合一 (4743)-群益金鼎-嘉義券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
1,466張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/04/24	3	153.83	0.1	154.00	153.50	2.9	2,194	0.13%
2024/04/23	0	0.00	1	156.00	155.00	-1	2,234	-0.04%
2024/04/22	10	151.00	12	147.75	149.00	-2	2,232	-0.09%
2024/04/19	12	149.04	5	147.90	145.50	7	2,196	0.32%
2024/04/18	1	155.00	1	155.02	157.00	0	2,122	0.00%
2024/04/17	4	158.00	1	160.00	158.00	3	2,098	0.14%
2024/04/16	1.2	160.85	0.1	161.00	159.00	1.1	2,084	0.05%
2024/04/15	1.1	165.17	0	0.00	166.00	1.1	2,027	0.05%
2024/04/12	0.1	173.50	1	173.00	172.00	-1	1,995	-0.05%
2024/04/11	0	0.00	3	176.33	175.50	-3	1,988	-0.15%
2024/04/10	0	0.00	1	176.00	175.00	-1	2,051	-0.05%
2024/04/09	0.2	174.50	1	175.00	173.50	-0.8	2,053	-0.04%
2024/04/08	0	0.00	1	178.50	174.00	-1	2,046	-0.05%
2024/04/03	1	172.00	1	171.50	172.00	0	2,026	0.00%
2024/04/02	0	0.00	1	173.00	172.50	-1	2,041	-0.05%
2024/04/01	7	176.93	1	174.00	172.50	6	2,083	0.29%
2024/03/26	1	173.00	0	0.00	171.00	1	2,022	0.05%
2024/03/25	0	0.00	2	173.75	173.00	-2	2,009	-0.10%
2024/03/21	0	0.00	1	172.00	172.50	-1	2,006	-0.05%
2024/03/20	4	167.75	0	0.00	167.00	4	2,021	0.20%
2024/03/18	1	166.00	0	0.00	165.00	1	2,039	0.05%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	0	0.00	1	170.00	168.00	-1	2,049	-0.05%
2024/03/13	0	0.00	13	167.35	167.00	-13	2,040	-0.64%
2024/03/12	1	171.50	0	0.00	171.00	1	2,034	0.05%
2024/03/08	4	173.75	2	173.25	171.00	2	2,127	0.09%
2024/03/07	2	163.75	6	180.92	184.00	-4	2,013	-0.20%
2024/03/06	2	167.75	0	0.00	167.50	2	1,906	0.10%
2024/03/05	4	169.38	0	0.00	168.50	4	1,922	0.21%
2024/03/04	0.1	171.98	1	171.00	171.00	-0.9	1,918	-0.05%
2024/03/01	3	174.83	0	174.50	174.00	3	1,908	0.16%
2024/02/26	0	0.00	1	180.00	181.00	-1	1,996	-0.05%
2024/02/21	1	179.00	0	0.00	177.00	1	2,111	0.05%
2024/02/20	0	0.00	2	178.00	178.00	-2	2,187	-0.09%
2024/02/16	4	175.38	1	177.00	177.00	3	2,342	0.13%
2024/02/15	0.2	173.25	0	0.00	173.00	0.2	2,486	0.01%
2024/02/02	20	175.25	10	174.50	174.00	10	3,394	0.29%
2024/01/31	0.2	172.50	0	0.00	173.00	0.2	4,077	0.00%
2024/01/29	1.4	175.50	0.2	175.00	175.50	1.2	4,197	0.03%
2024/01/26	1	176.00	20.1	175.50	176.50	-19.1	4,221	-0.45%
2024/01/25	0	0.00	17	174.50	174.00	-17	4,249	-0.40%
2024/01/24	1	179.50	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	0.00	1	179.00	179.50	-1	4,318	-0.02%
2024/01/18	0.3	173.00	0	0.00	172.50	0.3	4,585	0.01%
2024/01/17	2	172.50	0	0.00	172.50	2	4,637	0.04%
2024/01/16	3	177.67	0	0.00	177.50	3	4,672	0.06%
2024/01/15	0.3	182.00	2	180.00	182.50	-1.7	4,718	-0.04%
2024/01/12	1	181.50	0	0.00	180.00	1	4,792	0.02%
2024/01/11	1	182.00	0	0.00	184.00	1	4,915	0.02%
2024/01/10	1	181.00	1	183.50	183.50	0	4,917	0.00%
2024/01/09	1	181.50	1.5	182.00	182.00	-0.5	4,919	-0.01%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/05	1.1	184.50	1	185.00	184.50	0.1	4,950	0.00%
2024/01/04	5	185.50	0	0.00	183.00	5	4,935	0.10%
2024/01/03	1	193.00	0	0.00	192.00	1	4,867	0.02%
2024/01/02	1	194.00	0	0.00	193.50	1	4,860	0.02%
2023/12/28	0.2	193.00	0	0.00	192.50	0.2	4,892	0.00%
2023/12/27	2	198.25	5	196.50	196.50	-3	4,874	-0.06%
2023/12/26	1	195.50	1	197.50	197.00	0	4,828	0.00%
2023/12/25	1	193.00	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	0.00	1	193.00	194.50	-1	4,819	-0.02%
2023/12/20	5	194.00	0	0.00	191.50	5	4,828	0.10%
2023/12/14	0	0.00	2	196.00	193.00	-2	4,797	-0.04%
2023/12/13	2.1	194.38	1	193.00	191.00	1.1	4,784	0.02%
2023/12/12	0.1	195.00	2	195.00	194.50	-1.9	4,793	-0.04%
2023/12/11	0	0.00	1	191.50	191.00	-1	4,781	-0.02%
2023/12/07	2	196.75	1	195.00	193.50	1	4,768	0.02%
2023/12/06	1.2	195.00	2	193.50	195.50	-0.8	4,769	-0.02%
2023/12/05	10	200.05	7.4	199.61	198.00	2.6	4,730	0.06%
2023/12/04	0	0.00	1	207.50	205.00	-1	4,664	-0.02%
2023/12/01	3	208.00	0	0.00	205.00	3	4,661	0.06%
2023/11/30	2	205.25	0	0.00	205.00	2	4,703	0.04%
2023/11/29	1	208.00	5	207.00	208.00	-4	4,676	-0.09%
2023/11/28	1	205.50	0	0.00	204.00	1	4,681	0.02%
2023/11/27	7.1	206.80	2	206.00	204.00	5.1	4,723	0.11%
2023/11/24	1	204.50	1	203.00	205.00	0	4,718	0.00%
2023/11/22	2	206.00	3	207.83	204.50	-1	4,667	-0.02%
2023/11/21	6	204.17	1.2	205.17	205.50	4.8	4,608	0.10%
2023/11/20	0	0.00	1.2	207.75	206.00	-1.2	4,561	-0.03%
2023/11/17	1	206.00	3	206.33	206.50	-2	4,525	-0.04%
2023/11/16	7	217.00	2	214.75	211.50	5	4,449	0.11%
2023/11/15	3.4	214.97	10	214.60	214.00	-6.6	4,358	-0.15%
2023/11/14	2.2	211.23	2	210.25	211.50	0.2	4,298	0.00%
2023/11/13	9	220.39	6	222.17	218.00	3	4,157	0.07%
2023/11/10	15	233.17	10	237.90	220.50	5	3,987	0.13%
2023/11/09	0	0.00	1.1	229.00	230.50	-1.1	3,300	-0.03%
2023/11/08	9	226.39	10.8	225.79	226.50	-1.8	3,149	-0.06%
2023/11/07	0	0.00	1.6	217.50	217.50	-1.6	2,710	-0.06%
2023/11/06	4	198.00	0	0.00	198.00	4	2,615	0.15%
2023/11/02	10.4	194.46	10	192.50	192.00	0.4	2,602	0.02%
2023/11/01	0	0.00	1	195.50	195.50	-1	2,578	-0.04%
2023/10/31	0	0.00	0.1	198.50	196.00	-0.1	2,560	-0.01%
2023/10/30	3	201.00	0	0.00	198.00	3	2,538	0.12%
2023/10/27	6	202.42	6	203.00	203.50	0	2,469	0.00%
2023/10/26	4	196.00	5	196.20	197.00	-1	2,330	-0.04%
2023/10/25	4	196.13	2	195.50	194.50	2	2,262	0.09%
2023/10/23	0	0.00	0.4	189.99	189.00	-0.4	2,128	-0.02%
2023/10/20	1	185.00	5	187.00	183.50	-4	2,068	-0.19%
2023/10/19	6	185.58	5	189.30	190.50	1	1,999	0.05%
2023/10/18	5	181.00	5	178.50	175.00	0	1,914	0.00%
2023/10/17	1	181.00	0	0.00	180.00	1	1,942	0.05%
2023/10/16	3	180.33	1	181.00	181.50	2	1,970	0.10%
2023/10/13	0	0.00	2	173.25	173.50	-2	1,970	-0.10%
2023/10/12	0	0.00	1	176.00	176.00	-1	2,041	-0.05%
2023/10/06	0	0.00	1	177.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	1	172.50	174.00	-1	2,162	-0.05%
2023/10/04	17	169.47	16	168.53	168.50	1	2,161	0.05%
2023/10/03	0.3	175.50	0.1	175.00	172.00	0.2	2,159	0.01%
2023/10/02	10	174.50	10	176.00	176.50	0	2,162	0.00%
2023/09/28	0	0.00	1	175.00	174.50	-1	2,192	-0.05%
2023/09/27	10	174.50	10	176.50	177.00	0	2,192	0.00%
2023/09/26	3.5	175.87	0	0.00	173.50	3.5	2,207	0.16%
2023/09/25	0.1	178.67	1	180.00	178.50	-0.9	2,234	-0.04%
2023/09/22	5.1	175.50	5	176.50	176.50	0.1	2,249	0.00%
2023/09/21	1.1	176.55	0.1	177.00	176.50	0.9	2,291	0.04%
2023/09/20	0	0.00	1	180.00	179.50	-1	2,317	-0.04%
2023/09/18	0	0.00	2.3	185.64	185.00	-2.3	2,399	-0.10%
2023/09/14	0	0.00	2	182.75	183.00	-2	2,393	-0.08%
2023/09/12	10	178.00	11	180.05	180.50	-1	2,467	-0.04%
2023/09/11	1	183.00	2	180.75	179.00	-1	2,517	-0.04%
2023/09/08	1.1	176.43	0	0.00	179.00	1.1	2,525	0.04%
2023/09/07	2	177.25	1	177.00	177.50	1	2,525	0.04%
2023/09/06	0	180.00	1	179.00	179.00	-1	2,527	-0.04%
2023/09/05	4.1	181.04	3	183.50	181.50	1.1	2,517	0.04%
2023/09/04	0	0.00	2	193.50	195.00	-2	2,459	-0.08%
2023/08/31	2	200.25	1	202.50	198.50	1	2,460	0.04%
2023/08/30	11	190.18	13	195.81	198.00	-2	2,432	-0.08%
2023/08/28	1	184.50	1	184.50	182.50	0	2,446	0.00%
2023/08/25	1	182.00	0	0.00	181.50	1	2,464	0.04%
2023/08/24	0	0.00	3	181.83	181.00	-3	2,472	-0.12%
2023/08/22	1	183.50	0	0.00	183.50	1	2,514	0.04%
2023/08/21	0	0.00	1	188.00	188.50	-1	2,508	-0.04%
2023/08/18	0	0.00	1	183.50	184.00	-1	2,517	-0.04%
2023/08/17	0.1	185.30	1	185.50	186.50	-0.9	2,536	-0.03%
2023/08/16	8	182.56	7	183.50	186.50	1	2,565	0.04%
2023/08/15	6.2	178.56	6	181.00	181.00	0.2	2,577	0.01%
2023/08/14	1.1	175.56	2	176.75	175.50	-0.9	2,569	-0.04%
2023/08/10	1	188.00	1	186.50	183.50	0	2,549	0.00%
2023/08/08	1	185.50	1	186.50	184.00	0	2,733	0.00%
2023/08/07	0	189.50	0	0.00	188.00	0	2,748	0.00%
2023/08/02	0.2	190.56	0	190.00	189.00	0.2	2,769	0.01%
2023/08/01	0.2	195.63	0	0.00	194.50	0.2	2,774	0.01%
2023/07/31	0.3	198.00	0	0.00	194.00	0.3	2,788	0.01%
2023/07/28	0	196.00	1	196.00	198.50	-1	2,811	-0.03%
2023/07/27	1	200.50	0	0.00	200.00	1	2,815	0.04%
2023/07/26	0.2	202.53	0	0.00	200.50	0.2	2,866	0.01%
2023/07/25	0	0.00	1	203.50	206.50	-1	2,920	-0.03%
2023/07/21	1	212.50	0	0.00	205.00	1	3,004	0.03%
2023/07/20	0	0.00	2	209.50	211.00	-2	3,059	-0.07%
2023/07/19	2	207.75	4	208.50	208.00	-2	3,080	-0.06%
2023/07/18	0	0.00	1	204.00	202.50	-1	3,198	-0.03%
2023/07/17	7.1	210.13	0	0.00	210.00	7.1	3,305	0.21%
2023/07/14	0.1	197.50	2.1	198.55	198.00	-2	3,325	-0.06%
2023/07/13	8	195.13	0.4	199.38	192.50	7.6	3,351	0.23%
2023/07/12	0.3	204.00	0	0.00	202.00	0.3	3,306	0.01%
2023/07/11	0.2	207.25	2	206.75	205.50	-1.8	3,376	-0.05%
2023/07/10	1	212.00	1	208.50	208.00	0	3,550	0.00%
2023/07/06	0.2	209.25	0	0.00	206.00	0.2	3,553	0.01%
2023/07/05	3.5	210.71	0	0.00	209.00	3.5	3,565	0.10%
2023/07/04	1	211.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	2.4	210.10	2	210.50	212.00	0.4	3,680	0.01%
2023/06/30	1.3	219.69	0	0.00	216.00	1.3	3,717	0.03%
2023/06/29	1.5	220.53	0	0.00	220.00	1.5	3,780	0.04%
2023/06/28	2.2	220.16	2	219.25	219.50	0.2	3,832	0.01%
2023/06/27	1.1	214.14	2	215.50	220.00	-0.9	3,894	-0.02%
2023/06/26	1	209.00	0	0.00	209.50	1	3,882	0.03%
2023/06/21	2.1	212.00	0	0.00	210.00	2.1	3,958	0.05%
2023/06/19	3	219.26	2	216.25	216.00	1	4,100	0.02%
2023/06/16	1	212.50	1.1	216.77	216.00	-0.1	4,113	0.00%
2023/06/15	6.1	230.43	3	230.67	230.50	3.1	4,089	0.08%
2023/06/14	0	0.00	3	242.50	236.50	-3	4,092	-0.07%
2023/06/13	2.1	240.98	2	241.00	240.00	0.1	4,160	0.00%
2023/06/12	0	0.00	2	239.75	241.00	-2	4,192	-0.05%
2023/06/09	1	239.00	2	239.50	239.00	-1	4,250	-0.02%
2023/06/08	2	235.25	0.2	238.00	233.50	1.8	4,314	0.04%
2023/06/06	1	239.00	0	0.00	239.50	1	4,371	0.02%
2023/06/05	1	242.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	2	238.50	5	239.20	239.50	-3	4,415	-0.07%
2023/05/30	0.1	223.50	1	226.00	223.00	-1	4,564	-0.02%
2023/05/29	1	224.50	3	224.33	224.50	-2	4,590	-0.04%
2023/05/26	3	221.00	1	225.50	220.50	2	4,667	0.04%
2023/05/24	0.1	228.50	0	0.00	228.50	0.1	4,820	0.00%
2023/05/23	0	0.00	2	230.25	232.00	-2	4,877	-0.04%
2023/05/22	2	228.25	2	230.00	228.50	0	5,161	0.00%
2023/05/19	3.1	223.65	0	0.00	223.50	3.1	5,168	0.06%
2023/05/18	1	227.50	0	0.00	227.00	1	5,181	0.02%
2023/05/17	0	0.00	1	229.00	229.00	-1	5,214	-0.02%
2023/05/16	1	226.00	2	224.25	226.00	-1	5,274	-0.02%
2023/05/15	7	222.50	7	221.00	221.00	0	5,360	0.00%
2023/05/12	8.3	226.21	7	223.86	224.00	1.3	5,465	0.02%
2023/05/11	2.1	237.07	1	241.00	237.00	1.1	5,589	0.02%
2023/05/09	1	240.50	0	0.00	239.50	1	6,013	0.02%
2023/05/08	3.2	240.87	2	239.00	239.50	1.2	6,142	0.02%
2023/05/05	1	248.91	1	245.00	245.00	0	6,236	0.00%
2023/05/04	1	247.96	1	247.00	247.00	0	6,290	0.00%
2023/05/03	1.2	248.68	0	0.00	245.50	1.2	6,438	0.02%
2023/05/02	2.1	248.68	3.3	248.65	248.50	-1.2	6,613	-0.02%
2023/04/28	2	242.00	0	0.00	241.00	2	6,638	0.03%
2023/04/27	1.2	240.63	2.1	238.40	238.00	-0.9	6,675	-0.01%
2023/04/26	0.4	240.00	0	0.00	239.50	0.4	6,749	0.01%
2023/04/25	4	245.00	1	245.00	242.00	3	6,763	0.04%
2023/04/24	3	252.83	1	251.00	251.00	2	6,839	0.03%
2023/04/21	4	260.75	2	253.50	253.00	2	6,882	0.03%
2023/04/20	6	275.00	3	276.17	270.50	3	6,820	0.04%
2023/04/19	3	280.33	2	280.75	281.00	1	6,745	0.01%
2023/04/18	2	279.75	1	281.50	278.50	1	6,702	0.01%
2023/04/14	1.4	275.30	1	273.00	274.50	0.4	6,774	0.01%
2023/04/13	2	275.75	9	278.50	279.00	-7	6,768	-0.10%
2023/04/12	1	270.00	1	270.00	270.00	0	6,699	0.00%
2023/04/11	1	268.50	1	267.00	267.00	0	6,935	0.00%
2023/04/10	2	272.00	1	268.00	267.50	1	7,068	0.01%
2023/04/07	1	273.00	1	272.50	272.50	0	7,142	0.00%
2023/04/06	3	272.67	5	273.10	271.50	-2	7,293	-0.03%
2023/03/31	6	271.17	3	268.33	267.00	3	7,420	0.04%
2023/03/30	2	268.25	2	269.75	270.50	0	7,521	0.00%
2023/03/29	2	267.25	4	270.11	270.50	-2	7,523	-0.03%
2023/03/28	3	262.33	0	0.00	261.50	3	7,530	0.04%
2023/03/27	2	270.75	1	269.00	269.00	1	7,510	0.01%
2023/03/24	1	261.00	5	266.90	269.00	-4	7,561	-0.05%
2023/03/23	4	263.75	5	266.00	261.50	-1	7,602	-0.01%
2023/03/22	2	260.00	4	259.38	260.50	-2	7,652	-0.03%
2023/03/20	2	253.25	2	255.00	254.50	0	7,799	0.00%
2023/03/17	1	253.50	2	252.50	254.00	-1	7,964	-0.01%
2023/03/16	5	253.59	1	250.50	250.50	4	8,051	0.05%
2023/03/14	1	257.50	1	255.50	253.50	0	8,611	0.00%
2023/03/13	3	250.33	2	252.50	256.50	1	8,663	0.01%
2023/03/10	4	260.63	2	258.50	258.50	2	8,801	0.02%
2023/03/09	1	264.00	0	0.00	264.00	1	8,933	0.01%
2023/03/08	3	268.67	0	0.00	264.00	3	9,027	0.03%
2023/03/07	1	267.50	1	272.00	267.00	0	9,226	0.00%
2023/03/06	1	262.50	2.2	265.70	269.50	-1.2	9,523	-0.01%
2023/03/03	0	0.00	2	267.00	267.00	-2	9,807	-0.02%
2023/03/02	4	270.50	6.3	265.80	270.50	-2.3	10,128	-0.02%
2023/03/01	1	263.00	2	262.00	261.00	-1	10,406	-0.01%
2023/02/24	3.3	260.92	14	263.25	262.00	-10.8	10,537	-0.10%
2023/02/23	3	266.67	6	268.00	266.50	-3	10,644	-0.03%
2023/02/22	6.1	270.40	5	268.20	266.00	1.1	10,847	0.01%
2023/02/21	3.3	278.01	1	280.00	276.00	2.3	10,908	0.02%
2023/02/20	10.3	288.29	8	288.81	280.00	2.3	10,971	0.02%
2023/02/17	3	276.00	3	276.50	275.50	0	10,752	0.00%
2023/02/16	1	272.00	2	274.75	276.00	-1	10,823	-0.01%
2023/02/15	2	275.25	2	272.50	271.50	0	11,086	0.00%
2023/02/14	4	273.25	1	272.00	271.00	3	11,150	0.03%
2023/02/13	5	285.50	3.2	284.97	278.00	1.8	11,115	0.02%
2023/02/10	5	288.20	4	286.13	290.00	1	11,131	0.01%
2023/02/09	6	291.00	5	288.80	284.00	1	11,049	0.01%
2023/02/08	9	289.06	7	283.29	288.00	2	10,875	0.02%
2023/02/07	4	270.75	7	270.64	273.00	-3	10,684	-0.03%
2023/02/06	7	269.14	6	268.92	265.00	1	10,695	0.01%
2023/02/03	2.1	266.14	1.1	264.45	263.00	1	10,683	0.01%
2023/02/02	1	264.50	3	263.83	264.50	-2	10,651	-0.02%
2023/02/01	5	265.50	5	266.50	260.50	0	10,761	0.00%
2023/01/31	5	261.90	8	266.06	269.00	-3	10,777	-0.03%
2023/01/30	3	248.33	4	250.00	250.50	-1	10,740	-0.01%
2023/01/17	1	243.50	3	244.00	244.50	-2	10,783	-0.02%
2023/01/16	1.1	238.95	9	239.50	241.00	-7.9	10,750	-0.07%
2023/01/13	2.1	231.31	4	230.75	232.00	-1.9	10,720	-0.02%
2023/01/12	8.1	228.38	2	227.50	226.50	6.1	10,813	0.06%
2023/01/11	2	239.25	4	241.25	237.00	-2	10,723	-0.02%
2023/01/10	4	241.75	1	244.50	238.00	3	10,760	0.03%
2023/01/09	2	245.00	2	245.25	245.00	0	10,832	0.00%
2023/01/06	4	240.75	1	240.50	241.50	3	10,935	0.03%
2023/01/05	1	240.00	3	244.50	240.00	-2	11,118	-0.02%
2023/01/04	0	0.00	0	245.50	240.00	0	11,199	0.00%
2023/01/03	2	243.50	0	0.00	244.50	2	11,324	0.02%
2022/12/30	8	246.38	7	247.00	245.50	1	11,476	0.01%
2022/12/29	4	246.75	2	244.00	243.00	2	11,646	0.02%
2022/12/28	2	262.25	1	266.50	257.00	1	11,562	0.01%
2022/12/27	4	257.25	2	260.25	264.50	2	11,544	0.02%
2022/12/26	5	261.20	3	266.00	258.00	2	11,625	0.02%
2022/12/23	9.1	258.95	7	260.93	259.50	2.1	11,716	0.02%
2022/12/22	1	251.50	3	247.00	262.50	-2	11,692	-0.02%
2022/12/21	3	240.67	2	242.25	239.00	1	11,701	0.01%
2022/12/20	1	241.50	1	241.50	236.50	0	11,919	0.00%
2022/12/19	1	243.00	0	0.00	241.50	1	12,043	0.01%
2022/12/16	2	245.50	3	245.17	243.00	-1	12,263	-0.01%
2022/12/15	3	250.83	2	251.75	247.00	1	12,360	0.01%
2022/12/14	2	251.00	2	254.04	259.00	0	12,351	0.00%
2022/12/13	2	256.00	2	264.00	253.50	0	12,268	0.00%
2022/12/09	3	262.19	4	260.00	260.00	-1	12,416	-0.01%
2022/12/08	5	270.50	4	268.75	267.00	1	12,636	0.01%
2022/12/07	10	274.40	8	275.50	275.00	2	12,518	0.02%
2022/12/06	13.2	294.58	10	291.95	279.00	3.2	12,241	0.03%
2022/12/05	5	294.40	1	296.50	297.00	4	11,852	0.03%
2022/12/02	10	297.65	12.2	297.11	294.50	-2.2	11,746	-0.02%
2022/12/01	3	292.17	3	292.67	291.50	0	11,544	0.00%
2022/11/30	4	289.50	1	287.00	286.00	3	11,421	0.03%
2022/11/29	2.1	292.93	3.2	286.28	287.00	-1.1	11,327	-0.01%
2022/11/28	9	293.72	8.1	294.49	295.00	0.9	11,112	0.01%
2022/11/25	8	291.00	8	291.19	281.00	0	10,804	0.00%
2022/11/24	10	287.65	6	286.83	290.00	4	10,449	0.04%
2022/11/23	7	268.57	17.2	277.16	289.50	-10.2	10,134	-0.10%
2022/11/22	14	268.61	17	266.00	263.50	-3	9,856	-0.03%
2022/11/21	15	275.63	12	275.08	272.00	3	9,850	0.03%
2022/11/18	7	266.93	10	269.70	275.00	-3	10,149	-0.03%
2022/11/17	5	260.00	8	260.88	259.00	-3	10,200	-0.03%
2022/11/16	4	255.38	7	254.93	256.50	-3	10,018	-0.03%
2022/11/15	5	252.40	6	250.08	249.50	-1	9,875	-0.01%
2022/11/14	7	249.50	5	248.20	250.00	2	9,882	0.02%
2022/11/11	9	255.89	13.5	255.83	252.50	-4.5	9,777	-0.05%
2022/11/10	7	249.93	4.1	244.55	243.00	2.9	9,480	0.03%
2022/11/09	6.1	245.49	7	244.14	243.50	-1	9,408	-0.01%
2022/11/08	14.1	252.40	13	248.96	243.00	1.1	9,350	0.01%
2022/11/07	5.2	245.40	7	247.43	246.00	-1.8	9,252	-0.02%
2022/11/04	3	248.50	1	247.00	247.50	2	9,160	0.02%
2022/11/03	3	243.83	3	242.33	246.00	0	9,077	0.00%
2022/11/02	4	241.63	18	241.56	242.00	-14	8,948	-0.16%
2022/11/01	2.1	239.12	0	0.00	239.50	2.1	8,813	0.02%
2022/10/31	1	230.00	1.1	231.73	228.00	-0.1	8,684	0.00%
2022/10/28	2	227.25	5	227.90	223.50	-3	8,605	-0.03%
2022/10/27	1	228.50	10	219.65	232.00	-9	8,456	-0.11%
2022/10/26	4	208.50	3	207.00	211.00	1	8,310	0.01%
2022/10/25	5	213.00	7	215.36	210.50	-2	8,172	-0.02%
2022/10/24	15	217.67	0.1	221.50	216.00	14.9	8,071	0.18%
2022/10/21	1	216.50	52	218.00	215.00	-51	8,033	-0.63%
2022/10/20	5.1	221.83	2	226.25	227.50	3.1	7,981	0.04%
2022/10/19	7	234.14	8	234.88	231.50	-1	7,930	-0.01%
2022/10/18	4	236.25	3	241.83	235.00	1	8,021	0.01%
2022/10/17	61.1	229.63	10	237.50	239.00	51.1	7,948	0.64%
2022/10/14	12	245.38	8	244.69	243.50	4	7,828	0.05%
2022/10/13	6.5	244.17	38	231.47	234.50	-31.5	7,680	-0.41%
2022/10/12	2.1	249.21	9	246.72	252.00	-6.9	7,490	-0.09%
2022/10/11	8.1	249.88	9	252.89	244.50	-0.9	7,338	-0.01%
2022/10/07	10	261.65	3	260.83	257.00	7	7,142	0.10%
2022/10/06	6	254.50	11	255.68	259.50	-5	6,921	-0.07%
2022/10/05	7	238.21	10	241.65	245.50	-3	6,664	-0.05%
2022/10/04	10	238.50	6.6	240.51	240.00	3.5	6,523	0.05%
2022/10/03	6.3	243.08	1	250.50	233.50	5.3	6,429	0.08%
2022/09/30	20	242.73	2	246.75	252.50	18	6,262	0.29%
2022/09/29	1	246.00	6.2	240.68	248.50	-5.2	6,058	-0.09%
2022/09/28	3.7	230.11	4	230.50	226.00	-0.3	6,101	0.00%
2022/09/27	9.1	235.52	10	240.50	242.50	-0.9	5,982	-0.02%
2022/09/26	8.1	256.78	5	248.20	245.50	3.1	5,789	0.05%
2022/09/23	11.3	266.70	13	262.88	267.00	-1.7	5,652	-0.03%
2022/09/22	7	254.43	8	256.69	259.50	-1	5,536	-0.02%
2022/09/21	3.1	256.92	1	252.00	256.00	2.1	5,413	0.04%
2022/09/20	2.1	257.86	2	260.50	260.00	0.1	5,457	0.00%
2022/09/19	3.2	258.89	1	257.50	260.50	2.2	5,550	0.04%
2022/09/16	5	274.40	2	273.00	271.50	3	5,538	0.05%
2022/09/15	14.6	292.68	5	288.20	272.50	9.6	5,476	0.18%
2022/09/13	20	284.78	0	0.00	285.00	20	5,377	0.37%
2022/09/12	1	291.00	0	0.00	291.50	1	5,613	0.02%
2022/09/07	0	0.00	2	270.50	278.00	-2	5,901	-0.03%
2022/09/06	1	264.00	0	0.00	268.50	1	6,023	0.02%
2022/08/31	0	0.00	3	296.00	296.00	-3	6,113	-0.05%
2022/08/30	2	282.00	3	281.50	283.50	-1	6,091	-0.02%
2022/08/29	7.2	287.63	5	284.40	284.00	2.2	6,049	0.04%
2022/08/26	2	276.00	3.4	268.18	284.00	-1.4	6,011	-0.02%
2022/08/25	14	247.83	13	249.85	260.00	1	5,879	0.02%
2022/08/24	6.1	239.73	10.1	238.77	242.50	-4	5,411	-0.07%
2022/08/19	12	179.13	6	178.83	182.50	6	5,540	0.11%
2022/08/18	2	173.50	0	0.00	172.50	2	5,483	0.04%
2022/08/17	3	171.17	0	0.00	170.00	3	5,480	0.05%
2022/08/16	1	176.50	1	175.00	172.00	0	5,474	0.00%
2022/08/15	1	171.50	2	173.00	173.50	-1	5,445	-0.02%
2022/08/12	3	174.00	3	171.83	171.00	0	5,465	0.00%
2022/08/11	2	170.00	0	0.00	169.50	2	5,443	0.04%
2022/08/10	0	0.00	10	172.00	169.00	-10	5,476	-0.18%
2022/08/09	10	172.00	10	170.50	170.50	0	5,486	0.00%
2022/08/08	3	171.50	2	170.50	171.00	1	5,499	0.02%
2022/08/05	1	173.00	0	0.00	175.50	1	5,508	0.02%
2022/08/04	1	170.50	0	0.00	170.50	1	5,515	0.02%
2022/08/03	1	170.50	2	170.25	171.00	-1	5,501	-0.02%
2022/08/02	12	180.42	11	174.00	174.50	1	5,476	0.02%
2022/08/01	0	0.00	2	183.51	183.50	-2	5,417	-0.04%
2022/07/29	12	190.58	11	188.59	188.50	1	5,399	0.02%
2022/07/28	11	189.91	11	188.95	189.00	0	5,378	0.00%
2022/07/27	0	0.00	1	182.50	186.00	-1	5,356	-0.02%
2022/07/26	15	194.53	18	188.58	186.00	-3	5,374	-0.06%
2022/07/25	13	191.27	14	195.79	191.50	-1	5,264	-0.02%
2022/07/22	11	184.91	13	185.85	186.00	-2	5,086	-0.04%
2022/07/21	11	178.05	12	182.54	183.00	-1	5,044	-0.02%
2022/07/20	10	176.00	11	175.00	175.00	-1	5,017	-0.02%
2022/07/19	12	173.08	14	173.14	172.50	-2	5,040	-0.04%
2022/07/18	10	170.50	10	171.00	170.50	0	5,130	0.00%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/13	4	169.38	1	171.50	168.00	3	5,179	0.06%
2022/07/12	0	0.00	1	169.50	165.50	-1	5,165	-0.02%
2022/07/11	1	170.50	1	171.00	170.00	0	5,144	0.00%
2022/07/08	1	169.00	2	169.00	168.00	-1	5,123	-0.02%
2022/07/07	2	166.25	1	166.50	168.50	1	5,106	0.02%
2022/07/06	9	176.22	4	169.88	167.00	5	5,043	0.10%
2022/07/05	2	169.75	2	172.50	174.00	0	4,805	0.00%
2022/07/04	7	159.50	10	161.65	158.50	-3	4,743	-0.06%
2022/07/01	5	170.80	6	171.25	169.00	-1	4,661	-0.02%
2022/06/30	8	182.75	9	183.89	175.50	-1	4,584	-0.02%
2022/06/29	5	193.00	2	193.75	194.00	3	4,421	0.07%
2022/06/28	10	198.40	5	196.20	188.50	5	4,393	0.11%
2022/06/27	9	203.00	6	204.25	203.00	3	4,263	0.07%
2022/06/24	8.1	204.93	12	206.17	210.00	-3.9	4,158	-0.09%
2022/06/23	9.2	199.07	6.5	197.19	197.00	2.7	3,977	0.07%
2022/06/22	8.6	199.96	13	198.46	197.00	-4.4	3,908	-0.11%
2022/06/21	17	199.26	14.2	198.87	200.00	2.8	3,759	0.07%
2022/06/20	14.2	198.32	13.4	192.86	189.50	0.9	3,582	0.02%
2022/06/17	8.1	192.67	8	191.50	194.00	0.1	3,349	0.00%
2022/06/16	7	191.79	14.3	191.74	192.00	-7.3	3,257	-0.22%
2022/06/15	4	180.38	5.5	182.93	180.50	-1.5	3,170	-0.05%
2022/06/14	1.8	167.04	1	167.50	172.00	0.8	3,083	0.02%
2022/06/13	2.3	172.50	2	176.50	172.00	0.3	3,072	0.01%
2022/06/10	6	182.50	3	180.67	180.50	3	3,038	0.10%
2022/06/09	8.5	182.32	5	181.40	181.00	3.5	3,000	0.12%
2022/06/08	0	0.00	1	173.00	171.50	-1	2,908	-0.03%
2022/06/07	5	172.80	2	172.50	171.50	3	2,923	0.10%
2022/06/06	1	179.00	0	0.00	175.00	1	2,920	0.03%
2022/06/02	2	184.00	2	181.50	181.00	0	2,907	0.00%
2022/06/01	1	184.50	1	186.00	183.50	0	2,916	0.00%
2022/05/31	0	0.00	1	187.00	189.50	-1	2,896	-0.03%
2022/05/30	1	182.50	1	183.50	184.00	0	2,518	0.00%
2022/05/27	2	182.25	2	182.50	184.00	0	2,481	0.00%
2022/05/26	3	181.83	4	182.63	181.00	-1	2,461	-0.04%
2022/05/24	2	178.00	3	178.17	176.50	-1	2,455	-0.04%
2022/05/23	0	0.00	1	180.00	180.00	-1	2,449	-0.04%
2022/05/20	3	178.00	4	180.63	180.50	-1	2,465	-0.04%
2022/05/19	1	177.00	1	177.00	177.50	0	2,435	0.00%
2022/05/18	1	180.00	4	180.50	181.50	-3	2,433	-0.12%
2022/05/17	3	179.83	0	0.00	180.00	3	2,431	0.12%
2022/05/16	8	184.56	2	184.50	184.50	6	2,447	0.25%
2022/05/13	3.5	188.00	1	185.00	185.00	2.5	2,439	0.10%
2022/05/11	10	188.00	0	0.00	187.00	10	2,398	0.42%
2022/05/10	0	0.00	1	186.00	186.00	-1	2,394	-0.04%
2022/05/09	1	191.00	1	192.50	190.00	0	2,385	0.00%
2022/05/06	0	0.00	1	195.00	195.50	-1	2,409	-0.04%
2022/05/05	2	200.50	0	0.00	199.00	2	2,415	0.08%
2022/05/04	2	204.50	2	202.50	201.50	0	2,433	0.00%
2022/05/03	5	205.40	0	0.00	200.50	5	2,428	0.21%
2022/04/29	1	200.00	1	195.00	194.50	0	2,379	0.00%
2022/04/28	0	0.00	1	195.00	196.00	-1	2,374	-0.04%
2022/04/25	4.3	207.30	0	0.00	199.00	4.3	2,342	0.18%
2022/04/22	3	212.33	1	217.00	207.50	2	2,314	0.09%
2022/04/21	1	207.50	0	0.00	216.50	1	2,211	0.05%
2022/04/18	2	199.51	0	0.00	198.50	2	2,163	0.09%
2022/04/13	0.2	201.00	0	0.00	201.00	0.2	2,187	0.01%
2022/04/11	1	207.96	1	202.00	201.00	0	2,163	0.00%
2022/04/07	2	206.00	0	0.00	208.50	2	2,188	0.09%
2022/04/06	0.2	207.00	0	0.00	210.00	0.2	2,174	0.01%
2022/04/01	0.1	212.50	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	3.2	216.50	0	0.00	214.50	3.2	2,174	0.15%
2022/03/29	2	234.00	4	231.25	233.50	-2	2,090	-0.10%
2022/03/28	1	223.50	0	0.00	223.00	1	2,013	0.05%
2022/03/25	1	227.00	1	225.50	223.00	0	2,011	0.00%
2022/03/23	1	232.00	2	227.00	227.00	-1	2,052	-0.05%
2022/03/21	2	232.00	1	226.50	226.50	1	2,063	0.05%
2022/03/18	2	224.50	3	228.33	228.50	-1	2,096	-0.05%
2022/03/15	1	201.00	0	0.00	200.50	1	2,025	0.05%
2022/03/10	0	0.00	1	216.50	216.00	-1	2,128	-0.05%
2022/03/08	1	216.00	0	0.00	214.50	1	2,144	0.05%
2022/02/22	2	253.50	0	0.00	253.50	2	3,072	0.07%
2022/02/18	2	259.00	0	0.00	259.00	2	3,190	0.06%
2022/02/16	1	245.50	2	252.25	259.00	-1	3,164	-0.03%
2022/02/11	0	0.00	2	247.50	245.50	-2	3,165	-0.06%
2022/02/09	2	258.00	2	254.50	255.00	0	3,201	0.00%
2022/01/26	2	239.00	0	0.00	239.00	2	3,366	0.06%
2022/01/25	0	0.00	2	230.25	229.50	-2	3,372	-0.06%
2022/01/21	2	239.75	0	0.00	239.50	2	3,372	0.06%
2022/01/20	0	0.00	1	252.00	245.50	-1	3,411	-0.03%
2022/01/18	1	251.00	1	249.00	248.00	0	3,445	0.00%
2022/01/17	0	0.00	1	244.00	251.50	-1	3,479	-0.03%
2022/01/14	1	244.00	2	243.00	243.50	-1	3,475	-0.03%
2022/01/13	0	0.00	1	256.00	255.00	-1	3,491	-0.03%
2022/01/11	0	0.00	5	261.00	258.50	-5	3,684	-0.14%
2022/01/07	0	0.00	2	262.00	265.00	-2	4,036	-0.05%
2022/01/04	1	279.00	1	277.00	277.00	0	4,171	0.00%
2022/01/03	2	278.00	0	0.00	278.00	2	4,169	0.05%
2021/12/29	5	287.70	0	0.00	287.00	5	4,166	0.12%
2021/12/28	0	0.00	3	289.67	287.50	-3	4,165	-0.07%
2021/12/27	3	285.00	0	0.00	280.50	3	4,155	0.07%
2021/12/24	0	0.00	0.1	295.00	287.00	-0.1	4,150	0.00%
2021/12/21	0	0.00	0.1	280.00	287.00	-0.1	4,126	0.00%
2021/12/20	0	0.00	2	291.50	284.00	-2	4,100	-0.05%
2021/12/17	1.1	293.55	2	298.00	291.50	-0.9	4,099	-0.02%
2021/12/15	0	0.00	2	286.50	288.50	-2	4,132	-0.05%
2021/12/14	10	301.25	3	306.17	285.00	7	4,111	0.17%
2021/12/13	6	302.25	5	306.20	301.50	1	4,023	0.02%
2021/12/10	3	302.67	4	305.50	302.00	-1	4,003	-0.02%
2021/12/09	3	296.83	0	0.00	297.50	3	3,954	0.08%
2021/12/08	1	310.00	3.2	305.60	300.50	-2.2	3,946	-0.06%
2021/12/07	1	294.50	1	293.50	295.00	0	3,877	0.00%
2021/12/06	1	297.00	0	0.00	296.50	1	3,858	0.03%
2021/12/03	2	294.00	2.3	293.17	291.00	-0.3	3,806	-0.01%
2021/12/02	0	292.00	2	286.00	289.50	-2	3,796	-0.05%
2021/12/01	2	289.02	8	291.31	289.00	-6	3,773	-0.16%
2021/11/30	2	285.75	6	285.51	297.50	-4	3,724	-0.11%
2021/11/29	5.1	283.33	1	299.50	275.50	4.1	3,654	0.11%
2021/11/26	2	306.75	0	0.00	306.00	2	3,511	0.06%
2021/11/25	11.3	322.96	1	320.00	298.00	10.3	3,390	0.30%
2021/11/24	4	303.00	7	313.00	326.50	-3	3,206	-0.09%
2021/11/23	4	308.25	2	305.00	297.00	2	3,159	0.06%
2021/11/22	0.1	299.95	0	0.00	299.50	0.1	3,066	0.00%
2021/11/18	2.3	280.39	4	278.38	282.50	-1.8	2,880	-0.06%
2021/11/17	1	255.50	1	260.50	257.00	0	2,743	0.00%
2021/11/15	0	0.00	1.4	254.76	256.00	-1.4	2,735	-0.05%
2021/11/12	0.4	253.50	0.4	252.50	256.50	0	2,734	0.00%
2021/11/11	0	250.50	0	0.00	245.50	0	2,711	0.00%
2021/11/10	0	254.00	0	0.00	250.00	0	2,702	0.00%
2021/11/08	1.4	244.19	0	0.00	244.50	1.4	2,702	0.05%
2021/11/03	4	264.38	0	0.00	250.00	4	2,616	0.15%
2021/11/02	0	0.00	1	270.00	277.50	-1	2,491	-0.04%
2021/10/28	0	0.00	1	257.00	269.50	-1	2,483	-0.04%
2021/10/25	0	0.00	4	263.00	266.00	-4	2,451	-0.16%
2021/10/21	0	0.00	28	261.79	255.00	-28	2,459	-1.14%
2021/10/20	28	246.77	8	250.63	255.00	20	2,418	0.83%
2021/10/19	12	234.42	12	231.50	239.00	0	2,374	0.00%
2021/10/18	1	234.00	1	233.00	233.00	0	2,220	0.00%
2021/10/15	1	195.00	2.2	208.19	214.50	-1.2	2,027	-0.06%
2021/10/14	1	181.00	6	194.67	197.00	-5	1,915	-0.26%
2021/10/13	0	0.00	2	179.00	179.50	-2	1,813	-0.11%
2021/10/12	2	177.25	3	180.33	180.50	-1	1,802	-0.06%
2021/10/07	2	166.75	0	0.00	167.50	2	1,747	0.11%
2021/10/06	6	172.75	0	0.00	166.00	6	1,734	0.35%
2021/10/05	1	173.00	0	0.00	172.00	1	1,741	0.06%
2021/10/01	3	182.50	1	184.00	183.00	2	1,741	0.11%
2021/09/29	0	0.00	1	185.00	185.00	-1	1,788	-0.06%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/27	1	191.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	2	190.75	2	192.25	191.00	0	1,904	0.00%
2021/09/23	1	188.50	1	195.00	192.50	0	1,957	0.00%
2021/09/22	1	185.50	0	0.00	184.50	1	1,946	0.05%
2021/09/16	1	185.50	0	0.00	183.50	1	1,971	0.05%
2021/09/02	0	0.00	3	191.00	191.00	-3	2,325	-0.13%
2021/09/01	3	195.00	0	0.00	193.00	3	2,442	0.12%
2021/08/27	4	196.25	4	199.13	195.50	0	2,478	0.00%
2021/08/26	0	0.00	4	191.38	198.50	-4	2,377	-0.17%
2021/08/25	1	181.50	1	183.50	180.50	0	2,363	0.00%
2021/08/24	1	182.50	1	184.00	182.00	0	2,375	0.00%
2021/08/23	3	183.33	0.2	183.00	183.00	2.8	2,384	0.12%
2021/08/20	0	0.00	0.1	183.50	183.50	-0.1	2,403	0.00%
2021/08/13	0	0.00	1	196.00	195.00	-1	2,607	-0.04%
2021/08/12	1	190.00	0	0.00	193.00	1	2,629	0.04%
2021/08/11	1	188.50	1	186.00	186.00	0	2,648	0.00%
2021/08/10	1	190.50	0	0.00	188.00	1	2,732	0.04%
2021/08/05	0	0.00	1	201.50	200.00	-1	2,990	-0.03%
2021/08/03	1	198.50	1	195.00	198.00	0	3,205	0.00%
2021/07/30	0.1	191.50	1	193.00	193.00	-0.9	3,320	-0.03%
2021/07/29	0	0.00	2	188.25	193.00	-2	3,319	-0.06%
2021/07/28	1	187.50	2	181.75	179.50	-1	3,294	-0.03%
2021/07/27	3	188.33	4	188.00	185.00	-1	3,317	-0.03%
2021/07/23	2	195.50	0	0.00	196.00	2	3,441	0.06%
2021/07/21	2	198.00	1	197.50	197.00	1	3,559	0.03%
2021/07/20	3	206.50	2	202.75	201.50	1	3,588	0.03%
2021/07/16	1	206.00	1	204.50	204.50	0	3,616	0.00%
2021/07/15	1	207.50	0	0.00	206.50	1	3,641	0.03%
2021/07/14	1	203.00	1	201.00	203.50	0	3,670	0.00%
2021/07/12	1	206.50	1	211.50	209.00	0	3,690	0.00%
2021/07/09	0	0.00	1	211.46	207.50	-1	3,683	-0.03%
2021/07/07	2	211.50	1	209.00	209.50	1	3,724	0.03%
2021/07/06	0	0.00	3	214.00	211.00	-3	3,739	-0.08%
2021/07/05	3	219.67	0	0.00	219.00	3	3,756	0.08%
2021/07/01	0	0.00	0	235.00	227.50	0	3,753	0.00%
2021/06/30	2	221.50	5	225.20	232.00	-3	3,737	-0.08%
2021/06/29	3	220.33	0	0.00	219.00	3	3,729	0.08%
2021/06/28	0	0.00	4	218.63	221.00	-4	3,759	-0.11%
2021/06/25	1	212.50	2	211.75	211.00	-1	3,815	-0.03%
2021/06/24	0	0.00	0	210.50	210.50	0	3,996	0.00%
2021/06/23	0	0.00	5	207.80	207.50	-5	3,996	-0.13%
2021/06/22	4	206.50	3	208.33	207.00	1	4,001	0.02%
2021/06/21	5	215.00	3	217.00	212.00	2	4,031	0.05%
2021/06/18	6	221.75	2	221.50	221.00	4	4,037	0.10%
2021/06/17	4	218.75	0	0.00	218.00	4	4,021	0.10%
2021/06/15	0	0.00	1	226.00	221.50	-1	4,063	-0.02%
2021/06/11	7	228.36	2	223.75	222.50	5	4,046	0.12%
2021/06/10	3	222.17	2.6	224.90	232.50	0.4	3,944	0.01%
2021/06/09	3	215.83	1	213.50	211.50	2	3,939	0.05%
2021/06/08	1	203.00	0	0.00	203.00	1	3,827	0.03%
2021/06/04	0	0.00	3	210.33	206.00	-3	3,813	-0.08%
2021/06/03	2	204.00	0	0.00	204.50	2	3,764	0.05%
2021/06/01	0	0.00	1	202.50	206.50	-1	3,770	-0.03%
2021/05/28	1	207.00	1	207.50	207.00	0	3,764	0.00%
2021/05/27	1	216.00	1	208.12	207.00	0	3,787	0.00%
2021/05/26	3	206.17	3	209.67	213.00	0	3,736	0.00%
2021/05/25	1	201.00	2	206.00	202.50	-1	4,135	-0.02%
2021/05/20	2	199.00	0	0.00	199.00	2	4,576	0.04%
2021/05/19	1	202.50	0	0.00	201.50	1	4,638	0.02%
2021/05/18	3	201.00	2	202.00	208.00	1	4,650	0.02%
2021/05/17	4	206.38	4	200.25	196.00	0	4,676	0.00%
2021/05/13	6	223.92	5	226.20	218.00	1	4,622	0.02%
2021/05/12	4	229.63	6.1	239.10	221.50	-2.1	4,591	-0.05%
2021/05/11	1	228.50	0	0.00	225.50	1	4,442	0.02%
2021/05/10	1	232.00	0	0.00	229.50	1	4,431	0.02%
2021/05/07	0	0.00	3	226.83	235.00	-3	4,396	-0.07%
2021/05/04	3	225.67	3	217.67	220.00	0	4,385	0.00%
2021/05/03	2	246.50	0	0.00	232.50	2	4,357	0.05%
2021/04/29	4	231.75	1.2	232.20	236.00	2.9	4,298	0.07%
2021/04/27	1	227.00	3	221.83	235.00	-2	4,205	-0.05%
2021/04/26	2	213.25	0	0.00	214.00	2	4,207	0.05%
2021/04/23	2.1	221.69	1	220.00	218.50	1.1	4,268	0.03%
2021/04/22	3	232.50	2	229.50	227.00	1	4,327	0.02%
2021/04/21	2	238.00	1	235.50	235.50	1	4,405	0.02%
2021/04/20	2	234.50	0	0.00	234.50	2	4,460	0.04%
2021/04/19	0	0.00	4.1	236.73	234.50	-4.1	4,516	-0.09%
2021/04/16	2.1	241.34	2	241.75	241.50	0.1	4,537	0.00%
2021/04/15	2	241.75	2	240.50	241.00	0	4,547	0.00%
2021/04/14	0	0.00	3	244.83	242.00	-3	4,573	-0.07%
2021/04/13	1	257.50	0	0.00	250.00	1	4,562	0.02%
2021/04/12	0	0.00	1.1	255.23	254.00	-1.1	4,570	-0.02%
2021/04/09	2	254.00	1	256.50	253.00	1	4,603	0.02%
2021/04/08	4.1	252.76	0	0.00	252.00	4.1	4,658	0.09%
2021/04/07	3	259.83	1	259.00	258.00	2	4,685	0.04%
2021/04/06	3.1	260.80	0	0.00	259.00	3.1	4,743	0.06%
2021/04/01	4	270.38	1	267.00	267.00	3	4,772	0.06%
2021/03/31	4	271.00	1	264.50	264.50	3	4,761	0.06%
2021/03/30	29	276.69	6	276.33	273.00	23	4,714	0.49%
2021/03/29	7	271.29	14	272.46	277.00	-7	4,642	-0.15%
2021/03/25	3	255.67	2	251.50	250.00	1	4,553	0.02%
2021/03/24	4	258.88	4	257.00	253.50	0	4,589	0.00%
2021/03/23	0	0.00	1	254.00	250.00	-1	4,732	-0.02%
2021/03/22	3	248.00	0	0.00	246.50	3	4,817	0.06%
2021/03/19	0.7	254.00	2	249.50	251.50	-1.3	4,854	-0.03%
2021/03/18	1	259.00	1	260.00	258.00	0	4,961	0.00%
2021/03/17	1	259.00	1	261.00	258.00	0	5,052	0.00%
2021/03/16	4	262.00	1	268.00	261.50	3	5,156	0.06%
2021/03/15	4	272.00	6	275.67	262.00	-2	5,168	-0.04%
2021/03/12	1	261.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	0	0.00	3	261.67	263.00	-3	5,235	-0.06%
2021/03/09	0	0.00	0	259.50	252.00	0	5,325	0.00%
2021/03/08	1	250.00	0	256.00	250.00	1	5,368	0.02%
2021/03/05	2	265.00	0	0.00	265.00	2	5,415	0.04%
2021/03/04	0	0.00	2	254.00	251.00	-2	5,745	-0.03%
2021/02/26	4	261.75	0	0.00	260.50	4	5,814	0.07%
2021/02/25	16	297.41	13	306.00	270.00	3	5,776	0.05%
2021/02/24	5	271.70	0	0.00	288.00	5	5,346	0.09%
2021/02/23	4	270.63	9	270.06	262.00	-5	5,197	-0.10%
2021/02/19	5	230.00	0	0.00	231.00	5	5,022	0.10%
2021/02/18	0	0.00	1	207.00	210.00	-1	5,008	-0.02%
2021/02/17	1	222.00	1	212.00	208.00	0	5,015	0.00%
2021/02/05	2	216.50	1	217.00	220.00	1	4,968	0.02%
2021/02/03	1	197.50	0	0.00	198.50	1	5,008	0.02%
2021/01/29	0	0.00	0.1	191.00	184.50	-0.1	5,043	0.00%
2021/01/28	1	190.50	2	192.00	192.50	-1	5,091	-0.02%
2021/01/25	1	208.00	5	206.80	203.00	-4	5,185	-0.08%
2021/01/20	0	0.00	0	208.50	207.00	0	5,496	0.00%
2021/01/19	6	206.75	1	207.50	206.00	5	5,514	0.09%
2021/01/18	1	208.00	0.5	209.67	210.00	0.5	5,560	0.01%
2021/01/15	7	196.00	13	196.69	199.00	-6	5,503	-0.11%
2021/01/14	5	196.20	1	195.50	189.00	4	5,417	0.07%
2021/01/13	4.1	206.49	1	201.50	202.00	3.1	5,323	0.06%
2021/01/12	1	215.00	3	218.00	213.50	-2	5,269	-0.04%
2021/01/11	1	215.00	0	0.00	212.50	1	5,204	0.02%
2021/01/08	2	225.75	0	0.00	222.50	2	5,218	0.04%
2021/01/07	1	224.00	1	232.00	225.00	0	5,228	0.00%
2021/01/05	1	232.50	1	231.00	230.50	0	5,220	0.00%
2021/01/04	2	231.75	0	0.00	229.00	2	5,227	0.04%
2020/12/31	3	245.33	1	257.00	241.00	2	5,212	0.04%
2020/12/29	2	251.25	1	249.50	242.00	1	5,073	0.02%
2020/12/28	2	239.00	3	243.50	244.50	-1	5,001	-0.02%
2020/12/25	1	233.00	2	230.75	231.00	-1	4,950	-0.02%
2020/12/24	1	228.50	0	0.00	226.00	1	4,948	0.02%
2020/12/23	8	234.75	7	234.86	233.00	1	4,959	0.02%
2020/12/21	5	232.50	5	233.50	233.50	0	4,990	0.00%
2020/12/18	2	241.50	2	243.25	238.50	0	4,982	0.00%
2020/12/17	8	256.56	8	251.63	240.50	0	5,021	0.00%
2020/12/16	1	230.00	3	245.83	248.50	-2	4,909	-0.04%
2020/12/15	2	232.25	1.2	227.52	226.00	0.9	5,047	0.02%
2020/12/14	4	245.75	2	244.75	238.50	2	5,032	0.04%
2020/12/11	2	224.75	2	231.75	237.50	0	4,937	0.00%
2020/12/10	2	216.75	3	222.50	216.00	-1	4,882	-0.02%
2020/12/09	2	238.75	3	236.00	234.50	-1	4,796	-0.02%
2020/12/08	1	240.00	0	0.00	236.00	1	4,776	0.02%
2020/12/07	0	0.00	0.2	264.00	255.50	-0.2	4,665	0.00%
2020/12/04	0	0.00	1	266.00	266.00	-1	4,665	-0.02%
2020/12/03	1	263.50	1	263.00	260.00	0	4,726	0.00%
2020/12/02	1	268.00	8	269.00	267.50	-7	4,730	-0.15%
2020/12/01	4	280.13	0	0.00	274.00	4	4,747	0.08%
2020/11/30	6	292.83	6	296.67	286.00	0	4,774	0.00%
2020/11/27	4.2	289.76	3	288.83	292.00	1.2	4,452	0.03%
2020/11/26	0	0.00	2	280.50	282.00	-2	4,425	-0.05%
2020/11/25	3	280.00	3	278.33	276.00	0	4,446	0.00%
2020/11/23	1	277.00	0.2	277.00	277.50	0.8	4,506	0.02%
2020/11/20	1	273.50	0	0.00	274.00	1	4,575	0.02%
2020/11/19	16	284.69	14	289.32	280.50	2	4,582	0.04%
2020/11/18	0	0.00	4	286.50	287.00	-4	4,550	-0.09%
2020/11/17	0	0.00	3	275.83	277.00	-3	4,617	-0.06%
2020/11/16	2	261.50	0	0.00	265.00	2	4,598	0.04%
2020/11/13	1	268.50	1.2	268.58	268.50	-0.2	4,623	0.00%
2020/11/12	5	268.20	1	258.50	264.50	4	4,625	0.09%
2020/11/11	1	276.00	1	279.00	279.00	0	4,559	0.00%
2020/11/10	4	283.13	0	0.00	272.00	4	4,573	0.09%
2020/11/09	2	294.25	0	0.00	285.00	2	4,571	0.04%
2020/11/06	6.1	294.69	1	296.00	296.00	5.1	4,622	0.11%
2020/11/05	2	293.00	2	298.00	292.00	0	4,673	0.00%
2020/11/04	3	274.50	3	284.50	290.00	0	4,689	0.00%
2020/11/03	1	285.00	2	285.00	280.50	-1	4,660	-0.02%
2020/11/02	2	292.50	0	0.00	288.00	2	4,729	0.04%
2020/10/30	1	298.50	0	0.00	293.00	1	4,734	0.02%
2020/10/29	0	297.50	1	297.00	298.00	-1	4,709	-0.02%
2020/10/28	11	314.00	7	318.71	297.00	4	4,687	0.09%
2020/10/27	0.1	325.00	0	0.00	324.50	0.1	4,428	0.00%
2020/10/21	0	0.00	1	352.00	347.50	-1	4,380	-0.02%
2020/10/20	0.1	351.50	0	0.00	351.00	0.1	4,380	0.00%
2020/10/16	0	0.00	2	352.00	344.00	-2	4,431	-0.05%
2020/10/15	1	341.00	0	0.00	338.00	1	4,524	0.02%
2020/10/14	1	345.50	1.6	346.81	345.50	-0.6	4,524	-0.01%
2020/10/12	0	0.00	1	351.00	349.00	-1	4,651	-0.02%
2020/10/08	1	343.50	2	349.50	349.50	-1	4,628	-0.02%
2020/10/07	0.1	339.00	0	0.00	338.50	0.1	4,573	0.00%
2020/10/05	0	0.00	1	336.00	344.00	-1	4,614	-0.02%
2020/09/29	1	344.00	0	0.00	331.00	1	4,614	0.02%
2020/09/25	1.1	348.00	2	351.50	357.00	-0.9	4,718	-0.02%
2020/09/24	1	350.50	2	348.25	345.50	-1	4,785	-0.02%
2020/09/23	0	0.00	1	348.00	336.00	-1	4,796	-0.02%
2020/09/22	2	328.75	2	337.25	333.00	0	4,843	0.00%
2020/09/18	1	360.00	14	353.93	367.00	-13	4,698	-0.28%
2020/09/17	0	0.00	3	330.00	334.50	-3	4,477	-0.07%
2020/09/16	1	330.50	0	0.00	324.50	1	4,464	0.02%
2020/09/15	3	327.00	2.8	324.97	328.50	0.2	4,437	0.00%
2020/09/11	0	0.00	3	304.33	306.00	-3	4,440	-0.07%
2020/09/10	0.1	301.50	0	0.00	301.50	0.1	4,397	0.00%
2020/09/09	0	0.00	1	302.00	302.00	-1	4,361	-0.02%
2020/09/08	4	278.13	3	280.83	309.50	1	4,352	0.02%
2020/09/07	0	0.00	1	298.50	283.50	-1	4,376	-0.02%
2020/09/04	1	300.00	2	296.50	300.00	-1	4,377	-0.02%
2020/09/03	4	312.38	1	324.00	306.00	3	4,422	0.07%
2020/09/02	2	334.75	1	334.00	329.50	1	4,374	0.02%
2020/09/01	0	0.00	2	334.00	330.00	-2	4,360	-0.05%
2020/08/31	1	330.50	8	330.31	339.50	-7	4,326	-0.16%
2020/08/28	2	325.25	1	323.50	322.00	1	4,298	0.02%
2020/08/27	3	325.00	1	326.50	320.50	2	4,276	0.05%
2020/08/26	3	320.17	7	328.07	330.00	-4	4,227	-0.09%
2020/08/25	1	300.00	0	0.00	303.00	1	4,205	0.02%
2020/08/24	0	0.00	5	299.50	299.00	-5	4,188	-0.12%
2020/08/21	6	276.42	1	290.00	293.50	5	4,166	0.12%
2020/08/20	2	349.50	0	0.00	303.00	2	4,068	0.05%
2020/08/19	3	323.67	9	328.06	336.50	-6	4,045	-0.15%
2020/08/18	3	295.50	9	297.67	306.50	-6	4,028	-0.15%
2020/08/17	0	0.00	2	279.25	280.00	-2	3,992	-0.05%
2020/08/14	3	276.33	1	278.00	275.00	2	4,238	0.05%
2020/08/13	0	0.00	5	270.00	269.50	-5	4,159	-0.12%
2020/08/12	4	266.38	2	271.00	278.50	2	4,053	0.05%
2020/08/11	8	249.50	7	252.79	253.50	1	3,946	0.03%
2020/08/10	1	234.00	0	0.00	246.50	1	3,898	0.03%
2020/08/07	0	0.00	2	226.75	224.50	-2	3,870	-0.05%
2020/08/06	13	229.65	6	234.75	221.00	7	3,827	0.18%
2020/08/05	1	234.50	2	229.25	226.50	-1	3,743	-0.03%
2020/07/29	3	153.50	0	0.00	153.50	3	3,833	0.08%
2020/07/28	2	170.50	1	170.50	170.50	1	3,750	0.03%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	219.50	0	0.00	210.00	1	3,743	0.03%
2020/07/23	1	196.00	0	0.00	224.50	1	3,790	0.03%
2020/07/21	2	205.25	3	194.50	194.50	-1	3,912	-0.03%
2020/07/20	1.2	216.00	0	0.00	216.00	1.2	3,895	0.03%
2020/07/17	1	240.50	2	240.00	240.00	-1	4,122	-0.02%
2020/07/16	1	310.00	5	301.30	266.50	-4	4,085	-0.10%
2020/07/15	3	296.00	1	296.00	296.00	2	3,937	0.05%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	5	405.00	0	0.00	405.00	5	3,946	0.13%
2020/07/09	2	450.00	1	476.50	450.00	1	3,890	0.03%
2020/07/07	6	387.83	1.1	374.95	394.50	4.9	3,871	0.13%
2020/07/06	1	349.50	1.4	348.55	359.00	-0.4	3,749	-0.01%
2020/07/03	2	313.50	1.2	311.67	326.50	0.8	3,679	0.02%
2020/07/01	2	269.00	2.9	269.14	270.00	-0.9	3,447	-0.03%
2020/06/24	1	235.50	0.3	228.00	228.00	0.8	3,300	0.02%
2020/06/23	0	0.00	1	240.00	240.00	-1	3,276	-0.03%
2020/06/22	0	0.00	1	260.00	260.00	-1	3,249	-0.03%
2020/06/19	1	250.50	5.4	246.46	251.00	-4.4	3,215	-0.14%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	5	228.50	4	191.50	191.50	1	3,080	0.03%
2020/06/10	0	0.00	1	211.50	212.50	-1	2,963	-0.03%
2020/06/09	1	191.50	1.6	193.31	193.50	-0.6	2,913	-0.02%
2020/06/08	2	173.00	0	0.00	176.00	2	2,801	0.07%
2020/06/05	0	0.00	1	154.50	160.00	-1	2,761	-0.04%
2020/06/04	0	0.00	1	152.00	150.50	-1	2,754	-0.04%
2020/05/29	0	0.00	4	141.75	139.50	-4	2,654	-0.15%
2020/05/28	0	0.00	2.1	131.04	134.00	-2.1	2,596	-0.08%
2020/05/27	0	0.00	1	125.50	126.00	-1	2,615	-0.04%
2020/05/25	2	128.00	1	132.50	132.50	1	2,589	0.04%
2020/05/22	0	0.00	2	118.50	125.00	-2	2,545	-0.08%
2020/05/21	0	0.00	1	118.00	114.50	-1	2,478	-0.04%
2020/05/20	10	126.75	10	125.65	127.00	0	2,458	0.00%
2020/05/19	0	0.00	5	115.50	115.50	-5	2,164	-0.23%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	1	87.10	4	87.10	87.10	-3	2,131	-0.14%
2020/05/13	0	0.00	47	75.07	79.20	-47	2,079	-2.26%
2020/05/12	0	0.00	14.3	72.14	72.00	-14.3	2,016	-0.71%
2020/05/11	0	0.00	1.2	71.16	73.00	-1.2	1,979	-0.06%
2020/05/06	0	0.00	1	74.30	68.00	-1	1,838	-0.05%
2020/05/04	0	0.00	1.2	61.60	61.60	-1.2	1,715	-0.07%
2020/04/30	0	0.00	1	55.00	56.00	-1	1,682	-0.06%
2020/04/29	0	0.00	5	53.92	52.80	-5	1,644	-0.30%
2020/04/27	1	56.50	1	56.50	55.80	0	1,583	0.00%
2020/04/24	2	54.05	1	52.00	55.10	1	1,505	0.07%
2020/04/23	0	0.00	7	51.70	51.70	-7	1,350	-0.52%
2020/04/22	4	47.04	1	45.95	47.00	3	1,252	0.24%
2020/04/21	3	46.10	16	46.08	46.10	-13	1,106	-1.17%
2020/04/20	0	0.00	17	41.95	41.95	-17	829	-2.05%
2020/04/16	0	0.00	0.2	34.70	34.70	-0.2	797	-0.03%
2020/04/14	0	0.00	1	32.30	31.55	-1	795	-0.13%
2020/04/10	0	29.75	3.2	30.03	29.95	-3.2	758	-0.42%
2020/04/07	0	0.00	4	27.30	27.60	-4	732	-0.55%
2020/04/06	2	27.15	1	25.40	27.00	1	755	0.13%
2020/03/27	0	0.00	1	26.00	24.90	-1	791	-0.13%
2020/03/26	1	25.65	0	0.00	25.05	1	790	0.13%
2020/03/25	0	0.00	1	25.00	25.00	-1	784	-0.13%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/19	2	20.30	0	0.00	20.30	2	762	0.26%
2020/03/17	2	22.90	0	0.00	23.80	2	745	0.27%
2020/03/16	0.1	25.40	0	0.00	25.40	0.1	725	0.01%
2020/03/13	3	25.75	0	0.00	26.50	3	718	0.42%
2020/03/10	2	29.80	0	0.00	30.15	2	715	0.28%
2020/03/09	0	0.00	3	31.02	30.75	-3	712	-0.42%
2020/03/06	0	0.00	2	31.10	31.20	-2	695	-0.29%
2020/03/03	1	30.70	0	0.00	30.60	1	687	0.15%
2020/03/02	3.2	30.16	0	0.00	30.80	3.2	681	0.47%
2020/02/27	7	31.39	1	30.80	31.30	6	662	0.91%
2020/02/26	1	33.10	4	33.10	33.10	-3	607	-0.49%
2020/02/25	0	0.00	2	30.00	30.10	-2	550	-0.36%
2020/02/20	0	0.00	1	30.70	30.55	-1	588	-0.17%
2020/02/03	1	26.30	0	0.00	26.45	1	536	0.19%
2020/01/30	3	28.03	0	0.00	27.80	3	532	0.56%
2020/01/03	0	0.00	1	30.30	30.50	-1	500	-0.20%
2020/01/02	1	29.65	0	0.00	29.75	1	482	0.21%
2019/12/31	3	29.40	0	0.00	29.40	3	478	0.63%
2019/12/30	3	29.72	0	0.00	29.80	3	481	0.62%
2019/12/27	1	31.05	3	31.78	31.70	-2	453	-0.44%
2019/12/26	1	30.70	0	0.00	31.00	1	426	0.23%
2019/12/16	0	0.00	1	29.50	29.25	-1	396	-0.25%
2019/12/13	1	29.00	0	0.00	28.50	1	386	0.26%
2019/12/11	1	29.35	0	0.00	29.10	1	389	0.26%
2019/12/06	1	29.75	0.9	29.60	29.75	0.1	387	0.01%
2019/12/05	21	30.27	0	0.00	30.80	21	375	5.59%
2019/12/04	4	29.28	0	0.00	29.50	4	350	1.14%
2019/11/20	1	29.20	4	29.15	29.35	-3	324	-0.92%
2019/11/15	1	26.90	1	27.25	27.90	0	319	0.00%
2019/11/07	0	0.00	1	26.75	26.85	-1	335	-0.30%
2019/10/31	4	27.20	0	0.00	27.05	4	343	1.16%
2019/10/29	2.1	26.50	18.1	26.60	26.60	-16	341	-4.68%
2019/10/28	1	27.10	0	0.00	26.70	1	341	0.29%
2019/10/16	1	27.50	0	0.00	27.60	1	353	0.28%
2019/10/04	1	27.50	0	0.00	27.90	1	354	0.28%
2019/10/03	1	28.20	0	0.00	28.40	1	346	0.29%
2019/10/01	0	0.00	1	28.75	28.85	-1	342	-0.29%
2019/09/18	1	29.75	0	0.00	29.60	1	337	0.30%
2019/09/06	0.9	29.70	1	29.50	29.70	-0.1	334	-0.02%
2019/09/05	0	0.00	1	29.90	29.90	-1	331	-0.30%
2019/08/29	1	29.60	0	0.00	29.60	1	299	0.33%
2019/08/26	0	0.00	3	29.55	29.65	-3	294	-1.02%
2019/08/22	1	30.50	0	0.00	30.70	1	280	0.36%
2019/08/21	1	30.60	0	0.00	30.50	1	276	0.36%
2019/08/20	3	30.93	0	0.00	30.90	3	271	1.10%
2019/08/16	1	29.10	0	0.00	29.30	1	234	0.43%
2019/08/08	1	28.90	0	0.00	29.00	1	225	0.44%
2019/08/07	1	28.75	0	0.00	28.75	1	226	0.44%
2019/08/05	1	29.10	0	0.00	28.90	1	226	0.44%
2019/07/25	0	0.00	5	28.90	29.05	-5	211	-2.36%
2019/07/24	0	0.00	4	29.15	29.25	-4	210	-1.90%
2019/07/17	1	28.80	0	0.00	28.80	1	198	0.50%
2019/07/15	0	0.00	1	29.40	28.95	-1	196	-0.51%
2019/07/12	1	28.30	0	0.00	28.45	1	193	0.52%
2019/07/08	1	28.35	0	0.00	28.40	1	205	0.49%
2019/07/03	1	27.90	0	0.00	28.15	1	215	0.47%
2019/06/17	0	0.00	1	28.95	28.85	-1	229	-0.44%
2019/06/14	6	28.65	8	28.86	28.65	-2	230	-0.87%
2019/06/13	1	26.85	0	0.00	27.05	1	231	0.43%
2019/05/22	3	27.40	0	0.00	27.10	3	419	0.71%
2019/05/17	0	0.00	1	27.10	26.85	-1	543	-0.18%
2019/05/15	5	27.30	0	0.00	27.35	5	553	0.90%
2019/05/13	2	26.90	0	0.00	27.00	2	553	0.36%
2019/05/09	2	28.05	0	0.00	27.40	2	559	0.36%
2019/05/08	1	28.65	0	0.00	28.45	1	555	0.18%
2019/05/06	1	28.40	0	0.00	28.35	1	562	0.18%
2019/04/29	1	28.90	0	0.00	28.80	1	563	0.18%
2019/04/26	10	29.50	1	29.50	29.45	9	559	1.61%
2019/04/17	1	30.15	0	0.00	29.90	1	580	0.17%
2019/04/15	0	0.00	5	29.75	29.65	-5	577	-0.87%
2019/04/09	0	0.00	4	29.75	30.00	-4	569	-0.70%
2019/04/02	3	28.95	0	0.00	28.95	3	562	0.53%
2019/04/01	3	29.08	0	0.00	28.95	3	560	0.54%
2019/03/29	1	29.45	0	0.00	29.40	1	556	0.18%
2019/03/28	4	29.65	0	0.00	29.50	4	558	0.72%
2019/03/27	0	0.00	1	29.75	29.75	-1	558	-0.18%
2019/03/18	3	28.98	0	0.00	29.00	3	550	0.55%
2019/03/15	6	29.57	0	0.00	29.45	6	541	1.11%
2019/03/14	1	30.50	0	0.00	30.00	1	526	0.19%
2019/03/13	5	31.30	0	0.00	31.10	5	511	0.98%
2019/03/12	1	31.40	0	0.00	31.65	1	508	0.20%
2019/03/11	5	31.85	0	0.00	32.00	5	507	0.99%
2019/03/08	6	32.68	0	0.00	33.10	6	504	1.19%
2019/03/04	1	32.20	1	32.55	32.05	0	462	0.00%
2019/02/26	0	0.00	1	31.20	31.10	-1	460	-0.22%
2019/02/21	2	32.25	1	32.80	32.25	1	447	0.22%
2019/02/20	1	32.15	0	0.00	32.00	1	431	0.23%
2019/02/18	0	0.00	8	32.31	32.70	-8	387	-2.07%
2019/02/12	0	0.00	0.3	28.20	28.40	-0.3	292	-0.10%
2019/01/23	1	27.35	1	27.65	27.40	0	313	0.00%
2019/01/04	0	0.00	1	26.90	26.80	-1	401	-0.25%
2018/12/26	0	0.00	1	26.25	26.20	-1	575	-0.17%
2018/12/17	2	26.75	0	0.00	26.90	2	609	0.33%
2018/12/13	1	27.10	0	0.00	26.85	1	618	0.16%
2018/12/04	1	27.80	6	28.40	27.75	-5	738	-0.68%
2018/12/03	0	0.00	1	28.35	28.30	-1	779	-0.13%
2018/11/30	1	28.55	0	0.00	28.55	1	780	0.13%
2018/11/29	0	0.00	4	28.16	28.50	-4	768	-0.52%
2018/11/27	2	28.00	9	28.00	28.00	-7	757	-0.92%
2018/11/23	3	27.65	1	27.85	27.70	2	756	0.26%
2018/11/15	2	26.90	0	0.00	26.80	2	745	0.27%
2018/11/14	1	27.05	0	0.00	27.10	1	745	0.13%
2018/11/12	3	27.55	0	0.00	27.10	3	747	0.40%
2018/11/09	0	0.00	1	27.90	27.65	-1	747	-0.13%
2018/11/08	12	28.66	0	0.00	28.35	12	747	1.61%
2018/11/05	0	0.00	5	26.75	26.95	-5	734	-0.68%
2018/10/31	5	27.05	0	0.00	26.60	5	736	0.68%
2018/10/30	1	26.80	0	0.00	26.55	1	739	0.14%
2018/10/26	1	27.80	1	28.30	27.80	0	735	0.00%
2018/10/23	4	29.49	5	29.30	29.20	-1	717	-0.14%
2018/10/22	2	29.80	1	30.10	29.35	1	708	0.14%
2018/10/19	1	29.10	5	28.95	29.15	-4	694	-0.58%
2018/10/18	1.1	28.95	0	0.00	28.70	1.1	687	0.16%
2018/10/17	1	26.90	5	27.48	28.25	-4	671	-0.60%
2018/10/15	5	26.55	10	26.55	26.55	-5	658	-0.76%
2018/10/11	4	26.20	0	0.00	26.20	4	652	0.61%
2018/10/09	1	30.80	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	12	31.90	31.90	-12	578	-2.07%
2018/10/05	1	28.65	1	29.00	29.00	0	511	0.00%
2018/10/04	0	0.00	1	28.22	29.40	-1	502	-0.20%
2018/10/03	1	27.75	2	28.45	27.75	-1	511	-0.20%
2018/10/02	2	28.75	0	0.00	28.45	2	513	0.39%
2018/10/01	0	0.00	1	28.50	28.60	-1	522	-0.19%
2018/09/28	1	27.95	3	28.27	28.25	-2	531	-0.38%
2018/09/27	3	28.92	0	0.00	28.30	3	538	0.56%
2018/09/26	1	27.80	1	28.45	28.50	0	536	0.00%
2018/09/25	0	0.00	1	27.60	27.40	-1	532	-0.19%
2018/09/21	1	27.30	8	27.73	27.60	-7	534	-1.31%
2018/09/18	1	28.80	2	28.73	28.10	-1	544	-0.18%
2018/09/17	5	29.11	3	29.33	29.00	2	540	0.37%
2018/09/13	11	30.16	0	0.00	29.20	11	531	2.07%
2018/09/10	0	0.00	1	26.80	27.05	-1	469	-0.21%
2018/09/07	1	28.25	6	28.97	28.95	-5	447	-1.12%
2018/09/05	1	25.50	0	0.00	25.30	1	412	0.24%
2018/08/31	5	26.00	1	26.30	26.00	4	470	0.85%
2018/08/30	1	26.00	0	0.00	25.90	1	487	0.21%
2018/08/24	0.2	25.85	0	0.00	25.85	0.2	563	0.04%
2018/08/21	1	25.40	3	25.65	25.70	-2	651	-0.31%
2018/08/17	0	0.00	1	26.35	25.70	-1	693	-0.14%
2018/08/16	1	26.05	0	0.00	25.85	1	710	0.14%
2018/08/08	1	28.95	1	28.70	28.70	0	809	0.00%
2018/08/06	2	29.20	1	29.45	29.50	1	899	0.11%
2018/08/03	1	29.30	0	0.00	29.10	1	939	0.11%
2018/08/02	1	28.75	0	0.00	28.75	1	987	0.10%
2018/07/23	0	0.00	1	29.60	28.80	-1	1,802	-0.06%
2018/07/20	1	29.95	0	0.00	29.70	1	1,821	0.05%
2018/07/17	0	0.00	3	31.20	31.10	-3	1,877	-0.16%
2018/07/16	1	31.10	0	0.00	31.10	1	1,899	0.05%
2018/07/13	1	32.10	1	31.75	31.70	0	1,924	0.00%
2018/07/12	0	0.00	1	32.25	31.95	-1	1,933	-0.05%
2018/07/11	6	32.30	1	33.90	31.65	5	1,944	0.26%
2018/07/06	1	28.10	0	0.00	27.90	1	2,023	0.05%
2018/07/05	0	0.00	1	28.05	27.90	-1	2,052	-0.05%
2018/07/04	1	29.65	0	0.00	29.10	1	2,132	0.05%
2018/07/03	1	30.30	0	0.00	29.85	1	2,203	0.05%
2018/06/29	1	30.90	0	0.00	30.70	1	2,214	0.05%
2018/06/22	1	32.75	1	33.15	32.70	0	2,239	0.00%
2018/06/21	1	32.45	1	32.80	32.90	0	2,272	0.00%
2018/06/20	0	0.00	2	32.30	32.20	-2	2,284	-0.09%
2018/06/19	0	0.00	1	33.00	32.75	-1	2,299	-0.04%
2018/06/15	2	33.25	1	32.95	33.20	1	2,318	0.04%
2018/06/14	5	32.83	2	33.30	32.85	3	2,338	0.13%
2018/06/13	1	34.20	0	0.00	33.60	1	2,377	0.04%
2018/06/12	1	34.05	1	34.05	33.95	0	2,404	0.00%
2018/06/11	1	34.30	1	33.40	34.70	0	2,475	0.00%
2018/06/08	4	33.24	0	0.00	33.10	4	2,514	0.16%
2018/06/06	1	34.20	1	34.30	34.45	0	2,494	0.00%
2018/06/05	3	35.75	2	36.00	35.45	1	2,487	0.04%
2018/06/01	1	36.50	5	36.65	36.50	-4	2,497	-0.16%
2018/05/31	4.6	34.60	2	34.20	36.25	2.6	2,534	0.10%
2018/05/30	2	35.00	1	35.15	34.60	1	2,564	0.04%
2018/05/29	5	36.61	5	37.61	35.75	0	2,547	0.00%
2018/05/28	3	36.95	1	37.50	36.45	2	2,557	0.08%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	1	37.55	1	38.70	37.60	0	2,532	0.00%
2018/05/23	1	38.05	1	38.35	38.00	0	2,517	0.00%
2018/05/22	2	38.68	2	38.23	37.75	0	2,501	0.00%
2018/05/21	0	0.00	1	37.70	37.50	-1	2,476	-0.04%
2018/05/18	1	36.80	3	37.10	37.15	-2	2,467	-0.08%
2018/05/17	2	37.40	0	0.00	37.20	2	2,454	0.08%
2018/05/16	6	38.39	3	39.28	38.50	3	2,429	0.12%
2018/05/15	3	39.62	3.6	39.06	38.45	-0.6	2,403	-0.03%
2018/05/14	2	38.20	4	38.31	39.00	-2	2,370	-0.08%
2018/05/11	2	37.10	0	0.00	36.05	2	2,323	0.09%
2018/05/10	5.1	37.76	11	38.09	37.90	-5.9	2,277	-0.26%
2018/05/09	10	37.63	1	38.00	37.60	9	2,226	0.40%
2018/05/08	4	39.78	26	40.05	39.65	-22	2,153	-1.02%
2018/05/07	27	41.19	6	41.02	40.70	21	2,087	1.01%
2018/05/04	3	38.82	53	39.29	40.40	-50	1,959	-2.55%
2018/05/03	51	39.10	17.5	38.63	39.60	33.5	1,774	1.89%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	3	32.75	4	32.16	32.75	-1	1,461	-0.07%
2018/04/27	2	29.90	1	30.60	29.80	1	1,421	0.07%
2018/04/26	5	31.20	1	32.50	30.00	4	1,409	0.28%
2018/04/25	2	30.50	3	30.97	31.50	-1	1,391	-0.07%
2018/04/24	3	30.22	2	31.10	30.00	1	1,372	0.07%
2018/04/23	2	31.88	2	31.93	31.90	0	1,352	0.00%
2018/04/20	2	31.38	3	31.52	31.70	-1	1,337	-0.07%
2018/04/19	1	31.45	22	30.62	31.20	-21	1,325	-1.58%
2018/04/18	1	29.35	19	30.45	29.45	-18	1,300	-1.38%
2018/04/17	1	29.85	2	30.80	29.85	-1	1,287	-0.08%
2018/04/16	2	31.10	1	30.60	30.60	1	1,273	0.08%
2018/04/13	2	31.95	16	32.22	31.80	-14	1,253	-1.12%
2018/04/12	3	31.97	58	32.08	32.30	-55	1,235	-4.45%
2018/04/11	4	30.93	3	30.90	31.85	1	1,180	0.08%
2018/04/10	1	30.90	10	31.50	30.80	-9	1,142	-0.79%
2018/04/09	1	29.30	75	29.90	30.05	-74	1,055	-7.01%
2018/04/02	2	27.25	0	0.00	27.00	2	971	0.21%
2018/03/31	1	27.30	1	27.20	27.30	0	962	0.00%
2018/03/30	0	0.00	2	27.30	27.20	-2	956	-0.21%
2018/03/29	1	27.50	1	27.80	27.50	0	947	0.00%
2018/03/28	3	27.58	3	27.87	27.25	0	936	0.00%
2018/03/27	2	28.50	0	0.00	27.70	2	936	0.21%
2018/03/26	0	0.00	2	27.23	28.35	-2	921	-0.22%
2018/03/23	2	26.68	2	25.85	26.60	0	885	0.00%
2018/03/22	2	27.05	6	28.00	26.80	-4	865	-0.46%
2018/03/21	1	27.65	1	27.80	27.55	0	844	0.00%
2018/03/20	1	27.95	3	28.00	27.75	-2	820	-0.24%
2018/03/19	0	0.00	1	27.05	28.10	-1	796	-0.13%
2018/03/16	2	26.83	2	26.50	27.30	0	748	0.00%
2018/03/15	5	27.33	3	27.15	27.30	2	717	0.28%
2018/03/14	2	25.43	31	26.34	26.45	-29	634	-4.57%
2018/03/13	1	24.05	1	24.05	24.05	0	580	0.00%
2018/03/12	1	24.25	1	24.40	24.20	0	578	0.00%
2018/03/09	0	0.00	1	23.95	23.80	-1	570	-0.18%
2018/03/08	2	24.70	1	24.80	24.60	1	556	0.18%
2018/03/07	4	25.16	15	25.17	24.90	-11	543	-2.02%
2018/03/06	3	24.77	2	25.30	25.15	1	517	0.19%
2018/03/05	13	25.06	7	24.87	25.15	6	458	1.31%
2018/03/02	11	22.80	0	0.00	22.90	11	394	2.79%
2018/03/01	4	22.75	2	22.93	23.40	2	384	0.52%
2018/02/27	1	20.95	1	22.60	22.60	0	345	0.00%
2018/02/26	1	20.60	1	20.50	20.55	0	326	0.00%
2018/02/23	0	20.60	0	0.00	20.45	0	326	0.00%
2018/02/21	2	20.65	2	20.65	20.55	0	330	0.00%
2018/01/25	3	21.30	0	0.00	21.30	3	332	0.90%
2018/01/23	1	22.30	1	22.20	21.80	0	335	0.00%
2018/01/16	1	22.60	1	22.85	22.75	0	340	0.00%
2018/01/10	1	22.05	1	21.85	21.85	0	326	0.00%