合一 (4743)-凱基-基隆券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,792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

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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	大量交易提示
2024/11/21	1	106.50	0	0.00	105.00	1	2,163	0.05%
2024/11/19	2	103.25	2	105.25	105.00	0	2,142	0.00%
2024/11/18	1	103.50	0	0.00	101.50	1	2,087	0.05%
2024/11/15	1	107.50	1	108.00	107.50	0	2,016	0.00%
2024/11/13	0	111.00	19.5	111.17	110.50	-19.5	1,860	-1.05%
2024/11/12	2.1	118.60	1	119.50	115.50	1.1	1,816	0.06%
2024/11/07	2	125.00	0	0.00	125.50	2	1,746	0.11%
2024/11/06	0.7	124.46	0	0.00	122.00	0.7	1,760	0.04%
2024/10/30	1	129.00	0	0.00	128.50	1	1,869	0.05%
2024/10/28	0.1	131.00	0	0.00	130.50	0.1	1,848	0.01%
2024/10/25	1.8	132.36	0	0.00	133.00	1.8	1,824	0.10%
2024/10/24	1	141.50	1	139.50	138.00	0	1,821	0.00%
2024/10/23	0.2	138.50	0	0.00	138.00	0.2	1,933	0.01%
2024/10/22	0	0.00	0.9	139.00	139.00	-0.9	2,079	-0.04%
2024/10/15	0.3	140.00	1	140.00	140.00	-0.7	2,734	-0.03%
2024/10/14	0.2	138.50	0	0.00	138.50	0.2	2,782	0.01%
2024/10/08	0.3	139.00	0	0.00	142.50	0.3	2,802	0.01%
2024/10/07	0.1	139.50	0	0.00	139.00	0.1	2,809	0.00%
2024/10/01	0	0.00	2	144.00	144.50	-2	2,810	-0.07%
2024/09/27	0	0.00	4.1	144.94	141.50	-4.1	2,843	-0.14%
2024/09/26	4.1	142.94	2	145.00	140.50	2.1	2,869	0.07%
2024/09/23	2	143.00	0	0.00	141.50	2	2,983	0.07%
2024/09/19	1	144.00	2.1	145.13	145.00	-1.1	3,066	-0.04%
2024/09/18	3	146.00	2.2	143.32	143.00	0.8	3,063	0.03%
2024/09/13	1	155.50	0	0.00	154.50	1	3,056	0.03%
2024/09/12	0	0.00	2	156.50	157.00	-2	3,061	-0.07%
2024/09/10	2	153.00	1	150.50	150.50	1	3,060	0.03%
2024/09/09	3	154.67	4	152.63	155.00	-1	3,039	-0.03%
2024/09/06	1	145.50	0	0.00	145.50	1	2,977	0.03%
2024/09/05	2.7	149.95	2	151.48	146.50	0.6	2,990	0.02%
2024/09/04	2.2	150.78	0	0.00	150.00	2.2	3,001	0.07%
2024/09/03	0	0.00	0.1	158.50	157.50	-0.1	2,979	-0.01%
2024/08/30	0	0.00	4	159.25	162.00	-4	3,029	-0.13%
2024/08/29	1	159.50	0	0.00	158.00	1	3,033	0.03%
2024/08/28	1	163.00	3	162.00	161.50	-2	3,008	-0.07%
2024/08/27	0	0.00	1	159.50	162.00	-1	2,997	-0.03%
2024/08/26	0	0.00	1	161.00	158.00	-1	3,000	-0.03%
2024/08/22	6	158.58	1	157.00	159.00	5	2,974	0.17%
2024/08/21	0.1	155.50	2	156.00	155.00	-1.9	2,968	-0.06%
2024/08/20	1	156.50	0	0.00	154.00	1	2,971	0.03%
2024/08/19	1	153.50	0	0.00	151.50	1	3,005	0.03%
2024/08/16	0.2	150.50	2	151.00	152.00	-1.8	3,014	-0.06%
2024/08/14	0	0.00	3	143.00	145.00	-3	3,020	-0.10%
2024/08/13	0.1	142.00	0	0.00	142.00	0.1	3,053	0.00%
2024/08/12	1.1	142.00	0	0.00	143.00	1.1	3,114	0.04%
2024/08/09	1	143.50	1	144.50	141.50	0	3,111	0.00%
2024/08/08	0	0.00	1	141.50	140.50	-1	3,098	-0.03%
2024/08/07	4	137.25	0	0.00	139.00	4	3,064	0.13%
2024/08/06	0	133.50	0	0.00	132.50	0	3,052	0.00%
2024/08/02	3	156.00	0	0.00	153.50	3	2,924	0.10%
2024/07/30	1	161.00	4	160.00	162.50	-3	2,897	-0.10%
2024/07/29	0	0.00	4	167.00	160.00	-4	2,870	-0.14%
2024/07/26	6.2	177.74	2	176.00	170.00	4.2	2,805	0.15%
2024/07/23	2	184.50	1	187.00	185.00	1	2,687	0.04%
2024/07/22	1	183.00	13	185.23	185.50	-12	2,546	-0.47%
2024/07/19	5	169.60	4	171.75	169.00	1	2,222	0.05%
2024/07/18	5	172.20	8	171.63	170.00	-3	2,155	-0.14%
2024/07/17	32	168.95	40	170.66	171.50	-8	2,099	-0.38%
2024/07/15	0	0.00	3	160.00	160.50	-3	2,096	-0.14%
2024/07/11	0	0.00	0.4	157.00	153.50	-0.4	2,089	-0.02%
2024/07/10	0	0.00	11	157.50	157.50	-11	2,130	-0.52%
2024/07/09	2	157.50	5	156.50	157.00	-3	2,162	-0.14%
2024/07/05	0	0.00	2	159.75	159.00	-2	2,157	-0.09%
2024/07/04	5	158.30	7	157.14	157.50	-2	2,155	-0.09%
2024/07/03	2	161.75	0.1	162.50	160.00	1.9	2,129	0.09%
2024/07/02	40	162.38	35.1	160.68	159.00	4.9	2,119	0.23%
2024/07/01	23	163.87	2.1	162.10	164.00	20.9	2,072	1.01%
2024/06/28	1.5	163.18	2	164.00	164.00	-0.5	2,031	-0.02%
2024/06/27	1	161.00	0	0.00	157.50	1	2,020	0.05%
2024/06/26	0.2	163.00	0	0.00	160.00	0.2	1,988	0.01%
2024/06/20	0	0.00	1	152.50	151.50	-1	1,921	-0.05%
2024/06/12	0	0.00	2	152.75	150.00	-2	1,950	-0.10%
2024/06/07	0.1	151.50	0	0.00	152.00	0.1	1,958	0.01%
2024/06/05	1	148.00	0	0.00	152.50	1	1,965	0.05%
2024/06/04	0	0.00	1	155.00	152.00	-1	2,071	-0.05%
2024/05/31	0	0.00	1	150.50	150.50	-1	2,220	-0.05%
2024/05/30	2	150.75	0	0.00	150.00	2	2,239	0.09%
2024/05/28	1	153.50	1	152.00	154.50	0	2,276	0.00%
2024/05/24	0	0.00	1	153.00	153.00	-1	2,282	-0.04%
2024/05/23	0	0.00	1	157.00	155.00	-1	2,298	-0.04%
2024/05/22	2	155.75	0	0.00	154.00	2	2,250	0.09%
2024/05/21	2	158.00	0	0.00	156.50	2	2,241	0.09%
2024/05/20	3	157.67	4	160.75	160.50	-1	2,243	-0.04%
2024/05/17	3	159.00	2	162.00	159.00	1	2,218	0.05%
2024/05/16	0	0.00	4	163.75	163.50	-4	2,174	-0.18%
2024/05/08	1	154.50	0	0.00	157.00	1	2,123	0.05%
2024/05/07	0	0.00	0.2	156.00	156.00	-0.2	2,124	-0.01%
2024/04/29	1	158.49	1	159.00	159.00	0	2,132	0.00%
2024/04/23	0	152.50	0	0.00	155.00	0	2,234	0.00%
2024/04/22	3	150.50	7	150.14	149.00	-4	2,232	-0.18%
2024/04/19	6	148.50	0	0.00	145.50	6	2,196	0.27%
2024/04/18	1	155.00	2	159.50	157.00	-1	2,122	-0.05%
2024/04/16	2	159.25	6	164.58	159.00	-4	2,084	-0.19%
2024/04/15	0.1	169.24	0.1	167.00	166.00	-0.1	2,027	0.00%
2024/04/12	1	172.50	0	0.00	172.00	1	1,995	0.05%
2024/04/11	0	0.00	1.1	176.44	175.50	-1.1	1,988	-0.06%
2024/04/10	1	175.50	0	0.00	175.00	1	2,051	0.05%
2024/04/08	0.2	172.00	0	0.00	174.00	0.2	2,046	0.01%
2024/04/03	1	172.00	0	0.00	172.00	1	2,026	0.05%
2024/04/02	5	172.60	6	172.92	172.50	-1	2,041	-0.05%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/27	1	176.00	0	0.00	174.00	1	2,041	0.05%
2024/03/21	0	0.00	1	173.00	172.50	-1	2,006	-0.05%
2024/03/20	1	169.00	1	166.00	167.00	0	2,021	0.00%
2024/03/14	1	168.50	1	168.00	168.00	0	2,049	0.00%
2024/03/13	0.1	169.50	1	172.00	167.00	-0.9	2,040	-0.04%
2024/03/08	6	176.83	1	182.50	171.00	5	2,127	0.24%
2024/03/07	6	164.83	2	174.75	184.00	4	2,013	0.20%
2024/03/06	0	0.00	1	167.50	167.50	-1	1,906	-0.05%
2024/03/05	1	170.00	0	0.00	168.50	1	1,922	0.05%
2024/03/04	0	0.00	2	170.75	171.00	-2	1,918	-0.10%
2024/03/01	0	0.00	1	176.50	174.00	-1	1,908	-0.05%
2024/02/27	2	178.50	1	178.50	177.00	1	1,975	0.05%
2024/02/26	1	181.49	2	178.25	181.00	-1	1,996	-0.05%
2024/02/22	0	177.17	1	175.50	175.50	-1	2,078	-0.05%
2024/02/20	1	178.00	0	0.00	178.00	1	2,187	0.05%
2024/02/19	0	0.00	1	178.00	178.00	-1	2,289	-0.04%
2024/02/16	1	177.00	1	175.00	177.00	0	2,342	0.00%
2024/02/02	1	175.00	0	0.00	174.00	1	3,394	0.03%
2024/02/01	0	0.00	1	173.00	173.00	-1	3,628	-0.03%
2024/01/30	2	174.00	0	0.00	172.50	2	4,184	0.05%
2024/01/29	1	174.99	0	0.00	175.50	1	4,197	0.02%
2024/01/25	0	177.00	0	0.00	174.00	0	4,249	0.00%
2024/01/22	0	0.00	1.1	180.00	179.50	-1.1	4,396	-0.03%
2024/01/19	0.1	175.00	0	0.00	175.50	0.1	4,512	0.00%
2024/01/17	1	173.00	1	173.00	172.50	0	4,637	0.00%
2024/01/16	1	180.45	0.4	178.50	177.50	0.6	4,672	0.01%
2024/01/15	0.1	180.50	1	180.50	182.50	-0.9	4,718	-0.02%
2024/01/12	2	182.00	0	0.00	180.00	2	4,792	0.04%
2024/01/11	3	182.33	2	184.00	184.00	1	4,915	0.02%
2024/01/10	2.1	183.00	0	0.00	183.50	2.1	4,917	0.04%
2024/01/09	0.1	183.00	0	0.00	182.00	0.1	4,919	0.00%
2024/01/08	1	183.50	0	0.00	183.50	1	4,950	0.02%
2024/01/04	4.2	187.58	3	187.17	183.00	1.2	4,935	0.02%
2024/01/03	3	192.83	2	193.75	192.00	1	4,867	0.02%
2024/01/02	1	193.00	0	0.00	193.50	1	4,860	0.02%
2023/12/28	3	194.00	0	0.00	192.50	3	4,892	0.06%
2023/12/27	2	198.50	2.1	200.57	196.50	-0.1	4,874	0.00%
2023/12/26	4	197.50	0	0.00	197.00	4	4,828	0.08%
2023/12/25	0.6	194.00	1	195.50	192.50	-0.4	4,823	-0.01%
2023/12/22	0	0.00	3	194.00	194.50	-3	4,819	-0.06%
2023/12/20	2	193.00	1	193.50	191.50	1	4,828	0.02%
2023/12/19	2	191.50	0	0.00	191.50	2	4,825	0.04%
2023/12/18	2	195.50	0.4	196.76	193.50	1.6	4,828	0.03%
2023/12/14	0	0.00	3	194.83	193.00	-3	4,797	-0.06%
2023/12/13	4	192.63	0	0.00	191.00	4	4,784	0.08%
2023/12/12	0.1	193.06	1.1	194.43	194.50	-0.9	4,793	-0.02%
2023/12/11	1.1	191.55	1	191.50	191.00	0.1	4,781	0.00%
2023/12/08	2.1	193.51	1.5	194.33	193.50	0.6	4,776	0.01%
2023/12/07	2.1	195.28	2.5	194.79	193.50	-0.4	4,768	-0.01%
2023/12/06	2.7	196.30	0	0.00	195.50	2.7	4,769	0.06%
2023/12/05	3.1	198.08	1	202.00	198.00	2.1	4,730	0.04%
2023/12/04	1.1	206.10	0	0.00	205.00	1.1	4,664	0.02%
2023/11/30	2	206.75	0	0.00	205.00	2	4,703	0.04%
2023/11/28	1	205.00	1	205.50	204.00	0	4,681	0.00%
2023/11/27	1	208.00	1	209.50	204.00	0	4,723	0.00%
2023/11/24	1	205.50	1	204.50	205.00	0	4,718	0.00%
2023/11/22	2	207.00	2	210.25	204.50	0	4,667	0.00%
2023/11/20	2	207.25	2	207.00	206.00	0	4,561	0.00%
2023/11/17	2	206.75	2	210.00	206.50	0	4,525	0.00%
2023/11/16	3	216.17	3	219.00	211.50	0	4,449	0.00%
2023/11/15	1	213.01	1	214.50	214.00	0	4,358	0.00%
2023/11/14	10	210.90	9	212.50	211.50	1	4,298	0.02%
2023/11/13	3	222.32	4	219.88	218.00	-1	4,157	-0.02%
2023/11/10	9.6	235.29	9.3	246.11	220.50	0.2	3,987	0.01%
2023/11/09	1	225.00	3	230.50	230.50	-2	3,300	-0.06%
2023/11/08	8	222.63	16	226.72	226.50	-8	3,149	-0.25%
2023/11/07	8	217.50	8.2	216.33	217.50	-0.2	2,710	-0.01%
2023/11/03	0	0.00	0.1	196.50	193.00	-0.1	2,610	0.00%
2023/11/02	1	193.00	0	0.00	192.00	1	2,602	0.04%
2023/10/31	0.1	201.50	2	197.00	196.00	-2	2,560	-0.08%
2023/10/27	1.4	198.72	3	204.50	203.50	-1.6	2,469	-0.06%
2023/10/26	1	194.01	0	0.00	197.00	1	2,330	0.04%
2023/10/25	2	195.00	2	194.75	194.50	0	2,262	0.00%
2023/10/24	0	0.00	0.1	192.00	189.50	-0.1	2,193	-0.01%
2023/10/23	1	189.51	1	191.00	189.00	0	2,128	0.00%
2023/10/20	6	185.42	8	188.63	183.50	-2	2,068	-0.10%
2023/10/19	7	190.71	5	184.90	190.50	2	1,999	0.10%
2023/10/18	0	0.00	2	177.00	175.00	-2	1,914	-0.10%
2023/10/06	0	178.00	0	0.00	176.50	0	2,150	0.00%
2023/10/05	1	170.00	0	0.00	174.00	1	2,162	0.05%
2023/10/04	2	168.00	0	0.00	168.50	2	2,161	0.09%
2023/10/03	1	174.50	0	0.00	172.00	1	2,159	0.05%
2023/09/25	1	180.00	0	0.00	178.50	1	2,234	0.05%
2023/09/20	0.4	180.00	0	0.00	179.50	0.4	2,317	0.02%
2023/09/18	0	187.00	0	0.00	185.00	0	2,399	0.00%
2023/09/15	1	186.50	2	187.00	186.00	-1	2,417	-0.04%
2023/09/14	1	181.50	1	181.50	183.00	0	2,393	0.00%
2023/09/13	0	180.50	0	0.00	180.00	0	2,413	0.00%
2023/09/11	0	0.00	1	181.00	179.00	-1	2,517	-0.04%
2023/09/06	1	179.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	0.2	189.00	0	0.00	181.50	0.2	2,517	0.01%
2023/08/31	3	198.33	0.1	200.50	198.50	2.9	2,460	0.12%
2023/08/30	2	189.75	6	194.00	198.00	-4	2,432	-0.16%
2023/08/29	0	0.00	1	185.00	188.00	-1	2,446	-0.04%
2023/08/28	1	183.00	1	185.00	182.50	0	2,446	0.00%
2023/08/22	1	184.00	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%
2023/08/17	1	186.00	0	0.00	186.50	1	2,536	0.04%
2023/08/14	3	177.83	0.1	175.40	175.50	2.9	2,569	0.11%
2023/08/10	0	183.50	0	0.00	183.50	0	2,549	0.00%
2023/08/09	1	184.50	0	0.00	184.00	1	2,603	0.04%
2023/08/08	1	188.00	0	0.00	184.00	1	2,733	0.04%
2023/08/07	1	188.50	1	188.50	188.00	0	2,748	0.00%
2023/08/04	1	192.00	0	0.00	192.00	1	2,751	0.04%
2023/08/02	1.2	193.98	0	0.00	189.00	1.2	2,769	0.04%
2023/07/31	2.2	195.78	0	0.00	194.00	2.2	2,788	0.08%
2023/07/28	1.1	196.02	0	0.00	198.50	1.1	2,811	0.04%
2023/07/26	0.2	203.17	0	0.00	200.50	0.2	2,866	0.01%
2023/07/25	0.1	208.00	0	0.00	206.50	0.1	2,920	0.00%
2023/07/24	1	203.00	0	0.00	203.50	1	2,952	0.03%
2023/07/21	1	213.50	4	213.50	205.00	-3	3,004	-0.10%
2023/07/20	1	208.00	1	209.50	211.00	0	3,059	0.00%
2023/07/18	0	0.00	4	207.50	202.50	-4	3,198	-0.13%
2023/07/17	2	208.25	1	210.50	210.00	1	3,305	0.03%
2023/07/14	2	193.75	1	197.50	198.00	1	3,325	0.03%
2023/07/13	5.1	193.02	0	0.00	192.50	5.1	3,351	0.15%
2023/07/06	4	210.87	0	0.00	206.00	4	3,553	0.11%
2023/07/05	1	209.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	3.1	211.66	0	0.00	210.00	3.1	3,591	0.09%
2023/07/03	3	212.00	1	209.00	212.00	2	3,680	0.05%
2023/06/30	2.1	219.85	0	0.00	216.00	2.1	3,717	0.06%
2023/06/29	1	226.00	2	222.50	220.00	-1	3,780	-0.03%
2023/06/27	3	219.83	2.1	221.98	220.00	0.9	3,894	0.02%
2023/06/26	2	207.50	1	210.50	209.50	1	3,882	0.03%
2023/06/20	0	0.00	1.2	216.08	215.50	-1.2	4,064	-0.03%
2023/06/19	1.1	217.41	0.1	220.00	216.00	1	4,100	0.02%
2023/06/16	1.1	212.48	0	0.00	216.00	1.1	4,113	0.03%
2023/06/15	7	230.79	1.1	230.14	230.50	5.9	4,089	0.14%
2023/06/14	1	237.50	2	241.00	236.50	-1	4,092	-0.02%
2023/06/13	0	0.00	1	241.00	240.00	-1	4,160	-0.02%
2023/06/08	1.1	234.86	0	0.00	233.50	1.1	4,314	0.03%
2023/06/07	2.1	240.50	0	0.00	240.00	2.1	4,362	0.05%
2023/06/06	0	0.00	1	239.00	239.50	-1	4,371	-0.02%
2023/06/02	1	239.50	2	241.00	239.50	-1	4,415	-0.02%
2023/05/31	0	0.00	1	228.00	230.50	-1	4,504	-0.02%
2023/05/26	1	219.50	1	223.50	220.50	0	4,667	0.00%
2023/05/25	1	225.50	0	0.00	225.00	1	4,705	0.02%
2023/05/24	3	227.33	0	0.00	228.50	3	4,820	0.06%
2023/05/23	0	0.00	1	230.50	232.00	-1	4,877	-0.02%
2023/05/22	0	0.00	0	228.00	228.50	0	5,161	0.00%
2023/05/19	1	223.50	0	0.00	223.50	1	5,168	0.02%
2023/05/17	1	230.50	0	0.00	229.00	1	5,214	0.02%
2023/05/15	1	220.51	1.1	224.92	221.00	-0.1	5,360	0.00%
2023/05/12	7	224.22	0	0.00	224.00	7	5,465	0.13%
2023/05/11	1	237.07	0	0.00	237.00	1	5,589	0.02%
2023/05/09	1	239.50	0	0.00	239.50	1	6,013	0.02%
2023/05/08	1	239.52	129	238.76	239.50	-128	6,142	-2.08%	大賣/鉅額交易
2023/05/05	0.1	248.27	123	245.35	245.00	-122.9	6,236	-1.97%	大賣/鉅額交易
2023/05/03	0	0.00	1	247.00	245.50	-1	6,438	-0.02%
2023/05/02	1	248.50	1	251.00	248.50	0	6,613	0.00%
2023/04/28	2	243.00	0	0.00	241.00	2	6,638	0.03%
2023/04/27	1	238.00	1	239.00	238.00	0	6,675	0.00%
2023/04/26	6	238.42	1	238.03	239.50	5	6,749	0.07%
2023/04/25	10	244.10	0.3	243.42	242.00	9.7	6,763	0.14%
2023/04/24	1	250.50	0	0.00	251.00	1	6,839	0.01%
2023/04/21	8	259.75	1	257.50	253.00	7	6,882	0.10%
2023/04/20	113	281.21	2	280.50	270.50	111	6,820	1.63%	大買/鉅額交易
2023/04/19	136	282.67	2	282.25	281.00	134	6,745	1.99%	大買/鉅額交易
2023/04/18	1	277.50	2	279.25	278.50	-1	6,702	-0.01%
2023/04/17	4	275.00	1	274.00	275.00	3	6,722	0.04%
2023/04/14	1	278.35	0	0.00	274.50	1	6,774	0.02%
2023/04/13	3	278.67	6	282.25	279.00	-3	6,768	-0.04%
2023/04/10	0	268.50	0	0.00	267.50	0	7,068	0.00%
2023/04/07	2	271.75	2	272.00	272.50	0	7,142	0.00%
2023/04/06	1	272.00	0	0.00	271.50	1	7,293	0.01%
2023/03/31	1	274.50	0	0.00	267.00	1	7,420	0.01%
2023/03/30	7	268.93	2	267.50	270.50	5	7,521	0.07%
2023/03/29	0	0.00	1.5	266.68	270.50	-1.5	7,523	-0.02%
2023/03/28	4	270.96	0	0.00	261.50	4	7,530	0.05%
2023/03/27	1	269.49	0	0.00	269.00	1	7,510	0.01%
2023/03/17	2	250.00	0.3	252.60	254.00	1.8	7,964	0.02%
2023/03/15	0	0.00	1	258.50	260.00	-1	8,245	-0.01%
2023/03/14	2	259.25	1	259.89	253.50	1	8,611	0.01%
2023/03/13	1.1	255.18	3.1	252.65	256.50	-2.1	8,663	-0.02%
2023/03/10	0	260.50	0.2	260.36	258.50	-0.2	8,801	0.00%
2023/03/09	1.1	265.41	2	264.50	264.00	-0.9	8,933	-0.01%
2023/03/08	2	266.99	1	267.00	264.00	1	9,027	0.01%
2023/03/07	0	269.00	0	0.00	267.00	0	9,226	0.00%
2023/03/06	0.1	261.82	0	0.00	269.50	0.1	9,523	0.00%
2023/03/03	0.1	269.90	0	0.00	267.00	0.1	9,807	0.00%
2023/03/02	4	268.00	3	269.33	270.50	1	10,128	0.01%
2023/03/01	1	263.97	0.1	263.00	261.00	0.9	10,406	0.01%
2023/02/24	1.7	261.67	0	0.00	262.00	1.7	10,537	0.02%
2023/02/23	2.2	265.64	0	0.00	266.50	2.2	10,644	0.02%
2023/02/22	2.4	268.19	1	267.50	266.00	1.4	10,847	0.01%
2023/02/21	5.3	278.55	2	277.75	276.00	3.3	10,908	0.03%
2023/02/20	7	287.36	4	297.13	280.00	3	10,971	0.03%
2023/02/17	1	277.00	1	279.00	275.50	0	10,752	0.00%
2023/02/16	2	276.25	0	0.00	276.00	2	10,823	0.02%
2023/02/15	0	0.00	1	270.50	271.50	-1	11,086	-0.01%
2023/02/14	1.1	273.21	0	0.00	271.00	1.1	11,150	0.01%
2023/02/13	1	284.00	0	0.00	278.00	1	11,115	0.01%
2023/02/10	3	286.50	2	286.75	290.00	1	11,131	0.01%
2023/02/09	7	290.62	8	286.19	284.00	-1	11,049	-0.01%
2023/02/08	17	289.00	16	290.53	288.00	1	10,875	0.01%
2023/02/07	4	271.88	3	270.00	273.00	1	10,684	0.01%
2023/02/06	0	0.00	2.4	267.42	265.00	-2.4	10,695	-0.02%
2023/02/03	3	269.17	4	265.50	263.00	-1	10,683	-0.01%
2023/02/02	2	263.25	3	264.00	264.50	-1	10,651	-0.01%
2023/02/01	2.1	265.22	0	0.00	260.50	2.1	10,761	0.02%
2023/01/31	4	264.13	7	264.64	269.00	-3	10,777	-0.03%
2023/01/30	0	0.00	1	247.00	250.50	-1	10,740	-0.01%
2023/01/17	1	244.50	1	240.00	244.50	0	10,783	0.00%
2023/01/16	2	238.75	5	238.40	241.00	-3	10,750	-0.03%
2023/01/13	4	227.50	1	230.00	232.00	3	10,720	0.03%
2023/01/12	3.1	229.30	2	230.50	226.50	1.1	10,813	0.01%
2023/01/11	1	239.00	1	242.00	237.00	0	10,723	0.00%
2023/01/10	2	240.50	0	0.00	238.00	2	10,760	0.02%
2023/01/09	0	0.00	5	246.30	245.00	-5	10,832	-0.05%
2023/01/06	1	240.00	0	240.50	241.50	1	10,935	0.01%
2023/01/04	1	247.92	0	0.00	240.00	1	11,199	0.01%
2022/12/28	2	263.50	2	263.00	257.00	0	11,562	0.00%
2022/12/27	0	0.00	1	264.50	264.50	-1	11,544	-0.01%
2022/12/26	2	265.75	1	258.00	258.00	1	11,625	0.01%
2022/12/23	4	260.88	2	258.50	259.50	2	11,716	0.02%
2022/12/22	3	257.00	5	258.60	262.50	-2	11,692	-0.02%
2022/12/21	2	240.75	1	244.00	239.00	1	11,701	0.01%
2022/12/20	2	241.75	2	240.00	236.50	0	11,919	0.00%
2022/12/19	2	243.75	2	244.75	241.50	0	12,043	0.00%
2022/12/16	2	243.00	2	243.75	243.00	0	12,263	0.00%
2022/12/15	0.5	252.20	0	0.00	247.00	0.5	12,360	0.00%
2022/12/14	2	257.50	2	255.25	259.00	0	12,351	0.00%
2022/12/13	2	261.24	0	0.00	253.50	2	12,268	0.02%
2022/12/12	2	257.50	1	259.00	257.00	1	12,371	0.01%
2022/12/09	0	0.00	7	267.00	260.00	-7	12,416	-0.06%
2022/12/07	7	278.28	7	277.50	275.00	0	12,518	0.00%
2022/12/06	13	286.23	11	290.45	279.00	2	12,241	0.02%
2022/12/05	3	293.67	3	295.17	297.00	0	11,852	0.00%
2022/12/02	2	297.75	0.1	295.50	294.50	2	11,746	0.02%
2022/12/01	1	294.00	1.1	291.57	291.50	-0.1	11,544	0.00%
2022/11/30	1	286.00	0.1	287.00	286.00	0.9	11,421	0.01%
2022/11/29	1.1	287.05	1.1	284.82	287.00	-0.1	11,327	0.00%
2022/11/28	4	294.13	5	295.70	295.00	-1	11,112	-0.01%
2022/11/25	18	293.56	22	288.05	281.00	-4	10,804	-0.04%
2022/11/24	4	288.13	3	288.67	290.00	1	10,449	0.01%
2022/11/23	3	277.17	3	283.50	289.50	0	10,134	0.00%
2022/11/22	1.3	274.32	4	266.13	263.50	-2.8	9,856	-0.03%
2022/11/21	4	275.13	2	274.75	272.00	2	9,850	0.02%
2022/11/18	9	271.72	11	273.41	275.00	-2	10,149	-0.02%
2022/11/17	5	261.00	4	260.50	259.00	1	10,200	0.01%
2022/11/16	2	255.50	2	255.25	256.50	0	10,018	0.00%
2022/11/15	1	250.50	0	0.00	249.50	1	9,875	0.01%
2022/11/14	1	253.00	0	0.00	250.00	1	9,882	0.01%
2022/11/11	4	253.75	5	258.40	252.50	-1	9,777	-0.01%
2022/11/10	2	245.75	1	244.50	243.00	1	9,480	0.01%
2022/11/09	1	243.50	0	0.00	243.50	1	9,408	0.01%
2022/11/07	4	248.00	2	245.00	246.00	2	9,252	0.02%
2022/11/04	0	0.00	1	248.00	247.50	-1	9,160	-0.01%
2022/11/03	5	243.00	5	243.30	246.00	0	9,077	0.00%
2022/11/02	1	242.00	1	245.00	242.00	0	8,948	0.00%
2022/11/01	1	236.00	1	241.00	239.50	0	8,813	0.00%
2022/10/31	1	228.50	2	228.50	228.00	-1	8,684	-0.01%
2022/10/28	7	231.57	0	0.00	223.50	7	8,605	0.08%
2022/10/27	1	217.00	2	220.50	232.00	-1	8,456	-0.01%
2022/10/24	1	219.50	1	219.50	216.00	0	8,071	0.00%
2022/10/21	2	216.00	0	0.00	215.00	2	8,033	0.02%
2022/10/20	1	226.50	2	224.75	227.50	-1	7,981	-0.01%
2022/10/18	4	240.38	3	241.67	235.00	1	8,021	0.01%
2022/10/17	2	233.00	2	236.25	239.00	0	7,948	0.00%
2022/10/14	0	0.00	1	243.50	243.50	-1	7,828	-0.01%
2022/10/13	3	240.00	0	0.00	234.50	3	7,680	0.04%
2022/10/12	0	0.00	2	250.00	252.00	-2	7,490	-0.03%
2022/10/11	2	251.25	0	0.00	244.50	2	7,338	0.03%
2022/10/07	2	265.00	3	263.17	257.00	-1	7,142	-0.01%
2022/10/06	4	258.25	5.1	255.80	259.50	-1.1	6,921	-0.02%
2022/10/05	0	0.00	1	236.00	245.50	-1	6,664	-0.02%
2022/10/04	1	242.50	2	238.00	240.00	-1	6,523	-0.02%
2022/10/03	6	248.25	4	248.25	233.50	2	6,429	0.03%
2022/09/30	14.1	242.61	12	244.46	252.50	2.1	6,262	0.03%
2022/09/29	1	241.00	2	246.00	248.50	-1	6,058	-0.02%
2022/09/28	28	232.07	19	235.08	226.00	9	6,101	0.15%
2022/09/27	12	231.63	11	234.32	242.50	1	5,982	0.02%
2022/09/26	15	253.13	13	254.62	245.50	2	5,789	0.03%
2022/09/23	1	269.00	2	266.25	267.00	-1	5,652	-0.02%
2022/09/22	3	255.83	78	260.43	259.50	-75	5,536	-1.35%
2022/09/21	0	256.00	0	0.00	256.00	0	5,413	0.00%
2022/09/20	2	260.50	1	260.00	260.00	1	5,457	0.02%
2022/09/19	0	0.00	2	258.00	260.50	-2	5,550	-0.04%
2022/09/16	2	272.50	3.1	272.15	271.50	-1.1	5,538	-0.02%
2022/09/15	3.1	280.79	1.1	274.33	272.50	2.1	5,476	0.04%
2022/09/12	3	287.00	0.2	282.00	291.50	2.9	5,613	0.05%
2022/09/07	0.2	274.50	2	268.75	278.00	-1.8	5,901	-0.03%
2022/09/06	1	263.00	12	270.50	268.50	-11	6,023	-0.18%
2022/09/05	0	0.00	0.1	288.50	277.50	-0.1	5,984	0.00%
2022/09/02	1	289.00	1	292.00	290.00	0	6,020	0.00%
2022/08/31	2	296.50	1	300.00	296.00	1	6,113	0.02%
2022/08/30	0	0.00	1	277.00	283.50	-1	6,091	-0.02%
2022/08/29	7	285.71	4	283.52	284.00	3	6,049	0.05%
2022/08/26	3	281.33	2	285.50	284.00	1	6,011	0.02%
2022/08/25	7	253.87	7.1	259.72	260.00	-0.1	5,879	0.00%
2022/08/24	0.2	242.50	1	234.00	242.50	-0.8	5,411	-0.01%
2022/08/19	0	0.00	6	180.25	182.50	-6	5,540	-0.11%
2022/08/18	0	0.00	0.1	173.00	172.50	-0.1	5,483	0.00%
2022/08/17	0	0.00	2	170.50	170.00	-2	5,480	-0.04%
2022/08/16	2	175.00	1	173.50	172.00	1	5,474	0.02%
2022/08/15	2	174.50	0	0.00	173.50	2	5,445	0.04%
2022/08/05	0	0.00	3	172.50	175.50	-3	5,508	-0.05%
2022/08/04	3	167.00	0	0.00	170.50	3	5,515	0.05%
2022/08/03	0.1	171.00	0	0.00	171.00	0.1	5,501	0.00%
2022/08/02	6	177.75	1	174.50	174.50	5	5,476	0.09%
2022/08/01	0	0.00	1	183.00	183.50	-1	5,417	-0.02%
2022/07/26	0	0.00	1	186.50	186.00	-1	5,374	-0.02%
2022/07/25	8	192.63	11	190.86	191.50	-3	5,264	-0.06%
2022/07/21	0	0.00	0.1	179.00	183.00	-0.1	5,044	0.00%
2022/07/15	1	168.00	1	167.50	167.00	0	5,191	0.00%
2022/07/11	1	170.50	1	168.50	170.00	0	5,144	0.00%
2022/07/08	0.1	169.50	0	0.00	168.00	0.1	5,123	0.00%
2022/07/06	5.1	180.17	1	173.00	167.00	4.1	5,043	0.08%
2022/07/05	2	170.00	1	172.50	174.00	1	4,805	0.02%
2022/07/04	0	0.00	3.8	160.00	158.50	-3.8	4,743	-0.08%
2022/07/01	1.3	171.46	1	174.00	169.00	0.3	4,661	0.01%
2022/06/30	1.5	177.83	2	186.75	175.50	-0.5	4,584	-0.01%
2022/06/29	1	194.50	0	0.00	194.00	1	4,421	0.02%
2022/06/28	1	196.00	1	194.00	188.50	0	4,393	0.00%
2022/06/27	4	203.38	4	202.00	203.00	0	4,263	0.00%
2022/06/24	8	209.69	12	210.08	210.00	-4	4,158	-0.10%
2022/06/23	1	197.00	0	0.00	197.00	1	3,977	0.03%
2022/06/22	11	199.55	12	198.79	197.00	-1	3,908	-0.03%
2022/06/21	6	199.50	7.3	198.84	200.00	-1.3	3,759	-0.03%
2022/06/20	7	198.36	2	198.75	189.50	5	3,582	0.14%
2022/06/17	2	192.00	2	191.50	194.00	0	3,349	0.00%
2022/06/16	1	183.50	8	191.69	192.00	-7	3,257	-0.21%
2022/06/15	1	182.50	7	184.00	180.50	-6	3,170	-0.19%
2022/06/14	1	168.00	0	0.00	172.00	1	3,083	0.03%
2022/06/13	6	172.58	0	0.00	172.00	6	3,072	0.20%
2022/06/10	4	183.38	0	0.00	180.50	4	3,038	0.13%
2022/06/09	1	181.00	2	179.75	181.00	-1	3,000	-0.03%
2022/06/08	1	172.00	0	0.00	171.50	1	2,908	0.03%
2022/06/06	2	175.00	0	0.00	175.00	2	2,920	0.07%
2022/06/02	1	183.50	1	185.50	181.00	0	2,907	0.00%
2022/05/31	1	184.00	1	185.00	189.50	0	2,896	0.00%
2022/05/30	1	182.50	1	180.00	184.00	0	2,518	0.00%
2022/05/27	0	0.00	1	183.00	184.00	-1	2,481	-0.04%
2022/05/26	1	181.00	2	181.50	181.00	-1	2,461	-0.04%
2022/05/24	1	179.50	0	0.00	176.50	1	2,455	0.04%
2022/05/23	1	180.00	1	181.50	180.00	0	2,449	0.00%
2022/05/20	3	180.17	0	0.00	180.50	3	2,465	0.12%
2022/05/19	0.1	178.00	2	179.50	177.50	-2	2,435	-0.08%
2022/05/18	3.1	180.01	2	180.50	181.50	1.1	2,433	0.04%
2022/05/17	0.1	182.50	1	181.50	180.00	-1	2,431	-0.04%
2022/05/16	3	185.00	2	187.75	184.50	1	2,447	0.04%
2022/05/13	1	185.00	0	0.00	185.00	1	2,439	0.04%
2022/05/09	1.1	191.50	0	0.00	190.00	1.1	2,385	0.05%
2022/05/03	1	205.00	1	210.00	200.50	0	2,428	0.00%
2022/04/27	1	192.50	0	0.00	196.00	1	2,378	0.04%
2022/04/26	4	197.63	2	198.50	196.50	2	2,361	0.08%
2022/04/21	3	206.50	6	209.00	216.50	-3	2,211	-0.14%
2022/04/19	0	0.00	0.1	199.00	197.50	-0.1	2,158	0.00%
2022/04/18	0	0.00	1	202.00	198.50	-1	2,163	-0.05%
2022/04/15	2	198.00	0	0.00	198.50	2	2,158	0.09%
2022/04/14	2	202.00	1	202.00	200.50	1	2,180	0.05%
2022/04/13	1.1	200.68	0	0.00	201.00	1.1	2,187	0.05%
2022/04/07	6	207.00	0	0.00	208.50	6	2,188	0.27%
2022/04/01	0	0.00	1	213.00	211.00	-1	2,181	-0.05%
2022/03/30	1	234.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	5	238.50	233.50	-5	2,090	-0.24%
2022/03/23	0	0.00	2	227.75	227.00	-2	2,052	-0.10%
2022/03/22	1	227.50	0	0.00	229.50	1	2,050	0.05%
2022/03/21	3	239.50	3	228.00	226.50	0	2,063	0.00%
2022/03/18	3	225.00	3	228.50	228.50	0	2,096	0.00%
2022/03/15	1	201.50	3	200.50	200.50	-2	2,025	-0.10%
2022/03/14	0	0.00	1	208.50	209.50	-1	2,071	-0.05%
2022/03/11	1	210.50	0	0.00	211.00	1	2,078	0.05%
2022/03/10	6	215.83	0	0.00	216.00	6	2,128	0.28%
2022/03/09	4	213.63	0	0.00	212.00	4	2,133	0.19%
2022/03/08	0	0.00	9	213.50	214.50	-9	2,144	-0.42%
2022/03/07	3	225.83	0	0.00	224.50	3	2,176	0.14%
2022/02/17	3	262.50	3	258.00	255.50	0	3,189	0.00%
2022/02/16	1	255.00	1	258.00	259.00	0	3,164	0.00%
2022/01/26	0	0.00	1	236.50	239.00	-1	3,366	-0.03%
2022/01/14	1	245.00	0	0.00	243.50	1	3,475	0.03%
2022/01/06	0	270.57	0	0.00	267.00	0	4,106	0.00%
2022/01/05	1	277.00	0	0.00	275.50	1	4,098	0.02%
2022/01/03	1	278.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	1	287.50	1	292.00	287.50	0	4,172	0.00%
2021/12/29	0	0.00	2	292.00	287.00	-2	4,166	-0.05%
2021/12/28	1	287.50	1	290.00	287.50	0	4,165	0.00%
2021/12/27	1	281.00	0	0.00	280.50	1	4,155	0.02%
2021/12/24	1	287.00	0	0.00	287.00	1	4,150	0.02%
2021/12/14	2	282.00	0	0.00	285.00	2	4,111	0.05%
2021/12/10	0	0.00	0.1	301.50	302.00	-0.1	4,003	0.00%
2021/12/08	0	0.00	1	310.00	300.50	-1	3,946	-0.03%
2021/12/06	0	0.00	1	305.00	296.50	-1	3,858	-0.03%
2021/12/01	1	301.00	3	295.67	289.00	-2	3,773	-0.05%
2021/11/30	0	0.00	1	287.50	297.50	-1	3,724	-0.03%
2021/11/29	6	284.41	1	282.00	275.50	5	3,654	0.14%
2021/11/26	4	307.38	6	309.00	306.00	-2	3,511	-0.06%
2021/11/25	11	314.50	4	305.38	298.00	7	3,390	0.21%
2021/11/24	2	307.25	5.2	319.08	326.50	-3.2	3,206	-0.10%
2021/11/23	0	0.00	1.1	306.32	297.00	-1.1	3,159	-0.03%
2021/11/22	0	0.00	1	298.00	299.50	-1	3,066	-0.03%
2021/11/19	0	0.00	2	278.25	283.00	-2	2,965	-0.07%
2021/11/18	0	0.00	3.1	280.75	282.50	-3.1	2,880	-0.11%
2021/11/17	1	254.00	1	255.50	257.00	0	2,743	0.00%
2021/11/16	1	252.00	0	0.00	252.00	1	2,732	0.04%
2021/11/12	7	252.43	1	257.00	256.50	6	2,734	0.22%
2021/11/09	1	246.50	0	0.00	254.00	1	2,700	0.04%
2021/11/08	0	0.00	1	244.00	244.50	-1	2,702	-0.04%
2021/11/03	3	250.00	2	252.25	250.00	1	2,616	0.04%
2021/11/02	0	0.00	1.1	276.00	277.50	-1.1	2,491	-0.04%
2021/10/29	3	266.00	0	0.00	262.00	3	2,496	0.12%
2021/10/28	27	256.26	7	263.86	269.50	20	2,483	0.81%
2021/10/27	0	0.00	31	245.26	245.00	-31	2,437	-1.27%
2021/10/26	1	268.00	0	0.00	262.00	1	2,422	0.04%
2021/10/25	0	0.00	1	257.50	266.00	-1	2,451	-0.04%
2021/10/21	6	258.50	7	258.50	255.00	-1	2,459	-0.04%
2021/10/20	6	253.00	9.2	254.59	255.00	-3.2	2,418	-0.13%
2021/10/19	10	234.70	9	233.28	239.00	1	2,374	0.04%
2021/10/18	70	216.66	6.5	228.38	233.00	63.5	2,220	2.86%
2021/10/15	3	204.33	7	206.79	214.50	-4	2,027	-0.20%
2021/10/14	3	193.50	8	194.38	197.00	-5	1,915	-0.26%
2021/10/12	6	181.58	2	181.00	180.50	4	1,802	0.22%
2021/10/08	1	168.50	1	169.00	168.50	0	1,733	0.00%
2021/10/07	1	166.50	2	166.50	167.50	-1	1,747	-0.06%
2021/10/06	0	0.00	0.5	167.00	166.00	-0.5	1,734	-0.03%
2021/10/04	4	179.63	0	0.00	177.00	4	1,739	0.23%
2021/10/01	0	0.00	0.3	183.00	183.00	-0.3	1,741	-0.02%
2021/09/30	1	185.50	0	0.00	185.00	1	1,754	0.06%
2021/09/24	1	193.50	5	192.20	191.00	-4	1,904	-0.21%
2021/09/23	1	201.00	1.1	189.88	192.50	-0.1	1,957	0.00%
2021/09/22	5	185.90	2	186.25	184.50	3	1,946	0.15%
2021/09/17	1	183.00	1	185.50	183.00	0	1,966	0.00%
2021/09/16	1	183.50	0	0.00	183.50	1	1,971	0.05%
2021/09/13	2	190.00	0	0.00	189.50	2	2,017	0.10%
2021/09/06	0	0.00	1.1	192.55	195.00	-1.1	2,096	-0.05%
2021/09/03	1.1	191.52	3	192.67	191.50	-2	2,220	-0.09%
2021/08/27	3	193.00	1	199.00	195.50	2	2,478	0.08%
2021/08/26	0	0.00	3	192.67	198.50	-3	2,377	-0.13%
2021/08/25	1	180.50	0	0.00	180.50	1	2,363	0.04%
2021/08/20	0	0.00	1	183.00	183.50	-1	2,403	-0.04%
2021/08/19	0.1	184.00	0	0.00	185.00	0.1	2,507	0.00%
2021/08/12	2	192.75	2	196.25	193.00	0	2,629	0.00%
2021/08/10	0.1	188.50	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	1	191.00	0.1	195.50	191.00	0.9	2,839	0.03%
2021/08/06	0	0.00	0.1	201.50	201.00	-0.1	2,891	0.00%
2021/08/05	2	198.50	3	203.00	200.00	-1	2,990	-0.03%
2021/08/04	0	197.00	1	196.00	196.00	-1	3,147	-0.03%
2021/08/03	1	198.00	1	197.00	198.00	0	3,205	0.00%
2021/08/02	1	195.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	1	196.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	1	192.50	2	186.75	193.00	-1	3,319	-0.03%
2021/07/28	2	183.25	1	186.00	179.50	1	3,294	0.03%
2021/07/27	1.1	185.27	0	0.00	185.00	1.1	3,317	0.03%
2021/07/26	1	194.50	2	194.50	192.50	-1	3,381	-0.03%
2021/07/23	1	196.00	1	196.50	196.00	0	3,441	0.00%
2021/07/22	3	197.00	2	198.00	195.50	1	3,532	0.03%
2021/07/21	1.2	197.42	0	0.00	197.00	1.2	3,559	0.03%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/13	2	207.50	0	0.00	203.50	2	3,681	0.05%
2021/07/07	1	209.01	0	0.00	209.50	1	3,724	0.03%
2021/07/06	2	212.50	1	213.00	211.00	1	3,739	0.03%
2021/07/05	1	220.50	3	221.50	219.00	-2	3,756	-0.05%
2021/07/02	0	0.00	4	224.75	225.00	-4	3,753	-0.11%
2021/07/01	0	0.00	2	231.75	227.50	-2	3,753	-0.05%
2021/06/28	1	219.50	3	217.17	221.00	-2	3,759	-0.05%
2021/06/23	6	207.50	4	208.75	207.50	2	3,996	0.05%
2021/06/22	1	206.00	0	0.00	207.00	1	4,001	0.02%
2021/06/18	10	223.00	10	220.00	221.00	0	4,037	0.00%
2021/06/17	1	220.50	2	218.50	218.00	-1	4,021	-0.02%
2021/06/15	7	221.43	7	221.07	221.50	0	4,063	0.00%
2021/06/11	42	232.88	60.1	225.73	222.50	-18.1	4,046	-0.45%
2021/06/10	40	219.75	44.1	228.94	232.50	-4.1	3,944	-0.10%
2021/06/09	2	216.00	8	215.00	211.50	-6	3,939	-0.15%
2021/06/08	1	204.00	3	204.00	203.00	-2	3,827	-0.05%
2021/06/07	0	205.00	2	205.00	203.00	-2	3,828	-0.05%
2021/05/28	40	206.88	50	205.15	207.00	-10	3,764	-0.27%
2021/05/27	53	214.86	48	208.76	207.00	5	3,787	0.13%
2021/05/26	1	213.00	3	211.00	213.00	-2	3,736	-0.05%
2021/05/25	3	202.00	0	0.00	202.50	3	4,135	0.07%
2021/05/24	35	205.00	45	203.79	204.00	-10	4,305	-0.23%
2021/05/21	10	200.00	12	202.50	205.50	-2	4,611	-0.04%
2021/05/20	16	201.63	15	198.00	199.00	1	4,576	0.02%
2021/05/19	4	204.50	4	201.50	201.50	0	4,638	0.00%
2021/05/18	47	196.88	45	201.11	208.00	2	4,650	0.04%
2021/05/17	49	213.06	50	197.90	196.00	-1	4,676	-0.02%
2021/05/14	3	218.50	3	222.83	216.50	0	4,659	0.00%
2021/05/13	14	222.61	13.3	231.08	218.00	0.8	4,622	0.02%
2021/05/12	29.3	229.88	43.3	232.12	221.50	-14.1	4,591	-0.31%
2021/05/11	19	226.79	19	236.24	225.50	0	4,442	0.00%
2021/05/10	37	232.32	33	233.62	229.50	4	4,431	0.09%
2021/05/07	30	221.07	32	228.03	235.00	-2	4,396	-0.05%
2021/05/06	7	213.64	0	0.00	214.00	7	4,359	0.16%
2021/05/05	10	220.25	0	0.00	219.00	10	4,368	0.23%
2021/05/04	12.1	229.74	24	221.25	220.00	-11.9	4,385	-0.27%
2021/05/03	15	238.93	13	236.12	232.50	2	4,357	0.05%
2021/04/29	21	228.33	7	231.43	236.00	14	4,298	0.33%
2021/04/28	28	230.09	1	230.50	225.50	27	4,273	0.63%
2021/04/27	8	219.38	8	232.75	235.00	0	4,205	0.00%
2021/04/26	2	215.25	1	219.00	214.00	1	4,207	0.02%
2021/04/23	1.1	221.00	0	0.00	218.50	1.1	4,268	0.03%
2021/04/22	1	230.00	1	230.50	227.00	0	4,327	0.00%
2021/04/21	1	236.00	2	237.00	235.50	-1	4,405	-0.02%
2021/04/20	4.1	233.58	1	233.00	234.50	3.1	4,460	0.07%
2021/04/19	3	235.67	2	237.25	234.50	1	4,516	0.02%
2021/04/16	1	242.00	1	241.50	241.50	0	4,537	0.00%
2021/04/15	0	0.00	1	242.50	241.00	-1	4,547	-0.02%
2021/04/13	1	251.04	0	0.00	250.00	1	4,562	0.02%
2021/04/12	3	254.67	5	255.31	254.00	-2	4,570	-0.04%
2021/04/09	0.1	250.00	3	256.33	253.00	-2.9	4,603	-0.06%
2021/04/08	3	252.33	0.3	253.00	252.00	2.7	4,658	0.06%
2021/04/07	2	259.00	3	259.67	258.00	-1	4,685	-0.02%
2021/04/06	11	263.50	1	262.50	259.00	10	4,743	0.21%
2021/04/01	9	268.44	7	270.21	267.00	2	4,772	0.04%
2021/03/31	9	269.44	13	265.31	264.50	-4	4,761	-0.08%
2021/03/30	2	277.00	1	278.00	273.00	1	4,714	0.02%
2021/03/29	4	276.38	3.1	275.29	277.00	0.9	4,642	0.02%
2021/03/25	6	255.17	3	257.83	250.00	3	4,553	0.07%
2021/03/24	2	254.50	2	258.00	253.50	0	4,589	0.00%
2021/03/23	2.1	251.26	3	251.83	250.00	-0.9	4,732	-0.02%
2021/03/22	0	0.00	4	246.00	246.50	-4	4,817	-0.08%
2021/03/19	1	250.00	0.1	260.00	251.50	0.9	4,854	0.02%
2021/03/18	5	260.10	6	262.42	258.00	-1	4,961	-0.02%
2021/03/17	2	258.00	1	260.00	258.00	1	5,052	0.02%
2021/03/16	2	262.00	1	266.00	261.50	1	5,156	0.02%
2021/03/15	8	267.88	2	270.50	262.00	6	5,168	0.12%
2021/03/11	1	261.50	2	260.75	263.00	-1	5,235	-0.02%
2021/03/08	1	258.00	1	259.00	250.00	0	5,368	0.00%
2021/03/05	1	265.00	3	264.67	265.00	-2	5,415	-0.04%
2021/03/04	2	253.50	0	0.00	251.00	2	5,745	0.03%
2021/03/03	0	0.00	3	254.00	255.50	-3	5,817	-0.05%
2021/03/02	0	0.00	1	250.00	245.00	-1	5,826	-0.02%
2021/02/26	3	262.00	3	258.00	260.50	0	5,814	0.00%
2021/02/25	24	306.40	5	306.60	270.00	19	5,776	0.33%
2021/02/24	7	267.50	9	273.50	288.00	-2	5,346	-0.04%
2021/02/23	18.1	268.48	23	266.11	262.00	-4.9	5,197	-0.09%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	228.50	7.1	223.60	231.00	-6.1	5,022	-0.12%
2021/02/18	1	210.00	1	214.00	210.00	0	5,008	0.00%
2021/02/17	2	211.00	0	0.00	208.00	2	5,015	0.04%
2021/02/05	7	206.36	7	209.79	220.00	0	4,968	0.00%
2021/02/04	1	198.00	1	195.00	200.00	0	4,978	0.00%
2021/02/03	1	200.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	2	185.00	9	189.50	198.00	-7	5,037	-0.14%
2021/02/01	6	184.42	7	186.64	184.50	-1	5,057	-0.02%
2021/01/29	2	189.50	2	191.50	184.50	0	5,043	0.00%
2021/01/28	2	192.00	1	193.50	192.50	1	5,091	0.02%
2021/01/27	3	194.83	5	194.80	195.00	-2	5,163	-0.04%
2021/01/26	4	197.25	3	199.50	195.00	1	5,186	0.02%
2021/01/25	4	203.00	5	208.30	203.00	-1	5,185	-0.02%
2021/01/22	3	212.33	2	212.50	207.00	1	5,215	0.02%
2021/01/21	3	209.00	5	211.60	213.50	-2	5,289	-0.04%
2021/01/20	4	207.00	4	209.25	207.00	0	5,496	0.00%
2021/01/19	2	206.00	1	208.00	206.00	1	5,514	0.02%
2021/01/18	6	209.92	7	210.93	210.00	-1	5,560	-0.02%
2021/01/15	11	199.23	10.1	198.17	199.00	0.9	5,503	0.02%
2021/01/14	17	194.00	23	196.04	189.00	-6	5,417	-0.11%
2021/01/13	4	201.75	8	214.19	202.00	-4	5,323	-0.08%
2021/01/12	9	214.06	8	216.75	213.50	1	5,269	0.02%
2021/01/11	2	217.25	2	220.50	212.50	0	5,204	0.00%
2021/01/08	3	222.67	3	226.33	222.50	0	5,218	0.00%
2021/01/07	6	226.75	6	228.58	225.00	0	5,228	0.00%
2021/01/06	9	227.94	6	229.25	225.50	3	5,209	0.06%
2021/01/05	4	229.88	3	232.33	230.50	1	5,220	0.02%
2021/01/04	22	231.45	3	235.50	229.00	19	5,227	0.36%
2020/12/31	8	248.50	7	253.29	241.00	1	5,212	0.02%
2020/12/30	6	244.92	7	246.00	246.50	-1	5,118	-0.02%
2020/12/29	3	248.67	16.2	251.91	242.00	-13.2	5,073	-0.26%
2020/12/28	3	239.83	11	241.55	244.50	-8	5,001	-0.16%
2020/12/25	15	232.40	12	231.42	231.00	3	4,950	0.06%
2020/12/24	4.2	229.55	3	230.50	226.00	1.2	4,948	0.02%
2020/12/23	10	234.85	8	236.38	233.00	2	4,959	0.04%
2020/12/22	10	232.65	5	238.50	237.00	5	4,986	0.10%
2020/12/21	9	233.28	3	238.33	233.50	6	4,990	0.12%
2020/12/18	18	243.83	6	245.75	238.50	12	4,982	0.24%
2020/12/17	12	251.87	33	248.52	240.50	-21	5,021	-0.42%
2020/12/16	29	240.50	8	241.19	248.50	21	4,909	0.43%
2020/12/15	6	230.17	6	231.58	226.00	0	5,047	0.00%
2020/12/14	10	246.05	40	245.58	238.50	-30	5,032	-0.60%
2020/12/11	35.1	227.46	7	228.50	237.50	28.1	4,937	0.57%
2020/12/10	7	221.50	92	216.49	216.00	-85	4,882	-1.74%
2020/12/09	2	235.75	3	237.00	234.50	-1	4,796	-0.02%
2020/12/08	10	244.35	4	245.38	236.00	6	4,776	0.13%
2020/12/07	7	259.36	3	260.00	255.50	4	4,665	0.09%
2020/12/04	5	263.80	14	262.54	266.00	-9	4,665	-0.19%
2020/12/03	12	263.29	11	263.05	260.00	1	4,726	0.02%
2020/12/02	6	270.83	5	270.20	267.50	1	4,730	0.02%
2020/12/01	8.4	279.67	2	277.00	274.00	6.4	4,747	0.13%
2020/11/30	1	292.00	2	286.00	286.00	-1	4,774	-0.02%
2020/11/27	2	287.50	5	290.20	292.00	-3	4,452	-0.07%
2020/11/26	1	279.50	3	278.50	282.00	-2	4,425	-0.05%
2020/11/25	2	278.50	3	276.83	276.00	-1	4,446	-0.02%
2020/11/24	2	275.75	1	276.50	274.50	1	4,451	0.02%
2020/11/23	0	0.00	1	276.00	277.50	-1	4,506	-0.02%
2020/11/20	6	275.67	5	276.40	274.00	1	4,575	0.02%
2020/11/19	8	284.31	8	281.50	280.50	0	4,582	0.00%
2020/11/18	7	284.29	11.2	285.43	287.00	-4.2	4,550	-0.09%
2020/11/17	2	275.75	0	0.00	277.00	2	4,617	0.04%
2020/11/16	19	268.45	10	262.00	265.00	9	4,598	0.20%
2020/11/13	4	266.75	19	261.89	268.50	-15	4,623	-0.32%
2020/11/12	3	270.83	2	257.25	264.50	1	4,625	0.02%
2020/11/11	4	276.88	6	276.83	279.00	-2	4,559	-0.04%
2020/11/10	7.1	278.01	4	281.13	272.00	3.1	4,573	0.07%
2020/11/09	2	289.25	1	291.50	285.00	1	4,571	0.02%
2020/11/06	4	296.13	4	295.38	296.00	0	4,622	0.00%
2020/11/05	6	294.92	4	296.00	292.00	2	4,673	0.04%
2020/11/04	4	279.25	6	284.08	290.00	-2	4,689	-0.04%
2020/11/03	3	283.83	3	284.50	280.50	0	4,660	0.00%
2020/11/02	3	293.00	1.5	294.87	288.00	1.5	4,729	0.03%
2020/10/30	4.2	294.42	1	290.00	293.00	3.2	4,734	0.07%
2020/10/29	11.2	297.45	2	297.00	298.00	9.2	4,709	0.20%
2020/10/28	8	317.75	5	308.60	297.00	3	4,687	0.06%
2020/10/27	1	312.50	1	324.50	324.50	0	4,428	0.00%
2020/10/26	5	329.90	4.3	330.99	320.00	0.7	4,371	0.02%
2020/10/23	1	346.00	1	343.00	343.00	0	4,393	0.00%
2020/10/22	1	343.50	0	0.00	343.00	1	4,372	0.02%
2020/10/21	0	0.00	1	353.00	347.50	-1	4,380	-0.02%
2020/10/20	1	350.00	0	0.00	351.00	1	4,380	0.02%
2020/10/19	0	0.00	2	346.75	345.00	-2	4,444	-0.05%
2020/10/16	1	349.00	2	347.25	344.00	-1	4,431	-0.02%
2020/10/15	1	342.50	1	339.00	338.00	0	4,524	0.00%
2020/10/14	1	350.50	1	345.50	345.50	0	4,524	0.00%
2020/10/13	1	350.00	0	0.00	350.50	1	4,548	0.02%
2020/10/12	1	353.50	2	353.00	349.00	-1	4,651	-0.02%
2020/10/08	2	345.25	3	349.83	349.50	-1	4,628	-0.02%
2020/10/07	0	0.00	2	339.00	338.50	-2	4,573	-0.04%
2020/10/06	1	343.50	1	342.00	342.00	0	4,568	0.00%
2020/09/30	1	337.50	1	342.00	342.00	0	4,623	0.00%
2020/09/29	2	338.50	2	337.50	331.00	0	4,614	0.00%
2020/09/28	3	351.00	0	0.00	343.50	3	4,689	0.06%
2020/09/25	3	356.67	4	352.63	357.00	-1	4,718	-0.02%
2020/09/24	3	338.83	4	349.13	345.50	-1	4,785	-0.02%
2020/09/23	3	337.17	1	336.00	336.00	2	4,796	0.04%
2020/09/22	4	348.88	4	337.50	333.00	0	4,843	0.00%
2020/09/21	2	367.25	2	366.00	359.50	0	4,758	0.00%
2020/09/18	4	347.75	5	352.10	367.00	-1	4,698	-0.02%
2020/09/17	0	0.00	2	331.00	334.50	-2	4,477	-0.04%
2020/09/16	2	329.25	1	331.00	324.50	1	4,464	0.02%
2020/09/15	2	325.00	2	328.25	328.50	0	4,437	0.00%
2020/09/14	2	312.50	4	313.00	312.50	-2	4,488	-0.04%
2020/09/10	0	0.00	3	304.83	301.50	-3	4,397	-0.07%
2020/09/09	4	304.50	3	309.50	302.00	1	4,361	0.02%
2020/09/08	8	278.13	10	277.75	309.50	-2	4,352	-0.05%
2020/09/07	5	294.08	3.1	289.68	283.50	1.9	4,376	0.04%
2020/09/04	6	302.83	4	299.13	300.00	2	4,377	0.05%
2020/09/03	7	314.64	3	311.00	306.00	4	4,422	0.09%
2020/09/02	2	329.50	1	329.50	329.50	1	4,374	0.02%
2020/09/01	13	326.81	15	329.97	330.00	-2	4,360	-0.05%
2020/08/31	3	332.50	3	330.67	339.50	0	4,326	0.00%
2020/08/28	14	323.07	5	324.80	322.00	9	4,298	0.21%
2020/08/27	6	325.92	7	323.77	320.50	-1	4,276	-0.02%
2020/08/26	3	329.33	4	318.50	330.00	-1	4,227	-0.02%
2020/08/25	10	299.15	8	298.63	303.00	2	4,205	0.05%
2020/08/24	1	301.00	5	293.20	299.00	-4	4,188	-0.10%
2020/08/21	17	291.74	4	298.75	293.50	13	4,166	0.31%
2020/08/20	4	326.38	4	339.88	303.00	0	4,068	0.00%
2020/08/19	8	328.06	4	324.75	336.50	4	4,045	0.10%
2020/08/18	7	296.07	9	295.61	306.50	-2	4,028	-0.05%
2020/08/17	3	275.67	4	278.38	280.00	-1	3,992	-0.03%
2020/08/14	7	275.00	7	277.71	275.00	0	4,238	0.00%
2020/08/13	9.1	273.30	3	267.17	269.50	6.1	4,159	0.15%
2020/08/12	11	269.69	13	272.08	278.50	-2	4,053	-0.05%
2020/08/11	3.2	249.76	2	250.00	253.50	1.2	3,946	0.03%
2020/08/10	3	239.67	4	239.50	246.50	-1	3,898	-0.03%
2020/08/07	7	223.21	3	225.33	224.50	4	3,870	0.10%
2020/08/06	9	231.67	6	232.42	221.00	3	3,827	0.08%
2020/08/05	0	0.00	1	224.00	226.50	-1	3,743	-0.03%
2020/08/04	4.1	211.78	0	0.00	213.50	4.1	3,744	0.11%
2020/08/03	0	0.00	2	185.00	203.50	-2	3,756	-0.05%
2020/07/29	4	153.50	0	0.00	153.50	4	3,833	0.10%
2020/07/28	3.1	170.50	0	0.00	170.50	3.1	3,750	0.08%
2020/07/27	2	194.00	0	0.00	189.00	2	3,731	0.05%
2020/07/24	0	210.00	0	0.00	210.00	0	3,743	0.00%
2020/07/23	2	225.00	10.4	216.83	224.50	-8.4	3,790	-0.22%
2020/07/21	1	194.50	8	205.25	194.50	-7	3,912	-0.18%
2020/07/20	0	0.00	30	216.00	216.00	-30	3,895	-0.77%
2020/07/17	1	240.00	2.1	247.49	240.00	-1.1	4,122	-0.03%
2020/07/16	12	266.50	1	266.50	266.50	11	4,085	0.27%
2020/07/15	10	296.00	0	0.00	296.00	10	3,937	0.25%
2020/07/13	0	364.50	0	0.00	364.50	0	3,934	0.00%
2020/07/10	1	405.00	3	409.00	405.00	-2	3,946	-0.05%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/07	6	384.42	6	389.08	394.50	0	3,871	0.00%
2020/07/06	6	343.92	0	0.00	359.00	6	3,749	0.16%
2020/07/03	17	317.12	18	310.17	326.50	-1	3,679	-0.03%
2020/07/02	2	294.50	2	288.50	297.00	0	3,538	0.00%
2020/07/01	3	263.83	0	0.00	270.00	3	3,447	0.09%
2020/06/30	1	247.50	1	250.00	249.00	0	3,353	0.00%
2020/06/23	2.1	245.07	0	0.00	240.00	2.1	3,276	0.06%
2020/06/22	2	260.00	2	255.50	260.00	0	3,249	0.00%
2020/06/19	4	228.00	3.3	236.97	251.00	0.7	3,215	0.02%
2020/06/12	0.4	172.50	0	0.00	172.50	0.4	3,126	0.01%
2020/06/11	9	202.83	19	191.50	191.50	-10	3,080	-0.32%
2020/06/10	18	209.72	0	0.00	212.50	18	2,963	0.61%
2020/06/09	8.2	188.83	2	181.50	193.50	6.2	2,913	0.21%
2020/06/08	2	170.00	0	0.00	176.00	2	2,801	0.07%
2020/06/05	0	0.00	0.4	160.00	160.00	-0.4	2,761	-0.01%
2020/06/04	0	0.00	1	154.00	150.50	-1	2,754	-0.04%
2020/06/01	5	132.00	0	0.00	138.50	5	2,681	0.19%
2020/05/29	0	0.00	1	147.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	1.9	130.95	134.00	-1.9	2,596	-0.07%
2020/05/27	1	128.00	2.6	121.94	126.00	-1.6	2,615	-0.06%
2020/05/26	1	137.00	0	0.00	123.50	1	2,638	0.04%
2020/05/22	0	0.00	3	121.33	125.00	-3	2,545	-0.12%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	42	125.35	33	125.76	127.00	9	2,458	0.37%
2020/05/18	0	0.00	1.3	105.00	105.00	-1.3	2,158	-0.06%
2020/05/15	20	95.80	0	0.00	95.80	20	2,151	0.93%
2020/05/14	10	87.10	2.2	87.10	87.10	7.8	2,131	0.37%
2020/05/13	6	76.83	3	78.17	79.20	3	2,079	0.14%
2020/05/12	0	0.00	20.6	72.97	72.00	-20.6	2,016	-1.02%
2020/05/11	3	73.90	7	74.24	73.00	-4	1,979	-0.20%
2020/05/08	9	75.76	5	75.04	75.20	4	1,939	0.21%
2020/05/07	1	70.00	2.8	69.09	74.00	-1.8	1,891	-0.10%
2020/05/06	1	68.00	18	68.00	68.00	-17	1,838	-0.92%
2020/05/05	1	66.00	0	0.00	67.70	1	1,795	0.06%
2020/05/04	2	58.70	0	0.00	61.60	2	1,715	0.12%
2020/04/30	1	55.00	25	54.93	56.00	-24	1,682	-1.43%
2020/04/29	0	0.00	15	53.70	52.80	-15	1,644	-0.91%
2020/04/28	0	0.00	3	51.23	51.60	-3	1,625	-0.18%
2020/04/27	14	55.44	19.3	56.36	55.80	-5.3	1,583	-0.33%
2020/04/24	50	54.05	18.5	54.50	55.10	31.6	1,505	2.10%
2020/04/23	15	51.35	15.6	49.33	51.70	-0.6	1,350	-0.04%
2020/04/22	18	46.33	29	46.74	47.00	-11	1,252	-0.88%
2020/04/21	13	46.08	70	46.10	46.10	-57	1,106	-5.15%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/10	0	0.00	1	30.00	29.95	-1	758	-0.13%
2020/04/08	0	0.00	4	28.35	29.85	-4	758	-0.53%
2020/04/07	2	27.10	0	0.00	27.60	2	732	0.27%
2020/04/06	0	0.00	2	26.80	27.00	-2	755	-0.26%
2020/03/30	1	24.40	0	0.00	24.80	1	792	0.13%
2020/03/27	0	0.00	1	25.05	24.90	-1	791	-0.13%
2020/03/26	3	25.33	0	0.00	25.05	3	790	0.38%
2020/03/25	0	0.00	2	24.80	25.00	-2	784	-0.25%
2020/03/24	2	23.13	0	0.00	23.15	2	770	0.26%
2020/03/13	2	25.90	0	0.00	26.50	2	718	0.28%
2020/02/26	1	33.10	18	33.10	33.10	-17	607	-2.80%
2020/02/19	1	29.45	0	0.00	29.65	1	567	0.18%
2020/02/17	0	0.00	1	29.10	29.10	-1	574	-0.17%
2020/02/06	0	0.00	3	28.10	28.00	-3	545	-0.55%
2020/02/04	2	26.70	0	0.00	27.00	2	538	0.37%
2020/02/03	3	26.40	1	26.55	26.45	2	536	0.37%
2020/01/31	1	27.65	0	0.00	27.80	1	530	0.19%
2020/01/30	0	0.00	4	28.10	27.80	-4	532	-0.75%
2020/01/08	0	0.00	0.1	29.20	29.40	-0.1	520	-0.02%
2020/01/02	1	29.85	0	0.00	29.75	1	482	0.21%
2019/12/31	0	0.00	1	29.75	29.40	-1	478	-0.21%
2019/12/30	1	30.35	2	29.60	29.80	-1	481	-0.21%
2019/12/27	2	31.15	27	31.70	31.70	-25	453	-5.52%
2019/12/26	0	0.00	1.4	30.93	31.00	-1.4	426	-0.32%
2019/12/25	0.1	29.75	0	0.00	30.00	0.1	406	0.02%
2019/12/11	1	29.15	0	0.00	29.10	1	389	0.26%
2019/12/05	1	31.15	1	30.50	30.80	0	375	0.00%
2019/12/04	0	0.00	2	29.30	29.50	-2	350	-0.57%
2019/12/03	0	0.00	2	28.25	28.50	-2	346	-0.58%
2019/11/25	0	0.00	2	29.55	29.45	-2	358	-0.56%
2019/11/22	4	29.95	0.8	29.60	29.80	3.2	354	0.91%
2019/11/20	0	0.00	3	28.50	29.35	-3	324	-0.92%
2019/10/31	2	27.00	1	27.25	27.05	1	343	0.29%
2019/10/30	1	27.10	1	26.95	27.25	0	342	0.00%
2019/10/28	2	27.15	0	0.00	26.70	2	341	0.59%
2019/10/14	2	27.80	0	0.00	27.80	2	355	0.56%
2019/10/09	0	0.00	1	27.90	27.80	-1	359	-0.28%
2019/09/06	3	29.50	0	0.00	29.70	3	334	0.90%
2019/09/04	2	30.10	0	0.00	30.15	2	325	0.61%
2019/09/03	0	0.00	3	31.05	30.50	-3	321	-0.93%
2019/08/27	0	0.00	1	30.00	29.85	-1	297	-0.34%
2019/08/20	0	0.00	2	31.30	30.90	-2	271	-0.74%
2019/08/19	0	0.00	1	29.95	30.75	-1	252	-0.40%
2019/08/14	0	0.00	2	29.10	29.15	-2	227	-0.88%
2019/08/12	0.1	29.00	0	0.00	29.10	0.1	226	0.02%
2019/08/02	1	28.25	55	27.55	28.30	-54	217	-24.82%
2019/07/16	0	0.00	2	28.83	28.85	-2	198	-1.01%
2019/07/15	1	28.75	0	0.00	28.95	1	196	0.51%
2019/07/02	0	0.00	2	28.43	28.25	-2	212	-0.94%
2019/07/01	2	28.08	0	0.00	27.90	2	212	0.94%
2019/06/27	0	0.00	0.5	27.65	27.80	-0.5	219	-0.25%
2019/06/17	1	29.20	0	0.00	28.85	1	229	0.44%
2019/06/12	0	0.00	2	26.90	26.95	-2	251	-0.80%
2019/06/11	2	27.10	0	0.00	27.10	2	268	0.75%
2019/05/30	0	0.00	1	27.30	27.30	-1	364	-0.27%
2019/05/14	1	27.15	0	0.00	27.15	1	554	0.18%
2019/04/25	0	0.00	1	29.80	29.75	-1	558	-0.18%
2019/04/18	2	29.85	1	29.55	29.55	1	564	0.18%
2019/04/15	1	29.65	0	0.00	29.65	1	577	0.17%
2019/03/29	0	0.00	1	29.45	29.40	-1	556	-0.18%
2019/03/18	0	0.00	5	28.80	29.00	-5	550	-0.91%
2019/03/15	1	29.55	6	29.53	29.45	-5	541	-0.92%
2019/03/14	3	29.90	0	0.00	30.00	3	526	0.57%
2019/03/13	0	0.00	5	31.12	31.10	-5	511	-0.98%
2019/03/08	3	32.80	0	0.00	33.10	3	504	0.59%
2019/03/04	0	0.00	1	32.15	32.05	-1	462	-0.22%
2019/02/22	0	0.00	1	31.80	31.50	-1	454	-0.22%
2019/02/20	1	32.00	0	0.00	32.00	1	431	0.23%
2019/02/19	1	31.90	0	0.00	31.60	1	421	0.24%
2019/02/18	0	0.00	10	32.70	32.70	-10	387	-2.58%
2019/02/15	11	30.00	0	0.00	29.75	11	322	3.42%
2019/02/12	0	0.00	2	28.50	28.40	-2	292	-0.68%
2019/01/24	0	0.00	1	27.90	27.65	-1	315	-0.32%
2019/01/21	2	27.20	0	0.00	27.10	2	317	0.63%
2019/01/11	1	27.25	0	0.00	27.25	1	372	0.27%
2019/01/08	0	0.00	3	28.57	28.40	-3	402	-0.75%
2019/01/04	3	26.80	0	0.00	26.80	3	401	0.75%
2018/12/12	1	26.75	0	0.00	26.70	1	623	0.16%
2018/12/11	1	26.70	0	0.00	26.70	1	631	0.16%
2018/12/07	0	0.00	2	26.90	27.00	-2	681	-0.29%
2018/12/04	1	28.10	2	28.25	27.75	-1	738	-0.14%
2018/11/30	1	29.20	0	0.00	28.55	1	780	0.13%
2018/11/22	0	0.00	3	27.45	27.60	-3	748	-0.40%
2018/11/19	0	0.00	1	26.90	27.05	-1	743	-0.13%
2018/11/16	1	27.45	0	0.00	27.15	1	747	0.13%
2018/11/09	0	0.00	1	27.90	27.65	-1	747	-0.13%
2018/11/06	0	0.00	2	29.05	28.60	-2	749	-0.27%
2018/11/02	0	0.00	1	27.00	26.95	-1	734	-0.14%
2018/10/30	2	26.80	0	0.00	26.55	2	739	0.27%
2018/10/29	1	26.85	0	0.00	26.90	1	740	0.14%
2018/10/22	0	0.00	1	29.50	29.35	-1	708	-0.14%
2018/10/19	0	0.00	1	28.70	29.15	-1	694	-0.14%
2018/10/18	1	28.89	0	0.00	28.70	1	687	0.15%
2018/10/09	2	29.48	3	29.77	29.10	-1	630	-0.16%
2018/10/08	15	31.53	40	31.90	31.90	-25	578	-4.32%
2018/10/03	0	0.00	1	28.50	27.75	-1	511	-0.20%
2018/09/26	3	28.63	0	0.00	28.50	3	536	0.56%
2018/09/18	1	28.20	0	0.00	28.10	1	544	0.18%
2018/09/13	0	0.00	2	29.80	29.20	-2	531	-0.38%
2018/09/10	1	27.20	1	27.40	27.05	0	469	0.00%
2018/09/07	2	27.83	10	28.69	28.95	-8	447	-1.79%
2018/09/06	1	26.30	0	0.00	26.40	1	412	0.24%
2018/09/03	1	25.80	0	0.00	25.60	1	453	0.22%
2018/08/31	4	26.23	0	0.00	26.00	4	470	0.85%
2018/08/23	2	26.35	0	0.00	26.40	2	598	0.33%
2018/08/17	2	26.20	0	0.00	25.70	2	693	0.29%
2018/08/07	0	0.00	2	29.20	29.00	-2	849	-0.24%
2018/08/06	2	29.50	0	0.00	29.50	2	899	0.22%
2018/07/18	1	30.05	0	0.00	30.05	1	1,863	0.05%
2018/07/13	0	0.00	1	32.40	31.70	-1	1,924	-0.05%
2018/07/11	6	32.43	2	32.30	31.65	4	1,944	0.21%
2018/07/09	0	0.00	1	29.25	29.05	-1	1,979	-0.05%
2018/07/05	0	0.00	1	28.00	27.90	-1	2,052	-0.05%
2018/07/03	1	30.35	0	0.00	29.85	1	2,203	0.05%
2018/06/28	1	30.65	0	0.00	30.40	1	2,217	0.05%
2018/06/26	1	32.90	0	0.00	32.25	1	2,218	0.05%
2018/06/12	0	0.00	1	33.90	33.95	-1	2,404	-0.04%
2018/06/11	1	34.75	0	0.00	34.70	1	2,475	0.04%
2018/06/07	1	34.20	10	34.25	33.85	-9	2,502	-0.36%
2018/06/06	1	34.45	0	0.00	34.45	1	2,494	0.04%
2018/06/01	0	0.00	4	36.55	36.50	-4	2,497	-0.16%
2018/05/31	1	34.80	3	36.25	36.25	-2	2,534	-0.08%
2018/05/30	1	34.80	0	0.00	34.60	1	2,564	0.04%
2018/05/28	4	37.10	0	0.00	36.45	4	2,557	0.16%
2018/05/25	0	0.00	5	37.05	36.80	-5	2,556	-0.20%
2018/05/24	1	38.10	2	37.80	37.60	-1	2,532	-0.04%
2018/05/23	0	0.00	1	38.65	38.00	-1	2,517	-0.04%
2018/05/22	6	38.68	1	38.40	37.75	5	2,501	0.20%
2018/05/17	3	37.23	11	37.39	37.20	-8	2,454	-0.33%
2018/05/16	2	38.48	9	38.76	38.50	-7	2,429	-0.29%
2018/05/15	2	39.65	12	38.82	38.45	-10	2,403	-0.42%
2018/05/14	2	38.83	6	37.56	39.00	-4	2,370	-0.17%
2018/05/11	4	37.18	0	0.00	36.05	4	2,323	0.17%
2018/05/10	4	37.08	0	0.00	37.90	4	2,277	0.18%
2018/05/09	0	0.00	1.3	37.59	37.60	-1.3	2,226	-0.06%
2018/05/08	1	40.10	0	0.00	39.65	1	2,153	0.05%
2018/05/07	6	40.80	2	42.05	40.70	4	2,087	0.19%
2018/05/04	10	38.69	16	39.69	40.40	-6	1,959	-0.31%
2018/05/03	18	38.53	14	39.55	39.60	4	1,774	0.23%
2018/05/02	3	36.00	1	36.00	36.00	2	1,491	0.13%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/27	2	29.60	0	0.00	29.80	2	1,421	0.14%
2018/04/26	0	0.00	2	31.00	30.00	-2	1,409	-0.14%
2018/04/24	5	30.24	5	30.56	30.00	0	1,372	0.00%
2018/04/23	11	32.00	1	31.75	31.90	10	1,352	0.74%
2018/04/20	5	31.82	1	31.30	31.70	4	1,337	0.30%
2018/04/19	10	31.32	1	31.35	31.20	9	1,325	0.68%
2018/04/18	3	29.52	0	0.00	29.45	3	1,300	0.23%
2018/04/17	2	30.90	11	30.04	29.85	-9	1,287	-0.70%
2018/04/16	0	0.00	2	31.20	30.60	-2	1,273	-0.16%
2018/04/13	0	0.00	5	32.56	31.80	-5	1,253	-0.40%
2018/04/12	5	32.87	2	32.25	32.30	3	1,235	0.24%
2018/04/10	2	31.80	2	31.40	30.80	0	1,142	0.00%
2018/04/09	2	29.55	3	29.82	30.05	-1	1,055	-0.09%
2018/04/02	1	27.70	0	0.00	27.00	1	971	0.10%
2018/03/31	1	27.20	1	27.20	27.30	0	962	0.00%
2018/03/30	1	27.50	2.3	27.22	27.20	-1.3	956	-0.13%
2018/03/29	1	28.10	1	27.70	27.50	0	947	0.00%
2018/03/28	1	27.90	2	27.50	27.25	-1	936	-0.11%
2018/03/27	3	28.50	1	27.60	27.70	2	936	0.21%
2018/03/26	1	28.55	3	28.57	28.35	-2	921	-0.22%
2018/03/23	2	26.08	0	0.00	26.60	2	885	0.23%
2018/03/22	0	0.00	1	27.20	26.80	-1	865	-0.12%
2018/03/21	1	28.15	0	0.00	27.55	1	844	0.12%
2018/03/20	0	0.00	1	28.15	27.75	-1	820	-0.12%
2018/03/19	3	27.92	2	27.83	28.10	1	796	0.13%
2018/03/16	0	0.00	4	26.74	27.30	-4	748	-0.53%
2018/03/15	7	27.64	1	28.00	27.30	6	717	0.84%
2018/03/14	2	25.55	9	26.08	26.45	-7	634	-1.10%
2018/03/09	1	24.20	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	2	24.90	24.60	-2	556	-0.36%
2018/03/07	0	0.00	1.2	25.09	24.90	-1.2	543	-0.22%
2018/03/06	3	24.40	0	0.00	25.15	3	517	0.58%
2018/03/05	3	24.98	6	25.15	25.15	-3	458	-0.65%
2018/03/02	0	0.00	1	22.75	22.90	-1	394	-0.25%
2018/03/01	12	23.40	0	0.00	23.40	12	384	3.12%
2018/02/27	0	0.00	5	21.27	22.60	-5	345	-1.45%
2018/02/26	1	20.60	0	0.00	20.55	1	326	0.31%
2018/02/23	2	20.60	0	0.00	20.45	2	326	0.61%
2018/02/22	1	20.70	0	0.00	20.70	1	327	0.31%
2018/02/12	3	19.93	0	0.00	19.85	3	340	0.88%
2018/01/16	0	0.00	2	22.55	22.75	-2	340	-0.59%
2018/01/12	0	0.00	0.2	21.40	21.50	-0.2	325	-0.06%