合一 (4743)-台新-新莊券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/03	1	158.00	0	0.00	158.00	1	2,117	0.05%
2024/04/30	0	0.00	0.1	158.00	158.50	-0.1	2,127	0.00%
2024/04/29	0	0.00	1	158.50	159.00	-1	2,132	-0.05%
2024/04/25	0.2	152.50	0	0.00	152.50	0.2	2,172	0.01%
2024/04/23	0.1	152.00	0	0.00	155.00	0.1	2,234	0.00%
2024/04/22	0	0.00	8	150.00	149.00	-8	2,232	-0.36%
2024/04/19	2.3	153.10	11	152.00	145.50	-8.7	2,196	-0.40%
2024/04/18	0.2	155.50	0	0.00	157.00	0.2	2,122	0.01%
2024/04/17	0	0.00	1.3	158.11	158.00	-1.3	2,098	-0.06%
2024/04/16	4.4	160.90	0	0.00	159.00	4.4	2,084	0.21%
2024/04/15	3.1	166.98	0	0.00	166.00	3.1	2,027	0.15%
2024/04/11	0	0.00	0	177.00	175.50	0	1,988	0.00%
2024/04/10	3	176.83	3	174.67	175.00	0	2,051	0.00%
2024/04/08	0	0.00	0	176.00	174.00	0	2,046	0.00%
2024/04/03	0	172.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	0	0.00	0.2	174.00	172.50	-0.2	2,041	-0.01%
2024/04/01	10.3	177.30	5	179.50	172.50	5.3	2,083	0.25%
2024/03/27	9	175.06	8.2	175.06	174.00	0.8	2,041	0.04%
2024/03/21	0	0.00	0	169.33	172.50	0	2,006	0.00%
2024/03/20	0	167.33	0	0.00	167.00	0	2,021	0.00%
2024/03/19	1	166.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	1	165.51	0	0.00	165.00	1	2,039	0.05%
2024/03/14	0.3	168.00	0	0.00	168.00	0.3	2,049	0.02%
2024/03/13	4	168.63	0	0.00	167.00	4	2,040	0.20%
2024/03/11	0.1	172.50	0	0.00	170.50	0.1	2,075	0.00%
2024/03/08	1.2	173.17	4	175.25	171.00	-2.8	2,127	-0.13%
2024/03/07	2.1	174.51	1	181.00	184.00	1.1	2,013	0.05%
2024/03/06	0.1	168.50	0	0.00	167.50	0.1	1,906	0.01%
2024/03/01	1	174.00	0	0.00	174.00	1	1,908	0.05%
2024/02/29	0	0.00	1	176.50	176.50	-1	1,955	-0.05%
2024/02/27	1	181.50	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0.1	180.00	0	0.00	181.00	0.1	1,996	0.01%
2024/02/23	0.1	177.00	0	0.00	176.50	0.1	2,029	0.00%
2024/02/21	0.1	178.50	1	181.50	177.00	-0.9	2,111	-0.04%
2024/02/19	0.3	178.50	1	178.50	178.00	-0.7	2,289	-0.03%
2024/02/16	0	0.00	2.1	174.67	177.00	-2.1	2,342	-0.09%
2024/02/15	2	171.50	2	173.00	173.00	0	2,486	0.00%
2024/02/05	1	173.00	0	0.00	172.50	1	2,681	0.04%
2024/02/02	1	174.50	0	0.00	174.00	1	3,394	0.03%
2024/01/30	0.1	173.50	0	0.00	172.50	0.1	4,184	0.00%
2024/01/25	2	175.75	1.1	174.27	174.00	0.9	4,249	0.02%
2024/01/24	1.1	177.14	0	0.00	176.50	1.1	4,272	0.03%
2024/01/22	1	179.50	3	181.83	179.50	-2	4,396	-0.05%
2024/01/18	0.7	173.50	0	0.00	172.50	0.7	4,585	0.02%
2024/01/17	2.3	174.65	0	0.00	172.50	2.3	4,637	0.05%
2024/01/16	1	177.50	0	0.00	177.50	1	4,672	0.02%
2024/01/15	1	180.00	1	182.50	182.50	0	4,718	0.00%
2024/01/12	0.2	181.50	0	0.00	180.00	0.2	4,792	0.00%
2024/01/11	0.1	182.00	0	0.00	184.00	0.1	4,915	0.00%
2024/01/09	1	182.00	0	0.00	182.00	1	4,919	0.02%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/04	1.4	184.07	0.1	184.50	183.00	1.3	4,935	0.03%
2024/01/03	1	192.50	0	0.00	192.00	1	4,867	0.02%
2023/12/29	2.2	193.23	0	0.00	194.50	2.2	4,868	0.05%
2023/12/28	1	192.50	3	192.33	192.50	-2	4,892	-0.04%
2023/12/27	4.1	198.39	0.1	199.00	196.50	4	4,874	0.08%
2023/12/21	0.1	191.50	0	0.00	192.50	0.1	4,830	0.00%
2023/12/19	0	191.50	3.3	191.52	191.50	-3.3	4,825	-0.07%
2023/12/18	8	195.88	3	193.50	193.50	5	4,828	0.10%
2023/12/15	4	196.13	6.2	195.55	196.50	-2.2	4,818	-0.05%
2023/12/14	0	0.00	2	193.00	193.00	-2	4,797	-0.04%
2023/12/13	0	193.50	0.2	194.50	191.00	-0.2	4,784	0.00%
2023/12/11	0.2	192.50	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	0	0.00	2.1	193.50	193.50	-2.1	4,776	-0.04%
2023/12/07	1	195.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	0.4	195.54	0	0.00	195.50	0.4	4,769	0.01%
2023/12/05	4.2	199.88	8	198.00	198.00	-3.8	4,730	-0.08%
2023/12/01	2	207.25	0	0.00	205.00	2	4,661	0.04%
2023/11/30	0.1	208.00	1	205.50	205.00	-1	4,703	-0.02%
2023/11/29	2	207.00	0	0.00	208.00	2	4,676	0.04%
2023/11/28	0	0.00	0.1	204.50	204.00	-0.1	4,681	0.00%
2023/11/27	8.2	209.35	1	204.00	204.00	7.2	4,723	0.15%
2023/11/24	3	204.17	0	0.00	205.00	3	4,718	0.06%
2023/11/22	6	206.67	5	210.00	204.50	1	4,667	0.02%
2023/11/21	6.1	205.68	5	205.50	205.50	1.1	4,608	0.02%
2023/11/20	3	206.50	3	207.00	206.00	0	4,561	0.00%
2023/11/17	3	206.00	3.1	207.00	206.50	-0.1	4,525	0.00%
2023/11/16	7	215.14	5.1	217.80	211.50	1.9	4,449	0.04%
2023/11/15	4.1	214.41	5	214.40	214.00	-0.9	4,358	-0.02%
2023/11/14	6	212.17	5	215.20	211.50	1	4,298	0.02%
2023/11/13	15	220.47	14.2	220.45	218.00	0.8	4,157	0.02%
2023/11/10	24.1	237.01	18.1	234.77	220.50	6.1	3,987	0.15%
2023/11/09	2	230.00	2.4	230.33	230.50	-0.4	3,300	-0.01%
2023/11/08	14	219.96	23	225.00	226.50	-9	3,149	-0.29%
2023/11/07	1	214.00	2	217.25	217.50	-1	2,710	-0.04%
2023/11/06	1	198.00	1	198.00	198.00	0	2,615	0.00%
2023/11/03	15	195.97	14	194.11	193.00	1	2,610	0.04%
2023/10/31	5.1	200.59	7	197.86	196.00	-2	2,560	-0.08%
2023/10/30	9.3	201.10	8	199.00	198.00	1.3	2,538	0.05%
2023/10/27	22	199.20	22	201.41	203.50	0	2,469	0.00%
2023/10/26	5	194.30	5	195.10	197.00	0	2,330	0.00%
2023/10/25	3	195.67	6	191.25	194.50	-3	2,262	-0.13%
2023/10/24	7.1	189.11	4	189.00	189.50	3.1	2,193	0.14%
2023/10/23	2	191.00	0	0.00	189.00	2	2,128	0.09%
2023/10/20	15	189.47	14	189.36	183.50	1	2,068	0.05%
2023/10/19	1.1	184.77	1	192.50	190.50	0.1	1,999	0.01%
2023/10/16	1	174.50	2	175.00	181.50	-1	1,970	-0.05%
2023/10/06	0	0.00	1	176.00	176.50	-1	2,150	-0.05%
2023/10/04	0.1	169.00	2.6	167.22	168.50	-2.5	2,161	-0.11%
2023/10/03	1	173.01	0	0.00	172.00	1	2,159	0.05%
2023/10/02	0.1	175.00	0	0.00	176.50	0.1	2,162	0.00%
2023/09/28	0	0.00	1	178.00	174.50	-1	2,192	-0.05%
2023/09/27	0	0.00	1	176.00	177.00	-1	2,192	-0.05%
2023/09/26	2	175.00	0	0.00	173.50	2	2,207	0.09%
2023/09/25	0	0.00	1	179.50	178.50	-1	2,234	-0.04%
2023/09/20	1	180.00	0	0.00	179.50	1	2,317	0.04%
2023/09/19	0.1	181.00	0	0.00	181.00	0.1	2,392	0.00%
2023/09/18	0.3	185.00	0	0.00	185.00	0.3	2,399	0.01%
2023/09/15	0	0.00	3	185.00	186.00	-3	2,417	-0.12%
2023/09/14	0	0.00	1	182.00	183.00	-1	2,393	-0.04%
2023/09/08	2	176.00	0	0.00	179.00	2	2,525	0.08%
2023/09/07	0	0.00	1	179.00	177.50	-1	2,525	-0.04%
2023/09/06	2	180.01	0	0.00	179.00	2	2,527	0.08%
2023/09/05	3	182.33	1	183.50	181.50	2	2,517	0.08%
2023/09/01	0.2	198.00	1	200.50	195.00	-0.8	2,466	-0.03%
2023/08/31	2	199.49	0	0.00	198.50	2	2,460	0.08%
2023/08/30	1.2	193.00	2	194.25	198.00	-0.8	2,432	-0.03%
2023/08/22	2	184.50	0	0.00	183.50	2	2,514	0.08%
2023/08/21	0	0.00	2	188.25	188.50	-2	2,508	-0.08%
2023/08/18	1	185.00	0	0.00	184.00	1	2,517	0.04%
2023/08/17	1	186.00	0	0.00	186.50	1	2,536	0.04%
2023/08/14	1.1	171.82	1	184.00	175.50	0.1	2,569	0.00%
2023/08/11	0	0.00	0	186.50	184.50	0	2,529	0.00%
2023/08/08	1.1	188.32	1	187.50	184.00	0.1	2,733	0.00%
2023/08/02	0.2	190.75	0	0.00	189.00	0.2	2,769	0.01%
2023/08/01	0.2	194.74	0	0.00	194.50	0.2	2,774	0.01%
2023/07/31	0.1	197.50	0.7	195.00	194.00	-0.6	2,788	-0.02%
2023/07/28	1	195.50	1	197.50	198.50	0	2,811	0.00%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/24	9	204.50	8	206.00	203.50	1	2,952	0.03%
2023/07/21	2	211.00	2	210.25	205.00	0	3,004	0.00%
2023/07/20	1.1	210.81	1	210.00	211.00	0.1	3,059	0.00%
2023/07/19	1	210.50	4	207.25	208.00	-3	3,080	-0.10%
2023/07/17	4.3	209.79	3	210.50	210.00	1.3	3,305	0.04%
2023/07/14	2	197.50	0.8	198.00	198.00	1.2	3,325	0.04%
2023/07/13	7	195.71	6	197.67	192.50	1	3,351	0.03%
2023/07/12	1	202.50	0	0.00	202.00	1	3,306	0.03%
2023/07/06	1	211.00	1	208.01	206.00	0	3,553	0.00%
2023/07/04	0	214.00	0	0.00	210.00	0	3,591	0.00%
2023/07/03	2	214.00	2	209.00	212.00	0	3,680	0.00%
2023/06/30	2	219.50	2	216.50	216.00	0	3,717	0.00%
2023/06/29	0	0.00	2	222.50	220.00	-2	3,780	-0.05%
2023/06/28	1	218.00	4	218.88	219.50	-3	3,832	-0.08%
2023/06/27	6	222.50	3.1	219.05	220.00	2.9	3,894	0.07%
2023/06/26	0.1	210.00	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	3	210.00	0.1	212.00	210.00	2.9	3,958	0.07%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	2	218.00	7	218.93	216.00	-5	4,100	-0.12%
2023/06/16	0.1	210.50	0.1	217.50	216.00	-0.1	4,113	0.00%
2023/06/15	3	231.50	6	229.00	230.50	-3	4,089	-0.07%
2023/06/14	2	241.00	11.1	241.94	236.50	-9.1	4,092	-0.22%
2023/06/12	10	239.00	0	0.00	241.00	10	4,192	0.24%
2023/06/08	0	0.00	1	237.00	233.50	-1	4,314	-0.02%
2023/06/07	0.7	241.00	0	0.00	240.00	0.7	4,362	0.02%
2023/06/06	0	0.00	0.6	237.00	239.50	-0.6	4,371	-0.01%
2023/06/05	1.3	239.62	0.1	241.00	236.00	1.2	4,402	0.03%
2023/06/02	5	240.10	5	240.90	239.50	0	4,415	0.00%
2023/05/29	0	0.00	3	224.50	224.50	-3	4,590	-0.07%
2023/05/26	2	219.52	0	0.00	220.50	2	4,667	0.04%
2023/05/25	0	0.00	3	226.00	225.00	-3	4,705	-0.06%
2023/05/24	1	227.50	2	226.50	228.50	-1	4,820	-0.02%
2023/05/23	1	232.00	1	232.00	232.00	0	4,877	0.00%
2023/05/22	2	230.00	2	229.00	228.50	0	5,161	0.00%
2023/05/19	0	0.00	1.5	225.67	223.50	-1.5	5,168	-0.03%
2023/05/17	0	0.00	1	228.50	229.00	-1	5,214	-0.02%
2023/05/12	3.1	227.46	5.2	225.62	224.00	-2.2	5,465	-0.04%
2023/05/11	0	239.00	0	0.00	237.00	0	5,589	0.00%
2023/05/09	0.1	241.00	1	240.50	239.50	-0.9	6,013	-0.02%
2023/05/08	0	0.00	1	240.00	239.50	-1	6,142	-0.02%
2023/05/05	1	246.50	1	246.00	245.00	0	6,236	0.00%
2023/05/04	8	246.31	4	246.38	247.00	4	6,290	0.06%
2023/05/03	2	248.00	0	0.00	245.50	2	6,438	0.03%
2023/05/02	0	0.00	5	249.60	248.50	-5	6,613	-0.08%
2023/04/28	6	243.42	3	243.83	241.00	3	6,638	0.05%
2023/04/27	1	236.50	1	238.50	238.00	0	6,675	0.00%
2023/04/26	6.1	239.37	3	239.50	239.50	3.1	6,749	0.05%
2023/04/25	3.2	244.44	1	240.50	242.00	2.2	6,763	0.03%
2023/04/24	3	252.00	1.2	251.20	251.00	1.9	6,839	0.03%
2023/04/21	5.2	261.92	1	268.50	253.00	4.2	6,882	0.06%
2023/04/20	4	280.38	3	278.17	270.50	1	6,820	0.01%
2023/04/19	3	280.83	1	281.00	281.00	2	6,745	0.03%
2023/04/14	3	278.00	2	272.75	274.50	1	6,774	0.01%
2023/04/13	2	283.50	9.3	281.66	279.00	-7.3	6,768	-0.11%
2023/04/12	0	0.00	1	270.00	270.00	-1	6,699	-0.01%
2023/04/11	1	267.50	1	268.50	267.00	0	6,935	0.00%
2023/04/10	2	267.50	5	271.80	267.50	-3	7,068	-0.04%
2023/04/07	1.2	272.20	4	272.25	272.50	-2.9	7,142	-0.04%
2023/04/06	0	0.00	3	273.33	271.50	-3	7,293	-0.04%
2023/03/31	1	270.50	4	273.63	267.00	-3	7,420	-0.04%
2023/03/29	6	266.25	9	266.11	270.50	-3	7,523	-0.04%
2023/03/27	2	271.00	4	269.00	269.00	-2	7,510	-0.03%
2023/03/24	20	267.50	21	265.81	269.00	-1	7,561	-0.01%
2023/03/23	8	263.19	8	264.38	261.50	0	7,602	0.00%
2023/03/22	2	259.00	2	260.50	260.50	0	7,652	0.00%
2023/03/20	0	0.00	1	251.50	254.50	-1	7,799	-0.01%
2023/03/17	1	249.00	1	254.50	254.00	0	7,964	0.00%
2023/03/16	2.1	256.29	2	261.00	250.50	0.1	8,051	0.00%
2023/03/15	2	260.00	2	259.00	260.00	0	8,245	0.00%
2023/03/14	2	261.75	2	256.75	253.50	0	8,611	0.00%
2023/03/13	1	248.00	0	0.00	256.50	1	8,663	0.01%
2023/03/10	18.1	261.44	15	259.00	258.50	3.1	8,801	0.04%
2023/03/09	1	264.00	1	264.00	264.00	0	8,933	0.00%
2023/03/08	1	265.00	0	0.00	264.00	1	9,027	0.01%
2023/03/07	3.4	270.40	0	0.00	267.00	3.4	9,226	0.04%
2023/03/06	2	263.00	2	269.00	269.50	0	9,523	0.00%
2023/03/03	2	268.25	1	269.50	267.00	1	9,807	0.01%
2023/03/02	4	269.63	4.1	269.38	270.50	-0.1	10,128	0.00%
2023/03/01	5	262.00	5	262.50	261.00	0	10,406	0.00%
2023/02/24	8	262.19	1	262.00	262.00	7	10,537	0.07%
2023/02/22	5	267.60	1	273.00	266.00	4	10,847	0.04%
2023/02/21	4	277.88	1	276.50	276.00	3	10,908	0.03%
2023/02/20	21	290.10	31	285.82	280.00	-10	10,971	-0.09%
2023/02/17	2	278.25	1	276.50	275.50	1	10,752	0.01%
2023/02/16	2	275.50	2	274.00	276.00	0	10,823	0.00%
2023/02/15	4.4	272.64	3	273.33	271.50	1.4	11,086	0.01%
2023/02/14	25.1	279.36	24	279.23	271.00	1.1	11,150	0.01%
2023/02/13	15	286.83	14	282.29	278.00	1	11,115	0.01%
2023/02/10	12	288.08	17	286.97	290.00	-5	11,131	-0.04%
2023/02/09	11	290.86	24	287.94	284.00	-13	11,049	-0.12%
2023/02/08	18	286.64	29.3	289.68	288.00	-11.3	10,875	-0.10%
2023/02/07	13	271.12	14	269.54	273.00	-1	10,684	-0.01%
2023/02/06	7	267.50	9	268.78	265.00	-2	10,695	-0.02%
2023/02/03	5	265.50	5	264.80	263.00	0	10,683	0.00%
2023/02/02	5	264.50	6	264.50	264.50	-1	10,651	-0.01%
2023/02/01	14.2	267.34	4	264.63	260.50	10.2	10,761	0.09%
2023/01/31	7	265.93	7.2	267.03	269.00	-0.2	10,777	0.00%
2023/01/30	0	0.00	2	246.50	250.50	-2	10,740	-0.02%
2023/01/17	1	244.00	1	245.00	244.50	0	10,783	0.00%
2023/01/16	4	238.00	5	238.60	241.00	-1	10,750	-0.01%
2023/01/13	1	229.50	1	226.50	232.00	0	10,720	0.00%
2023/01/12	11.2	228.51	8	230.00	226.50	3.2	10,813	0.03%
2023/01/11	6.1	238.65	5	239.40	237.00	1.1	10,723	0.01%
2023/01/10	3	238.17	1	239.01	238.00	2	10,760	0.02%
2023/01/06	2	241.75	1	242.00	241.50	1	10,935	0.01%
2023/01/05	13	242.04	10	242.65	240.00	3	11,118	0.03%
2023/01/04	1	246.86	1	241.50	240.00	0	11,199	0.00%
2023/01/03	1	243.50	2	244.50	244.50	-1	11,324	-0.01%
2022/12/30	8	247.25	7	247.07	245.50	1	11,476	0.01%
2022/12/29	20.1	244.82	21	246.36	243.00	-0.9	11,646	-0.01%
2022/12/28	9	263.83	9	261.61	257.00	0	11,562	0.00%
2022/12/27	2	256.75	3	260.33	264.50	-1	11,544	-0.01%
2022/12/26	31	263.87	33	260.15	258.00	-2	11,625	-0.02%
2022/12/23	14	259.75	10	260.05	259.50	4	11,716	0.03%
2022/12/22	5	245.90	7	258.86	262.50	-2	11,692	-0.02%
2022/12/21	1	239.56	1	239.56	239.00	0	11,701	0.00%
2022/12/20	3	241.31	2	240.06	236.50	1	11,919	0.01%
2022/12/19	11	244.55	10	242.85	241.50	1	12,043	0.01%
2022/12/16	3	245.34	2	246.25	243.00	1	12,263	0.01%
2022/12/15	12	250.63	10	252.80	247.00	2	12,360	0.02%
2022/12/14	22	255.23	22	253.82	259.00	0	12,351	0.00%
2022/12/13	3	260.67	5	259.20	253.50	-2	12,268	-0.02%
2022/12/12	5	256.60	3	258.00	257.00	2	12,371	0.02%
2022/12/09	9	261.56	7	263.86	260.00	2	12,416	0.02%
2022/12/08	10.1	268.15	8	270.63	267.00	2.1	12,636	0.02%
2022/12/07	28	275.48	27	278.00	275.00	1	12,518	0.01%
2022/12/06	22	283.89	20	284.65	279.00	2	12,241	0.02%
2022/12/05	3	295.33	5	295.30	297.00	-2	11,852	-0.02%
2022/12/02	12	297.38	17	298.06	294.50	-5	11,746	-0.04%
2022/12/01	14	290.64	14	291.93	291.50	0	11,544	0.00%
2022/11/30	10	288.65	11	286.77	286.00	-1	11,421	-0.01%
2022/11/29	13	291.81	16	288.41	287.00	-3	11,327	-0.03%
2022/11/28	22	293.80	22	293.95	295.00	0	11,112	0.00%
2022/11/25	19	294.29	22	290.55	281.00	-3	10,804	-0.03%
2022/11/24	44	289.51	44	289.41	290.00	0	10,449	0.00%
2022/11/23	18	274.44	16	283.44	289.50	2	10,134	0.02%
2022/11/22	7	267.57	8	264.69	263.50	-1	9,856	-0.01%
2022/11/21	9	273.67	18	274.06	272.00	-9	9,850	-0.09%
2022/11/18	23	270.50	14	272.54	275.00	9	10,149	0.09%
2022/11/17	30	260.98	44	260.30	259.00	-14	10,200	-0.14%
2022/11/16	25	255.52	12	256.08	256.50	13	10,018	0.13%
2022/11/15	5	251.60	4	249.63	249.50	1	9,875	0.01%
2022/11/14	5	249.10	6	249.17	250.00	-1	9,882	-0.01%
2022/11/11	10	252.85	8	255.42	252.50	2	9,777	0.02%
2022/11/10	2	248.47	4	248.88	243.00	-2	9,480	-0.02%
2022/11/09	7	244.79	6	243.58	243.50	1	9,408	0.01%
2022/11/08	6	251.50	26	249.35	243.00	-20	9,350	-0.21%
2022/11/07	33	247.56	13	245.54	246.00	20	9,252	0.22%
2022/11/04	1	248.00	3	247.17	247.50	-2	9,160	-0.02%
2022/11/03	21	241.33	23.1	243.29	246.00	-2.1	9,077	-0.02%
2022/11/02	5.1	241.41	5	241.00	242.00	0.1	8,948	0.00%
2022/11/01	6	236.58	6	237.83	239.50	0	8,813	0.00%
2022/10/31	1	231.50	4	227.75	228.00	-3	8,684	-0.03%
2022/10/28	13	229.54	10	229.35	223.50	3	8,605	0.03%
2022/10/27	8	222.75	5	224.11	232.00	3	8,456	0.04%
2022/10/26	3	208.67	3	211.33	211.00	0	8,310	0.00%
2022/10/25	7	215.36	6	213.17	210.50	1	8,172	0.01%
2022/10/24	3	219.65	3	219.68	216.00	0	8,071	0.00%
2022/10/21	10	223.24	11	218.09	215.00	-1	8,033	-0.01%
2022/10/20	6	223.50	12	221.38	227.50	-6	7,981	-0.08%
2022/10/18	2	245.00	2	235.00	235.00	0	8,021	0.00%
2022/10/17	8.1	230.06	9	233.22	239.00	-0.9	7,948	-0.01%
2022/10/14	5	244.00	4	246.25	243.50	1	7,828	0.01%
2022/10/13	13	244.23	7	238.71	234.50	6	7,680	0.08%
2022/10/12	11	247.14	11	252.50	252.00	0	7,490	0.00%
2022/10/11	6	252.58	6	251.92	244.50	0	7,338	0.00%
2022/10/07	17	261.91	14	259.14	257.00	3	7,142	0.04%
2022/10/06	12	257.83	11	257.14	259.50	1	6,921	0.01%
2022/10/05	3	240.83	3	244.50	245.50	0	6,664	0.00%
2022/10/04	4	240.00	4	238.88	240.00	0	6,523	0.00%
2022/10/03	24	242.69	23	236.43	233.50	1	6,429	0.02%
2022/09/30	16	242.94	14	246.00	252.50	2	6,262	0.03%
2022/09/29	2	235.00	5	246.30	248.50	-3	6,058	-0.05%
2022/09/28	4.2	236.99	3	239.50	226.00	1.2	6,101	0.02%
2022/09/27	17.1	239.69	19	239.34	242.50	-1.9	5,982	-0.03%
2022/09/26	14.8	257.23	10	251.00	245.50	4.8	5,789	0.08%
2022/09/23	31	268.27	35	261.67	267.00	-4	5,652	-0.07%
2022/09/22	25	255.36	24.2	258.30	259.50	0.8	5,536	0.01%
2022/09/21	6	259.08	13	257.88	256.00	-7	5,413	-0.13%
2022/09/20	5	259.30	5	260.60	260.00	0	5,457	0.00%
2022/09/19	2	263.75	2	258.25	260.50	0	5,550	0.00%
2022/09/16	31.2	272.20	21	275.00	271.50	10.2	5,538	0.18%
2022/09/15	10	293.70	14	290.61	272.50	-4	5,476	-0.07%
2022/09/14	0	0.00	1	293.50	293.50	-1	5,213	-0.02%
2022/09/13	0	0.00	3	286.50	285.00	-3	5,377	-0.06%
2022/09/08	4	281.88	0	0.00	284.50	4	5,739	0.07%
2022/09/06	1	258.50	0.1	258.00	268.50	0.9	6,023	0.01%
2022/09/05	0	0.00	5	290.00	277.50	-5	5,984	-0.08%
2022/09/02	1	288.50	2	289.11	290.00	-1	6,020	-0.02%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	0	0.00	0.2	282.50	283.50	-0.2	6,091	0.00%
2022/08/29	8	289.00	0.2	280.00	284.00	7.8	6,049	0.13%
2022/08/26	2.2	273.00	7.3	283.12	284.00	-5.1	6,011	-0.08%
2022/08/25	39.2	251.70	44	253.27	260.00	-4.8	5,879	-0.08%
2022/08/24	31.1	237.65	30.1	240.79	242.50	1	5,411	0.02%
2022/08/22	1	200.50	0	0.00	200.50	1	5,514	0.02%
2022/08/17	1	170.00	0	0.00	170.00	1	5,480	0.02%
2022/08/16	1	176.00	1	172.00	172.00	0	5,474	0.00%
2022/08/15	1	171.50	0	0.00	173.50	1	5,445	0.02%
2022/08/11	0.2	170.50	0	0.00	169.50	0.2	5,443	0.00%
2022/08/10	2	171.00	0	0.00	169.00	2	5,476	0.04%
2022/08/09	2	171.00	0	0.00	170.50	2	5,486	0.04%
2022/08/08	0.5	171.90	0	0.00	171.00	0.5	5,499	0.01%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/04	0.2	170.00	0.2	169.00	170.50	0	5,515	0.00%
2022/08/03	0.2	172.50	0	0.00	171.00	0.2	5,501	0.00%
2022/08/02	0	0.00	10	179.00	174.50	-10	5,476	-0.18%
2022/08/01	0	0.00	0	183.50	183.50	0	5,417	0.00%
2022/07/28	4	189.50	4	188.00	189.00	0	5,378	0.00%
2022/07/27	0	0.00	1	184.50	186.00	-1	5,356	-0.02%
2022/07/26	5	194.20	4	189.00	186.00	1	5,374	0.02%
2022/07/25	3	191.69	4.2	193.24	191.50	-1.2	5,264	-0.02%
2022/07/22	5	183.70	5	185.60	186.00	0	5,086	0.00%
2022/07/21	1	178.50	2	177.25	183.00	-1	5,044	-0.02%
2022/07/20	0.2	175.00	0	0.00	175.00	0.2	5,017	0.00%
2022/07/15	0.2	168.50	0	0.00	167.00	0.2	5,191	0.00%
2022/07/13	1	171.50	2	168.75	168.00	-1	5,179	-0.02%
2022/07/12	2	168.75	1	171.00	165.50	1	5,165	0.02%
2022/07/11	1	170.00	1	170.00	170.00	0	5,144	0.00%
2022/07/07	3	167.33	3	166.33	168.50	0	5,106	0.00%
2022/07/06	6	175.25	7	174.43	167.00	-1	5,043	-0.02%
2022/07/05	2	171.00	4	169.63	174.00	-2	4,805	-0.04%
2022/07/04	6.1	161.39	0	0.00	158.50	6.1	4,743	0.13%
2022/07/01	22	178.75	0	0.00	169.00	22	4,661	0.47%
2022/06/30	3	186.17	1	177.00	175.50	2	4,584	0.04%
2022/06/29	5	192.00	4	193.63	194.00	1	4,421	0.02%
2022/06/28	1.3	199.38	1	201.50	188.50	0.3	4,393	0.01%
2022/06/27	2.5	205.40	2	203.00	203.00	0.5	4,263	0.01%
2022/06/24	4	204.25	3	204.67	210.00	1	4,158	0.02%
2022/06/23	4	199.00	4	197.00	197.00	0	3,977	0.00%
2022/06/22	9	199.67	9	198.94	197.00	0	3,908	0.00%
2022/06/21	10	200.00	11	198.68	200.00	-1	3,759	-0.03%
2022/06/20	8	197.75	18	195.72	189.50	-10	3,582	-0.28%
2022/06/17	18	192.11	9	190.72	194.00	9	3,349	0.27%
2022/06/16	11	189.86	12	191.71	192.00	-1	3,257	-0.03%
2022/06/15	8	182.88	12	183.42	180.50	-4	3,170	-0.13%
2022/06/14	2	170.50	0	0.00	172.00	2	3,083	0.06%
2022/06/13	3	172.00	0	0.00	172.00	3	3,072	0.10%
2022/06/09	0	0.00	1	181.50	181.00	-1	3,000	-0.03%
2022/06/08	0.1	172.50	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	2	173.00	0	0.00	171.50	2	2,923	0.07%
2022/05/24	1	178.00	0	0.00	176.50	1	2,455	0.04%
2022/05/18	0.1	180.00	0	0.00	181.50	0.1	2,433	0.00%
2022/05/13	1.1	188.82	0	0.00	185.00	1.1	2,439	0.05%
2022/05/09	0.1	192.50	0	0.00	190.00	0.1	2,385	0.00%
2022/05/06	0	0.00	2	195.50	195.50	-2	2,409	-0.08%
2022/05/03	3.2	203.75	2	206.50	200.50	1.2	2,428	0.05%
2022/04/27	0	0.00	1	192.50	196.00	-1	2,378	-0.04%
2022/04/26	6	199.00	5	196.50	196.50	1	2,361	0.04%
2022/04/25	3	202.00	1	207.00	199.00	2	2,342	0.09%
2022/04/22	12.2	214.32	11	215.14	207.50	1.2	2,314	0.05%
2022/04/21	1	203.00	0.1	210.00	216.50	0.9	2,211	0.04%
2022/04/13	1.1	199.64	0	0.00	201.00	1.1	2,187	0.05%
2022/04/12	2	201.00	0	0.00	200.50	2	2,175	0.09%
2022/04/08	0.1	207.50	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	1	210.00	0	0.00	208.50	1	2,188	0.05%
2022/04/06	1	206.00	0	0.00	210.00	1	2,174	0.05%
2022/03/31	2.2	219.32	1	226.50	214.50	1.2	2,174	0.06%
2022/03/29	2	235.00	2	235.75	233.50	0	2,090	0.00%
2022/03/28	0	0.00	0	223.00	223.00	0	2,013	0.00%
2022/03/21	13	229.35	2	230.75	226.50	11	2,063	0.53%
2022/03/18	1	220.00	0	0.00	228.50	1	2,096	0.05%
2022/03/17	0	0.00	1	220.50	220.50	-1	2,031	-0.05%
2022/03/16	0.1	200.00	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	0.3	204.60	0	0.00	200.50	0.3	2,025	0.01%
2022/03/14	1	209.50	0	0.00	209.50	1	2,071	0.05%
2022/03/08	0.2	217.50	0	0.00	214.50	0.2	2,144	0.01%
2022/03/07	1.3	229.19	0	0.00	224.50	1.3	2,176	0.06%
2022/03/04	2	241.50	0	0.00	241.00	2	2,213	0.09%
2022/03/02	0	0.00	2	251.00	252.50	-2	2,472	-0.08%
2022/02/25	1.2	245.28	0.1	244.95	247.50	1.1	2,822	0.04%
2022/02/24	1.4	243.86	1	244.50	241.50	0.4	2,928	0.01%
2022/02/22	2.3	258.26	0	0.00	253.50	2.3	3,072	0.07%
2022/02/21	1	258.50	2	261.25	259.50	-1	3,182	-0.03%
2022/02/17	1	252.50	1	255.50	255.50	0	3,189	0.00%
2022/02/16	0.2	259.00	1	258.50	259.00	-0.8	3,164	-0.03%
2022/02/10	1	254.00	0	255.00	251.00	1	3,173	0.03%
2022/02/09	0	257.00	0	0.00	255.00	0	3,201	0.00%
2022/02/07	0	0.00	0	245.00	246.00	0	3,244	0.00%
2022/01/26	1	240.00	0	0.00	239.00	1	3,366	0.03%
2022/01/25	0	0.00	1	232.50	229.50	-1	3,372	-0.03%
2022/01/24	1.1	237.23	3	230.50	237.00	-1.9	3,368	-0.06%
2022/01/20	1	245.50	1	245.50	245.50	0	3,411	0.00%
2022/01/19	1	244.00	1	248.00	246.00	0	3,432	0.00%
2022/01/17	0.5	246.40	0	0.00	251.50	0.5	3,479	0.01%
2022/01/14	3.1	243.55	3	246.50	243.50	0.1	3,475	0.00%
2022/01/13	1	253.00	0	0.00	255.00	1	3,491	0.03%
2022/01/12	0.1	257.50	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	2	260.00	0	0.00	258.50	2	3,684	0.05%
2022/01/06	2	271.75	0	0.00	267.00	2	4,106	0.05%
2021/12/30	1	286.00	0	0.00	287.50	1	4,172	0.02%
2021/12/29	1	286.00	0	0.00	287.00	1	4,166	0.02%
2021/12/27	1	282.00	0	0.00	280.50	1	4,155	0.02%
2021/12/21	0	278.50	3	284.83	287.00	-3	4,126	-0.07%
2021/12/20	0.1	285.50	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	1	291.00	0	292.00	291.50	1	4,099	0.02%
2021/12/16	2	288.00	1	291.00	288.50	1	4,111	0.02%
2021/12/14	1.1	284.86	2	297.25	285.00	-0.9	4,111	-0.02%
2021/12/13	1	303.00	1	302.00	301.50	0	4,023	0.00%
2021/12/10	2	304.75	0	0.00	302.00	2	4,003	0.05%
2021/12/08	1	303.00	0	0.00	300.50	1	3,946	0.03%
2021/12/07	1	294.50	0	0.00	295.00	1	3,877	0.03%
2021/12/06	1	299.00	0	0.00	296.50	1	3,858	0.03%
2021/12/03	1	289.50	7	290.07	291.00	-6	3,806	-0.16%
2021/12/02	1	293.00	1	298.50	289.50	0	3,796	0.00%
2021/12/01	1	290.59	0	0.00	289.00	1	3,773	0.03%
2021/11/30	1	284.00	2	287.00	297.50	-1	3,724	-0.03%
2021/11/29	2	284.75	0	0.00	275.50	2	3,654	0.05%
2021/11/26	2	306.75	1	305.00	306.00	1	3,511	0.03%
2021/11/25	4	321.88	4	308.63	298.00	0	3,390	0.00%
2021/11/24	13	307.81	15	311.10	326.50	-2	3,206	-0.06%
2021/11/23	0	300.00	0	0.00	297.00	0	3,159	0.00%
2021/11/22	3.2	301.88	2	298.50	299.50	1.2	3,066	0.04%
2021/11/19	3	281.98	3	282.50	283.00	0	2,965	0.00%
2021/11/18	0	0.00	6	278.42	282.50	-6	2,880	-0.21%
2021/11/17	0	0.00	1	255.50	257.00	-1	2,743	-0.04%
2021/11/16	0.2	255.50	1	256.00	252.00	-0.9	2,732	-0.03%
2021/11/15	1	255.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	1.9	255.58	1	256.00	256.50	0.9	2,734	0.03%
2021/11/11	2	251.25	1	245.50	245.50	1	2,711	0.04%
2021/11/10	0.3	252.90	0	0.00	250.00	0.3	2,702	0.01%
2021/11/09	0	0.00	1	251.50	254.00	-1	2,700	-0.04%
2021/11/08	1	244.00	0	0.00	244.50	1	2,702	0.04%
2021/11/04	2	245.50	0.1	245.00	243.00	1.9	2,653	0.07%
2021/11/03	8	254.75	5.2	252.30	250.00	2.9	2,616	0.11%
2021/11/02	0	0.00	2	277.50	277.50	-2	2,491	-0.08%
2021/11/01	4	264.00	1	262.50	262.00	3	2,498	0.12%
2021/10/28	1	269.50	4.4	265.07	269.50	-3.4	2,483	-0.14%
2021/10/27	0	0.00	1	253.00	245.00	-1	2,437	-0.04%
2021/10/22	0	0.00	0.3	251.00	254.50	-0.3	2,448	-0.01%
2021/10/21	2	264.00	2	245.00	255.00	0	2,459	0.00%
2021/10/19	12	235.58	13	234.50	239.00	-1	2,374	-0.04%
2021/10/18	0.9	226.59	22	233.80	233.00	-21.1	2,220	-0.95%
2021/10/15	10	198.95	10	203.85	214.50	0	2,027	0.00%
2021/10/14	3	189.00	4	195.00	197.00	-1	1,915	-0.05%
2021/10/12	2.2	173.64	2	177.00	180.50	0.2	1,802	0.01%
2021/10/07	2	171.00	2	167.50	167.50	0	1,747	0.00%
2021/10/06	0.5	170.00	0	0.00	166.00	0.5	1,734	0.03%
2021/10/05	0.2	174.50	0	0.00	172.00	0.2	1,741	0.01%
2021/10/04	1.3	179.62	0	0.00	177.00	1.3	1,739	0.07%
2021/10/01	0	0.00	0	184.50	183.00	0	1,741	0.00%
2021/09/30	0	0.00	3	185.00	185.00	-3	1,754	-0.17%
2021/09/29	0	186.00	0	0.00	185.00	0	1,788	0.00%
2021/09/28	0	0.00	0	191.00	189.50	0	1,813	0.00%
2021/09/27	0	191.00	0	0.00	190.00	0	1,844	0.00%
2021/09/24	0	0.00	0	194.50	191.00	0	1,904	0.00%
2021/09/23	1.2	189.67	0	0.00	192.50	1.2	1,957	0.06%
2021/09/16	0.2	185.00	0	0.00	183.50	0.2	1,971	0.01%
2021/09/15	0	0.00	2	185.00	185.00	-2	1,981	-0.10%
2021/09/14	0.2	188.00	0	0.00	186.00	0.2	1,994	0.01%
2021/09/13	0.1	190.00	0	0.00	189.50	0.1	2,017	0.00%
2021/09/07	1	196.00	1	198.50	195.00	0	2,076	0.00%
2021/09/06	1.1	195.18	0	0.00	195.00	1.1	2,096	0.05%
2021/08/31	0.3	190.00	0	0.00	193.00	0.3	2,441	0.01%
2021/08/30	0.2	195.00	0	0.00	191.00	0.2	2,448	0.01%
2021/08/27	2.9	201.88	1	200.50	195.50	1.9	2,478	0.08%
2021/08/26	0	0.00	1	186.50	198.50	-1	2,377	-0.04%
2021/08/24	1	183.50	0	0.00	182.00	1	2,375	0.04%
2021/08/19	0.1	185.00	2.1	183.50	185.00	-2	2,507	-0.08%
2021/08/16	0	0.00	1	194.00	190.00	-1	2,568	-0.04%
2021/08/13	1	192.00	0	0.00	195.00	1	2,607	0.04%
2021/08/10	3.1	189.19	0	0.00	188.00	3.1	2,732	0.11%
2021/08/05	2	206.25	2	202.00	200.00	0	2,990	0.00%
2021/08/04	0	0.00	1	197.00	196.00	-1	3,147	-0.03%
2021/08/03	0	0.00	2	197.75	198.00	-2	3,205	-0.06%
2021/07/30	0	0.00	1	195.00	193.00	-1	3,320	-0.03%
2021/07/29	2	194.75	2	185.75	193.00	0	3,319	0.00%
2021/07/28	4.2	179.73	0	0.00	179.50	4.2	3,294	0.13%
2021/07/27	1.2	185.75	3	187.50	185.00	-1.8	3,317	-0.05%
2021/07/26	0.2	195.00	0	0.00	192.50	0.2	3,381	0.01%
2021/07/23	2	195.25	0	0.00	196.00	2	3,441	0.06%
2021/07/22	0	0.00	0.8	199.74	195.50	-0.8	3,532	-0.02%
2021/07/21	1.2	201.33	0.3	199.00	197.00	0.9	3,559	0.03%
2021/07/20	1	207.00	0	0.00	201.50	1	3,588	0.03%
2021/07/19	0	0.00	1	203.00	203.00	-1	3,582	-0.03%
2021/07/15	2	207.25	0	0.00	206.50	2	3,641	0.05%
2021/07/14	0	0.00	1	200.00	203.50	-1	3,670	-0.03%
2021/07/13	1.1	209.09	1	205.00	203.50	0.1	3,681	0.00%
2021/07/12	1	209.00	1	207.00	209.00	0	3,690	0.00%
2021/07/09	0	0.00	2	210.25	207.50	-2	3,683	-0.05%
2021/07/08	0	0.00	0.5	210.50	209.00	-0.5	3,712	-0.01%
2021/07/07	6.1	211.07	0	0.00	209.50	6.1	3,724	0.16%
2021/07/06	1.1	213.64	0	0.00	211.00	1.1	3,739	0.03%
2021/07/05	0.2	225.75	0.2	226.50	219.00	0	3,756	0.00%
2021/07/01	0	0.00	2	231.25	227.50	-2	3,753	-0.05%
2021/06/30	2.2	226.82	0	219.50	232.00	2.2	3,737	0.06%
2021/06/29	0	0.00	0.1	218.50	219.00	-0.1	3,729	0.00%
2021/06/28	0	0.00	1	217.00	221.00	-1	3,759	-0.03%
2021/06/21	1	217.00	1	221.00	212.00	0	4,031	0.00%
2021/06/18	2	221.00	2	222.25	221.00	0	4,037	0.00%
2021/06/17	0	0.00	2	218.50	218.00	-2	4,021	-0.05%
2021/06/11	10	231.20	16	228.53	222.50	-6	4,046	-0.15%
2021/06/10	6	227.75	3	224.00	232.50	3	3,944	0.08%
2021/06/09	3	212.67	5	215.00	211.50	-2	3,939	-0.05%
2021/06/08	1	205.50	0	0.00	203.00	1	3,827	0.03%
2021/06/04	3	210.17	1	211.50	206.00	2	3,813	0.05%
2021/06/01	0	0.00	3	204.17	206.50	-3	3,770	-0.08%
2021/05/31	0.1	204.00	2	204.00	204.50	-1.9	3,762	-0.05%
2021/05/28	1	204.50	0	0.00	207.00	1	3,764	0.03%
2021/05/27	2	209.75	0	0.00	207.00	2	3,787	0.05%
2021/05/26	2	211.25	7	210.43	213.00	-5	3,736	-0.13%
2021/05/25	1	203.50	0	0.00	202.50	1	4,135	0.02%
2021/05/24	2	206.50	4	206.38	204.00	-2	4,305	-0.05%
2021/05/21	6	204.25	5	205.30	205.50	1	4,611	0.02%
2021/05/20	2	202.25	2.5	200.99	199.00	-0.5	4,576	-0.01%
2021/05/19	4	202.75	2	204.25	201.50	2	4,638	0.04%
2021/05/18	3	203.67	4	202.00	208.00	-1	4,650	-0.02%
2021/05/17	2	201.25	3	204.17	196.00	-1	4,676	-0.02%
2021/05/14	2	224.00	2	219.75	216.50	0	4,659	0.00%
2021/05/13	9	225.78	6	226.25	218.00	3	4,622	0.06%
2021/05/12	7	233.21	10	229.55	221.50	-3	4,591	-0.07%
2021/05/11	3	229.00	3	230.50	225.50	0	4,442	0.00%
2021/05/10	3	233.33	1	233.50	229.50	2	4,431	0.05%
2021/05/07	0	0.00	1	231.00	235.00	-1	4,396	-0.02%
2021/05/03	1	247.50	0	0.00	232.50	1	4,357	0.02%
2021/04/29	1	238.21	2	233.50	236.00	-1	4,298	-0.02%
2021/04/28	2	227.50	0	0.00	225.50	2	4,273	0.05%
2021/04/27	1	232.00	0	0.00	235.00	1	4,205	0.02%
2021/04/26	3	216.67	7	213.50	214.00	-4	4,207	-0.10%
2021/04/23	3	221.67	6	221.75	218.50	-3	4,268	-0.07%
2021/04/22	1	230.50	2	236.75	227.00	-1	4,327	-0.02%
2021/04/20	1	231.00	0	0.00	234.50	1	4,460	0.02%
2021/04/19	0	0.00	1	238.50	234.50	-1	4,516	-0.02%
2021/04/16	1	245.00	0	0.00	241.50	1	4,537	0.02%
2021/04/14	0.3	246.17	4	245.00	242.00	-3.7	4,573	-0.08%
2021/04/12	1	259.00	1	254.50	254.00	0	4,570	0.00%
2021/04/08	1.1	253.05	0	0.00	252.00	1.1	4,658	0.02%
2021/04/07	1	261.00	0.2	258.81	258.00	0.8	4,685	0.02%
2021/04/06	1	263.00	0	0.00	259.00	1	4,743	0.02%
2021/04/01	2	271.75	4	269.38	267.00	-2	4,772	-0.04%
2021/03/31	4	272.32	1	264.00	264.50	3	4,761	0.06%
2021/03/30	5.1	276.55	1	277.50	273.00	4.1	4,714	0.09%
2021/03/29	2.1	271.83	4	277.25	277.00	-2	4,642	-0.04%
2021/03/24	6	259.42	4	255.00	253.50	2	4,589	0.04%
2021/03/23	0	0.00	2	249.00	250.00	-2	4,732	-0.04%
2021/03/19	1.4	250.43	4	255.63	251.50	-2.6	4,854	-0.05%
2021/03/18	0	260.00	0	0.00	258.00	0	4,961	0.00%
2021/03/17	1	261.50	4	259.50	258.00	-3	5,052	-0.06%
2021/03/15	4.1	272.30	2.1	268.10	262.00	2	5,168	0.04%
2021/03/12	0	261.00	0	0.00	261.00	0	5,193	0.00%
2021/03/11	0	0.00	1	265.00	263.00	-1	5,235	-0.02%
2021/03/10	0	0.00	1	252.00	252.00	-1	5,273	-0.02%
2021/03/08	0.1	257.34	0	0.00	250.00	0.1	5,368	0.00%
2021/03/05	1	264.00	0	0.00	265.00	1	5,415	0.02%
2021/03/03	1.4	254.15	0	0.00	255.50	1.4	5,817	0.02%
2021/03/02	0	0.00	0.1	253.50	245.00	-0.1	5,826	0.00%
2021/02/26	0	0.00	3	258.00	260.50	-3	5,814	-0.05%
2021/02/25	14.5	300.55	4.5	286.54	270.00	10	5,776	0.17%
2021/02/24	3	261.83	7	275.64	288.00	-4	5,346	-0.07%
2021/02/23	6.2	272.06	2.2	269.26	262.00	4	5,197	0.08%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	214.51	7	228.86	231.00	-6	5,022	-0.12%
2021/02/18	1	208.00	1	210.50	210.00	0	5,008	0.00%
2021/02/17	6	214.25	4	215.50	208.00	2	5,015	0.04%
2021/02/05	2	219.00	4	216.25	220.00	-2	4,968	-0.04%
2021/02/04	0	0.00	1	198.50	200.00	-1	4,978	-0.02%
2021/02/03	4.1	203.46	2	204.45	198.50	2	5,008	0.04%
2021/02/02	0	193.00	5	194.50	198.00	-5	5,037	-0.10%
2021/02/01	1	186.00	0	0.00	184.50	1	5,057	0.02%
2021/01/29	2	189.04	0	0.00	184.50	2	5,043	0.04%
2021/01/27	4	194.50	14	193.14	195.00	-10	5,163	-0.19%
2021/01/26	0	200.00	0	0.00	195.00	0	5,186	0.00%
2021/01/25	1	206.50	1	209.50	203.00	0	5,185	0.00%
2021/01/22	1	213.43	0	0.00	207.00	1	5,215	0.02%
2021/01/21	0	0.00	2	209.25	213.50	-2	5,289	-0.04%
2021/01/19	1	207.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	0	0.00	2	210.00	210.00	-2	5,560	-0.04%
2021/01/15	4	198.88	0	0.00	199.00	4	5,503	0.07%
2021/01/14	10.1	194.51	8	195.88	189.00	2.1	5,417	0.04%
2021/01/13	1	210.00	6	208.67	202.00	-5	5,323	-0.09%
2021/01/12	3.3	219.35	0	0.00	213.50	3.3	5,269	0.06%
2021/01/11	1.1	213.00	0	0.00	212.50	1.1	5,204	0.02%
2021/01/08	1	222.00	0	0.00	222.50	1	5,218	0.02%
2021/01/07	0	0.00	2	226.50	225.00	-2	5,228	-0.04%
2021/01/06	1	225.50	3	225.33	225.50	-2	5,209	-0.04%
2021/01/04	5	234.30	0	0.00	229.00	5	5,227	0.10%
2020/12/31	0	0.00	2	254.25	241.00	-2	5,212	-0.04%
2020/12/30	0	0.00	7	244.93	246.50	-7	5,118	-0.14%
2020/12/29	6.5	249.15	5	249.40	242.00	1.5	5,073	0.03%
2020/12/28	3	241.33	6.2	243.06	244.50	-3.2	5,001	-0.06%
2020/12/24	1	231.50	0	0.00	226.00	1	4,948	0.02%
2020/12/23	1	236.50	1	233.50	233.00	0	4,959	0.00%
2020/12/22	2	229.50	1	235.50	237.00	1	4,986	0.02%
2020/12/21	4	235.38	2	241.00	233.50	2	4,990	0.04%
2020/12/18	1	246.00	0	0.00	238.50	1	4,982	0.02%
2020/12/17	1	252.00	1	259.50	240.50	0	5,021	0.00%
2020/12/16	2	238.50	2	237.86	248.50	0	4,909	0.00%
2020/12/15	3	230.00	2	227.00	226.00	1	5,047	0.02%
2020/12/14	6	248.54	8	247.94	238.50	-2	5,032	-0.04%
2020/12/11	6.4	228.88	2	229.50	237.50	4.4	4,937	0.09%
2020/12/10	1.4	224.21	2	222.50	216.00	-0.6	4,882	-0.01%
2020/12/09	0.2	237.00	0	0.00	234.50	0.2	4,796	0.00%
2020/12/08	1.4	247.50	4	240.13	236.00	-2.6	4,776	-0.05%
2020/12/07	2	261.75	0	0.00	255.50	2	4,665	0.04%
2020/12/03	2.7	261.63	0	0.00	260.00	2.7	4,726	0.06%
2020/12/02	3	276.00	3	268.50	267.50	0	4,730	0.00%
2020/11/27	4	286.00	4	290.75	292.00	0	4,452	0.00%
2020/11/25	3	279.00	5	279.50	276.00	-2	4,446	-0.04%
2020/11/20	0	0.00	1	274.50	274.00	-1	4,575	-0.02%
2020/11/19	2	287.00	0	0.00	280.50	2	4,582	0.04%
2020/11/18	0.1	285.00	3	283.33	287.00	-2.9	4,550	-0.06%
2020/11/17	0	0.00	1	278.00	277.00	-1	4,617	-0.02%
2020/11/16	1	261.00	1	262.00	265.00	0	4,598	0.00%
2020/11/13	1	265.50	1	267.00	268.50	0	4,623	0.00%
2020/11/12	1	265.00	2	261.00	264.50	-1	4,625	-0.02%
2020/11/11	2	278.00	1.8	277.94	279.00	0.2	4,559	0.00%
2020/11/10	1	275.00	1	276.00	272.00	0	4,573	0.00%
2020/11/06	1	297.00	1	298.00	296.00	0	4,622	0.00%
2020/11/05	1	299.00	0	0.00	292.00	1	4,673	0.02%
2020/11/04	3	277.33	0	0.00	290.00	3	4,689	0.06%
2020/11/03	3	283.83	0	0.00	280.50	3	4,660	0.06%
2020/10/29	2	294.00	1	298.00	298.00	1	4,709	0.02%
2020/10/28	4	314.75	4	328.63	297.00	0	4,687	0.00%
2020/10/27	0	0.00	1	318.00	324.50	-1	4,428	-0.02%
2020/10/26	3.1	325.84	0	0.00	320.00	3.1	4,371	0.07%
2020/10/23	1	351.00	1	343.00	343.00	0	4,393	0.00%
2020/10/22	0	0.00	1	348.00	343.00	-1	4,372	-0.02%
2020/10/20	0	0.00	1	350.50	351.00	-1	4,380	-0.02%
2020/10/19	0	0.00	1	347.50	345.00	-1	4,444	-0.02%
2020/10/16	4	347.75	3	351.17	344.00	1	4,431	0.02%
2020/10/15	1	339.00	2	340.00	338.00	-1	4,524	-0.02%
2020/10/14	2	351.00	0	0.00	345.50	2	4,524	0.04%
2020/10/13	2	351.50	0	0.00	350.50	2	4,548	0.04%
2020/10/12	1	359.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	2	350.75	349.50	-2	4,628	-0.04%
2020/10/07	0.1	339.00	0	0.00	338.50	0.1	4,573	0.00%
2020/10/06	1	342.98	0	0.00	342.00	1	4,568	0.02%
2020/09/29	5.1	331.00	1	343.00	331.00	4.1	4,614	0.09%
2020/09/28	1	351.50	1	358.50	343.50	0	4,689	0.00%
2020/09/25	2	357.00	1	357.00	357.00	1	4,718	0.02%
2020/09/24	2	357.50	5	339.20	345.50	-3	4,785	-0.06%
2020/09/23	2	335.50	1	333.50	336.00	1	4,796	0.02%
2020/09/22	9	328.61	4	342.88	333.00	5	4,843	0.10%
2020/09/21	7	369.00	3	365.00	359.50	4	4,758	0.08%
2020/09/18	8.8	353.82	17.1	350.45	367.00	-8.3	4,698	-0.18%
2020/09/17	5	332.60	7	332.57	334.50	-2	4,477	-0.04%
2020/09/16	1	330.50	9	331.00	324.50	-8	4,464	-0.18%
2020/09/15	0	0.00	18	329.50	328.50	-18	4,437	-0.41%
2020/09/14	0	0.00	1	315.50	312.50	-1	4,488	-0.02%
2020/09/11	0	0.00	1	300.00	306.00	-1	4,440	-0.02%
2020/09/10	0	0.00	3	303.00	301.50	-3	4,397	-0.07%
2020/09/09	8	303.94	5	307.90	302.00	3	4,361	0.07%
2020/09/08	7	276.50	4	274.50	309.50	3	4,352	0.07%
2020/09/07	8	293.69	8	290.88	283.50	0	4,376	0.00%
2020/09/04	7	293.21	4	291.38	300.00	3	4,377	0.07%
2020/09/03	8.1	318.68	6	311.50	306.00	2.1	4,422	0.05%
2020/09/02	7	331.64	4	334.38	329.50	3	4,374	0.07%
2020/09/01	5	330.10	2	333.75	330.00	3	4,360	0.07%
2020/08/31	5	329.70	9	332.39	339.50	-4	4,326	-0.09%
2020/08/28	8	324.19	10	330.00	322.00	-2	4,298	-0.05%
2020/08/27	0	0.00	4	330.38	320.50	-4	4,276	-0.09%
2020/08/26	0	0.00	5	323.80	330.00	-5	4,227	-0.12%
2020/08/25	2	294.50	0	0.00	303.00	2	4,205	0.05%
2020/08/24	2	297.00	4	303.25	299.00	-2	4,188	-0.05%
2020/08/21	5	290.50	3	304.17	293.50	2	4,166	0.05%
2020/08/20	8	305.25	17	338.09	303.00	-9	4,068	-0.22%
2020/08/19	2.1	317.00	2	320.75	336.50	0.1	4,045	0.00%
2020/08/18	9	295.33	3	301.17	306.50	6	4,028	0.15%
2020/08/17	1.1	274.55	1	278.50	280.00	0.1	3,992	0.00%
2020/08/14	2	276.25	3	278.00	275.00	-1	4,238	-0.02%
2020/08/13	9	272.83	5	273.90	269.50	4	4,159	0.10%
2020/08/12	12	270.46	4	272.50	278.50	8	4,053	0.20%
2020/08/11	8	250.38	5	250.40	253.50	3	3,946	0.08%
2020/08/10	7	240.57	5	237.70	246.50	2	3,898	0.05%
2020/08/07	2	227.00	2	224.50	224.50	0	3,870	0.00%
2020/08/06	6	235.25	3.3	232.06	221.00	2.7	3,827	0.07%
2020/08/05	2	227.50	2	234.50	226.50	0	3,743	0.00%
2020/08/04	1	213.50	4	211.75	213.50	-3	3,744	-0.08%
2020/08/03	6	190.08	1	203.50	203.50	5	3,756	0.13%
2020/07/29	1	153.50	3.5	155.37	153.50	-2.5	3,833	-0.07%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	3	194.17	6	189.00	189.00	-3	3,731	-0.08%
2020/07/24	2.1	210.24	0	0.00	210.00	2.1	3,743	0.06%
2020/07/23	3	202.17	2	218.75	224.50	1	3,790	0.03%
2020/07/21	3	204.17	2	194.50	194.50	1	3,912	0.03%
2020/07/20	1	216.00	2	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0	0.00	7	240.36	240.00	-7	4,122	-0.17%
2020/07/16	15.1	279.64	9	294.78	266.50	6.1	4,085	0.15%
2020/07/13	2.1	364.50	1	364.50	364.50	1.1	3,934	0.03%
2020/07/10	11.3	406.33	2	405.00	405.00	9.3	3,946	0.23%
2020/07/09	2.2	462.32	0.1	453.00	450.00	2.1	3,890	0.05%
2020/07/08	8	431.63	0	0.00	433.50	8	3,868	0.21%
2020/07/07	8	388.01	3	388.17	394.50	5	3,871	0.13%
2020/07/06	12	353.38	2	354.50	359.00	10	3,749	0.27%
2020/07/03	4	316.50	8	316.13	326.50	-4	3,679	-0.11%
2020/07/02	6	294.25	9	276.83	297.00	-3	3,538	-0.08%
2020/07/01	7	266.57	3	263.50	270.00	4	3,447	0.12%
2020/06/30	2	245.25	2	242.75	249.00	0	3,353	0.00%
2020/06/29	1	243.00	2	243.00	241.50	-1	3,333	-0.03%
2020/06/24	2	235.50	0	0.00	228.00	2	3,300	0.06%
2020/06/23	1	240.00	1	245.00	240.00	0	3,276	0.00%
2020/06/22	4	264.50	0	0.00	260.00	4	3,249	0.12%
2020/06/19	3.1	229.52	7	239.86	251.00	-3.9	3,215	-0.12%
2020/06/12	6	172.50	0	0.00	172.50	6	3,126	0.19%
2020/06/11	10	227.70	2	227.00	191.50	8	3,080	0.26%
2020/06/10	0	0.00	1	212.50	212.50	-1	2,963	-0.03%
2020/06/09	6	189.75	0	0.00	193.50	6	2,913	0.21%
2020/05/29	0	0.00	1	147.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	1	127.00	134.00	-1	2,596	-0.04%
2020/05/27	1	121.00	2	128.00	126.00	-1	2,615	-0.04%
2020/05/26	2	125.50	1.1	124.83	123.50	0.9	2,638	0.03%
2020/05/25	0	0.00	1	128.00	132.50	-1	2,589	-0.04%
2020/05/22	0	0.00	10	119.50	125.00	-10	2,545	-0.39%
2020/05/20	11	124.36	6.1	126.96	127.00	4.9	2,458	0.20%
2020/05/19	5	115.50	0	0.00	115.50	5	2,164	0.23%
2020/05/15	0	0.00	5	95.80	95.80	-5	2,151	-0.23%
2020/05/14	4	87.10	33	87.10	87.10	-29	2,131	-1.36%
2020/05/13	3	79.20	1	79.20	79.20	2	2,079	0.10%
2020/05/12	1	72.00	0	0.00	72.00	1	2,016	0.05%
2020/05/11	1	70.50	0	0.00	73.00	1	1,979	0.05%
2020/05/08	2	76.80	0	0.00	75.20	2	1,939	0.10%
2020/05/07	1	68.00	5	72.60	74.00	-4	1,891	-0.21%
2020/05/06	3	68.00	0	0.00	68.00	3	1,838	0.16%
2020/05/05	1	66.00	0	0.00	67.70	1	1,795	0.06%
2020/05/04	0	0.00	1	60.00	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	0.2	55.70	56.00	-0.2	1,682	-0.01%
2020/04/27	3	55.93	1	55.50	55.80	2	1,583	0.13%
2020/04/24	3	53.70	1	56.00	55.10	2	1,505	0.13%
2020/04/23	1.8	49.92	1	48.50	51.70	0.8	1,350	0.06%
2020/04/22	2	46.43	1	47.80	47.00	1	1,252	0.08%
2020/04/21	5	46.10	4	46.10	46.10	1	1,106	0.09%
2020/04/20	1	41.95	4	41.95	41.95	-3	829	-0.36%
2020/03/25	1	24.90	2	24.00	25.00	-1	784	-0.13%
2020/03/20	2	21.50	0	0.00	21.35	2	757	0.26%
2020/03/02	0	0.00	1	30.10	30.80	-1	681	-0.15%
2020/02/27	2	31.88	3	32.55	31.30	-1	662	-0.15%
2020/02/26	3	33.10	2	32.68	33.10	1	607	0.16%
2020/01/07	0	0.00	3	30.20	30.00	-3	516	-0.58%
2019/12/31	3	29.50	1	29.30	29.40	2	478	0.42%
2019/12/30	0	0.00	1	30.30	29.80	-1	481	-0.21%
2019/12/27	1	31.80	0	0.00	31.70	1	453	0.22%
2019/12/18	0	0.00	1	29.20	29.15	-1	395	-0.25%
2019/12/16	1	29.60	0	0.00	29.25	1	396	0.25%
2019/12/06	0	0.00	7	29.91	29.75	-7	387	-1.80%
2019/11/21	9	29.51	0	0.00	29.50	9	345	2.61%
2019/11/13	1	26.65	0	0.00	26.65	1	326	0.31%
2019/11/08	1	26.85	0	0.00	26.95	1	332	0.30%
2019/09/04	0	0.00	1	30.15	30.15	-1	325	-0.31%
2019/05/06	0	0.00	0.1	28.35	28.35	-0.1	562	-0.02%
2019/03/12	0	31.65	9	31.65	31.65	-9	508	-1.77%
2019/03/11	0	0.00	1	31.95	32.00	-1	507	-0.20%
2019/03/08	10	33.81	0	0.00	33.10	10	504	1.98%
2019/02/21	0	0.00	3	32.57	32.25	-3	447	-0.67%
2019/02/20	0	0.00	1	32.15	32.00	-1	431	-0.23%
2019/02/19	2	31.98	0	0.00	31.60	2	421	0.47%
2019/02/18	0	0.00	1	32.65	32.70	-1	387	-0.26%
2018/12/26	0	0.00	1	26.25	26.20	-1	575	-0.17%
2018/12/04	0	0.00	1	28.25	27.75	-1	738	-0.14%
2018/11/23	2	27.70	0	0.00	27.70	2	756	0.26%
2018/11/09	0	0.00	4	28.10	27.65	-4	747	-0.53%
2018/11/06	3	28.75	0	0.00	28.60	3	749	0.40%
2018/11/05	0	0.00	2	26.95	26.95	-2	734	-0.27%
2018/11/02	1	26.95	0	0.00	26.95	1	734	0.14%
2018/10/31	0	0.00	1	26.85	26.60	-1	736	-0.14%
2018/10/24	2	29.25	0	0.00	28.70	2	726	0.28%
2018/10/23	0	0.00	5	29.35	29.20	-5	717	-0.70%
2018/10/22	1	29.35	0	0.00	29.35	1	708	0.14%
2018/10/19	3	28.80	0	0.00	29.15	3	694	0.43%
2018/10/18	1	29.00	2	28.95	28.70	-1	687	-0.15%
2018/10/17	4	27.21	0	0.00	28.25	4	671	0.60%
2018/10/12	1	26.00	2	25.85	26.05	-1	655	-0.15%
2018/10/09	2	31.00	0	0.00	29.10	2	630	0.32%
2018/10/05	0	0.00	1	29.25	29.00	-1	511	-0.20%
2018/09/17	1	29.80	1	29.60	29.00	0	540	0.00%
2018/09/13	1	29.70	4.2	30.07	29.20	-3.2	531	-0.59%
2018/09/12	3.2	29.20	1	27.00	29.20	2.2	495	0.44%
2018/09/11	1	27.15	0	0.00	26.55	1	472	0.21%
2018/09/10	1	27.10	17	27.46	27.05	-16	469	-3.41%
2018/09/07	0	0.00	8	28.76	28.95	-8	447	-1.79%
2018/09/06	17	26.72	0	0.00	26.40	17	412	4.12%
2018/08/16	0	0.00	2	25.90	25.85	-2	710	-0.28%
2018/08/15	0	0.00	1	26.35	25.95	-1	725	-0.14%
2018/08/14	1	26.80	1	26.60	26.70	0	748	0.00%
2018/08/13	1	27.05	0	0.00	26.35	1	758	0.13%
2018/08/06	2	29.60	0	0.00	29.50	2	899	0.22%
2018/07/24	1	29.10	0	0.00	29.05	1	1,792	0.06%
2018/07/19	4	29.96	0	0.00	29.90	4	1,839	0.22%
2018/07/18	4	30.35	0	0.00	30.05	4	1,863	0.21%
2018/07/17	0	0.00	1	31.70	31.10	-1	1,877	-0.05%
2018/07/16	1	31.10	17	32.16	31.10	-16	1,899	-0.84%
2018/07/13	0	0.00	2	32.05	31.70	-2	1,924	-0.10%
2018/07/11	19	32.60	0	0.00	31.65	19	1,944	0.98%
2018/06/27	0	0.00	1	32.00	31.65	-1	2,215	-0.05%
2018/06/06	1	34.55	0	0.00	34.45	1	2,494	0.04%
2018/06/04	0	0.00	10	36.55	35.90	-10	2,490	-0.40%
2018/06/01	5	36.55	0	0.00	36.50	5	2,497	0.20%
2018/05/31	5	36.40	13	34.18	36.25	-8	2,534	-0.32%
2018/05/30	13	34.90	0	0.00	34.60	13	2,564	0.51%
2018/05/29	2	36.10	0	0.00	35.75	2	2,547	0.08%
2018/05/28	6	37.00	3	36.55	36.45	3	2,557	0.12%
2018/05/25	1	36.85	2	37.20	36.80	-1	2,556	-0.04%
2018/05/24	0	0.00	5	37.77	37.60	-5	2,532	-0.20%
2018/05/23	7	38.13	0	0.00	38.00	7	2,517	0.28%
2018/05/22	2	38.40	0	0.00	37.75	2	2,501	0.08%
2018/05/17	0	0.00	1	38.05	37.20	-1	2,454	-0.04%
2018/05/15	1	39.10	9	38.80	38.45	-8	2,403	-0.33%
2018/05/14	0	0.00	20	37.10	39.00	-20	2,370	-0.84%
2018/05/09	1	38.60	1	39.85	37.60	0	2,226	0.00%
2018/05/08	1	41.90	36	39.96	39.65	-35	2,153	-1.63%
2018/05/07	28	41.35	5	39.74	40.70	23	2,087	1.10%
2018/05/04	5	38.96	6	37.68	40.40	-1	1,959	-0.05%
2018/05/03	15	38.46	69	39.33	39.60	-54	1,774	-3.04%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	1	32.75	1	32.75	32.75	0	1,461	0.00%
2018/04/27	2	30.40	0	0.00	29.80	2	1,421	0.14%
2018/04/26	7	31.29	0	0.00	30.00	7	1,409	0.50%
2018/04/25	6	30.57	5	31.28	31.50	1	1,391	0.07%
2018/04/23	0	0.00	5	32.28	31.90	-5	1,352	-0.37%
2018/04/20	4	31.50	5	32.32	31.70	-1	1,337	-0.07%
2018/04/19	1	31.50	8	30.84	31.20	-7	1,325	-0.53%
2018/04/18	2	30.30	0	0.00	29.45	2	1,300	0.15%
2018/04/17	6	30.70	2	30.05	29.85	4	1,287	0.31%
2018/04/13	0	0.00	14	31.96	31.80	-14	1,253	-1.12%
2018/04/12	3	32.95	15	32.57	32.30	-12	1,235	-0.97%
2018/04/11	0	0.00	9	31.20	31.85	-9	1,180	-0.76%
2018/04/10	31	31.43	9	31.86	30.80	22	1,142	1.93%
2018/04/09	0	0.00	7	30.01	30.05	-7	1,055	-0.66%
2018/03/27	0	0.00	18	27.76	27.70	-18	936	-1.92%
2018/03/26	24	27.61	1	28.45	28.35	23	921	2.50%
2018/03/23	4	25.45	4	26.10	26.60	0	885	0.00%
2018/03/21	1	27.90	17	27.85	27.55	-16	844	-1.89%
2018/03/19	0	0.00	2	28.50	28.10	-2	796	-0.25%
2018/03/16	0	0.00	3	26.70	27.30	-3	748	-0.40%
2018/03/15	20	27.37	5	27.98	27.30	15	717	2.09%
2018/03/14	2	25.15	20	26.39	26.45	-18	634	-2.84%
2018/03/12	20	24.35	0	0.00	24.20	20	578	3.45%
2018/03/09	1	24.10	0	0.00	23.80	1	570	0.18%
2018/03/08	2	25.20	6	25.00	24.60	-4	556	-0.72%
2018/03/07	0	0.00	1	24.90	24.90	-1	543	-0.18%
2018/03/06	6	25.79	1	26.15	25.15	5	517	0.97%
2018/03/05	0	0.00	44	24.98	25.15	-44	458	-9.59%
2018/03/02	1	22.80	0	0.00	22.90	1	394	0.25%
2018/03/01	0	0.00	15	23.00	23.40	-15	384	-3.90%
2018/02/27	4	20.93	0	0.00	22.60	4	345	1.16%
2018/02/26	1	20.50	0	0.00	20.55	1	326	0.31%
2018/02/22	7	20.71	0	0.00	20.70	7	327	2.14%
2018/02/21	0	0.00	3	20.60	20.55	-3	330	-0.91%
2018/02/09	0	0.00	5	19.60	19.65	-5	341	-1.46%
2018/02/08	3	20.10	0	0.00	20.10	3	342	0.88%
2018/01/31	0	0.00	2	20.65	20.70	-2	334	-0.60%
2018/01/30	2	21.35	0	0.00	20.90	2	334	0.60%
2018/01/29	8	21.62	0	0.00	21.35	8	334	2.39%
2018/01/26	8	21.63	0	0.00	21.60	8	333	2.40%
2018/01/24	0	0.00	5	21.60	21.55	-5	333	-1.50%
2018/01/23	1	21.90	0	0.00	21.80	1	335	0.30%
2018/01/19	4	22.35	0	0.00	22.00	4	335	1.19%
2018/01/15	9	22.14	0	0.00	22.75	9	335	2.68%
2018/01/12	1	21.50	0	0.00	21.50	1	325	0.31%
2018/01/11	0	0.00	5	21.70	21.65	-5	325	-1.53%
2018/01/10	0	0.00	5	22.00	21.85	-5	326	-1.53%
2018/01/09	2	21.35	0	0.00	21.85	2	323	0.62%
2018/01/08	2	21.85	10	21.75	21.80	-8	322	-2.48%
2018/01/03	1	21.00	0	0.00	20.70	1	303	0.33%