合一 (4743)-凱基-宜蘭券商分點個股進出

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
151.5
漲跌
--
漲幅
0.00%
成交量
2,578張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:13:30

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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
2024/06/21	1	152.00	2	155.00	151.50	-1	1,942	-0.05%
2024/06/19	0.1	150.00	0	0.00	149.50	0.1	1,926	0.00%
2024/06/18	1	151.00	3	151.50	151.50	-2	1,937	-0.10%
2024/06/13	1.1	148.55	0	0.00	148.50	1.1	1,954	0.05%
2024/06/12	0.1	151.00	0	0.00	150.00	0.1	1,950	0.00%
2024/06/11	1	151.50	1	156.00	151.50	0	1,957	0.00%
2024/06/06	1	150.01	0	0.00	149.50	1	1,957	0.05%
2024/06/05	4	148.37	0	0.00	152.50	4	1,965	0.20%
2024/06/04	4	153.38	1	154.00	152.00	3	2,071	0.14%
2024/05/31	1	151.00	0.1	152.00	150.50	0.9	2,220	0.04%
2024/05/29	1	153.50	0	0.00	153.50	1	2,254	0.04%
2024/05/27	1	152.00	1	153.00	152.00	0	2,280	0.00%
2024/05/23	1	156.50	1	159.00	155.00	0	2,298	0.00%
2024/05/22	0.1	157.00	0	0.00	154.00	0.1	2,250	0.00%
2024/05/17	2	156.25	26	158.65	159.00	-24	2,218	-1.08%
2024/05/16	24	164.48	7	165.71	163.50	17	2,174	0.78%
2024/05/14	2	149.50	1	151.50	152.50	1	2,127	0.05%
2024/05/09	1	152.50	0	0.00	152.50	1	2,118	0.05%
2024/05/08	0	0.00	1	154.50	157.00	-1	2,123	-0.05%
2024/05/07	1	155.51	0	0.00	156.00	1	2,124	0.05%
2024/05/03	0	0.00	1	160.00	158.00	-1	2,117	-0.05%
2024/04/30	0	0.00	1	157.50	158.50	-1	2,127	-0.05%
2024/04/29	0	0.00	2	157.25	159.00	-2	2,132	-0.09%
2024/04/25	1.1	152.50	0	0.00	152.50	1.1	2,172	0.05%
2024/04/24	3	153.83	0	0.00	153.50	3	2,194	0.14%
2024/04/23	0	0.00	1	155.00	155.00	-1	2,234	-0.04%
2024/04/22	0	0.00	1	150.00	149.00	-1	2,232	-0.04%
2024/04/19	2	150.51	1	146.50	145.50	1	2,196	0.05%
2024/04/18	1	155.09	0	0.00	157.00	1	2,122	0.05%
2024/04/17	0	159.63	0	0.00	158.00	0	2,098	0.00%
2024/04/16	3	162.00	3.4	158.88	159.00	-0.4	2,084	-0.02%
2024/04/15	3	166.50	1	168.00	166.00	2	2,027	0.10%
2024/04/12	1.6	173.31	1	173.00	172.00	0.6	1,995	0.03%
2024/04/11	1	175.50	1	176.50	175.50	0	1,988	0.00%
2024/04/10	1	174.50	1	176.00	175.00	0	2,051	0.00%
2024/04/09	0	0.00	1	174.00	173.50	-1	2,053	-0.05%
2024/04/03	0	0.00	1	171.50	172.00	-1	2,026	-0.05%
2024/04/01	1	175.50	0	0.00	172.50	1	2,083	0.05%
2024/03/28	3	176.00	8.1	174.76	174.00	-5.1	2,049	-0.25%
2024/03/27	1	174.50	1	176.00	174.00	0	2,041	0.00%
2024/03/26	2	171.50	1	176.50	171.00	1	2,022	0.05%
2024/03/25	1	173.50	1	175.00	173.00	0	2,009	0.00%
2024/03/21	0	0.00	1	172.50	172.50	-1	2,006	-0.05%
2024/03/20	1.1	169.84	1	169.00	167.00	0.1	2,021	0.00%
2024/03/18	0	166.78	0	0.00	165.00	0	2,039	0.00%
2024/03/14	1	168.00	2	168.50	168.00	-1	2,049	-0.05%
2024/03/13	0	168.00	2	167.75	167.00	-2	2,040	-0.10%
2024/03/12	2	171.75	0	0.00	171.00	2	2,034	0.10%
2024/03/11	1	172.00	0	0.00	170.50	1	2,075	0.05%
2024/03/08	9	181.61	7	177.00	171.00	2	2,127	0.09%
2024/03/07	4	172.63	25	167.10	184.00	-21	2,013	-1.04%
2024/03/06	2	167.50	0	0.00	167.50	2	1,906	0.10%
2024/03/05	0	0.00	1	169.00	168.50	-1	1,922	-0.05%
2024/03/04	2	171.50	1	171.00	171.00	1	1,918	0.05%
2024/03/01	1.4	173.65	0	0.00	174.00	1.4	1,908	0.08%
2024/02/26	0	0.00	2	180.25	181.00	-2	1,996	-0.10%
2024/02/23	0	0.00	1	177.00	176.50	-1	2,029	-0.05%
2024/02/21	2	178.75	2	179.25	177.00	0	2,111	0.00%
2024/02/19	0	0.00	3	179.17	178.00	-3	2,289	-0.13%
2024/02/16	2	177.00	0	0.00	177.00	2	2,342	0.09%
2024/02/15	1	172.50	1	173.00	173.00	0	2,486	0.00%
2024/02/01	2	172.50	3	173.00	173.00	-1	3,628	-0.03%
2024/01/30	0.1	174.00	0	0.00	172.50	0.1	4,184	0.00%
2024/01/29	0	0.00	1	175.00	175.50	-1	4,197	-0.02%
2024/01/26	6	175.58	0	0.00	176.50	6	4,221	0.14%
2024/01/23	0	178.50	0	0.00	179.50	0	4,318	0.00%
2024/01/22	0	0.00	1	179.50	179.50	-1	4,396	-0.02%
2024/01/19	0	0.00	2	176.00	175.50	-2	4,512	-0.04%
2024/01/18	1	173.00	0	0.00	172.50	1	4,585	0.02%
2024/01/17	2.2	173.54	2	178.00	172.50	0.2	4,637	0.00%
2024/01/12	0.1	182.00	0	0.00	180.00	0.1	4,792	0.00%
2024/01/09	1	183.00	0	0.00	182.00	1	4,919	0.02%
2024/01/08	3	183.17	0	0.00	183.50	3	4,950	0.06%
2024/01/04	2	189.25	2	185.50	183.00	0	4,935	0.00%
2024/01/03	0.1	193.00	0	0.00	192.00	0.1	4,867	0.00%
2023/12/28	2	193.25	0	0.00	192.50	2	4,892	0.04%
2023/12/27	0	0.00	1	202.00	196.50	-1	4,874	-0.02%
2023/12/26	0	0.00	2	196.25	197.00	-2	4,828	-0.04%
2023/12/21	1.1	190.55	0	0.00	192.50	1.1	4,830	0.02%
2023/12/19	1	192.00	1	191.50	191.50	0	4,825	0.00%
2023/12/18	1	194.00	0	0.00	193.50	1	4,828	0.02%
2023/12/15	1.1	197.43	2	197.50	196.50	-1	4,818	-0.02%
2023/12/14	0	0.00	2	193.50	193.00	-2	4,797	-0.04%
2023/12/13	1.1	191.53	0.2	192.00	191.00	0.9	4,784	0.02%
2023/12/08	1	193.50	0	0.00	193.50	1	4,776	0.02%
2023/12/06	2	195.25	2.2	194.95	195.50	-0.2	4,769	0.00%
2023/12/05	1	201.50	1	199.00	198.00	0	4,730	0.00%
2023/12/01	4	207.00	0	206.50	205.00	4	4,661	0.08%
2023/11/30	11	207.91	1	207.50	205.00	10	4,703	0.21%
2023/11/29	0	0.00	2	208.00	208.00	-2	4,676	-0.04%
2023/11/28	10	205.50	1	205.00	204.00	9	4,681	0.19%
2023/11/27	2	205.75	4	209.25	204.00	-2	4,723	-0.04%
2023/11/24	1.1	205.07	1	205.96	205.00	0	4,718	0.00%
2023/11/22	14	207.50	2	207.00	204.50	12	4,667	0.26%
2023/11/21	1	206.50	5	206.80	205.50	-4	4,608	-0.09%
2023/11/20	1	209.00	1	209.00	206.00	0	4,561	0.00%
2023/11/17	3	207.00	0	0.00	206.50	3	4,525	0.07%
2023/11/16	1	213.00	0	0.00	211.50	1	4,449	0.02%
2023/11/15	0	0.00	1	215.00	214.00	-1	4,358	-0.02%
2023/11/14	4	211.50	2	211.98	211.50	2	4,298	0.05%
2023/11/13	3	218.17	23	219.33	218.00	-20	4,157	-0.48%
2023/11/10	11	231.05	10.3	239.05	220.50	0.8	3,987	0.02%
2023/11/09	11	227.36	11	227.64	230.50	0	3,300	0.00%
2023/11/08	11	222.36	11.3	226.96	226.50	-0.3	3,149	-0.01%
2023/11/07	0	0.00	9	217.50	217.50	-9	2,710	-0.33%
2023/11/06	2	192.50	4	195.63	198.00	-2	2,615	-0.08%
2023/11/03	1	193.00	1	196.00	193.00	0	2,610	0.00%
2023/11/02	1	192.50	1.1	193.32	192.00	-0.1	2,602	-0.01%
2023/11/01	1	195.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	3	196.33	0	0.00	196.00	3	2,560	0.12%
2023/10/30	1.3	197.12	1	198.50	198.00	0.3	2,538	0.01%
2023/10/27	1	203.50	5	201.30	203.50	-4	2,469	-0.16%
2023/10/26	4	194.50	3	195.50	197.00	1	2,330	0.04%
2023/10/25	1	195.00	2	196.00	194.50	-1	2,262	-0.04%
2023/10/24	1.5	187.00	1	188.00	189.50	0.5	2,193	0.02%
2023/10/23	3	189.00	1.5	191.50	189.00	1.5	2,128	0.07%
2023/10/20	0	0.00	2	184.00	183.50	-2	2,068	-0.10%
2023/10/19	1	188.00	5	188.00	190.50	-4	1,999	-0.20%
2023/10/18	0.1	176.00	2	179.50	175.00	-2	1,914	-0.10%
2023/10/16	1	173.50	2.3	176.24	181.50	-1.3	1,970	-0.07%
2023/10/11	4	175.75	4	176.63	176.50	0	2,082	0.00%
2023/10/04	1.1	167.64	0	0.00	168.50	1.1	2,161	0.05%
2023/10/03	0.1	173.50	0	0.00	172.00	0.1	2,159	0.00%
2023/10/02	2	176.00	0	0.00	176.50	2	2,162	0.09%
2023/09/28	1.1	175.32	0	0.00	174.50	1.1	2,192	0.05%
2023/09/26	0	0.00	2	177.50	173.50	-2	2,207	-0.09%
2023/09/21	0.1	179.00	0	0.00	176.50	0.1	2,291	0.00%
2023/09/20	0.1	180.50	0.1	180.00	179.50	0	2,317	0.00%
2023/09/19	0.2	182.00	0	0.00	181.00	0.2	2,392	0.01%
2023/09/18	0	0.00	1	187.00	185.00	-1	2,399	-0.04%
2023/09/15	1	186.50	0.3	186.33	186.00	0.7	2,417	0.03%
2023/09/11	20	183.10	0	179.00	179.00	20	2,517	0.79%
2023/09/08	0	0.00	0.1	177.00	179.00	-0.1	2,525	0.00%
2023/09/07	1.1	178.03	1	177.50	177.50	0.1	2,525	0.00%
2023/09/06	2.2	177.23	1	179.00	179.00	1.2	2,527	0.05%
2023/09/05	1.6	186.25	0	0.00	181.50	1.6	2,517	0.06%
2023/09/04	2.2	192.95	0.1	193.50	195.00	2.1	2,459	0.09%
2023/09/01	0.2	197.00	4.2	195.32	195.00	-4	2,466	-0.16%
2023/08/30	0.1	192.50	2.1	195.86	198.00	-2	2,432	-0.08%
2023/08/29	0.1	187.00	0.4	185.50	188.00	-0.3	2,446	-0.01%
2023/08/24	0	0.00	8	182.00	181.00	-8	2,472	-0.32%
2023/08/22	0.1	185.00	0	0.00	183.50	0.1	2,514	0.00%
2023/08/21	0	0.00	1	187.50	188.50	-1	2,508	-0.04%
2023/08/18	1	186.50	0	0.00	184.00	1	2,517	0.04%
2023/08/16	0	0.00	1	179.00	186.50	-1	2,565	-0.04%
2023/08/15	1.2	182.67	0	0.00	181.00	1.2	2,577	0.05%
2023/08/14	0.2	173.75	1	182.50	175.50	-0.8	2,569	-0.03%
2023/08/11	1	185.50	1	182.00	184.50	0	2,529	0.00%
2023/08/10	0.1	184.50	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	5	185.60	0	0.00	184.00	5	2,603	0.19%
2023/08/08	3.2	185.90	0	0.00	184.00	3.2	2,733	0.12%
2023/08/07	2	189.00	0	0.00	188.00	2	2,748	0.07%
2023/08/02	2.1	189.79	0	0.00	189.00	2.1	2,769	0.08%
2023/08/01	0.1	197.00	0	0.00	194.50	0.1	2,774	0.00%
2023/07/31	0.2	195.00	10.1	196.99	194.00	-9.9	2,788	-0.35%
2023/07/28	1.2	196.92	0	0.00	198.50	1.2	2,811	0.04%
2023/07/26	2	202.00	0	0.00	200.50	2	2,866	0.07%
2023/07/25	5	205.80	0	0.00	206.50	5	2,920	0.17%
2023/07/24	1	203.50	1	203.50	203.50	0	2,952	0.00%
2023/07/21	0	0.00	1	206.00	205.00	-1	3,004	-0.03%
2023/07/20	1	210.00	0	0.00	211.00	1	3,059	0.03%
2023/07/19	1	211.00	1	209.00	208.00	0	3,080	0.00%
2023/07/17	11	208.50	2	209.25	210.00	9	3,305	0.27%
2023/07/14	0.1	198.50	1	191.50	198.00	-0.9	3,325	-0.03%
2023/07/13	1	194.00	0	0.00	192.50	1	3,351	0.03%
2023/07/12	1	202.00	0	0.00	202.00	1	3,306	0.03%
2023/07/07	2	205.75	0	0.00	205.00	2	3,550	0.06%
2023/07/06	1	207.00	0	0.00	206.00	1	3,553	0.03%
2023/07/05	1	209.50	0	0.00	209.00	1	3,565	0.03%
2023/07/03	4	212.38	0	0.00	212.00	4	3,680	0.11%
2023/06/30	2	220.25	3	219.83	216.00	-1	3,717	-0.03%
2023/06/29	1	223.00	2	221.50	220.00	-1	3,780	-0.03%
2023/06/27	4	221.38	2.5	220.89	220.00	1.5	3,894	0.04%
2023/06/21	0.2	211.00	1	212.50	210.00	-0.8	3,958	-0.02%
2023/06/20	0	0.00	1	215.50	215.50	-1	4,064	-0.02%
2023/06/19	1	215.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	1	212.00	2	214.50	216.00	-1	4,113	-0.02%
2023/06/15	3	230.00	0	0.00	230.50	3	4,089	0.07%
2023/06/14	1.1	240.04	0	0.00	236.50	1.1	4,092	0.03%
2023/06/13	2	240.50	1	242.00	240.00	1	4,160	0.02%
2023/06/12	1	238.50	1	241.50	241.00	0	4,192	0.00%
2023/06/09	2	235.50	2	238.00	239.00	0	4,250	0.00%
2023/06/08	1	236.00	0	0.00	233.50	1	4,314	0.02%
2023/06/07	0	0.00	1	242.00	240.00	-1	4,362	-0.02%
2023/06/06	3	238.00	0	0.00	239.50	3	4,371	0.07%
2023/06/02	3	240.00	1	242.00	239.50	2	4,415	0.05%
2023/06/01	1	229.50	0	0.00	228.00	1	4,446	0.02%
2023/05/31	0	0.00	1	230.50	230.50	-1	4,504	-0.02%
2023/05/26	2.5	223.50	1	219.50	220.50	1.5	4,667	0.03%
2023/05/25	0	0.00	1	225.50	225.00	-1	4,705	-0.02%
2023/05/24	2	227.00	1	231.50	228.50	1	4,820	0.02%
2023/05/23	0	0.00	1	230.00	232.00	-1	4,877	-0.02%
2023/05/22	8	229.06	1	228.50	228.50	7	5,161	0.14%
2023/05/15	2	223.50	1	222.50	221.00	1	5,360	0.02%
2023/05/12	5	224.10	0	0.00	224.00	5	5,465	0.09%
2023/05/11	0	0.00	2	238.00	237.00	-2	5,589	-0.04%
2023/05/10	0	0.00	1	240.50	242.50	-1	5,879	-0.02%
2023/05/08	1	238.00	0	0.00	239.50	1	6,142	0.02%
2023/05/05	5	246.10	1	248.00	245.00	4	6,236	0.06%
2023/05/04	5.3	247.85	2	247.50	247.00	3.3	6,290	0.05%
2023/05/03	1.2	249.50	1	250.00	245.50	0.2	6,438	0.00%
2023/05/02	2	249.00	2	248.75	248.50	0	6,613	0.00%
2023/04/28	1	245.50	0	0.00	241.00	1	6,638	0.02%
2023/04/27	1	238.00	0	0.00	238.00	1	6,675	0.01%
2023/04/26	3	237.33	0	0.00	239.50	3	6,749	0.04%
2023/04/25	2	246.25	1	239.50	242.00	1	6,763	0.01%
2023/04/24	1	252.00	0	0.00	251.00	1	6,839	0.01%
2023/04/21	2	262.75	0	0.00	253.00	2	6,882	0.03%
2023/04/20	1	279.50	5	281.90	270.50	-4	6,820	-0.06%
2023/04/19	2	281.25	6	282.75	281.00	-4	6,745	-0.06%
2023/04/14	1	278.00	0	0.00	274.50	1	6,774	0.01%
2023/04/13	1	279.00	5	277.90	279.00	-4	6,768	-0.06%
2023/04/10	1	268.00	0	0.00	267.50	1	7,068	0.01%
2023/04/06	4	272.38	1	272.00	271.50	3	7,293	0.04%
2023/03/31	1	267.00	5	272.00	267.00	-4	7,420	-0.05%
2023/03/30	1	269.00	0	0.00	270.50	1	7,521	0.01%
2023/03/29	4	270.38	1	267.50	270.50	3	7,523	0.04%
2023/03/28	1	265.50	0	0.00	261.50	1	7,530	0.01%
2023/03/24	1	262.50	5	263.50	269.00	-4	7,561	-0.05%
2023/03/23	4	261.00	4	263.50	261.50	0	7,602	0.00%
2023/03/22	4	259.00	4	259.00	260.50	0	7,652	0.00%
2023/03/21	1	260.00	0	0.00	254.50	1	7,735	0.01%
2023/03/20	1	249.50	1	253.50	254.50	0	7,799	0.00%
2023/03/17	1	251.50	1	253.50	254.00	0	7,964	0.00%
2023/03/16	4	257.25	0	0.00	250.50	4	8,051	0.05%
2023/03/14	2	258.50	0	0.00	253.50	2	8,611	0.02%
2023/03/13	3	251.33	3	254.50	256.50	0	8,663	0.00%
2023/03/08	0	0.00	4	265.50	264.00	-4	9,027	-0.04%
2023/03/07	6	269.25	0	0.00	267.00	6	9,226	0.07%
2023/03/03	3	269.83	0	0.00	267.00	3	9,807	0.03%
2023/03/02	0	0.00	4	264.00	270.50	-4	10,128	-0.04%
2023/03/01	1	261.50	0	0.00	261.00	1	10,406	0.01%
2023/02/24	7	260.79	1	260.50	262.00	6	10,537	0.06%
2023/02/23	5	266.00	4	266.63	266.50	1	10,644	0.01%
2023/02/22	6	269.33	0	0.00	266.00	6	10,847	0.06%
2023/02/21	5	277.20	5	276.00	276.00	0	10,908	0.00%
2023/02/20	18	288.83	18	296.11	280.00	0	10,971	0.00%
2023/02/17	3	277.00	0	0.00	275.50	3	10,752	0.03%
2023/02/16	2	272.00	1	275.50	276.00	1	10,823	0.01%
2023/02/15	0	0.00	0.6	272.00	271.50	-0.6	11,086	-0.01%
2023/02/14	0	0.00	6	275.42	271.00	-6	11,150	-0.05%
2023/02/13	6	286.17	4	283.25	278.00	2	11,115	0.02%
2023/02/10	2	286.75	3	287.50	290.00	-1	11,131	-0.01%
2023/02/09	2	287.75	2	288.25	284.00	0	11,049	0.00%
2023/02/08	7	286.64	10	291.20	288.00	-3	10,875	-0.03%
2023/02/07	0	0.00	6	271.17	273.00	-6	10,684	-0.06%
2023/02/06	2	269.25	11.1	268.18	265.00	-9.1	10,695	-0.08%
2023/02/03	1	266.50	2	263.50	263.00	-1	10,683	-0.01%
2023/02/02	0	0.00	4.1	264.98	264.50	-4.1	10,651	-0.04%
2023/02/01	7	264.36	0	0.00	260.50	7	10,761	0.07%
2023/01/31	3	258.83	7	260.58	269.00	-4	10,777	-0.04%
2023/01/30	11	248.77	3	247.67	250.50	8	10,740	0.07%
2023/01/17	4	243.50	25	242.46	244.50	-21	10,783	-0.19%
2023/01/16	3	236.67	1	241.00	241.00	2	10,750	0.02%
2023/01/13	2	229.00	4	228.88	232.00	-2	10,720	-0.02%
2023/01/12	9	229.39	2	232.00	226.50	7	10,813	0.06%
2023/01/11	22	238.34	22	241.86	237.00	0	10,723	0.00%
2023/01/10	1	238.50	2	241.50	238.00	-1	10,760	-0.01%
2023/01/09	20	245.05	1	245.50	245.00	19	10,832	0.18%
2023/01/06	0	0.00	1	241.00	241.50	-1	10,935	-0.01%
2023/01/04	0.1	245.00	0	0.00	240.00	0.1	11,199	0.00%
2023/01/03	1	244.00	2	245.00	244.50	-1	11,324	-0.01%
2022/12/30	1	247.00	1	246.00	245.50	0	11,476	0.00%
2022/12/29	3	248.15	2	242.25	243.00	1	11,646	0.01%
2022/12/28	2	264.25	0	0.00	257.00	2	11,562	0.02%
2022/12/27	0	0.00	3	258.50	264.50	-3	11,544	-0.03%
2022/12/26	6	263.92	7	264.29	258.00	-1	11,625	-0.01%
2022/12/23	6	260.67	4.3	260.81	259.50	1.7	11,716	0.01%
2022/12/22	0.3	243.00	2	253.75	262.50	-1.7	11,692	-0.01%
2022/12/21	2	240.00	2	238.50	239.00	0	11,701	0.00%
2022/12/20	3	245.17	3	241.17	236.50	0	11,919	0.00%
2022/12/19	2	241.00	0	0.00	241.50	2	12,043	0.02%
2022/12/16	1	243.52	2	244.25	243.00	-1	12,263	-0.01%
2022/12/15	2	251.00	1	257.00	247.00	1	12,360	0.01%
2022/12/14	6	254.32	4	254.13	259.00	2	12,351	0.02%
2022/12/13	4	260.00	3	260.33	253.50	1	12,268	0.01%
2022/12/12	2	257.50	1	257.50	257.00	1	12,371	0.01%
2022/12/09	4	262.00	5	261.90	260.00	-1	12,416	-0.01%
2022/12/08	5	268.50	3	269.50	267.00	2	12,636	0.02%
2022/12/07	23	274.30	23	272.63	275.00	0	12,518	0.00%
2022/12/06	6	292.92	4	298.13	279.00	2	12,241	0.02%
2022/12/05	6	295.08	4	296.75	297.00	2	11,852	0.02%
2022/12/02	2	295.50	4	299.00	294.50	-2	11,746	-0.02%
2022/12/01	3	291.50	4	291.00	291.50	-1	11,544	-0.01%
2022/11/30	1	288.50	2	285.75	286.00	-1	11,421	-0.01%
2022/11/29	9	292.11	8	288.94	287.00	1	11,327	0.01%
2022/11/28	6	291.42	10.1	295.53	295.00	-4.1	11,112	-0.04%
2022/11/25	6	290.83	7	291.36	281.00	-1	10,804	-0.01%
2022/11/24	12	286.75	12	288.25	290.00	0	10,449	0.00%
2022/11/23	1	283.50	5.1	281.59	289.50	-4.1	10,134	-0.04%
2022/11/22	4	271.13	4	264.75	263.50	0	9,856	0.00%
2022/11/21	4	273.75	2.3	280.17	272.00	1.8	9,850	0.02%
2022/11/18	2	270.25	5	265.70	275.00	-3	10,149	-0.03%
2022/11/17	4.1	263.06	6	259.42	259.00	-1.9	10,200	-0.02%
2022/11/16	3	255.33	1	250.00	256.50	2	10,018	0.02%
2022/11/15	4	251.63	7	250.00	249.50	-3	9,875	-0.03%
2022/11/14	3.2	251.23	1	255.00	250.00	2.2	9,882	0.02%
2022/11/11	5	255.60	6	256.17	252.50	-1	9,777	-0.01%
2022/11/10	3	247.33	2	252.25	243.00	1	9,480	0.01%
2022/11/09	12	244.29	14	245.18	243.50	-2	9,408	-0.02%
2022/11/08	6	252.42	1	249.00	243.00	5	9,350	0.05%
2022/11/07	2	245.75	3	249.00	246.00	-1	9,252	-0.01%
2022/11/04	3	247.33	1	247.00	247.50	2	9,160	0.02%
2022/11/03	6	242.42	4	243.00	246.00	2	9,077	0.02%
2022/11/02	6	243.00	10	239.75	242.00	-4	8,948	-0.04%
2022/11/01	5	234.90	3	238.83	239.50	2	8,813	0.02%
2022/10/31	2	229.00	2	231.25	228.00	0	8,684	0.00%
2022/10/28	9	228.72	10	227.80	223.50	-1	8,605	-0.01%
2022/10/27	2	221.00	2	224.25	232.00	0	8,456	0.00%
2022/10/26	41	204.00	41	209.46	211.00	0	8,310	0.00%
2022/10/25	4	213.00	1	215.50	210.50	3	8,172	0.04%
2022/10/24	0	0.00	1.1	218.00	216.00	-1.1	8,071	-0.01%
2022/10/21	3	221.00	1	222.50	215.00	2	8,033	0.02%
2022/10/20	4	220.75	5	224.50	227.50	-1	7,981	-0.01%
2022/10/18	1	235.00	1	243.00	235.00	0	8,021	0.00%
2022/10/17	1	230.00	0	0.00	239.00	1	7,948	0.01%
2022/10/14	4	245.13	5	244.90	243.50	-1	7,828	-0.01%
2022/10/13	5	238.20	1	249.00	234.50	4	7,680	0.05%
2022/10/11	2	253.75	4	245.00	244.50	-2	7,338	-0.03%
2022/10/07	7	263.29	2	258.75	257.00	5	7,142	0.07%
2022/10/06	5	261.20	7	257.43	259.50	-2	6,921	-0.03%
2022/10/05	1	249.00	1	240.00	245.50	0	6,664	0.00%
2022/10/04	1	239.50	2	239.50	240.00	-1	6,523	-0.02%
2022/10/03	4	240.13	1	240.00	233.50	3	6,429	0.05%
2022/09/30	4	247.13	5	246.20	252.50	-1	6,262	-0.02%
2022/09/29	2	237.00	1	238.50	248.50	1	6,058	0.02%
2022/09/28	1	230.50	0	0.00	226.00	1	6,101	0.02%
2022/09/27	3	237.83	3	238.00	242.50	0	5,982	0.00%
2022/09/26	1	251.50	0	0.00	245.50	1	5,789	0.02%
2022/09/23	2	268.25	3	264.50	267.00	-1	5,652	-0.02%
2022/09/22	8	254.88	8	257.25	259.50	0	5,536	0.00%
2022/09/21	1	253.50	1	260.00	256.00	0	5,413	0.00%
2022/09/20	6	260.83	5	258.40	260.00	1	5,457	0.02%
2022/09/19	1.3	255.80	2	261.00	260.50	-0.8	5,550	-0.01%
2022/09/16	3.2	274.28	3	272.17	271.50	0.2	5,538	0.00%
2022/09/15	13.4	290.86	1	295.00	272.50	12.4	5,476	0.23%
2022/09/14	2	290.00	0	0.00	293.50	2	5,213	0.04%
2022/09/13	3.1	286.00	0	0.00	285.00	3.1	5,377	0.06%
2022/09/05	0.1	284.00	0	0.00	277.50	0.1	5,984	0.00%
2022/09/02	0.2	289.00	0	0.00	290.00	0.2	6,020	0.00%
2022/09/01	0	0.00	1	303.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	1	296.50	296.00	-1	6,113	-0.02%
2022/08/30	2	284.75	1	284.00	283.50	1	6,091	0.02%
2022/08/29	2	284.00	3	286.33	284.00	-1	6,049	-0.02%
2022/08/26	27	281.37	34	282.32	284.00	-7	6,011	-0.12%
2022/08/25	7	250.43	20.1	250.60	260.00	-13.1	5,879	-0.22%
2022/08/24	9	238.83	11	240.32	242.50	-2	5,411	-0.04%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	6.1	181.63	4.5	176.50	182.50	1.6	5,540	0.03%
2022/08/18	0	0.00	1	172.75	172.50	-1	5,483	-0.02%
2022/08/17	1.5	172.17	0	0.00	170.00	1.5	5,480	0.03%
2022/08/16	8	173.31	2.5	174.60	172.00	5.5	5,474	0.10%
2022/08/12	2	172.50	0.5	174.00	171.00	1.5	5,465	0.03%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	1	171.00	0	0.00	169.00	1	5,476	0.02%
2022/08/04	3	169.17	2	169.74	170.50	1	5,515	0.02%
2022/08/03	0	0.00	1	170.00	171.00	-1	5,501	-0.02%
2022/08/02	0.5	176.00	2	178.25	174.50	-1.5	5,476	-0.03%
2022/07/29	1	189.50	0	0.00	188.50	1	5,399	0.02%
2022/07/27	1	185.00	2	184.00	186.00	-1	5,356	-0.02%
2022/07/26	0	0.00	27	187.48	186.00	-27	5,374	-0.50%
2022/07/25	1	196.50	2	191.50	191.50	-1	5,264	-0.02%
2022/07/22	6	185.58	1	185.50	186.00	5	5,086	0.10%
2022/07/21	5	179.10	1	182.00	183.00	4	5,044	0.08%
2022/07/20	4	173.88	0	0.00	175.00	4	5,017	0.08%
2022/07/19	7	174.07	1	172.50	172.50	6	5,040	0.12%
2022/07/18	5	170.40	0	0.00	170.50	5	5,130	0.10%
2022/07/15	1	167.00	1	167.50	167.00	0	5,191	0.00%
2022/07/13	0	0.00	2	169.75	168.00	-2	5,179	-0.04%
2022/07/12	1	167.00	0	0.00	165.50	1	5,165	0.02%
2022/07/11	1	166.50	11	168.18	170.00	-10	5,144	-0.19%
2022/07/08	1	168.00	1	170.50	168.00	0	5,123	0.00%
2022/07/07	2	166.25	16	166.53	168.50	-14	5,106	-0.27%
2022/07/06	4.2	178.55	4	179.50	167.00	0.2	5,043	0.00%
2022/07/05	0	0.00	6.2	171.66	174.00	-6.2	4,805	-0.13%
2022/07/04	9.3	160.19	10	160.25	158.50	-0.7	4,743	-0.02%
2022/07/01	2.3	169.61	1	174.00	169.00	1.3	4,661	0.03%
2022/06/30	63	177.24	55.5	177.15	175.50	7.5	4,584	0.16%
2022/06/29	1	191.50	1	191.00	194.00	0	4,421	0.00%
2022/06/28	3	192.17	0	0.00	188.50	3	4,393	0.07%
2022/06/27	5	203.00	4	201.25	203.00	1	4,263	0.02%
2022/06/24	1	206.50	1	206.50	210.00	0	4,158	0.00%
2022/06/23	0	0.00	0	198.00	197.00	0	3,977	0.00%
2022/06/22	2.3	202.01	0	0.00	197.00	2.3	3,908	0.06%
2022/06/21	4	198.88	4	199.13	200.00	0	3,759	0.00%
2022/06/20	1	188.50	5.2	197.88	189.50	-4.2	3,582	-0.12%
2022/06/17	3	192.83	2	192.00	194.00	1	3,349	0.03%
2022/06/16	0	0.00	2	191.00	192.00	-2	3,257	-0.06%
2022/06/15	0	0.00	3	181.17	180.50	-3	3,170	-0.09%
2022/06/14	1	168.50	0	0.00	172.00	1	3,083	0.03%
2022/06/13	1.1	173.45	0	0.00	172.00	1.1	3,072	0.04%
2022/06/10	1.3	182.73	1	182.00	180.50	0.3	3,038	0.01%
2022/06/09	0	0.00	0.1	180.50	181.00	-0.1	3,000	0.00%
2022/06/08	0	173.50	0	0.00	171.50	0	2,908	0.00%
2022/06/07	1	172.00	0	0.00	171.50	1	2,923	0.03%
2022/06/06	0	178.50	49	178.00	175.00	-49	2,920	-1.68%
2022/06/02	0.1	184.50	0	0.00	181.00	0.1	2,907	0.00%
2022/05/30	1	182.50	1	184.50	184.00	0	2,518	0.00%
2022/05/26	1	184.50	0	0.00	181.00	1	2,461	0.04%
2022/05/24	1	177.00	4	177.75	176.50	-3	2,455	-0.12%
2022/05/19	2	177.75	1	177.50	177.50	1	2,435	0.04%
2022/05/18	1	178.50	1	181.00	181.50	0	2,433	0.00%
2022/05/11	1	189.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	0	0.00	3	184.00	186.00	-3	2,394	-0.13%
2022/05/04	1	201.00	1	204.50	201.50	0	2,433	0.00%
2022/04/27	2	192.75	1	193.50	196.00	1	2,378	0.04%
2022/04/25	1	202.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	9	210.00	0	0.00	207.50	9	2,314	0.39%
2022/04/21	1	201.50	0	0.00	216.50	1	2,211	0.05%
2022/04/20	1	197.50	0	0.00	197.00	1	2,144	0.05%
2022/04/18	2	200.00	0	0.00	198.50	2	2,163	0.09%
2022/04/15	5	199.50	0	0.00	198.50	5	2,158	0.23%
2022/04/12	1	200.00	0	0.00	200.50	1	2,175	0.05%
2022/04/11	1	202.00	0	0.00	201.00	1	2,163	0.05%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/03/31	7	221.14	5	214.50	214.50	2	2,174	0.09%
2022/03/30	1	229.00	1	228.00	228.00	0	2,120	0.00%
2022/03/29	0	0.00	1	231.00	233.50	-1	2,090	-0.05%
2022/03/28	1	224.00	1	227.50	223.00	0	2,013	0.00%
2022/03/25	1	226.00	1	223.00	223.00	0	2,011	0.00%
2022/03/24	1	229.00	1	227.00	226.00	0	2,007	0.00%
2022/03/23	1	227.00	0	0.00	227.00	1	2,052	0.05%
2022/03/22	0	0.00	1	229.50	229.50	-1	2,050	-0.05%
2022/03/21	5	231.60	1	238.00	226.50	4	2,063	0.19%
2022/03/18	1	218.00	0	0.00	228.50	1	2,096	0.05%
2022/03/17	0	0.00	1	219.00	220.50	-1	2,031	-0.05%
2022/03/16	11	201.23	9	199.11	200.50	2	2,034	0.10%
2022/03/15	7.1	202.36	7	202.93	200.50	0.1	2,025	0.00%
2022/03/14	2	209.75	1	209.50	209.50	1	2,071	0.05%
2022/03/11	1	211.50	0	0.00	211.00	1	2,078	0.05%
2022/03/10	2	216.00	1	219.00	216.00	1	2,128	0.05%
2022/03/09	1	215.50	1	213.50	212.00	0	2,133	0.00%
2022/03/07	1	234.00	1	224.00	224.50	0	2,176	0.00%
2022/03/04	1	243.50	2	241.00	241.00	-1	2,213	-0.05%
2022/02/24	0.3	244.50	18	252.00	241.50	-17.7	2,928	-0.60%
2022/02/22	1	258.50	0	0.00	253.50	1	3,072	0.03%
2022/02/21	1	259.00	0	0.00	259.50	1	3,182	0.03%
2022/02/17	15	256.37	5	254.40	255.50	10	3,189	0.31%
2022/02/16	1	259.50	2	257.25	259.00	-1	3,164	-0.03%
2022/02/14	1	242.00	1	242.00	243.00	0	3,164	0.00%
2022/02/11	1	251.50	1	247.00	245.50	0	3,165	0.00%
2022/02/10	1	254.00	1	251.00	251.00	0	3,173	0.00%
2022/02/09	1	256.00	1	255.00	255.00	0	3,201	0.00%
2022/02/07	2	236.75	2	238.50	246.00	0	3,244	0.00%
2022/01/26	1	229.50	1	232.00	239.00	0	3,366	0.00%
2022/01/25	0.1	234.00	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	9	232.50	1	234.00	237.00	8	3,368	0.24%
2022/01/20	8	245.00	0	0.00	245.50	8	3,411	0.23%
2022/01/17	1	252.00	0	0.00	251.50	1	3,479	0.03%
2022/01/14	2	251.00	0	0.00	243.50	2	3,475	0.06%
2022/01/10	1	267.00	1	267.00	265.00	0	3,884	0.00%
2022/01/07	2	262.50	2	264.00	265.00	0	4,036	0.00%
2022/01/06	2	270.25	1	269.00	267.00	1	4,106	0.02%
2022/01/04	10	278.10	0	0.00	277.00	10	4,171	0.24%
2022/01/03	3.1	281.13	3	278.83	278.00	0.1	4,169	0.00%
2021/12/23	4	288.75	1	284.50	291.00	3	4,139	0.07%
2021/12/21	2	280.25	1	287.00	287.00	1	4,126	0.02%
2021/12/15	1	286.00	1	289.50	288.50	0	4,132	0.00%
2021/12/14	1	297.50	0	0.00	285.00	1	4,111	0.02%
2021/12/09	1	300.00	1	295.50	297.50	0	3,954	0.00%
2021/12/01	3	293.83	2	290.00	289.00	1	3,773	0.03%
2021/11/30	1	283.00	3	285.33	297.50	-2	3,724	-0.05%
2021/11/29	41	280.46	37	278.39	275.50	4	3,654	0.11%
2021/11/26	1	303.50	1	309.00	306.00	0	3,511	0.00%
2021/11/25	54	306.91	53	307.75	298.00	1	3,390	0.03%
2021/11/24	0	0.00	18	323.36	326.50	-18	3,206	-0.56%
2021/11/23	2	303.00	2	301.00	297.00	0	3,159	0.00%
2021/11/19	10	277.90	13	280.85	283.00	-3	2,965	-0.10%
2021/11/18	1	280.00	4	267.79	282.50	-3	2,880	-0.10%
2021/11/16	1	252.00	1	251.50	252.00	0	2,732	0.00%
2021/11/15	3	257.33	1	254.50	256.00	2	2,735	0.07%
2021/11/12	1	251.00	3	256.00	256.50	-2	2,734	-0.07%
2021/11/10	4	251.75	2	248.50	250.00	2	2,702	0.07%
2021/11/05	1	242.00	0	0.00	241.00	1	2,675	0.04%
2021/11/04	3	244.00	3	246.50	243.00	0	2,653	0.00%
2021/11/03	4	251.25	3	259.00	250.00	1	2,616	0.04%
2021/11/02	1	270.50	0	0.00	277.50	1	2,491	0.04%
2021/11/01	0	0.00	2	267.50	262.00	-2	2,498	-0.08%
2021/10/29	19	265.53	0	0.00	262.00	19	2,496	0.76%
2021/10/28	0	0.00	5	266.80	269.50	-5	2,483	-0.20%
2021/10/27	2	256.00	21	251.00	245.00	-19	2,437	-0.78%
2021/10/25	1	262.50	1	264.00	266.00	0	2,451	0.00%
2021/10/22	1	247.00	2	253.25	254.50	-1	2,448	-0.04%
2021/10/21	2	264.00	1	250.00	255.00	1	2,459	0.04%
2021/10/20	1	250.00	2	253.00	255.00	-1	2,418	-0.04%
2021/10/19	1	237.50	1	233.50	239.00	0	2,374	0.00%
2021/10/18	7	230.36	13	232.35	233.00	-6	2,220	-0.27%
2021/10/15	1	196.50	3	207.67	214.50	-2	2,027	-0.10%
2021/10/14	0	0.00	1	189.50	197.00	-1	1,915	-0.05%
2021/10/13	1	178.50	1	179.00	179.50	0	1,813	0.00%
2021/10/12	1	172.50	1	176.00	180.50	0	1,802	0.00%
2021/10/08	1	167.00	1	167.00	168.50	0	1,733	0.00%
2021/10/07	1	168.00	0	0.00	167.50	1	1,747	0.06%
2021/10/06	2	169.25	1	169.00	166.00	1	1,734	0.06%
2021/10/05	3	171.50	2	174.25	172.00	1	1,741	0.06%
2021/09/29	0	186.50	0	0.00	185.00	0	1,788	0.00%
2021/09/27	1	190.00	4	191.88	190.00	-3	1,844	-0.16%
2021/09/23	7	192.79	3	194.50	192.50	4	1,957	0.20%
2021/09/22	1	189.50	0	0.00	184.50	1	1,946	0.05%
2021/09/09	0	0.00	2	189.50	191.00	-2	2,061	-0.10%
2021/09/08	0	0.00	2	194.00	190.50	-2	2,066	-0.10%
2021/09/03	2	191.50	2	194.50	191.50	0	2,220	0.00%
2021/09/01	1	194.00	1	196.50	193.00	0	2,442	0.00%
2021/08/30	2	195.25	0	0.00	191.00	2	2,448	0.08%
2021/08/27	1	193.00	1	199.00	195.50	0	2,478	0.00%
2021/08/26	0	0.00	2	192.00	198.50	-2	2,377	-0.08%
2021/08/24	1	183.00	4	181.25	182.00	-3	2,375	-0.13%
2021/08/23	0.1	183.00	0	0.00	183.00	0.1	2,384	0.00%
2021/08/19	1.2	183.25	0	0.00	185.00	1.2	2,507	0.05%
2021/08/16	1	191.50	0	0.00	190.00	1	2,568	0.04%
2021/08/13	1	193.00	0	0.00	195.00	1	2,607	0.04%
2021/08/12	0	0.00	2	191.50	193.00	-2	2,629	-0.08%
2021/08/05	2	201.75	2	202.25	200.00	0	2,990	0.00%
2021/07/28	2.2	180.97	20	179.50	179.50	-17.9	3,294	-0.54%
2021/07/27	1.2	189.50	0	0.00	185.00	1.2	3,317	0.03%
2021/07/26	1	195.00	0	0.00	192.50	1	3,381	0.03%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0	0.00	22	195.00	195.50	-22	3,532	-0.62%
2021/07/21	0.1	198.00	1	201.50	197.00	-0.9	3,559	-0.03%
2021/07/20	1	207.00	1	212.00	201.50	0	3,588	0.00%
2021/07/15	1	206.50	1	207.00	206.50	0	3,641	0.00%
2021/07/14	2.1	200.57	1	200.00	203.50	1.1	3,670	0.03%
2021/07/12	4.1	207.63	1	206.00	209.00	3.1	3,690	0.08%
2021/07/09	1	208.00	1	212.00	207.50	0	3,683	0.00%
2021/07/07	1	208.00	1	213.50	209.50	0	3,724	0.00%
2021/07/06	1	213.50	1	215.50	211.00	0	3,739	0.00%
2021/07/05	1	219.00	1	221.50	219.00	0	3,756	0.00%
2021/07/02	1	226.00	1	229.50	225.00	0	3,753	0.00%
2021/07/01	1	231.50	1	232.00	227.50	0	3,753	0.00%
2021/06/30	1	225.00	1	228.00	232.00	0	3,737	0.00%
2021/06/28	0	0.00	2	221.00	221.00	-2	3,759	-0.05%
2021/06/25	3	212.50	0	0.00	211.00	3	3,815	0.08%
2021/06/24	1	210.00	1	210.50	210.50	0	3,996	0.00%
2021/06/23	2	207.50	3	208.67	207.50	-1	3,996	-0.03%
2021/06/22	3	209.17	2	208.50	207.00	1	4,001	0.02%
2021/06/21	1	216.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	0	0.00	1	224.00	221.00	-1	4,037	-0.02%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/15	4	219.13	4	219.88	221.50	0	4,063	0.00%
2021/06/11	7	228.93	6	231.58	222.50	1	4,046	0.02%
2021/06/10	0	0.00	4	220.37	232.50	-4	3,944	-0.10%
2021/06/09	4	211.25	3	215.83	211.50	1	3,939	0.03%
2021/06/04	1	207.50	2	211.50	206.00	-1	3,813	-0.03%
2021/06/01	0	0.00	1	205.50	206.50	-1	3,770	-0.03%
2021/05/28	1	206.00	0	0.00	207.00	1	3,764	0.03%
2021/05/26	2	210.00	3	208.67	213.00	-1	3,736	-0.03%
2021/05/24	2	205.75	2	206.75	204.00	0	4,305	0.00%
2021/05/21	0	0.00	6	201.67	205.50	-6	4,611	-0.13%
2021/05/20	1	202.00	1	204.00	199.00	0	4,576	0.00%
2021/05/18	3	205.33	2	199.75	208.00	1	4,650	0.02%
2021/05/17	6	203.58	2	206.25	196.00	4	4,676	0.09%
2021/05/14	1	218.00	0	0.00	216.50	1	4,659	0.02%
2021/05/13	5	227.80	4	223.75	218.00	1	4,622	0.02%
2021/05/12	7	234.43	6	230.75	221.50	1	4,591	0.02%
2021/05/11	2	229.75	2	229.25	225.50	0	4,442	0.00%
2021/05/07	1	216.00	3	227.67	235.00	-2	4,396	-0.05%
2021/05/06	5	220.00	2	216.25	214.00	3	4,359	0.07%
2021/05/05	2	222.00	2	220.00	219.00	0	4,368	0.00%
2021/05/04	1	236.00	1	217.00	220.00	0	4,385	0.00%
2021/05/03	6	240.25	6	242.92	232.50	0	4,357	0.00%
2021/04/29	2	231.50	2	234.75	236.00	0	4,298	0.00%
2021/04/28	1	240.00	0	0.00	225.50	1	4,273	0.02%
2021/04/26	0	214.83	1	211.50	214.00	-1	4,207	-0.02%
2021/04/23	1	221.00	0	0.00	218.50	1	4,268	0.02%
2021/04/22	4	227.75	2	228.50	227.00	2	4,327	0.05%
2021/04/20	3	234.00	3	234.50	234.50	0	4,460	0.00%
2021/04/19	0.1	236.50	1	238.00	234.50	-0.9	4,516	-0.02%
2021/04/14	4	245.13	2	243.00	242.00	2	4,573	0.04%
2021/04/09	6	253.33	0	0.00	253.00	6	4,603	0.13%
2021/04/07	3	258.00	0	0.00	258.00	3	4,685	0.06%
2021/04/06	8	260.00	2	259.25	259.00	6	4,743	0.13%
2021/04/01	5	268.50	2	270.00	267.00	3	4,772	0.06%
2021/03/31	0	0.00	10	272.00	264.50	-10	4,761	-0.21%
2021/03/30	0	0.00	2	273.00	273.00	-2	4,714	-0.04%
2021/03/29	3	273.83	0	0.00	277.00	3	4,642	0.06%
2021/03/25	0	0.00	1	256.00	250.00	-1	4,553	-0.02%
2021/03/24	1	259.50	0	0.00	253.50	1	4,589	0.02%
2021/03/23	8	249.81	0	0.00	250.00	8	4,732	0.17%
2021/03/22	4	247.75	1	246.50	246.50	3	4,817	0.06%
2021/03/19	1	250.07	4	250.25	251.50	-3	4,854	-0.06%
2021/03/18	0	0.00	5	259.20	258.00	-5	4,961	-0.10%
2021/03/17	1	260.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	1	263.50	2	265.25	261.50	-1	5,156	-0.02%
2021/03/15	1.3	268.96	1	287.00	262.00	0.3	5,168	0.00%
2021/03/09	2	254.50	0	0.00	252.00	2	5,325	0.04%
2021/03/04	17	255.03	0	0.00	251.00	17	5,745	0.30%
2021/03/03	0	0.00	0.1	253.00	255.50	-0.1	5,817	0.00%
2021/03/02	3.1	248.93	13	261.50	245.00	-9.9	5,826	-0.17%
2021/02/26	1	258.00	0	0.00	260.50	1	5,814	0.02%
2021/02/25	43	295.76	27	287.85	270.00	16	5,776	0.28%
2021/02/24	3	276.00	4	279.50	288.00	-1	5,346	-0.02%
2021/02/23	55	270.61	53	271.75	262.00	2	5,197	0.04%
2021/02/22	2	254.00	0	0.00	254.00	2	4,954	0.04%
2021/02/19	1	215.00	11	229.82	231.00	-10	5,022	-0.20%
2021/02/17	6	215.00	0	0.00	208.00	6	5,015	0.12%
2021/02/05	0	0.00	5	211.30	220.00	-5	4,968	-0.10%
2021/02/04	1	200.50	1	200.00	200.00	0	4,978	0.00%
2021/02/03	1	197.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	2	188.25	1	192.00	198.00	1	5,037	0.02%
2021/02/01	4	185.00	2	187.50	184.50	2	5,057	0.04%
2021/01/29	3	191.99	0	0.00	184.50	3	5,043	0.06%
2021/01/27	0	0.00	2	193.00	195.00	-2	5,163	-0.04%
2021/01/26	5	197.50	0	0.00	195.00	5	5,186	0.10%
2021/01/25	1	203.50	6	203.50	203.00	-5	5,185	-0.10%
2021/01/22	1	210.50	3	208.67	207.00	-2	5,215	-0.04%
2021/01/21	0	0.00	2	210.50	213.50	-2	5,289	-0.04%
2021/01/20	0	0.00	1	209.00	207.00	-1	5,496	-0.02%
2021/01/19	1	208.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	7	211.36	1	209.50	210.00	6	5,560	0.11%
2021/01/15	3	197.67	2	200.00	199.00	1	5,503	0.02%
2021/01/14	1	194.50	0	0.00	189.00	1	5,417	0.02%
2021/01/13	3	209.33	1	202.00	202.00	2	5,323	0.04%
2021/01/12	3	212.67	3	216.83	213.50	0	5,269	0.00%
2021/01/11	1	217.00	1	213.50	212.50	0	5,204	0.00%
2021/01/08	0	0.00	1	224.00	222.50	-1	5,218	-0.02%
2021/01/06	2	225.75	0	0.00	225.50	2	5,209	0.04%
2021/01/04	2	236.50	0	0.00	229.00	2	5,227	0.04%
2020/12/31	2	245.25	1	250.50	241.00	1	5,212	0.02%
2020/12/30	0	0.00	1	244.00	246.50	-1	5,118	-0.02%
2020/12/29	0	0.00	3	250.00	242.00	-3	5,073	-0.06%
2020/12/28	0	0.00	5	245.00	244.50	-5	5,001	-0.10%
2020/12/25	0	0.00	3	230.17	231.00	-3	4,950	-0.06%
2020/12/24	2	229.00	2	231.50	226.00	0	4,948	0.00%
2020/12/23	0	239.00	0	0.00	233.00	0	4,959	0.00%
2020/12/22	0	0.00	2	241.00	237.00	-2	4,986	-0.04%
2020/12/21	5	235.10	0	0.00	233.50	5	4,990	0.10%
2020/12/18	4	243.00	0	0.00	238.50	4	4,982	0.08%
2020/12/17	3	254.83	2	250.00	240.50	1	5,021	0.02%
2020/12/16	8	230.00	0	0.00	248.50	8	4,909	0.16%
2020/12/15	2	230.50	1	231.00	226.00	1	5,047	0.02%
2020/12/14	33	244.45	32	245.47	238.50	1	5,032	0.02%
2020/12/11	2	226.25	2	226.00	237.50	0	4,937	0.00%
2020/12/10	5	224.80	5	221.90	216.00	0	4,882	0.00%
2020/12/09	3	237.33	3	234.00	234.50	0	4,796	0.00%
2020/12/08	17	237.12	18.5	238.35	236.00	-1.5	4,776	-0.03%
2020/12/07	1	262.48	0	0.00	255.50	1	4,665	0.02%
2020/12/04	0	0.00	0	265.50	266.00	0	4,665	0.00%
2020/12/03	0	263.50	0	0.00	260.00	0	4,726	0.00%
2020/12/02	2	273.20	2	274.75	267.50	0	4,730	0.00%
2020/12/01	16	277.91	0	0.00	274.00	16	4,747	0.34%
2020/11/30	0	0.00	1	291.00	286.00	-1	4,774	-0.02%
2020/11/26	0	0.00	1	279.50	282.00	-1	4,425	-0.02%
2020/11/25	0	0.00	2	282.50	276.00	-2	4,446	-0.04%
2020/11/24	1	277.95	0	0.00	274.50	1	4,451	0.02%
2020/11/23	1	278.50	0	0.00	277.50	1	4,506	0.02%
2020/11/20	1.1	272.61	2	277.75	274.00	-1	4,575	-0.02%
2020/11/19	12	286.99	0	0.00	280.50	12	4,582	0.26%
2020/11/18	2	286.00	1.6	285.25	287.00	0.4	4,550	0.01%
2020/11/17	1	273.00	1	271.50	277.00	0	4,617	0.00%
2020/11/13	1	269.00	3	268.83	268.50	-2	4,623	-0.04%
2020/11/12	9	257.22	4	267.63	264.50	5	4,625	0.11%
2020/11/10	4	281.25	1	283.50	272.00	3	4,573	0.07%
2020/11/09	11	289.50	2	296.50	285.00	9	4,571	0.20%
2020/11/06	1	298.00	0	0.00	296.00	1	4,622	0.02%
2020/11/04	2	279.00	2	278.00	290.00	0	4,689	0.00%
2020/11/03	3	285.67	0	0.00	280.50	3	4,660	0.06%
2020/10/30	10	294.50	1	294.00	293.00	9	4,734	0.19%
2020/10/29	11	291.27	2	293.75	298.00	9	4,709	0.19%
2020/10/28	5	317.00	0	0.00	297.00	5	4,687	0.11%
2020/10/27	1	323.50	2	322.00	324.50	-1	4,428	-0.02%
2020/10/26	2	326.00	0	0.00	320.00	2	4,371	0.05%
2020/10/23	1	343.00	0	0.00	343.00	1	4,393	0.02%
2020/10/22	0	0.00	1	346.00	343.00	-1	4,372	-0.02%
2020/10/21	1	353.00	0	0.00	347.50	1	4,380	0.02%
2020/10/16	2	349.00	3	344.17	344.00	-1	4,431	-0.02%
2020/10/14	1	351.00	0	0.00	345.50	1	4,524	0.02%
2020/10/13	2	350.50	2	351.00	350.50	0	4,548	0.00%
2020/10/12	2	357.00	2	349.00	349.00	0	4,651	0.00%
2020/10/08	0	0.00	1	340.50	349.50	-1	4,628	-0.02%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/09/29	1	331.50	1	331.00	331.00	0	4,614	0.00%
2020/09/28	2	353.00	1	357.50	343.50	1	4,689	0.02%
2020/09/25	0	0.00	1	348.50	357.00	-1	4,718	-0.02%
2020/09/24	1	329.00	1	332.00	345.50	0	4,785	0.00%
2020/09/22	1	325.00	22	334.20	333.00	-21	4,843	-0.43%
2020/09/21	0	0.00	22	369.41	359.50	-22	4,758	-0.46%
2020/09/18	4	362.00	4.5	350.66	367.00	-0.5	4,698	-0.01%
2020/09/17	0	0.00	0	334.50	334.50	0	4,477	0.00%
2020/09/16	0	0.00	1	330.50	324.50	-1	4,464	-0.02%
2020/09/15	1	325.00	0	0.00	328.50	1	4,437	0.02%
2020/09/14	0	0.00	3	311.67	312.50	-3	4,488	-0.07%
2020/09/11	1	305.50	1	305.50	306.00	0	4,440	0.00%
2020/09/09	3	313.17	1	304.00	302.00	2	4,361	0.05%
2020/09/08	1	274.50	2	290.75	309.50	-1	4,352	-0.02%
2020/09/07	2	292.75	2	297.00	283.50	0	4,376	0.00%
2020/09/04	3	304.50	2	301.75	300.00	1	4,377	0.02%
2020/09/03	5	307.10	2	309.50	306.00	3	4,422	0.07%
2020/09/02	0	0.00	1	332.50	329.50	-1	4,374	-0.02%
2020/09/01	1	327.50	0	0.00	330.00	1	4,360	0.02%
2020/08/31	1	330.00	8	330.63	339.50	-7	4,326	-0.16%
2020/08/28	0	0.00	7	324.21	322.00	-7	4,298	-0.16%
2020/08/27	1	319.00	0	0.00	320.50	1	4,276	0.02%
2020/08/26	0.5	329.50	15	325.73	330.00	-14.5	4,227	-0.34%
2020/08/25	0	0.00	4	301.88	303.00	-4	4,205	-0.10%
2020/08/24	2	295.50	4	300.75	299.00	-2	4,188	-0.05%
2020/08/21	1	299.00	2.1	295.93	293.50	-1.1	4,166	-0.03%
2020/08/20	4	307.50	2	349.25	303.00	2	4,068	0.05%
2020/08/19	2	329.25	11	329.55	336.50	-9	4,045	-0.22%
2020/08/18	3	299.67	2	293.57	306.50	1	4,028	0.02%
2020/08/17	1	273.73	2	277.00	280.00	-1	3,992	-0.02%
2020/08/14	4	276.50	0	280.00	275.00	4	4,238	0.09%
2020/08/13	3	273.81	10.2	269.02	269.50	-7.2	4,159	-0.17%
2020/08/12	2	270.00	5	272.41	278.50	-3	4,053	-0.07%
2020/08/11	3.1	249.95	2	252.25	253.50	1.1	3,946	0.03%
2020/08/10	3	240.17	3	235.33	246.50	0	3,898	0.00%
2020/08/07	7	226.14	1	227.50	224.50	6	3,870	0.16%
2020/08/06	4.1	229.64	19	232.87	221.00	-15	3,827	-0.39%
2020/08/05	19	233.95	0	0.00	226.50	19	3,743	0.51%
2020/08/04	0	0.00	2	210.00	213.50	-2	3,744	-0.05%
2020/08/03	3	191.17	1	203.50	203.50	2	3,756	0.05%
2020/07/29	2	170.50	3	157.33	153.50	-1	3,833	-0.03%
2020/07/28	1.1	170.50	0	0.00	170.50	1.1	3,750	0.03%
2020/07/27	2	194.00	2	199.00	189.00	0	3,731	0.00%
2020/07/24	1.1	212.27	0	0.00	210.00	1.1	3,743	0.03%
2020/07/23	3	227.83	1	224.50	224.50	2	3,790	0.05%
2020/07/22	0	0.00	2	200.00	213.50	-2	3,843	-0.05%
2020/07/21	2	194.50	2.1	197.61	194.50	-0.1	3,912	0.00%
2020/07/20	1	216.00	5	216.00	216.00	-4	3,895	-0.10%
2020/07/17	0	240.00	12	255.50	240.00	-12	4,122	-0.29%
2020/07/16	13.1	267.53	5	300.00	266.50	8.1	4,085	0.20%
2020/07/15	0	296.00	0	0.00	296.00	0	3,937	0.00%
2020/07/10	9	405.00	2	405.00	405.00	7	3,946	0.18%
2020/07/08	0	0.00	5	433.50	433.50	-5	3,868	-0.13%
2020/07/07	4	389.63	15	393.17	394.50	-11	3,871	-0.28%
2020/07/06	4	350.63	1	356.50	359.00	3	3,749	0.08%
2020/07/03	2	319.00	4	321.25	326.50	-2	3,679	-0.05%
2020/07/02	0	0.00	5	295.00	297.00	-5	3,538	-0.14%
2020/07/01	1	264.00	7.7	263.98	270.00	-6.7	3,447	-0.20%
2020/06/30	6	249.00	9	247.50	249.00	-3	3,353	-0.09%
2020/06/29	9	234.17	0	0.00	241.50	9	3,333	0.27%
2020/06/19	1	248.00	0	0.00	251.00	1	3,215	0.03%
2020/06/12	1.1	172.50	8	172.50	172.50	-7	3,126	-0.22%
2020/06/11	6.1	216.54	0	0.00	191.50	6.1	3,080	0.20%
2020/06/03	0.1	151.50	0	0.00	152.50	0.1	2,737	0.00%
2020/06/01	20	139.00	0	0.00	138.50	20	2,681	0.75%
2020/05/29	20	139.50	0	0.00	139.50	20	2,654	0.75%
2020/05/27	0	0.00	2.5	119.10	126.00	-2.5	2,615	-0.10%
2020/05/22	0	0.00	2	124.50	125.00	-2	2,545	-0.08%
2020/05/21	2	114.50	69	114.50	114.50	-67	2,478	-2.70%
2020/05/20	4	125.25	4	123.25	127.00	0	2,458	0.00%
2020/05/18	0	0.00	0.3	105.00	105.00	-0.3	2,158	-0.01%
2020/05/13	1	77.20	4	79.20	79.20	-3	2,079	-0.14%
2020/05/12	0	0.00	5	73.00	72.00	-5	2,016	-0.25%
2020/05/08	5	74.40	2	74.40	75.20	3	1,939	0.15%
2020/05/06	0	0.00	9	74.30	68.00	-9	1,838	-0.49%
2020/04/30	0	0.00	2	55.10	56.00	-2	1,682	-0.12%
2020/04/29	0	0.00	5	53.70	52.80	-5	1,644	-0.30%
2020/04/28	0	0.00	3	50.50	51.60	-3	1,625	-0.19%
2020/04/27	19	55.81	3	56.00	55.80	16	1,583	1.01%
2020/04/24	4	56.30	6.3	55.65	55.10	-2.3	1,505	-0.15%
2020/04/23	0	0.00	0.1	51.70	51.70	-0.1	1,350	-0.01%
2020/04/22	7	47.28	7	47.73	47.00	0	1,252	0.00%
2020/04/21	0	0.00	37	46.10	46.10	-37	1,106	-3.34%
2020/04/13	0	0.00	15	31.30	31.30	-15	778	-1.93%
2020/04/10	5	30.00	0	0.00	29.95	5	758	0.66%
2020/04/09	0	0.00	15	30.00	30.10	-15	766	-1.96%
2020/04/08	0	0.00	13	28.87	29.85	-13	758	-1.71%
2020/04/07	0	0.00	5	27.65	27.60	-5	732	-0.68%
2020/04/06	0	0.00	5	27.00	27.00	-5	755	-0.66%
2020/03/31	0	0.00	0.3	24.90	24.85	-0.3	789	-0.04%
2020/03/26	0	0.00	1	25.20	25.05	-1	790	-0.13%
2020/03/20	1	21.40	0	0.00	21.35	1	757	0.13%
2020/03/17	3	22.90	0	0.00	23.80	3	745	0.40%
2020/03/16	10	26.70	0	0.00	25.40	10	725	1.38%
2020/03/10	0	0.00	5	29.70	30.15	-5	715	-0.70%
2020/03/09	5	31.90	0	0.00	30.75	5	712	0.70%
2020/03/03	10	30.68	0	0.00	30.60	10	687	1.45%
2020/03/02	0	0.00	1	30.20	30.80	-1	681	-0.15%
2020/02/27	2	31.95	0	0.00	31.30	2	662	0.30%
2020/02/26	0	0.00	0.2	33.10	33.10	-0.2	607	-0.04%
2020/02/24	0	0.00	11	29.92	30.05	-11	577	-1.91%
2020/02/21	15	30.05	0	0.00	30.00	15	597	2.51%
2020/02/20	0	0.00	13	30.40	30.55	-13	588	-2.21%
2020/02/05	1	27.00	0	0.00	27.80	1	544	0.18%
2020/01/15	0	0.00	6.3	29.70	29.85	-6.3	530	-1.18%
2020/01/06	0	0.00	2	30.85	30.55	-2	509	-0.39%
2019/12/30	0	0.00	2	30.45	29.80	-2	481	-0.42%
2019/12/27	0	0.00	1	31.75	31.70	-1	453	-0.22%
2019/12/26	1	30.40	0	0.00	31.00	1	426	0.23%
2019/12/16	25	29.82	0	0.00	29.25	25	396	6.30%
2019/12/05	0	0.00	25	31.90	30.80	-25	375	-6.65%
2019/11/21	1	30.00	0	0.00	29.50	1	345	0.29%
2019/11/18	1	27.90	0	0.00	27.15	1	305	0.33%
2019/08/20	0	0.00	2	30.85	30.90	-2	271	-0.74%
2019/08/19	0	0.00	1	30.15	30.75	-1	252	-0.40%
2019/08/06	0.4	28.70	0	0.00	28.75	0.4	229	0.17%
2019/07/30	0	0.00	2	28.25	28.70	-2	214	-0.93%
2019/07/24	0	0.00	2	29.05	29.25	-2	210	-0.95%
2019/07/23	0	0.00	1	29.40	29.30	-1	213	-0.47%
2019/07/22	1	29.75	0	0.00	29.65	1	212	0.47%
2019/07/19	1	29.25	5	29.26	29.35	-4	207	-1.93%
2019/07/18	2	29.45	0	0.00	29.35	2	208	0.96%
2019/06/18	1	28.90	0	0.00	28.45	1	228	0.44%
2019/06/17	1	29.20	0	0.00	28.85	1	229	0.44%
2019/05/30	1	26.65	0	0.00	27.30	1	364	0.27%
2019/04/10	0	0.00	4	29.85	29.80	-4	571	-0.70%
2019/04/09	4	30.00	0	0.00	30.00	4	569	0.70%
2019/03/27	0	0.00	2	30.00	29.75	-2	558	-0.36%
2019/03/26	5	29.60	0	0.00	29.75	5	558	0.90%
2019/03/22	0	0.00	5	29.70	29.70	-5	557	-0.90%
2019/03/20	1	29.35	0	0.00	29.25	1	553	0.18%
2019/03/19	0	29.35	3	29.60	29.35	-3	552	-0.54%
2019/03/18	5	28.80	0	0.00	29.00	5	550	0.91%
2019/03/14	3	30.70	0	0.00	30.00	3	526	0.57%
2019/03/13	0	0.00	1	31.50	31.10	-1	511	-0.20%
2019/03/12	2	31.55	1	31.90	31.65	1	508	0.20%
2019/03/11	6	31.98	0	0.00	32.00	6	507	1.18%
2019/03/08	0	0.00	5	33.50	33.10	-5	504	-0.99%
2019/02/25	5	31.15	0	0.00	30.95	5	461	1.08%
2019/02/22	3	31.50	1	31.75	31.50	2	454	0.44%
2019/02/21	0	0.00	2	32.25	32.25	-2	447	-0.45%
2019/02/19	11	31.97	0	0.00	31.60	11	421	2.61%
2019/02/18	1	32.70	21	32.70	32.70	-20	387	-5.16%
2019/02/15	0	0.00	10	29.98	29.75	-10	322	-3.11%
2019/01/10	1	28.15	0	0.00	27.60	1	388	0.26%
2018/10/22	0	0.00	1	30.05	29.35	-1	708	-0.14%
2018/10/19	1	29.00	0	0.00	29.15	1	694	0.14%
2018/10/17	0	0.00	3	27.47	28.25	-3	671	-0.45%
2018/10/16	0	0.00	2	26.88	26.90	-2	660	-0.30%
2018/10/15	0	0.00	1	26.90	26.55	-1	658	-0.15%
2018/10/12	1	26.05	0	0.00	26.05	1	655	0.15%
2018/10/11	2	26.23	0	0.00	26.20	2	652	0.31%
2018/10/09	18	29.99	2	30.85	29.10	16	630	2.54%
2018/10/08	2	30.60	15	31.90	31.90	-13	578	-2.25%
2018/10/03	2	28.40	1	28.00	27.75	1	511	0.20%
2018/10/01	0	0.00	2	28.30	28.60	-2	522	-0.38%
2018/09/28	3	28.05	2	29.10	28.25	1	531	0.19%
2018/09/27	2	28.30	2	28.75	28.30	0	538	0.00%
2018/09/26	2	28.50	1	27.80	28.50	1	536	0.19%
2018/09/25	1	27.40	0	0.00	27.40	1	532	0.19%
2018/09/21	0	0.00	6	27.87	27.60	-6	534	-1.12%
2018/09/20	6	27.77	0	0.00	27.70	6	533	1.12%
2018/09/19	2	27.90	2	28.35	27.80	0	541	0.00%
2018/09/18	2	28.15	1	29.50	28.10	1	544	0.18%
2018/09/17	1	29.00	0	0.00	29.00	1	540	0.19%
2018/09/14	0	0.00	2	29.30	29.05	-2	538	-0.37%
2018/09/13	0	0.00	7	30.39	29.20	-7	531	-1.32%
2018/09/12	1	28.90	1	28.40	29.20	0	495	0.00%
2018/09/11	6	26.98	0	0.00	26.55	6	472	1.27%
2018/09/10	6	27.27	0	0.00	27.05	6	469	1.28%
2018/09/07	0	0.00	15	29.00	28.95	-15	447	-3.35%
2018/08/14	0	0.00	2	26.70	26.70	-2	748	-0.27%
2018/08/13	2	27.20	17	26.74	26.35	-15	758	-1.98%
2018/08/01	5	29.00	0	0.00	29.00	5	1,061	0.47%
2018/07/19	1	29.90	0	0.00	29.90	1	1,839	0.05%
2018/07/18	0	0.00	2	31.35	30.05	-2	1,863	-0.11%
2018/07/17	2	31.10	0	0.00	31.10	2	1,877	0.11%
2018/07/16	0	0.00	1	32.20	31.10	-1	1,899	-0.05%
2018/07/11	3	32.00	0	0.00	31.65	3	1,944	0.15%
2018/07/09	0	0.00	10	28.25	29.05	-10	1,979	-0.51%
2018/06/27	0	0.00	5	31.65	31.65	-5	2,215	-0.23%
2018/06/26	1	32.50	0	0.00	32.25	1	2,218	0.05%
2018/06/21	0	0.00	1	32.50	32.90	-1	2,272	-0.04%
2018/06/13	0	0.00	3	33.90	33.60	-3	2,377	-0.13%
2018/06/12	4	34.00	0	0.00	33.95	4	2,404	0.17%
2018/06/11	3	33.27	0	0.00	34.70	3	2,475	0.12%
2018/06/07	0	0.00	16	34.23	33.85	-16	2,502	-0.64%
2018/06/05	0	0.00	1	35.45	35.45	-1	2,487	-0.04%
2018/06/01	1	36.60	0	0.00	36.50	1	2,497	0.04%
2018/05/29	0	0.00	2	36.10	35.75	-2	2,547	-0.08%
2018/05/28	17	37.26	0	0.00	36.45	17	2,557	0.66%
2018/05/25	2	37.15	1	36.90	36.80	1	2,556	0.04%
2018/05/24	5	38.18	0	0.00	37.60	5	2,532	0.20%
2018/05/23	0	0.00	2	38.65	38.00	-2	2,517	-0.08%
2018/05/18	0	0.00	2	36.98	37.15	-2	2,467	-0.08%
2018/05/17	2	37.20	0	0.00	37.20	2	2,454	0.08%
2018/05/16	1	39.00	5	38.80	38.50	-4	2,429	-0.16%
2018/05/14	0	0.00	23	38.31	39.00	-23	2,370	-0.97%
2018/05/11	3	36.93	1	37.50	36.05	2	2,323	0.09%
2018/05/10	8	37.04	6	37.56	37.90	2	2,277	0.09%
2018/05/09	18	38.91	15	38.79	37.60	3	2,226	0.13%
2018/05/08	13	39.72	6	40.48	39.65	7	2,153	0.33%
2018/05/07	63	41.65	14	41.12	40.70	49	2,087	2.35%
2018/05/04	4	36.76	8	41.17	40.40	-4	1,959	-0.20%
2018/05/03	26	39.47	11	38.77	39.60	15	1,774	0.85%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	5	32.75	32.75	-5	1,461	-0.34%
2018/04/24	0	0.00	1	30.00	30.00	-1	1,372	-0.07%
2018/04/20	1	31.70	0	0.00	31.70	1	1,337	0.07%
2018/04/19	0	0.00	1	31.45	31.20	-1	1,325	-0.08%
2018/04/18	5	29.55	0	0.00	29.45	5	1,300	0.38%
2018/04/17	1	30.60	1	30.35	29.85	0	1,287	0.00%
2018/04/13	1	32.60	0	0.00	31.80	1	1,253	0.08%
2018/04/12	1	32.30	1	32.20	32.30	0	1,235	0.00%
2018/04/11	20	30.70	2	30.40	31.85	18	1,180	1.53%
2018/04/10	2	30.60	3	31.70	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	6	29.97	30.05	-6	1,055	-0.57%
2018/03/29	1	27.50	0	0.00	27.50	1	947	0.11%
2018/03/22	10	27.00	0	0.00	26.80	10	865	1.15%
2018/03/21	0	0.00	1	27.60	27.55	-1	844	-0.12%
2018/03/19	1	28.35	3	28.35	28.10	-2	796	-0.25%
2018/03/16	3	26.65	1	26.80	27.30	2	748	0.27%
2018/03/15	2	26.85	0	0.00	27.30	2	717	0.28%
2018/03/14	0	0.00	15	26.45	26.45	-15	634	-2.36%
2018/03/12	0	24.20	0	0.00	24.20	0	578	0.00%
2018/03/09	2	23.85	0	0.00	23.80	2	570	0.35%
2018/03/08	1	24.90	3	24.77	24.60	-2	556	-0.36%
2018/03/07	1	25.25	1	25.25	24.90	0	543	0.00%
2018/03/06	2	25.05	0	0.00	25.15	2	517	0.39%
2018/03/02	1	22.70	0	0.00	22.90	1	394	0.25%
2018/03/01	0	0.00	5	22.70	23.40	-5	384	-1.30%
2018/02/06	0	0.00	0.3	19.85	19.85	-0.3	344	-0.08%
2018/01/31	5	20.70	0	0.00	20.70	5	334	1.50%
2018/01/12	5	21.50	0	0.00	21.50	5	325	1.54%
2018/01/11	0	0.00	5	21.95	21.65	-5	325	-1.53%
2018/01/03	5	20.90	0	0.00	20.70	5	303	1.65%