合一 (4743)-富邦-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
152.5
漲跌
▼4.5
漲幅
-2.87%
成交量
815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－富邦-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

富邦-基隆券商分點個股進出
富邦-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
2024/05/09	1.1	154.50	0	0.00	152.50	1.1	2,118	0.05%
2024/05/08	2	155.00	1	154.50	157.00	1	2,123	0.05%
2024/05/07	2.1	159.38	0	0.00	156.00	2.1	2,124	0.10%
2024/05/03	0	0.00	1	161.00	158.00	-1	2,117	-0.05%
2024/05/02	1	160.50	2	159.00	160.50	-1	2,117	-0.05%
2024/04/29	0.1	158.00	0	158.00	159.00	0	2,132	0.00%
2024/04/26	1	153.00	3	153.17	153.00	-2	2,157	-0.09%
2024/04/25	5	152.80	2	152.00	152.50	3	2,172	0.14%
2024/04/24	1	155.00	1	154.50	153.50	0	2,194	0.00%
2024/04/23	1.8	151.42	2	155.25	155.00	-0.2	2,234	-0.01%
2024/04/22	2	149.50	4	149.88	149.00	-2	2,232	-0.09%
2024/04/19	3.3	148.54	1	145.50	145.50	2.3	2,196	0.11%
2024/04/18	2	159.25	3	157.17	157.00	-1	2,122	-0.05%
2024/04/17	1.1	160.02	1	158.50	158.00	0.1	2,098	0.00%
2024/04/16	1.1	159.86	0	0.00	159.00	1.1	2,084	0.05%
2024/04/15	2.2	166.30	1	168.48	166.00	1.2	2,027	0.06%
2024/04/12	1	174.00	0	0.00	172.00	1	1,995	0.05%
2024/04/11	1	176.50	1	176.50	175.50	0	1,988	0.00%
2024/04/10	0	0.00	1	175.00	175.00	-1	2,051	-0.05%
2024/04/09	3	174.67	2	174.50	173.50	1	2,053	0.05%
2024/04/08	1.1	173.41	1	174.50	174.00	0.1	2,046	0.00%
2024/04/02	1	173.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	5	177.50	1	174.50	172.50	4	2,083	0.19%
2024/03/28	1.3	174.92	2	174.00	174.00	-0.7	2,049	-0.04%
2024/03/27	2	172.75	1	174.50	174.00	1	2,041	0.05%
2024/03/26	2	174.00	2	170.50	171.00	0	2,022	0.00%
2024/03/25	1	173.50	1.1	173.50	173.00	-0.1	2,009	-0.01%
2024/03/22	1	175.00	1	173.00	172.50	0	2,007	0.00%
2024/03/21	1	172.50	2	171.75	172.50	-1	2,006	-0.05%
2024/03/20	1	166.50	0	0.00	167.00	1	2,021	0.05%
2024/03/19	0	165.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1	165.01	0	0.00	165.00	1	2,039	0.05%
2024/03/15	1	168.00	1	169.00	168.00	0	2,045	0.00%
2024/03/14	1	171.00	1	169.00	168.00	0	2,049	0.00%
2024/03/13	2	167.25	1	168.00	167.00	1	2,040	0.05%
2024/03/12	1	172.50	1	170.50	171.00	0	2,034	0.00%
2024/03/11	2	171.75	0	0.00	170.50	2	2,075	0.10%
2024/03/08	10	180.05	10	177.95	171.00	0	2,127	0.00%
2024/03/07	11	171.31	6	183.08	184.00	5	2,013	0.25%
2024/03/06	2	169.00	2	168.00	167.50	0	1,906	0.00%
2024/03/05	1.1	170.41	1	169.00	168.50	0.1	1,922	0.01%
2024/03/01	0	0.00	0	174.50	174.00	0	1,908	0.00%
2024/02/29	0.1	176.50	0	0.00	176.50	0.1	1,955	0.01%
2024/02/26	0	0.00	2	177.26	181.00	-2	1,996	-0.10%
2024/02/21	3	178.50	0	0.00	177.00	3	2,111	0.14%
2024/02/16	1	177.00	1	176.50	177.00	0	2,342	0.00%
2024/02/01	1.1	172.09	0	0.00	173.00	1.1	3,628	0.03%
2024/01/31	1	173.00	1	172.50	173.00	0	4,077	0.00%
2024/01/30	1	173.50	0	0.00	172.50	1	4,184	0.02%
2024/01/29	0	175.50	0	0.00	175.50	0	4,197	0.00%
2024/01/26	1	176.50	0	0.00	176.50	1	4,221	0.02%
2024/01/22	1	179.50	0	0.00	179.50	1	4,396	0.02%
2024/01/19	1	174.00	1	174.50	175.50	0	4,512	0.00%
2024/01/17	1	172.50	1	173.50	172.50	0	4,637	0.00%
2024/01/16	0.2	177.83	2	178.00	177.50	-1.9	4,672	-0.04%
2024/01/12	2	181.25	0	0.00	180.00	2	4,792	0.04%
2024/01/05	1	184.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	2.1	185.95	2	183.50	183.00	0.1	4,935	0.00%
2023/12/28	23	192.80	47	192.50	192.50	-24	4,892	-0.49%
2023/12/26	0	0.00	3	195.50	197.00	-3	4,828	-0.06%
2023/12/22	3	194.00	0	0.00	194.50	3	4,819	0.06%
2023/12/18	2	194.25	0	0.00	193.50	2	4,828	0.04%
2023/12/14	2	195.00	2	192.50	193.00	0	4,797	0.00%
2023/12/13	1	194.99	1	193.00	191.00	0	4,784	0.00%
2023/12/12	0	194.50	0	193.00	194.50	0	4,793	0.00%
2023/12/11	1	192.50	0	0.00	191.00	1	4,781	0.02%
2023/12/08	1	195.49	1	193.50	193.50	0	4,776	0.00%
2023/12/07	1.1	197.35	4	195.25	193.50	-2.9	4,768	-0.06%
2023/12/06	23	195.63	1	194.00	195.50	22	4,769	0.46%
2023/12/05	5.2	199.33	0	0.00	198.00	5.2	4,730	0.11%
2023/12/04	1	208.50	2	206.25	205.00	-1	4,664	-0.02%
2023/12/01	4	206.88	3	206.33	205.00	1	4,661	0.02%
2023/11/30	1	205.00	0	0.00	205.00	1	4,703	0.02%
2023/11/29	1	205.00	3	208.00	208.00	-2	4,676	-0.04%
2023/11/28	1	205.50	0	0.00	204.00	1	4,681	0.02%
2023/11/27	2.1	208.42	2	204.00	204.00	0.1	4,723	0.00%
2023/11/24	1	205.50	0	0.00	205.00	1	4,718	0.02%
2023/11/22	3	205.00	2	209.50	204.50	1	4,667	0.02%
2023/11/21	1	204.99	1	208.00	205.50	0	4,608	0.00%
2023/11/20	2	207.50	1	206.50	206.00	1	4,561	0.02%
2023/11/17	2.1	207.69	0	0.00	206.50	2.1	4,525	0.05%
2023/11/16	1	218.98	1	213.00	211.50	0	4,449	0.00%
2023/11/15	3.2	214.53	4	213.88	214.00	-0.8	4,358	-0.02%
2023/11/14	8	212.75	16	212.88	211.50	-8	4,298	-0.19%
2023/11/13	10	220.35	21	219.90	218.00	-11	4,157	-0.26%
2023/11/10	58.1	235.28	43	227.13	220.50	15.1	3,987	0.38%
2023/11/09	3	230.83	5.2	230.23	230.50	-2.2	3,300	-0.07%
2023/11/08	7	221.14	9.2	221.98	226.50	-2.2	3,149	-0.07%
2023/11/07	0	0.00	3.1	217.50	217.50	-3.1	2,710	-0.12%
2023/11/06	0	198.00	0	0.00	198.00	0	2,615	0.00%
2023/11/03	0	0.00	6	195.50	193.00	-6	2,610	-0.23%
2023/11/02	1	192.00	3	192.50	192.00	-2	2,602	-0.08%
2023/11/01	1	196.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	1	199.43	0	200.50	196.00	1	2,560	0.04%
2023/10/30	7	198.64	1	197.50	198.00	6	2,538	0.24%
2023/10/27	3	202.67	3	202.33	203.50	0	2,469	0.00%
2023/10/26	3	196.67	5	195.10	197.00	-2	2,330	-0.09%
2023/10/24	1	189.50	1	189.00	189.50	0	2,193	0.00%
2023/10/23	2	190.00	3	191.67	189.00	-1	2,128	-0.05%
2023/10/20	5	189.10	5	184.90	183.50	0	2,068	0.00%
2023/10/19	4	188.63	2	190.00	190.50	2	1,999	0.10%
2023/10/16	0	0.00	2.3	180.18	181.50	-2.3	1,970	-0.12%
2023/10/11	0	0.00	1	176.00	176.50	-1	2,082	-0.05%
2023/10/06	1	177.00	0	0.00	176.50	1	2,150	0.05%
2023/10/04	0.1	170.00	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	0	174.00	0	0.00	172.00	0	2,159	0.00%
2023/09/25	1	179.00	0	0.00	178.50	1	2,234	0.04%
2023/09/20	0	0.00	1	179.00	179.50	-1	2,317	-0.04%
2023/09/19	0	0.00	1	182.00	181.00	-1	2,392	-0.04%
2023/09/15	2	185.75	2	186.50	186.00	0	2,417	0.00%
2023/09/12	1.9	179.73	1	180.00	180.50	0.9	2,467	0.03%
2023/09/11	1	180.50	1	179.50	179.00	0	2,517	0.00%
2023/09/08	0.3	179.00	0	0.00	179.00	0.3	2,525	0.01%
2023/09/07	0	0.00	1	177.50	177.50	-1	2,525	-0.04%
2023/09/06	2	181.50	3	177.50	179.00	-1	2,527	-0.04%
2023/09/05	1.1	185.68	1	193.00	181.50	0.1	2,517	0.00%
2023/09/04	1	193.00	1	194.00	195.00	0	2,459	0.00%
2023/09/01	3	196.67	2	196.50	195.00	1	2,466	0.04%
2023/08/31	4	199.75	6	201.25	198.50	-2	2,460	-0.08%
2023/08/30	5	192.80	5	194.00	198.00	0	2,432	0.00%
2023/08/29	5	185.70	6	186.17	188.00	-1	2,446	-0.04%
2023/08/28	2	181.50	2	183.00	182.50	0	2,446	0.00%
2023/08/25	3	181.50	3	181.17	181.50	0	2,464	0.00%
2023/08/24	2	183.25	2	181.50	181.00	0	2,472	0.00%
2023/08/23	2	182.25	8	182.38	182.00	-6	2,485	-0.24%
2023/08/22	1.1	186.36	1	184.00	183.50	0.1	2,514	0.00%
2023/08/21	1	189.00	1	188.00	188.50	0	2,508	0.00%
2023/08/18	3.1	185.94	1	185.00	184.00	2.1	2,517	0.08%
2023/08/17	2.2	186.27	4	185.38	186.50	-1.8	2,536	-0.07%
2023/08/16	4	182.37	2	183.75	186.50	2	2,565	0.08%
2023/08/15	3	180.17	3	181.17	181.00	0	2,577	0.00%
2023/08/14	3.2	176.88	3	177.33	175.50	0.2	2,569	0.01%
2023/08/11	2.1	182.62	4	184.38	184.50	-1.9	2,529	-0.08%
2023/08/10	3	184.83	3	185.17	183.50	0	2,549	0.00%
2023/08/09	3	184.17	2	186.00	184.00	1	2,603	0.04%
2023/08/08	2.5	187.30	2	187.75	184.00	0.5	2,733	0.02%
2023/08/07	1	188.50	1	188.50	188.00	0	2,748	0.00%
2023/08/04	2	187.75	2	189.25	192.00	0	2,751	0.00%
2023/08/02	3.1	191.16	3	191.67	189.00	0.1	2,769	0.00%
2023/08/01	0	195.00	0	0.00	194.50	0	2,774	0.00%
2023/07/31	1.1	196.98	2	194.50	194.00	-0.9	2,788	-0.03%
2023/07/28	1.2	197.83	1	198.00	198.50	0.2	2,811	0.01%
2023/07/27	2	201.25	1	200.00	200.00	1	2,815	0.04%
2023/07/26	1.1	206.68	0	0.00	200.50	1.1	2,866	0.04%
2023/07/25	1	203.50	2	207.25	206.50	-1	2,920	-0.03%
2023/07/24	4	203.50	8	203.13	203.50	-4	2,952	-0.14%
2023/07/21	6	212.92	8	207.13	205.00	-2	3,004	-0.07%
2023/07/20	5	207.70	6	209.08	211.00	-1	3,059	-0.03%
2023/07/19	2	206.75	7	207.93	208.00	-5	3,080	-0.16%
2023/07/18	3	204.83	2	202.00	202.50	1	3,198	0.03%
2023/07/17	8	209.88	7	210.36	210.00	1	3,305	0.03%
2023/07/14	4	195.13	2	196.50	198.00	2	3,325	0.06%
2023/07/13	7	198.57	5	195.10	192.50	2	3,351	0.06%
2023/07/12	2	205.25	1	202.50	202.00	1	3,306	0.03%
2023/07/11	1.1	206.50	1	208.00	205.50	0.1	3,376	0.00%
2023/07/10	2	210.00	1	207.50	208.00	1	3,550	0.03%
2023/07/07	3	205.35	4	205.38	205.00	-1	3,550	-0.03%
2023/07/06	5	208.70	4	207.63	206.00	1	3,553	0.03%
2023/07/05	6	210.25	1	210.00	209.00	5	3,565	0.14%
2023/07/04	3	210.83	3	211.83	210.00	0	3,591	0.00%
2023/07/03	5	211.20	2	210.75	212.00	3	3,680	0.08%
2023/06/30	1	221.50	2	218.00	216.00	-1	3,717	-0.03%
2023/06/29	2.2	221.36	1	221.00	220.00	1.2	3,780	0.03%
2023/06/28	6	220.50	3	218.17	219.50	3	3,832	0.08%
2023/06/27	1	216.00	2.1	224.24	220.00	-1.1	3,894	-0.03%
2023/06/21	4	211.13	3	210.83	210.00	1	3,958	0.03%
2023/06/20	1.3	216.77	0	0.00	215.50	1.3	4,064	0.03%
2023/06/19	2.5	217.47	2	219.50	216.00	0.5	4,100	0.01%
2023/06/16	7	216.07	7	214.07	216.00	0	4,113	0.00%
2023/06/15	5	230.60	0	0.00	230.50	5	4,089	0.12%
2023/06/14	4	243.63	4	238.50	236.50	0	4,092	0.00%
2023/06/13	2	241.25	2	241.50	240.00	0	4,160	0.00%
2023/06/12	1	241.50	5	238.00	241.00	-4	4,192	-0.10%
2023/06/09	0	0.00	2	238.50	239.00	-2	4,250	-0.05%
2023/06/08	3	238.17	2	234.00	233.50	1	4,314	0.02%
2023/06/07	1	241.50	0	0.00	240.00	1	4,362	0.02%
2023/06/06	2	237.50	4	239.25	239.50	-2	4,371	-0.05%
2023/06/05	4	237.25	1	236.50	236.00	3	4,402	0.07%
2023/06/02	6	238.25	7	238.71	239.50	-1	4,415	-0.02%
2023/06/01	1	228.00	0	0.00	228.00	1	4,446	0.02%
2023/05/31	1	228.00	1	227.50	230.50	0	4,504	0.00%
2023/05/30	1	225.50	1	226.00	223.00	0	4,564	0.00%
2023/05/29	1.1	224.50	1	225.00	224.50	0.1	4,590	0.00%
2023/05/26	1	222.00	1	221.50	220.50	0	4,667	0.00%
2023/05/25	1	227.00	2	226.50	225.00	-1	4,705	-0.02%
2023/05/24	0	228.75	0	0.00	228.50	0	4,820	0.00%
2023/05/23	1.2	231.67	1	233.00	232.00	0.2	4,877	0.00%
2023/05/22	1	229.50	3	228.50	228.50	-2	5,161	-0.04%
2023/05/19	3	225.67	2	228.25	223.50	1	5,168	0.02%
2023/05/18	1	228.50	0	0.00	227.00	1	5,181	0.02%
2023/05/17	5	229.10	3	229.17	229.00	2	5,214	0.04%
2023/05/16	3	223.50	6	225.33	226.00	-3	5,274	-0.06%
2023/05/15	4	221.26	6	221.58	221.00	-2	5,360	-0.04%
2023/05/12	10.1	224.84	8	222.06	224.00	2.1	5,465	0.04%
2023/05/11	2	240.00	1	237.50	237.00	1	5,589	0.02%
2023/05/10	2	240.25	2	241.25	242.50	0	5,879	0.00%
2023/05/09	5.1	239.39	3	241.67	239.50	2.1	6,013	0.03%
2023/05/08	8.1	241.86	3	240.17	239.50	5.1	6,142	0.08%
2023/05/05	1	248.99	2	245.25	245.00	-1	6,236	-0.02%
2023/05/04	4.1	247.12	4	246.75	247.00	0.1	6,290	0.00%
2023/05/03	7	245.86	0	0.00	245.50	7	6,438	0.11%
2023/05/02	15	246.07	21	248.57	248.50	-6	6,613	-0.09%
2023/04/28	5	241.70	5	243.30	241.00	0	6,638	0.00%
2023/04/27	2	239.49	1	238.50	238.00	1	6,675	0.02%
2023/04/26	5	238.90	5	237.60	239.50	0	6,749	0.00%
2023/04/25	3	248.33	6	243.75	242.00	-3	6,763	-0.04%
2023/04/24	12.1	254.12	2	253.00	251.00	10.1	6,839	0.15%
2023/04/21	10.1	262.39	8.1	258.91	253.00	2	6,882	0.03%
2023/04/20	14	278.43	13	279.88	270.50	1	6,820	0.01%
2023/04/19	8	279.88	7	279.43	281.00	1	6,745	0.01%
2023/04/18	9	277.28	7	278.43	278.50	2	6,702	0.03%
2023/04/17	7	277.14	10	275.50	275.00	-3	6,722	-0.04%
2023/04/14	18	277.06	14	275.83	274.50	4	6,774	0.06%
2023/04/13	13	281.00	15	281.73	279.00	-2	6,768	-0.03%
2023/04/12	1	271.50	2	269.50	270.00	-1	6,699	-0.01%
2023/04/11	1.1	267.03	1	267.00	267.00	0.1	6,935	0.00%
2023/04/10	2	274.00	4	267.50	267.50	-2	7,068	-0.03%
2023/04/07	6	273.33	2	269.54	272.50	4	7,142	0.06%
2023/04/06	4	269.00	3	273.50	271.50	1	7,293	0.01%
2023/03/31	13	272.04	15.2	269.47	267.00	-2.2	7,420	-0.03%
2023/03/30	1	271.50	2	268.25	270.50	-1	7,521	-0.01%
2023/03/29	9	268.78	6	269.42	270.50	3	7,523	0.04%
2023/03/28	6	263.17	9	268.94	261.50	-3	7,530	-0.04%
2023/03/27	10	270.20	9	268.94	269.00	1	7,510	0.01%
2023/03/24	8	266.56	3	267.17	269.00	5	7,561	0.07%
2023/03/23	18	265.14	24	263.31	261.50	-6	7,602	-0.08%
2023/03/22	3	259.50	5	258.60	260.50	-2	7,652	-0.03%
2023/03/21	19	257.37	15	254.73	254.50	4	7,735	0.05%
2023/03/20	5	253.40	7	254.43	254.50	-2	7,799	-0.03%
2023/03/17	5	254.00	3	254.17	254.00	2	7,964	0.03%
2023/03/16	7	255.91	7	257.21	250.50	0	8,051	0.00%
2023/03/15	3	259.00	2	258.50	260.00	1	8,245	0.01%
2023/03/14	5	258.60	7	258.43	253.50	-2	8,611	-0.02%
2023/03/13	4	251.75	3	254.67	256.50	1	8,663	0.01%
2023/03/10	2.1	262.19	1.1	257.09	258.50	1	8,801	0.01%
2023/03/09	1	264.00	1	265.00	264.00	0	8,933	0.00%
2023/03/08	7	268.86	7	265.50	264.00	0	9,027	0.00%
2023/03/07	4.1	267.76	4	269.50	267.00	0.1	9,226	0.00%
2023/03/06	2.1	262.45	5	268.20	269.50	-3	9,523	-0.03%
2023/03/03	4	270.61	10	267.40	267.00	-6	9,807	-0.06%
2023/03/02	4	263.25	0	0.00	270.50	4	10,128	0.04%
2023/03/01	0.1	263.07	0	0.00	261.00	0.1	10,406	0.00%
2023/02/24	10	260.45	2	262.75	262.00	8	10,537	0.08%
2023/02/23	7.5	267.07	7	265.86	266.50	0.5	10,644	0.00%
2023/02/22	6.4	268.55	10	266.86	266.00	-3.6	10,847	-0.03%
2023/02/21	2	277.50	4	277.63	276.00	-2	10,908	-0.02%
2023/02/20	10.1	288.46	8.1	282.12	280.00	1.9	10,971	0.02%
2023/02/17	4.2	276.57	5	276.80	275.50	-0.8	10,752	-0.01%
2023/02/16	11.1	275.97	3	279.00	276.00	8.1	10,823	0.07%
2023/02/15	0	272.67	1.2	272.37	271.50	-1.2	11,086	-0.01%
2023/02/14	3.2	274.22	3	277.50	271.00	0.2	11,150	0.00%
2023/02/13	3	280.67	0	0.00	278.00	3	11,115	0.03%
2023/02/10	0	0.00	4	285.53	290.00	-4	11,131	-0.04%
2023/02/09	4	289.87	8	288.13	284.00	-4	11,049	-0.04%
2023/02/08	9	287.61	7.1	287.57	288.00	2	10,875	0.02%
2023/02/07	2	269.02	7	271.14	273.00	-5	10,684	-0.05%
2023/02/06	1.2	270.60	1.1	265.10	265.00	0.2	10,695	0.00%
2023/02/03	1	264.99	1	263.50	263.00	0	10,683	0.00%
2023/02/02	2	267.99	2	266.25	264.50	0	10,651	0.00%
2023/02/01	4	262.88	3	265.83	260.50	1	10,761	0.01%
2023/01/31	1	250.50	9	263.78	269.00	-8	10,777	-0.07%
2023/01/30	1	247.50	5	250.00	250.50	-4	10,740	-0.04%
2023/01/17	2	240.50	2	242.75	244.50	0	10,783	0.00%
2023/01/16	2	236.75	1	239.00	241.00	1	10,750	0.01%
2023/01/13	6	229.08	3	231.00	232.00	3	10,720	0.03%
2023/01/12	3.2	230.58	2	227.75	226.50	1.2	10,813	0.01%
2023/01/11	3	238.00	0	0.00	237.00	3	10,723	0.03%
2023/01/10	13	240.58	5	243.20	238.00	8	10,760	0.07%
2023/01/09	0.1	246.60	0	0.00	245.00	0.1	10,832	0.00%
2023/01/06	3.2	240.00	1	241.00	241.50	2.2	10,935	0.02%
2023/01/05	0.2	241.25	1	240.50	240.00	-0.8	11,118	-0.01%
2023/01/03	1.1	244.50	1	245.00	244.50	0.1	11,324	0.00%
2022/12/30	3	247.00	7	245.79	245.50	-4	11,476	-0.03%
2022/12/29	10.2	245.65	8	245.81	243.00	2.2	11,646	0.02%
2022/12/28	11	265.36	10	263.65	257.00	1	11,562	0.01%
2022/12/27	10	259.35	16	257.16	264.50	-6	11,544	-0.05%
2022/12/26	17.5	265.43	15	260.20	258.00	2.5	11,625	0.02%
2022/12/23	9	260.28	10	259.30	259.50	-1	11,716	-0.01%
2022/12/22	6	244.92	0	0.00	262.50	6	11,692	0.05%
2022/12/21	6	242.17	6	239.17	239.00	0	11,701	0.00%
2022/12/20	2	237.50	4	241.25	236.50	-2	11,919	-0.02%
2022/12/19	11	245.82	5	240.50	241.50	6	12,043	0.05%
2022/12/16	0	0.00	1	248.00	243.00	-1	12,263	-0.01%
2022/12/15	2	253.50	3	247.67	247.00	-1	12,360	-0.01%
2022/12/14	8	255.38	7	255.93	259.00	1	12,351	0.01%
2022/12/13	8	264.12	5	255.50	253.50	3	12,268	0.02%
2022/12/12	1	258.00	1	255.00	257.00	0	12,371	0.00%
2022/12/09	7	261.50	5	262.20	260.00	2	12,416	0.02%
2022/12/08	9	271.16	8	268.88	267.00	1	12,636	0.01%
2022/12/07	2	277.47	7	275.14	275.00	-5	12,518	-0.04%
2022/12/06	29	296.69	21	290.41	279.00	8	12,241	0.07%
2022/12/02	22	296.34	19	295.06	294.50	3	11,746	0.03%
2022/12/01	25	290.04	23	292.41	291.50	2	11,544	0.02%
2022/11/30	31	289.02	31	286.29	286.00	0	11,421	0.00%
2022/11/29	23	295.91	24	286.65	287.00	-1	11,327	-0.01%
2022/11/28	7	286.57	15	295.43	295.00	-8	11,112	-0.07%
2022/11/25	38	292.74	38	283.14	281.00	0	10,804	0.00%
2022/11/24	42	289.65	39	287.77	290.00	3	10,449	0.03%
2022/11/23	11	273.09	10	279.61	289.50	1	10,134	0.01%
2022/11/22	7	266.07	9	264.56	263.50	-2	9,856	-0.02%
2022/11/21	22	274.95	25	273.68	272.00	-3	9,850	-0.03%
2022/11/18	14	266.86	8	275.25	275.00	6	10,149	0.06%
2022/11/17	1	259.00	3	261.16	259.00	-2	10,200	-0.02%
2022/11/16	2	252.75	4	254.00	256.50	-2	10,018	-0.02%
2022/11/14	5	248.80	2	248.50	250.00	3	9,882	0.03%
2022/11/11	26	248.87	32	259.02	252.50	-6	9,777	-0.06%
2022/11/10	20	253.00	20	249.00	243.00	0	9,480	0.00%
2022/11/09	2.1	245.17	1	244.00	243.50	1.1	9,408	0.01%
2022/11/08	25	252.06	22	249.07	243.00	3	9,350	0.03%
2022/11/07	23	248.93	22	248.18	246.00	1	9,252	0.01%
2022/11/04	1	250.00	0	0.00	247.50	1	9,160	0.01%
2022/11/03	0	0.00	3	243.83	246.00	-3	9,077	-0.03%
2022/11/02	22	243.25	22	239.95	242.00	0	8,948	0.00%
2022/11/01	27	239.31	32	239.61	239.50	-5	8,813	-0.06%
2022/10/31	20	226.50	21	229.98	228.00	-1	8,684	-0.01%
2022/10/28	17	230.79	15	226.37	223.50	2	8,605	0.02%
2022/10/27	2	216.00	2	226.00	232.00	0	8,456	0.00%
2022/10/26	3	207.65	1	212.00	211.00	2	8,310	0.02%
2022/10/25	2	213.01	2	212.25	210.50	0	8,172	0.00%
2022/10/24	1	220.44	12	217.29	216.00	-11	8,071	-0.14%
2022/10/21	2	219.25	1	223.00	215.00	1	8,033	0.01%
2022/10/20	17	223.94	8	223.81	227.50	9	7,981	0.11%
2022/10/19	7	235.21	2	232.75	231.50	5	7,930	0.06%
2022/10/18	2	241.00	2	236.00	235.00	0	8,021	0.00%
2022/10/17	4	234.00	4	237.38	239.00	0	7,948	0.00%
2022/10/14	6	243.50	8	245.56	243.50	-2	7,828	-0.03%
2022/10/13	6	241.00	2	247.75	234.50	4	7,680	0.05%
2022/10/12	1	243.50	2	252.75	252.00	-1	7,490	-0.01%
2022/10/11	6	245.83	14	246.29	244.50	-8	7,338	-0.11%
2022/10/07	9	262.33	1	258.50	257.00	8	7,142	0.11%
2022/10/06	2	255.00	2	258.29	259.50	0	6,921	0.00%
2022/10/05	7	244.50	10	243.85	245.50	-3	6,664	-0.05%
2022/10/04	1	236.50	2	241.25	240.00	-1	6,523	-0.02%
2022/10/03	20	244.32	21	235.00	233.50	-1	6,429	-0.02%
2022/09/30	3	246.33	2	246.75	252.50	1	6,262	0.02%
2022/09/29	0	0.00	1	245.00	248.50	-1	6,058	-0.02%
2022/09/28	7.5	240.27	6	226.00	226.00	1.5	6,101	0.02%
2022/09/27	3	237.83	7	234.43	242.50	-4	5,982	-0.07%
2022/09/26	5	257.20	4.6	257.13	245.50	0.4	5,789	0.01%
2022/09/23	20	262.20	20	265.80	267.00	0	5,652	0.00%
2022/09/22	23	257.44	24	259.10	259.50	-1	5,536	-0.02%
2022/09/21	18	259.86	17	256.29	256.00	1	5,413	0.02%
2022/09/20	2.1	261.19	1	258.00	260.00	1.1	5,457	0.02%
2022/09/19	5	259.30	1	261.00	260.50	4	5,550	0.07%
2022/09/16	25	273.06	17	271.53	271.50	8	5,538	0.14%
2022/09/15	23.5	294.04	22	274.39	272.50	1.5	5,476	0.03%
2022/09/13	0	0.00	1	289.00	285.00	-1	5,377	-0.02%
2022/09/05	0	0.00	21.5	292.72	277.50	-21.5	5,984	-0.36%
2022/09/02	0	0.00	3	289.33	290.00	-3	6,020	-0.05%
2022/09/01	0	0.00	3	296.33	298.00	-3	6,041	-0.05%
2022/08/31	0	0.00	2	296.25	296.00	-2	6,113	-0.03%
2022/08/30	0	0.00	0	283.50	283.50	0	6,091	0.00%
2022/08/29	5	279.80	0	0.00	284.00	5	6,049	0.08%
2022/08/26	5	284.00	8.2	275.51	284.00	-3.2	6,011	-0.05%
2022/08/25	19	249.37	22	253.57	260.00	-3	5,879	-0.05%
2022/08/24	12	242.08	10	237.00	242.50	2	5,411	0.04%
2022/08/23	2	220.50	0	0.00	220.50	2	5,474	0.04%
2022/08/19	35.1	180.83	16	181.66	182.50	19.1	5,540	0.34%
2022/08/16	4	175.50	4	173.00	172.00	0	5,474	0.00%
2022/08/15	0.2	173.50	0	0.00	173.50	0.2	5,445	0.00%
2022/08/12	2	173.25	2	172.00	171.00	0	5,465	0.00%
2022/08/11	1.1	171.32	1	169.50	169.50	0.1	5,443	0.00%
2022/08/10	1	170.00	1	171.00	169.00	0	5,476	0.00%
2022/08/09	3	171.83	2	171.00	170.50	1	5,486	0.02%
2022/08/08	1	170.50	4	169.75	171.00	-3	5,499	-0.05%
2022/08/05	5	173.50	2	175.25	175.50	3	5,508	0.05%
2022/08/02	2	176.75	4	174.63	174.50	-2	5,476	-0.04%
2022/08/01	7	184.07	3	183.83	183.50	4	5,417	0.07%
2022/07/29	0	0.00	3	188.00	188.50	-3	5,399	-0.06%
2022/07/28	3	189.00	1	189.00	189.00	2	5,378	0.04%
2022/07/27	1	186.00	1	186.00	186.00	0	5,356	0.00%
2022/07/26	2	190.00	0	0.00	186.00	2	5,374	0.04%
2022/07/25	5.1	193.13	12	193.17	191.50	-6.9	5,264	-0.13%
2022/07/22	5	186.50	2	184.50	186.00	3	5,086	0.06%
2022/07/21	1	178.50	1	180.00	183.00	0	5,044	0.00%
2022/07/20	1.2	175.83	2	175.00	175.00	-0.8	5,017	-0.02%
2022/07/19	3.4	174.88	5	173.30	172.50	-1.6	5,040	-0.03%
2022/07/18	1	171.00	1	170.50	170.50	0	5,130	0.00%
2022/07/14	1	169.50	1	168.50	169.50	0	5,183	0.00%
2022/07/13	2	170.50	2	168.00	168.00	0	5,179	0.00%
2022/07/12	0	0.00	1	167.50	165.50	-1	5,165	-0.02%
2022/07/11	2	168.75	1	170.00	170.00	1	5,144	0.02%
2022/07/08	2	169.75	23	169.04	168.00	-21	5,123	-0.41%
2022/07/07	15	167.33	14	168.11	168.50	1	5,106	0.02%
2022/07/06	43.4	177.63	20	169.03	167.00	23.4	5,043	0.46%
2022/07/05	1	168.00	1	174.00	174.00	0	4,805	0.00%
2022/07/04	1	156.00	1	158.00	158.50	0	4,743	0.00%
2022/06/30	47	191.14	44	179.38	175.50	3	4,584	0.07%
2022/06/29	5	190.00	6	193.50	194.00	-1	4,421	-0.02%
2022/06/28	30	200.62	30	195.10	188.50	0	4,393	0.00%
2022/06/27	18	206.28	12	203.21	203.00	6	4,263	0.14%
2022/06/24	4	203.75	4	206.75	210.00	0	4,158	0.00%
2022/06/23	18	200.22	28	197.89	197.00	-10	3,977	-0.25%
2022/06/22	39	200.35	33	197.23	197.00	6	3,908	0.15%
2022/06/21	8	195.25	10	199.70	200.00	-2	3,759	-0.05%
2022/06/20	19	194.68	21	190.02	189.50	-2	3,582	-0.06%
2022/06/17	18	191.36	15.4	193.87	194.00	2.6	3,349	0.08%
2022/06/16	2	188.25	3	191.50	192.00	-1	3,257	-0.03%
2022/06/15	1	176.00	2	183.50	180.50	-1	3,170	-0.03%
2022/06/13	1.1	178.41	3	178.00	172.00	-1.9	3,072	-0.06%
2022/06/10	3.1	182.65	3	181.33	180.50	0.1	3,038	0.00%
2022/06/09	5.2	179.50	4	181.13	181.00	1.2	3,000	0.04%
2022/06/08	1	173.00	1	171.50	171.50	0	2,908	0.00%
2022/06/07	1	172.50	1	172.50	171.50	0	2,923	0.00%
2022/06/06	2	175.00	0	0.00	175.00	2	2,920	0.07%
2022/06/02	3	183.33	1	182.50	181.00	2	2,907	0.07%
2022/06/01	0	0.00	1	184.00	183.50	-1	2,916	-0.03%
2022/05/31	1	184.00	1	182.50	189.50	0	2,896	0.00%
2022/05/26	1	184.00	0	0.00	181.00	1	2,461	0.04%
2022/05/25	0	0.00	1	177.50	177.50	-1	2,439	-0.04%
2022/05/24	0	0.00	1	177.50	176.50	-1	2,455	-0.04%
2022/05/23	0	0.00	1	180.00	180.00	-1	2,449	-0.04%
2022/05/19	1	177.50	1	178.50	177.50	0	2,435	0.00%
2022/05/16	0.5	185.00	1.1	188.98	184.50	-0.6	2,447	-0.02%
2022/05/13	3.5	188.71	1	186.00	185.00	2.5	2,439	0.10%
2022/05/11	1	189.00	1	187.00	187.00	0	2,398	0.00%
2022/05/10	1	184.50	1	185.50	186.00	0	2,394	0.00%
2022/05/06	0	0.00	1	196.50	195.50	-1	2,409	-0.04%
2022/05/05	2	200.00	0	0.00	199.00	2	2,415	0.08%
2022/05/03	2	204.00	3	205.00	200.50	-1	2,428	-0.04%
2022/04/29	1	200.00	1	195.00	194.50	0	2,379	0.00%
2022/04/28	1	196.00	0	0.00	196.00	1	2,374	0.04%
2022/04/26	2	197.00	2	196.00	196.50	0	2,361	0.00%
2022/04/25	2	203.00	2	204.25	199.00	0	2,342	0.00%
2022/04/22	18	214.31	9.1	209.71	207.50	9	2,314	0.39%
2022/04/21	4	201.38	5	205.40	216.50	-1	2,211	-0.05%
2022/04/20	1	197.00	1	197.00	197.00	0	2,144	0.00%
2022/04/19	2	198.75	1	197.50	197.50	1	2,158	0.05%
2022/04/18	1	200.50	1	198.50	198.50	0	2,163	0.00%
2022/04/14	1	204.50	1	201.50	200.50	0	2,180	0.00%
2022/04/13	1	201.00	1	200.00	201.00	0	2,187	0.00%
2022/04/08	1.1	208.02	1	207.00	207.00	0.1	2,173	0.00%
2022/04/06	1	206.00	0	0.00	210.00	1	2,174	0.05%
2022/04/01	1	211.00	1	214.00	211.00	0	2,181	0.00%
2022/03/31	2	225.00	0	0.00	214.50	2	2,174	0.09%
2022/03/29	3	227.67	5	232.51	233.50	-2	2,090	-0.10%
2022/03/28	1	224.00	0	0.00	223.00	1	2,013	0.05%
2022/03/24	1	226.00	0.6	227.50	226.00	0.4	2,007	0.02%
2022/03/23	1	227.50	0	0.00	227.00	1	2,052	0.05%
2022/03/21	0	0.00	1	237.00	226.50	-1	2,063	-0.05%
2022/03/16	1.1	196.82	1	202.00	200.50	0.1	2,034	0.00%
2022/03/15	1	200.50	1	207.50	200.50	0	2,025	0.00%
2022/03/14	0.5	209.40	0	0.00	209.50	0.5	2,071	0.02%
2022/03/11	1	211.00	1	212.00	211.00	0	2,078	0.00%
2022/03/10	2.3	218.07	1	216.50	216.00	1.3	2,128	0.06%
2022/03/09	1.3	214.42	1	212.50	212.00	0.3	2,133	0.01%
2022/03/08	0.4	222.00	0	0.00	214.50	0.4	2,144	0.02%
2022/03/07	0.1	224.50	0	0.00	224.50	0.1	2,176	0.00%
2022/02/25	0	0.00	2	249.00	247.50	-2	2,822	-0.07%
2022/02/24	1	241.50	1	254.50	241.50	0	2,928	0.00%
2022/02/23	1	257.50	1	256.00	258.00	0	2,994	0.00%
2022/02/16	0	0.00	1	258.00	259.00	-1	3,164	-0.03%
2022/02/15	8	247.50	8	242.50	242.50	0	3,162	0.00%
2022/02/14	1	247.50	0	0.00	243.00	1	3,164	0.03%
2022/02/11	0.8	250.50	0	0.00	245.50	0.8	3,165	0.03%
2022/02/09	1	258.00	0	0.00	255.00	1	3,201	0.03%
2022/01/26	1	233.00	1	236.50	239.00	0	3,366	0.00%
2022/01/25	1.2	232.88	0	0.00	229.50	1.2	3,372	0.04%
2022/01/24	1.2	236.33	1	232.50	237.00	0.2	3,368	0.01%
2022/01/21	0.6	240.50	0	0.00	239.50	0.6	3,372	0.02%
2022/01/20	4	246.75	2	245.50	245.50	2	3,411	0.06%
2022/01/10	0	266.00	0	0.00	265.00	0	3,884	0.00%
2022/01/06	0	270.00	0	0.00	267.00	0	4,106	0.00%
2022/01/03	0	278.00	0	0.00	278.00	0	4,169	0.00%
2021/12/27	0	284.50	0	0.00	280.50	0	4,155	0.00%
2021/12/22	0	285.50	0	0.00	285.00	0	4,134	0.00%
2021/12/21	2	279.25	2	283.50	287.00	0	4,126	0.00%
2021/12/20	0	285.00	0	0.00	284.00	0	4,100	0.00%
2021/12/17	3	295.67	1	289.50	291.50	2	4,099	0.05%
2021/12/15	0	290.00	1	292.00	288.50	-1	4,132	-0.02%
2021/12/14	7	284.88	4.1	284.38	285.00	3	4,111	0.07%
2021/12/13	1	302.00	5	306.00	301.50	-4	4,023	-0.10%
2021/12/10	2	301.50	1	306.50	302.00	1	4,003	0.02%
2021/12/08	1	310.00	1	305.00	300.50	0	3,946	0.00%
2021/12/07	0	0.00	3	294.33	295.00	-3	3,877	-0.08%
2021/12/02	5	292.30	1	288.00	289.50	4	3,796	0.11%
2021/11/30	0	0.00	2	281.25	297.50	-2	3,724	-0.05%
2021/11/29	5	279.60	7	281.71	275.50	-2	3,654	-0.05%
2021/11/26	3	309.67	5	306.10	306.00	-2	3,511	-0.06%
2021/11/25	19	315.05	10	300.00	298.00	9	3,390	0.27%
2021/11/24	2	306.50	2.1	316.05	326.50	-0.1	3,206	0.00%
2021/11/23	2	299.75	2	307.00	297.00	0	3,159	0.00%
2021/11/22	2	294.50	4	300.99	299.50	-2	3,066	-0.07%
2021/11/19	1	278.50	0	0.00	283.00	1	2,965	0.03%
2021/11/11	0	0.00	2	250.50	245.50	-2	2,711	-0.07%
2021/11/08	1	244.00	2	243.50	244.50	-1	2,702	-0.04%
2021/11/04	2	245.50	1	245.50	243.00	1	2,653	0.04%
2021/11/03	0	254.50	0.1	251.50	250.00	0	2,616	0.00%
2021/11/02	2	274.00	0	0.00	277.50	2	2,491	0.08%
2021/10/27	0	250.50	2.1	256.90	245.00	-2.1	2,437	-0.09%
2021/10/26	0	260.00	0	0.00	262.00	0	2,422	0.00%
2021/10/25	0	0.00	0.2	266.00	266.00	-0.2	2,451	-0.01%
2021/10/22	0	0.00	0.1	250.00	254.50	-0.1	2,448	0.00%
2021/10/21	0	0.00	1	255.00	255.00	-1	2,459	-0.04%
2021/10/19	6	231.83	8.5	234.12	239.00	-2.5	2,374	-0.11%
2021/10/18	10	223.25	31.6	231.65	233.00	-21.6	2,220	-0.97%
2021/10/15	18	205.47	18	207.67	214.50	0	2,027	0.00%
2021/10/14	0	0.00	1	196.50	197.00	-1	1,915	-0.05%
2021/10/12	1	173.00	2	176.00	180.50	-1	1,802	-0.06%
2021/10/07	2	167.50	1	167.00	167.50	1	1,747	0.06%
2021/10/05	1	172.00	1	172.00	172.00	0	1,741	0.00%
2021/10/04	1	181.50	1	183.00	177.00	0	1,739	0.00%
2021/10/01	1	183.00	1	184.50	183.00	0	1,741	0.00%
2021/09/30	1	185.50	0	0.00	185.00	1	1,754	0.06%
2021/09/29	1	185.00	2	187.50	185.00	-1	1,788	-0.06%
2021/09/27	0	0.00	0.5	190.50	190.00	-0.5	1,844	-0.03%
2021/09/24	1	191.00	1	192.00	191.00	0	1,904	0.00%
2021/09/22	2	186.25	2	184.25	184.50	0	1,946	0.00%
2021/09/15	1.1	185.09	1	186.00	185.00	0.1	1,981	0.01%
2021/09/14	0.1	188.00	0	0.00	186.00	0.1	1,994	0.00%
2021/09/13	1	189.50	1	189.00	189.50	0	2,017	0.00%
2021/09/09	1	191.00	1	190.00	191.00	0	2,061	0.00%
2021/09/08	1	190.50	1	195.50	190.50	0	2,066	0.00%
2021/09/03	1	196.00	1	191.50	191.50	0	2,220	0.00%
2021/09/01	1	197.50	1	193.50	193.00	0	2,442	0.00%
2021/08/31	1	193.00	1	191.00	193.00	0	2,441	0.00%
2021/08/27	3	203.83	2	198.25	195.50	1	2,478	0.04%
2021/08/26	1	186.00	1.2	198.50	198.50	-0.2	2,377	-0.01%
2021/08/24	1.1	181.64	1	182.50	182.00	0.1	2,375	0.00%
2021/08/19	1	185.00	1	188.00	185.00	0	2,507	0.00%
2021/08/18	1.1	189.45	1	187.50	189.00	0.1	2,548	0.00%
2021/08/17	1	193.50	1	189.50	190.00	0	2,560	0.00%
2021/08/16	1	190.00	1	193.50	190.00	0	2,568	0.00%
2021/08/13	0	0.00	1	192.00	195.00	-1	2,607	-0.04%
2021/08/12	1	191.50	1	190.00	193.00	0	2,629	0.00%
2021/08/10	1	188.00	3	189.33	188.00	-2	2,732	-0.07%
2021/08/05	0	0.00	2	206.50	200.00	-2	2,990	-0.07%
2021/08/04	2	197.25	0	0.00	196.00	2	3,147	0.06%
2021/08/02	0.1	197.00	0	0.00	195.00	0.1	3,261	0.00%
2021/07/30	2	195.00	2	191.75	193.00	0	3,320	0.00%
2021/07/29	7	188.79	6	189.50	193.00	1	3,319	0.03%
2021/07/28	2	179.50	1	184.00	179.50	1	3,294	0.03%
2021/07/27	2	186.50	1	189.50	185.00	1	3,317	0.03%
2021/07/26	1.1	192.73	1	195.00	192.50	0.1	3,381	0.00%
2021/07/21	10.2	202.96	10	197.00	197.00	0.2	3,559	0.01%
2021/07/20	22	204.73	20	202.03	201.50	2	3,588	0.06%
2021/07/19	1	203.00	1	204.50	203.00	0	3,582	0.00%
2021/07/16	2	204.75	1	204.50	204.50	1	3,616	0.03%
2021/07/15	1.1	206.18	0	0.00	206.50	1.1	3,641	0.03%
2021/07/14	2	201.25	0	0.00	203.50	2	3,670	0.05%
2021/07/12	1	208.00	0	0.00	209.00	1	3,690	0.03%
2021/07/09	2	207.75	0	0.00	207.50	2	3,683	0.05%
2021/07/08	1	209.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	2	209.75	4	208.38	209.50	-2	3,724	-0.05%
2021/07/06	2	213.00	1	216.00	211.00	1	3,739	0.03%
2021/07/05	4	222.00	1	221.50	219.00	3	3,756	0.08%
2021/07/02	2	228.00	2	226.00	225.00	0	3,753	0.00%
2021/07/01	1	230.50	1	233.00	227.50	0	3,753	0.00%
2021/06/30	2	222.25	5	225.50	232.00	-3	3,737	-0.08%
2021/06/29	0.1	220.00	1	218.50	219.00	-0.9	3,729	-0.02%
2021/06/28	1	217.00	3	219.50	221.00	-2	3,759	-0.05%
2021/06/25	3	212.00	1	211.50	211.00	2	3,815	0.05%
2021/06/24	3	211.33	3	210.50	210.50	0	3,996	0.00%
2021/06/22	2	207.50	3	209.50	207.00	-1	4,001	-0.02%
2021/06/21	3	213.50	0	0.00	212.00	3	4,031	0.07%
2021/06/15	3	223.00	3	220.50	221.50	0	4,063	0.00%
2021/06/11	10	229.90	22.2	228.23	222.50	-12.2	4,046	-0.30%
2021/06/10	8	225.81	8	223.88	232.50	0	3,944	0.00%
2021/06/09	1	210.00	0	0.00	211.50	1	3,939	0.03%
2021/06/08	1	205.00	1	203.00	203.00	0	3,827	0.00%
2021/06/04	2	211.00	2	209.00	206.00	0	3,813	0.00%
2021/05/28	1	207.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	1	212.00	0	0.00	207.00	1	3,787	0.03%
2021/05/26	5	206.30	4	210.88	213.00	1	3,736	0.03%
2021/05/25	0	0.00	2	202.50	202.50	-2	4,135	-0.05%
2021/05/21	1	200.00	2	202.00	205.50	-1	4,611	-0.02%
2021/05/20	0.2	201.25	1	203.50	199.00	-0.8	4,576	-0.02%
2021/05/19	1	202.00	2	203.00	201.50	-1	4,638	-0.02%
2021/05/18	8	201.00	7	201.36	208.00	1	4,650	0.02%
2021/05/17	7.3	209.58	4	208.00	196.00	3.3	4,676	0.07%
2021/05/14	2	216.00	0	0.00	216.50	2	4,659	0.04%
2021/05/13	10	224.75	9.1	220.02	218.00	0.9	4,622	0.02%
2021/05/12	24.4	235.93	22	231.80	221.50	2.4	4,591	0.05%
2021/05/11	2	226.96	0.1	233.00	225.50	1.9	4,442	0.04%
2021/05/10	13	238.08	1	235.50	229.50	12	4,431	0.27%
2021/05/06	0.2	215.75	5	220.00	214.00	-4.8	4,359	-0.11%
2021/05/05	1	222.00	1	220.00	219.00	0	4,368	0.00%
2021/05/04	0	0.00	1	226.98	220.00	-1	4,385	-0.02%
2021/05/03	18	237.86	17.6	232.84	232.50	0.4	4,357	0.01%
2021/04/28	4	229.50	6	226.83	225.50	-2	4,273	-0.05%
2021/04/27	0	0.00	1	217.50	235.00	-1	4,205	-0.02%
2021/04/26	1.1	215.55	0	0.00	214.00	1.1	4,207	0.03%
2021/04/22	0	232.00	0	0.00	227.00	0	4,327	0.00%
2021/04/21	1	236.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	3	234.50	1	233.00	234.50	2	4,460	0.04%
2021/04/19	0	0.00	1	238.00	234.50	-1	4,516	-0.02%
2021/04/16	2	242.75	3	240.67	241.50	-1	4,537	-0.02%
2021/04/15	1.1	243.32	0	0.00	241.00	1.1	4,547	0.02%
2021/04/14	1	243.50	0	0.00	242.00	1	4,573	0.02%
2021/04/13	0	0.00	1	256.00	250.00	-1	4,562	-0.02%
2021/04/12	10	254.80	9	254.00	254.00	1	4,570	0.02%
2021/04/09	1	255.00	2	250.75	253.00	-1	4,603	-0.02%
2021/04/08	1	253.50	5	252.80	252.00	-4	4,658	-0.09%
2021/04/07	3	258.83	3	260.00	258.00	0	4,685	0.00%
2021/04/06	3.3	259.80	2	264.50	259.00	1.3	4,743	0.03%
2021/04/01	4	271.38	3	273.00	267.00	1	4,772	0.02%
2021/03/31	6	271.17	7	272.00	264.50	-1	4,761	-0.02%
2021/03/30	6.1	274.91	6	273.83	273.00	0.1	4,714	0.00%
2021/03/29	6	273.00	3.1	273.55	277.00	2.9	4,642	0.06%
2021/03/24	12	253.33	12.1	253.51	253.50	-0.1	4,589	0.00%
2021/03/23	5	251.20	2	250.00	250.00	3	4,732	0.06%
2021/03/22	0.1	250.00	0	0.00	246.50	0.1	4,817	0.00%
2021/03/19	1	251.50	1	259.00	251.50	0	4,854	0.00%
2021/03/18	0	0.00	1.2	259.92	258.00	-1.2	4,961	-0.02%
2021/03/17	3	259.17	4	258.00	258.00	-1	5,052	-0.02%
2021/03/16	17.1	266.37	17	261.88	261.50	0.1	5,156	0.00%
2021/03/15	6	277.50	4	262.00	262.00	2	5,168	0.04%
2021/03/12	3	262.33	0	0.00	261.00	3	5,193	0.06%
2021/03/10	1	253.00	11.1	252.00	252.00	-10.1	5,273	-0.19%
2021/03/09	0.1	250.00	0	0.00	252.00	0.1	5,325	0.00%
2021/03/08	1	261.50	0	0.00	250.00	1	5,368	0.02%
2021/03/05	1.1	253.24	0	0.00	265.00	1.1	5,415	0.02%
2021/03/02	1	256.00	0	0.00	245.00	1	5,826	0.02%
2021/02/26	6	264.25	0	0.00	260.50	6	5,814	0.10%
2021/02/25	6	300.17	5	291.60	270.00	1	5,776	0.02%
2021/02/24	5	275.60	7.1	278.91	288.00	-2.1	5,346	-0.04%
2021/02/23	17	272.20	18	263.69	262.00	-1	5,197	-0.02%
2021/02/22	0	0.00	0.1	254.00	254.00	-0.1	4,954	0.00%
2021/02/19	5	216.60	8	229.31	231.00	-3	5,022	-0.06%
2021/02/18	10	207.95	11.1	210.64	210.00	-1.1	5,008	-0.02%
2021/02/17	3.1	213.32	1	221.00	208.00	2.1	5,015	0.04%
2021/02/05	7	202.79	8.1	216.73	220.00	-1.1	4,968	-0.02%
2021/02/04	7	197.21	7	200.00	200.00	0	4,978	0.00%
2021/02/03	1	198.50	1.1	204.36	198.50	-0.1	5,008	0.00%
2021/02/02	1.2	187.25	2	195.00	198.00	-0.8	5,037	-0.02%
2021/02/01	1	184.50	4	182.88	184.50	-3	5,057	-0.06%
2021/01/29	5.2	188.66	5	190.60	184.50	0.2	5,043	0.00%
2021/01/28	2.1	191.57	2	192.50	192.50	0.1	5,091	0.00%
2021/01/27	1.5	194.19	1	195.50	195.00	0.5	5,163	0.01%
2021/01/26	4	197.50	3	198.33	195.00	1	5,186	0.02%
2021/01/25	11	207.95	11	204.36	203.00	0	5,185	0.00%
2021/01/22	2	212.25	2	210.00	207.00	0	5,215	0.00%
2021/01/21	19	210.29	20	213.00	213.50	-1	5,289	-0.02%
2021/01/20	1	207.00	1	208.50	207.00	0	5,496	0.00%
2021/01/19	0	0.00	1	208.50	206.00	-1	5,514	-0.02%
2021/01/18	4	211.25	4.1	209.11	210.00	-0.1	5,560	0.00%
2021/01/15	15	196.20	19	197.13	199.00	-4	5,503	-0.07%
2021/01/14	3.1	195.29	1	200.50	189.00	2.1	5,417	0.04%
2021/01/13	13	213.08	9	202.83	202.00	4	5,323	0.08%
2021/01/12	19	211.18	21	214.10	213.50	-2	5,269	-0.04%
2021/01/11	13	220.46	11	213.86	212.50	2	5,204	0.04%
2021/01/08	1	221.50	2.5	223.81	222.50	-1.5	5,218	-0.03%
2021/01/07	10	226.60	10	225.30	225.00	0	5,228	0.00%
2021/01/06	19	231.71	19	225.71	225.50	0	5,209	0.00%
2021/01/05	18	231.83	19	230.66	230.50	-1	5,220	-0.02%
2021/01/04	8	239.25	21	231.81	229.00	-13	5,227	-0.25%
2020/12/31	4	250.63	4.1	243.83	241.00	-0.1	5,212	0.00%
2020/12/30	18	242.19	18	246.44	246.50	0	5,118	0.00%
2020/12/29	18	248.14	17	242.41	242.00	1	5,073	0.02%
2020/12/28	10	241.00	10	242.50	244.50	0	5,001	0.00%
2020/12/25	1	229.50	2	231.75	231.00	-1	4,950	-0.02%
2020/12/24	8	231.85	7	226.29	226.00	1	4,948	0.02%
2020/12/23	18	239.36	17	233.38	233.00	1	4,959	0.02%
2020/12/22	7	237.00	6	237.00	237.00	1	4,986	0.02%
2020/12/21	7	239.86	7	234.64	233.50	0	4,990	0.00%
2020/12/18	7	243.50	5	246.20	238.50	2	4,982	0.04%
2020/12/17	5	252.10	4	255.63	240.50	1	5,021	0.02%
2020/12/16	18	229.56	19	248.50	248.50	-1	4,909	-0.02%
2020/12/15	18.1	233.72	18	226.75	226.00	0.1	5,047	0.00%
2020/12/14	4.1	251.41	3	248.00	238.50	1.1	5,032	0.02%
2020/12/11	7	221.21	13	232.96	237.50	-6	4,937	-0.12%
2020/12/10	8.1	220.57	19	217.68	216.00	-10.9	4,882	-0.22%
2020/12/09	8	235.38	7	235.29	234.50	1	4,796	0.02%
2020/12/08	11	242.14	7	246.21	236.00	4	4,776	0.08%
2020/12/07	1	256.50	0	0.00	255.50	1	4,665	0.02%
2020/12/04	9	260.61	10	264.70	266.00	-1	4,665	-0.02%
2020/12/03	11.1	266.99	14	261.64	260.00	-3	4,726	-0.06%
2020/12/02	9	272.72	6	267.50	267.50	3	4,730	0.06%
2020/12/01	17	282.82	14	274.00	274.00	3	4,747	0.06%
2020/11/30	1	291.00	0	0.00	286.00	1	4,774	0.02%
2020/11/27	0	0.00	1.5	288.83	292.00	-1.5	4,452	-0.03%
2020/11/24	1	275.00	0	0.00	274.50	1	4,451	0.02%
2020/11/23	9	277.11	8	277.50	277.50	1	4,506	0.02%
2020/11/20	0	0.00	1	278.50	274.00	-1	4,575	-0.02%
2020/11/19	10.2	285.56	10	281.55	280.50	0.2	4,582	0.00%
2020/11/18	3	284.33	3	287.00	287.00	0	4,550	0.00%
2020/11/16	2	262.75	1	265.00	265.00	1	4,598	0.02%
2020/11/13	4	264.50	5	268.20	268.50	-1	4,623	-0.02%
2020/11/12	3	265.83	2	268.25	264.50	1	4,625	0.02%
2020/11/11	2	276.50	3	279.67	279.00	-1	4,559	-0.02%
2020/11/10	10.1	274.24	10	274.10	272.00	0.1	4,573	0.00%
2020/11/09	1	296.50	1	285.00	285.00	0	4,571	0.00%
2020/11/06	9	294.39	9	296.00	296.00	0	4,622	0.00%
2020/11/05	8	292.56	8	292.38	292.00	0	4,673	0.00%
2020/11/04	11	282.05	14	286.71	290.00	-3	4,689	-0.06%
2020/11/03	12	288.04	10	280.50	280.50	2	4,660	0.04%
2020/11/02	15	292.93	15	288.30	288.00	0	4,729	0.00%
2020/10/30	15.1	297.58	15	293.23	293.00	0.1	4,734	0.00%
2020/10/29	14	291.36	16	297.94	298.00	-2	4,709	-0.04%
2020/10/28	19.1	322.68	16	302.97	297.00	3.1	4,687	0.07%
2020/10/27	4	321.63	4	321.88	324.50	0	4,428	0.00%
2020/10/26	3.1	325.74	1	342.50	320.00	2.1	4,371	0.05%
2020/10/23	1.1	350.36	1	343.00	343.00	0.1	4,393	0.00%
2020/10/21	1	351.50	0	0.00	347.50	1	4,380	0.02%
2020/10/20	0	0.00	1	350.00	351.00	-1	4,380	-0.02%
2020/10/19	0.2	345.50	0	0.00	345.00	0.2	4,444	0.00%
2020/10/16	1	348.50	1	351.00	344.00	0	4,431	0.00%
2020/10/15	2	339.50	0	0.00	338.00	2	4,524	0.04%
2020/10/14	4	349.88	1	347.00	345.50	3	4,524	0.07%
2020/10/13	1	355.50	1.1	350.56	350.50	-0.1	4,548	0.00%
2020/10/12	5	356.40	1	352.50	349.00	4	4,651	0.09%
2020/10/08	0	0.00	4	343.00	349.50	-4	4,628	-0.09%
2020/10/07	0.1	339.00	0	0.00	338.50	0.1	4,573	0.00%
2020/09/29	0.2	331.50	1	335.00	331.00	-0.8	4,614	-0.02%
2020/09/28	6.3	356.54	3	348.17	343.50	3.3	4,689	0.07%
2020/09/24	1.1	353.48	2	327.50	345.50	-0.9	4,785	-0.02%
2020/09/23	2.2	338.46	1	339.00	336.00	1.2	4,796	0.02%
2020/09/22	3	343.67	3	343.67	333.00	0	4,843	0.00%
2020/09/21	15.3	370.58	2	365.75	359.50	13.3	4,758	0.28%
2020/09/18	3	360.67	0	0.00	367.00	3	4,698	0.06%
2020/09/17	0	0.00	1.1	331.21	334.50	-1.1	4,477	-0.02%
2020/09/16	0	0.00	1	326.50	324.50	-1	4,464	-0.02%
2020/09/14	1	312.50	0	0.00	312.50	1	4,488	0.02%
2020/09/11	0	0.00	1	302.00	306.00	-1	4,440	-0.02%
2020/09/09	0	0.00	2	300.00	302.00	-2	4,361	-0.05%
2020/09/08	2	270.75	9	286.67	309.50	-7	4,352	-0.16%
2020/09/07	6	299.00	1	302.00	283.50	5	4,376	0.11%
2020/09/04	1	298.50	0	0.00	300.00	1	4,377	0.02%
2020/09/03	3	306.00	8	311.50	306.00	-5	4,422	-0.11%
2020/09/02	0	0.00	1	329.50	329.50	-1	4,374	-0.02%
2020/08/31	0	0.00	5.2	329.83	339.50	-5.2	4,326	-0.12%
2020/08/28	2	323.00	0	0.00	322.00	2	4,298	0.05%
2020/08/27	1	323.50	5	324.80	320.50	-4	4,276	-0.09%
2020/08/26	3	318.17	3	324.67	330.00	0	4,227	0.00%
2020/08/24	2	298.50	10	301.30	299.00	-8	4,188	-0.19%
2020/08/21	2	293.00	9	287.78	293.50	-7	4,166	-0.17%
2020/08/20	4.1	346.79	0	0.00	303.00	4.1	4,068	0.10%
2020/08/19	6	324.75	4	331.38	336.50	2	4,045	0.05%
2020/08/18	7	298.14	0	0.00	306.50	7	4,028	0.17%
2020/08/17	0	285.00	0	0.00	280.00	0	3,992	0.00%
2020/08/14	5	278.80	6	276.83	275.00	-1	4,238	-0.02%
2020/08/13	8	274.69	4.2	271.79	269.50	3.8	4,159	0.09%
2020/08/12	7	268.86	2	270.75	278.50	5	4,053	0.12%
2020/08/11	5	254.00	2	251.25	253.50	3	3,946	0.08%
2020/08/10	0	0.00	3	240.67	246.50	-3	3,898	-0.08%
2020/08/07	6	225.92	9	219.89	224.50	-3	3,870	-0.08%
2020/08/06	3	223.83	3	232.00	221.00	0	3,827	0.00%
2020/08/05	1	226.50	2	231.75	226.50	-1	3,743	-0.03%
2020/08/04	1	211.50	3	207.00	213.50	-2	3,744	-0.05%
2020/08/03	4	203.50	1	203.50	203.50	3	3,756	0.08%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	2	159.25	16	153.50	153.50	-14	3,833	-0.37%
2020/07/27	0	0.00	4	189.00	189.00	-4	3,731	-0.11%
2020/07/24	0	0.00	5	212.50	210.00	-5	3,743	-0.13%
2020/07/23	22	215.91	5	225.00	224.50	17	3,790	0.45%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	15	195.50	3	201.00	194.50	12	3,912	0.31%
2020/07/17	2	240.25	0	0.00	240.00	2	4,122	0.05%
2020/07/16	3	281.00	12	270.00	266.50	-9	4,085	-0.22%
2020/07/15	0	0.00	5	296.00	296.00	-5	3,937	-0.13%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/10	2	411.00	0	0.00	405.00	2	3,946	0.05%
2020/07/08	0	0.00	3	433.50	433.50	-3	3,868	-0.08%
2020/07/07	4.1	389.15	0.8	394.50	394.50	3.3	3,871	0.08%
2020/07/06	1	348.50	0.3	359.00	359.00	0.7	3,749	0.02%
2020/07/03	1	304.07	4	322.25	326.50	-3	3,679	-0.08%
2020/07/02	3.2	289.15	0	297.00	297.00	3.2	3,538	0.09%
2020/07/01	5	259.50	1	269.50	270.00	4	3,447	0.12%
2020/06/30	0	0.00	1	245.00	249.00	-1	3,353	-0.03%
2020/06/24	0	0.00	1	225.00	228.00	-1	3,300	-0.03%
2020/06/22	0	0.00	0.8	259.00	260.00	-0.8	3,249	-0.02%
2020/06/19	0	0.00	2	230.50	251.00	-2	3,215	-0.06%
2020/06/18	0	0.00	0.3	228.50	228.50	-0.3	3,092	-0.01%
2020/06/17	0	0.00	0.1	208.00	208.00	-0.1	3,100	0.00%
2020/06/12	0	0.00	4	172.50	172.50	-4	3,126	-0.13%
2020/06/11	15	222.87	2	223.75	191.50	13	3,080	0.42%
2020/06/10	1	208.00	10.6	210.47	212.50	-9.6	2,963	-0.32%
2020/06/09	2.2	192.55	3	190.00	193.50	-0.8	2,913	-0.03%
2020/06/02	0	0.00	1	140.00	144.00	-1	2,706	-0.04%
2020/05/29	3	147.00	0	0.00	139.50	3	2,654	0.11%
2020/05/27	1	117.50	0	0.00	126.00	1	2,615	0.04%
2020/05/26	2	132.50	1	125.00	123.50	1	2,638	0.04%
2020/05/25	3	131.17	1.7	134.37	132.50	1.3	2,589	0.05%
2020/05/22	2	119.25	2	119.25	125.00	0	2,545	0.00%
2020/05/20	17	125.18	3	123.33	127.00	14	2,458	0.57%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	1	76.70	1.4	79.20	79.20	-0.4	2,079	-0.02%
2020/05/12	0	0.00	1.1	72.90	72.00	-1.1	2,016	-0.05%
2020/05/08	3	76.27	0	0.00	75.20	3	1,939	0.15%
2020/05/05	6	67.42	0	0.00	67.70	6	1,795	0.33%
2020/04/30	0	0.00	1	56.00	56.00	-1	1,682	-0.06%
2020/04/27	1	56.50	2	56.15	55.80	-1	1,583	-0.06%
2020/04/24	2	56.80	0	0.00	55.10	2	1,505	0.13%
2020/04/23	2	50.00	0	0.00	51.70	2	1,350	0.15%
2020/04/22	3	47.98	0	0.00	47.00	3	1,252	0.24%
2020/04/21	0	0.00	1	46.10	46.10	-1	1,106	-0.09%
2020/04/13	0	0.00	15	30.75	31.30	-15	778	-1.93%
2020/04/10	0	0.00	5	30.20	29.95	-5	758	-0.66%
2020/04/07	0	0.00	6	27.25	27.60	-6	732	-0.82%
2020/04/06	0	0.00	4	27.25	27.00	-4	755	-0.53%
2020/03/26	0	24.90	0	0.00	25.05	0	790	0.00%
2020/03/25	0	0.00	8	25.04	25.00	-8	784	-1.02%
2020/03/24	0	0.00	10	23.15	23.15	-10	770	-1.30%
2020/03/10	1	29.80	0	0.00	30.15	1	715	0.14%
2020/03/09	2	31.48	0	0.00	30.75	2	712	0.28%
2020/03/03	1	30.80	0	0.00	30.60	1	687	0.15%
2020/02/20	0	0.00	1	30.55	30.55	-1	588	-0.17%
2020/02/12	0	0.00	2	29.38	29.45	-2	565	-0.35%
2020/02/10	1	28.40	0	0.00	28.30	1	552	0.18%
2020/02/05	1	27.80	0	0.00	27.80	1	544	0.18%
2020/01/31	1	27.65	0	0.00	27.80	1	530	0.19%
2020/01/13	0	0.00	1	29.65	29.40	-1	521	-0.19%
2019/12/31	0	0.00	1	29.35	29.40	-1	478	-0.21%
2019/12/26	0	0.00	1	30.15	31.00	-1	426	-0.23%
2019/12/16	0	0.00	0	29.00	29.25	0	396	0.00%
2019/12/09	0	0.00	1	29.45	29.40	-1	385	-0.26%
2019/12/06	1	29.80	2	30.60	29.75	-1	387	-0.26%
2019/12/05	2	30.58	2	31.40	30.80	0	375	0.00%
2019/12/02	0	0.00	1	29.10	28.40	-1	351	-0.28%
2019/11/29	1	29.55	0	0.00	29.05	1	359	0.28%
2019/11/18	0	0.00	1	27.65	27.15	-1	305	-0.33%
2019/11/06	1	26.85	0	0.00	26.60	1	334	0.30%
2019/07/24	0	0.00	0.5	29.05	29.25	-0.5	210	-0.22%
2019/03/18	0	0.00	2	28.95	29.00	-2	550	-0.36%
2019/03/15	0	0.00	1	29.20	29.45	-1	541	-0.18%
2019/03/11	1	32.95	0	0.00	32.00	1	507	0.20%
2019/02/22	1	32.30	0	0.00	31.50	1	454	0.22%
2019/02/20	0	0.00	1	32.00	32.00	-1	431	-0.23%
2019/02/19	1	31.60	3	32.07	31.60	-2	421	-0.47%
2019/02/18	3	32.47	0	0.00	32.70	3	387	0.77%
2019/01/09	0	0.00	6	27.98	27.80	-6	401	-1.50%
2019/01/08	1	28.25	0	0.00	28.40	1	402	0.25%
2019/01/03	2	27.00	0	0.00	27.20	2	423	0.47%
2018/12/19	1	26.50	0	0.00	26.45	1	604	0.17%
2018/12/18	0	0.00	1	26.90	26.70	-1	605	-0.17%
2018/12/17	1	26.90	0	0.00	26.90	1	609	0.16%
2018/12/14	0	0.00	1	26.85	26.80	-1	614	-0.16%
2018/12/13	1	27.00	0	0.00	26.85	1	618	0.16%
2018/12/12	1	27.00	0	0.00	26.70	1	623	0.16%
2018/12/07	2	27.20	0	0.00	27.00	2	681	0.29%
2018/12/06	1	27.50	0	0.00	26.85	1	709	0.14%
2018/12/04	0	27.75	0	0.00	27.75	0	738	0.00%
2018/11/09	0	0.00	1	28.40	27.65	-1	747	-0.13%
2018/11/08	1	28.50	0	0.00	28.35	1	747	0.13%
2018/11/05	1	26.95	1	26.80	26.95	0	734	0.00%
2018/10/29	1	26.95	1	28.00	26.90	0	740	0.00%
2018/10/24	1	28.60	0	0.00	28.70	1	726	0.14%
2018/10/17	0	0.00	1	27.60	28.25	-1	671	-0.15%
2018/10/16	1	27.00	0	0.00	26.90	1	660	0.15%
2018/10/11	0	0.00	1	26.45	26.20	-1	652	-0.15%
2018/10/09	1	31.30	0	0.00	29.10	1	630	0.16%
2018/09/27	0	0.00	1	28.75	28.30	-1	538	-0.19%
2018/09/26	1	28.35	0	0.00	28.50	1	536	0.19%
2018/09/21	1	27.70	0	0.00	27.60	1	534	0.19%
2018/09/11	0	0.00	3	27.22	26.55	-3	472	-0.63%
2018/09/10	1	27.20	1	27.95	27.05	0	469	0.00%
2018/09/07	3	27.45	6	27.26	28.95	-3	447	-0.67%
2018/09/06	2	26.23	0	0.00	26.40	2	412	0.49%
2018/09/03	2	25.85	0	0.00	25.60	2	453	0.44%
2018/08/31	2	26.00	0	0.00	26.00	2	470	0.43%
2018/07/31	0	0.00	0.2	28.60	28.60	-0.2	1,129	-0.02%
2018/07/09	0	0.00	5	29.15	29.05	-5	1,979	-0.25%
2018/06/28	1	31.00	0	0.00	30.40	1	2,217	0.05%
2018/06/25	0	0.00	1	33.20	32.80	-1	2,227	-0.04%
2018/06/13	3	34.30	0	0.00	33.60	3	2,377	0.13%
2018/06/11	2	33.50	0	0.00	34.70	2	2,475	0.08%
2018/06/07	1	34.45	0	0.00	33.85	1	2,502	0.04%
2018/06/05	1	36.15	0	0.00	35.45	1	2,487	0.04%
2018/05/31	0	0.00	1	34.30	36.25	-1	2,534	-0.04%
2018/05/30	0	0.00	1	34.95	34.60	-1	2,564	-0.04%
2018/05/29	0	0.00	8	37.16	35.75	-8	2,547	-0.31%
2018/05/24	2	38.65	0	0.00	37.60	2	2,532	0.08%
2018/05/23	3	38.15	0	0.00	38.00	3	2,517	0.12%
2018/05/22	5	39.10	0	0.00	37.75	5	2,501	0.20%
2018/05/11	0	0.00	1	37.70	36.05	-1	2,323	-0.04%
2018/05/10	0	0.00	1	37.00	37.90	-1	2,277	-0.04%
2018/05/07	1	42.00	0	0.00	40.70	1	2,087	0.05%
2018/05/04	0	0.00	2	37.85	40.40	-2	1,959	-0.10%
2018/05/03	4	38.44	0	0.00	39.60	4	1,774	0.23%
2018/04/20	0	0.00	1	31.20	31.70	-1	1,337	-0.07%
2018/04/19	1	30.40	0	0.00	31.20	1	1,325	0.08%
2018/04/12	0	32.20	0	0.00	32.30	0	1,235	0.00%
2018/04/11	0	0.00	1	31.70	31.85	-1	1,180	-0.08%
2018/04/09	0	0.00	3	29.98	30.05	-3	1,055	-0.28%
2018/03/27	1	28.25	0	0.00	27.70	1	936	0.11%
2018/03/19	0	0.00	2	28.45	28.10	-2	796	-0.25%
2018/03/16	2	27.10	0	0.00	27.30	2	748	0.27%
2018/03/15	0	0.00	2	27.70	27.30	-2	717	-0.28%
2018/03/14	0	0.00	7	25.83	26.45	-7	634	-1.10%
2018/03/09	3	23.80	0	0.00	23.80	3	570	0.53%
2018/03/06	0	0.00	2	25.45	25.15	-2	517	-0.39%
2018/03/05	0	0.00	5	24.45	25.15	-5	458	-1.09%
2018/03/02	1	22.60	0	0.00	22.90	1	394	0.25%
2018/03/01	3	23.40	2	23.30	23.40	1	384	0.26%
2018/02/27	0	0.00	2	22.60	22.60	-2	345	-0.58%