13	2	31.48	0	0.00	31.10	2	511	0.39%
2019/03/12	2	31.55	0	0.00	31.65	2	508	0.39%
2019/03/11	2	31.90	0	0.00	32.00	2	507	0.39%
2019/03/08	0	0.00	2	33.40	33.10	-2	504	-0.40%
2019/03/04	0	0.00	1	32.20	32.05	-1	462	-0.22%
2019/02/22	1	31.55	0	0.00	31.50	1	454	0.22%
2019/02/21	0	0.00	1	33.05	32.25	-1	447	-0.22%
2019/02/20	0	0.00	4	31.85	32.00	-4	431	-0.93%
2019/02/18	0	0.00	11	32.68	32.70	-11	387	-2.84%
2019/02/15	1	30.05	0	0.00	29.75	1	322	0.31%
2019/02/11	0	0.00	1	28.15	28.35	-1	295	-0.34%
2019/01/24	0	27.50	10	27.70	27.65	-10	315	-3.17%
2019/01/22	2	27.58	0	0.00	27.30	2	316	0.63%
2019/01/11	2	27.43	0	0.00	27.25	2	372	0.54%
2019/01/09	1	27.85	0	0.00	27.80	1	401	0.25%
2019/01/04	0	0.00	1	26.90	26.80	-1	401	-0.25%
2019/01/03	0	0.00	1	27.10	27.20	-1	423	-0.24%
2018/12/26	0	0.00	5	26.35	26.20	-5	575	-0.87%
2018/12/21	0	0.00	1	26.80	26.75	-1	590	-0.17%
2018/12/19	0	0.00	5	26.40	26.45	-5	604	-0.83%
2018/12/03	2	28.48	0	0.00	28.30	2	779	0.26%
2018/11/30	1	28.95	0	0.00	28.55	1	780	0.13%
2018/11/26	2	27.75	0	0.00	27.90	2	757	0.26%
2018/11/21	1	27.05	0	0.00	27.05	1	744	0.13%
2018/11/16	3	27.40	0	0.00	27.15	3	747	0.40%
2018/11/15	2	26.80	0	0.00	26.80	2	745	0.27%
2018/11/13	0	0.00	1	26.90	27.05	-1	747	-0.13%
2018/11/07	1	28.45	0	0.00	28.30	1	744	0.13%
2018/11/06	1	29.05	3	28.72	28.60	-2	749	-0.27%
2018/11/02	1	27.00	0	0.00	26.95	1	734	0.14%
2018/11/01	0	0.00	3	27.00	27.00	-3	733	-0.41%
2018/10/26	1	27.80	0	0.00	27.80	1	735	0.14%
2018/10/25	0	0.00	1	28.00	27.75	-1	731	-0.14%
2018/10/24	1	29.20	0	0.00	28.70	1	726	0.14%
2018/10/23	0	0.00	6	30.00	29.20	-6	717	-0.84%
2018/10/22	10	29.35	1	30.05	29.35	9	708	1.27%
2018/10/18	0	0.00	6	28.80	28.70	-6	687	-0.87%
2018/10/17	6	28.30	0	0.00	28.25	6	671	0.89%
2018/10/16	2	26.90	0	0.00	26.90	2	660	0.30%
2018/10/15	12	27.01	0	0.00	26.55	12	658	1.82%
2018/10/12	2	26.35	0	0.00	26.05	2	655	0.31%
2018/10/05	0	0.00	3	28.83	29.00	-3	511	-0.59%
2018/10/04	0	0.00	1	29.50	29.40	-1	502	-0.20%
2018/10/02	0	0.00	1	28.65	28.45	-1	513	-0.19%
2018/10/01	2	28.50	0	0.00	28.60	2	522	0.38%
2018/09/26	1	28.30	0	0.00	28.50	1	536	0.19%
2018/09/21	1	27.60	1	27.45	27.60	0	534	0.00%
2018/09/18	0	0.00	8	28.15	28.10	-8	544	-1.47%
2018/09/17	1	29.35	0	0.00	29.00	1	540	0.19%
2018/09/14	0	0.00	5	28.85	29.05	-5	538	-0.93%
2018/09/13	10	30.82	9	30.47	29.20	1	531	0.19%
2018/09/12	1	27.00	2	27.95	29.20	-1	495	-0.20%
2018/09/11	2	26.55	0	0.00	26.55	2	472	0.42%
2018/09/10	7	28.28	0	0.00	27.05	7	469	1.49%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/09/06	0	0.00	2	26.60	26.40	-2	412	-0.49%
2018/08/30	2	25.90	0	0.00	25.90	2	487	0.41%
2018/08/28	3	26.05	4	26.10	26.00	-1	521	-0.19%
2018/08/24	1	25.60	0	0.00	25.85	1	563	0.18%
2018/08/10	0.1	28.15	0	0.00	28.30	0.1	760	0.01%
2018/08/07	3	29.15	0	0.00	29.00	3	849	0.35%
2018/07/16	10	32.20	0	0.00	31.10	10	1,899	0.53%
2018/07/11	4	32.33	0	0.00	31.65	4	1,944	0.21%
2018/07/10	0	0.00	3	29.20	31.00	-3	1,950	-0.15%
2018/07/06	8	27.96	0	0.00	27.90	8	2,023	0.40%
2018/06/28	0	0.00	20	30.53	30.40	-20	2,217	-0.90%
2018/06/21	0	0.00	10	32.40	32.90	-10	2,272	-0.44%
2018/06/12	2	34.00	0	0.00	33.95	2	2,404	0.08%
2018/06/11	15	34.50	0	0.00	34.70	15	2,475	0.61%
2018/06/08	1	33.85	1	34.10	33.10	0	2,514	0.00%
2018/06/07	1	33.85	0	0.00	33.85	1	2,502	0.04%
2018/06/06	2	34.80	0	0.00	34.45	2	2,494	0.08%
2018/06/05	0	0.00	1	36.00	35.45	-1	2,487	-0.04%
2018/06/01	5	36.50	0	0.00	36.50	5	2,497	0.20%
2018/05/31	3	34.85	0	0.00	36.25	3	2,534	0.12%
2018/05/30	3	34.67	0	0.00	34.60	3	2,564	0.12%
2018/05/25	0	0.00	5	36.97	36.80	-5	2,556	-0.20%
2018/05/24	0	0.00	12	37.65	37.60	-12	2,532	-0.47%
2018/05/23	0	0.00	16.8	38.38	38.00	-16.8	2,517	-0.67%
2018/05/22	14	39.24	0	0.00	37.75	14	2,501	0.56%
2018/05/18	15	37.50	0	0.00	37.15	15	2,467	0.61%
2018/05/17	0	0.00	20	37.50	37.20	-20	2,454	-0.81%
2018/05/16	10	39.30	0	0.00	38.50	10	2,429	0.41%
2018/05/15	30	38.73	5	39.00	38.45	25	2,403	1.04%
2018/05/14	30	37.93	17	37.30	39.00	13	2,370	0.55%
2018/05/11	17	38.04	5	36.50	36.05	12	2,323	0.52%
2018/05/09	6	37.59	0	0.00	37.60	6	2,226	0.27%
2018/05/08	1	39.80	0	0.00	39.65	1	2,153	0.05%
2018/05/07	11	42.05	8	42.38	40.70	3	2,087	0.14%
2018/05/04	5	39.43	9	40.21	40.40	-4	1,959	-0.20%
2018/05/03	11	38.36	48	39.19	39.60	-37	1,774	-2.09%
2018/05/02	2	36.00	1	36.00	36.00	1	1,491	0.07%
2018/04/30	0	0.00	2	32.75	32.75	-2	1,461	-0.14%
2018/04/27	1	30.10	0	0.00	29.80	1	1,421	0.07%
2018/04/24	3	30.13	0	0.00	30.00	3	1,372	0.22%
2018/04/19	0	0.00	2	30.20	31.20	-2	1,325	-0.15%
2018/04/16	1	31.00	3	31.35	30.60	-2	1,273	-0.16%
2018/04/13	1	32.00	1	32.75	31.80	0	1,253	0.00%
2018/04/12	1	32.20	2	32.73	32.30	-1	1,235	-0.08%
2018/04/11	1	31.00	3	30.40	31.85	-2	1,180	-0.17%
2018/04/10	3	30.05	1	31.00	30.80	2	1,142	0.18%
2018/04/09	0	0.00	3	29.90	30.05	-3	1,055	-0.28%
2018/04/02	0	0.00	6	27.40	27.00	-6	971	-0.62%
2018/03/28	1	27.25	2	27.35	27.25	-1	936	-0.11%
2018/03/26	1	27.90	5	28.29	28.35	-4	921	-0.43%
2018/03/22	3	27.00	0	0.00	26.80	3	865	0.35%
2018/03/21	1	27.85	0	0.00	27.55	1	844	0.12%
2018/03/19	2	28.10	2	28.25	28.10	0	796	0.00%
2018/03/16	2	26.80	0	0.00	27.30	2	748	0.27%
2018/03/15	0	0.00	8	27.13	27.30	-8	717	-1.11%
2018/03/14	8	26.45	5	25.75	26.45	3	634	0.47%
2018/03/12	0	0.00	1	24.65	24.20	-1	578	-0.17%
2018/03/08	2	25.10	0	0.00	24.60	2	556	0.36%
2018/03/07	2	25.15	10	25.05	24.90	-8	543	-1.47%
2018/03/06	10	24.60	1	26.30	25.15	9	517	1.74%
2018/03/05	0	0.00	5	24.97	25.15	-5	458	-1.09%
2018/03/01	1	22.30	1	23.45	23.40	0	384	0.00%
2018/02/22	0	0.00	1	20.80	20.70	-1	327	-0.31%
2018/02/05	0	21.15	0	0.00	21.00	0	337	0.00%
2018/01/31	0	0.00	1	20.70	20.70	-1	334	-0.30%
2018/01/26	1	21.35	0	0.00	21.60	1	333	0.30%
2018/01/19	0	0.00	2	22.38	22.00	-2	335	-0.60%
2018/01/18	2	21.85	0	0.00	21.85	2	333	0.60%
2018/01/16	0	0.00	3	22.65	22.75	-3	340	-0.88%
2018/01/15	2	21.85	0	0.00	22.75	2	335	0.60%
2018/01/09	1	21.95	50	21.30	21.85	-49	323	-15.13%
2018/01/05	0	0.00	5	20.70	20.70	-5	303	-1.65%