合一 (4743)-富邦-彰化券商分點個股進出

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
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
895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:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	1	157.50	0	0.00	159.00	1	2,132	0.05%
2024/04/25	0	0.00	1	152.50	152.50	-1	2,172	-0.05%
2024/04/24	1	154.00	0	0.00	153.50	1	2,194	0.05%
2024/04/23	5	154.70	0	0.00	155.00	5	2,234	0.22%
2024/04/22	2	149.00	2	151.00	149.00	0	2,232	0.00%
2024/04/19	0.6	150.77	0	0.00	145.50	0.6	2,196	0.03%
2024/04/18	1	156.99	0	0.00	157.00	1	2,122	0.05%
2024/04/17	0.2	160.00	0	0.00	158.00	0.2	2,098	0.01%
2024/04/16	3.3	159.46	4	158.75	159.00	-0.7	2,084	-0.04%
2024/04/15	0.1	167.34	0	0.00	166.00	0.1	2,027	0.00%
2024/04/12	2	173.75	1	172.00	172.00	1	1,995	0.05%
2024/04/09	1	173.50	0	0.00	173.50	1	2,053	0.05%
2024/04/03	1	171.00	0	0.00	172.00	1	2,026	0.05%
2024/04/02	2	173.00	0	0.00	172.50	2	2,041	0.10%
2024/04/01	3.5	176.79	2	175.50	172.50	1.5	2,083	0.07%
2024/03/28	1.3	174.77	0	0.00	174.00	1.3	2,049	0.06%
2024/03/26	0	171.50	0.1	170.00	171.00	-0.1	2,022	0.00%
2024/03/22	1	175.00	1	172.50	172.50	0	2,007	0.00%
2024/03/21	0	0.00	2	170.75	172.50	-2	2,006	-0.10%
2024/03/19	1	166.00	1	166.00	165.00	0	2,029	0.00%
2024/03/14	3	170.50	0	0.00	168.00	3	2,049	0.15%
2024/03/13	0.1	168.89	1	171.00	167.00	-0.9	2,040	-0.04%
2024/03/12	0	172.00	1	171.50	171.00	-1	2,034	-0.05%
2024/03/08	2	178.50	1	171.00	171.00	1	2,127	0.05%
2024/03/07	0.2	164.14	3.2	163.81	184.00	-2.9	2,013	-0.15%
2024/03/06	0.1	168.11	0	0.00	167.50	0.1	1,906	0.00%
2024/03/05	1.1	169.11	1.1	169.00	168.50	0	1,922	0.00%
2024/03/04	1.1	171.09	0	0.00	171.00	1.1	1,918	0.06%
2024/03/01	0.3	174.50	0	0.00	174.00	0.3	1,908	0.01%
2024/02/29	2.1	176.00	0	0.00	176.50	2.1	1,955	0.11%
2024/02/27	0	178.50	0	0.00	177.00	0	1,975	0.00%
2024/02/26	1	178.50	0	0.00	181.00	1	1,996	0.05%
2024/02/22	0.2	176.50	0	0.00	175.50	0.2	2,078	0.01%
2024/02/21	0.1	180.00	0	0.00	177.00	0.1	2,111	0.00%
2024/02/20	0.1	177.51	0	0.00	178.00	0.1	2,187	0.00%
2024/02/19	0.2	178.00	0	0.00	178.00	0.2	2,289	0.01%
2024/02/15	0	172.00	1.1	173.12	173.00	-1.1	2,486	-0.05%
2024/02/05	1	173.00	1	172.50	172.50	0	2,681	0.00%
2024/02/02	0.1	175.00	0	0.00	174.00	0.1	3,394	0.00%
2024/02/01	0.3	173.00	0	0.00	173.00	0.3	3,628	0.01%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/19	0	174.50	0	174.50	175.50	0	4,512	0.00%
2024/01/18	1	171.00	0.4	173.00	172.50	0.6	4,585	0.01%
2024/01/17	1	174.99	0	0.00	172.50	1	4,637	0.02%
2024/01/16	0.1	179.91	0	0.00	177.50	0.1	4,672	0.00%
2024/01/15	0	181.00	2	181.00	182.50	-2	4,718	-0.04%
2024/01/12	1	180.00	2	181.00	180.00	-1	4,792	-0.02%
2024/01/11	0	182.00	0	0.00	184.00	0	4,915	0.00%
2024/01/09	0.2	182.77	0	182.50	182.00	0.1	4,919	0.00%
2024/01/08	0	0.00	2	184.00	183.50	-2	4,950	-0.04%
2024/01/04	2	181.50	1	181.50	183.00	1	4,935	0.02%
2023/12/29	1	194.00	0	0.00	194.50	1	4,868	0.02%
2023/12/27	0	0.00	2	198.50	196.50	-2	4,874	-0.04%
2023/12/26	0	196.50	0	195.50	197.00	0	4,828	0.00%
2023/12/25	0	193.50	0	0.00	192.50	0	4,823	0.00%
2023/12/21	0.2	192.50	5	191.00	192.50	-4.8	4,830	-0.10%
2023/12/20	1	192.50	0	0.00	191.50	1	4,828	0.02%
2023/12/19	0	192.50	1	191.50	191.50	-1	4,825	-0.02%
2023/12/18	0.1	194.50	0	0.00	193.50	0.1	4,828	0.00%
2023/12/15	1.1	197.04	0.1	195.50	196.50	1	4,818	0.02%
2023/12/13	1	193.50	1	191.50	191.00	0	4,784	0.00%
2023/12/12	1	193.50	1	194.00	194.50	0	4,793	0.00%
2023/12/11	0.1	192.75	2	191.75	191.00	-1.9	4,781	-0.04%
2023/12/07	0.1	195.00	1	194.00	193.50	-0.9	4,768	-0.02%
2023/12/06	0	194.50	0.1	196.50	195.50	-0.1	4,769	0.00%
2023/12/05	0.1	201.01	0	0.00	198.00	0.1	4,730	0.00%
2023/12/04	0	0.00	2	206.50	205.00	-2	4,664	-0.04%
2023/11/30	2	207.25	2.8	205.15	205.00	-0.8	4,703	-0.02%
2023/11/29	1	204.00	0	0.00	208.00	1	4,676	0.02%
2023/11/28	0	205.00	0	0.00	204.00	0	4,681	0.00%
2023/11/27	0.2	206.00	0	0.00	204.00	0.2	4,723	0.00%
2023/11/24	1.1	203.50	4.5	203.60	205.00	-3.4	4,718	-0.07%
2023/11/22	1	206.00	2	208.25	204.50	-1	4,667	-0.02%
2023/11/21	2	204.00	2.3	204.57	205.50	-0.3	4,608	-0.01%
2023/11/20	0	207.04	0.5	208.00	206.00	-0.5	4,561	-0.01%
2023/11/17	2	207.50	2	209.75	206.50	0	4,525	0.00%
2023/11/16	3	216.00	4	213.52	211.50	-1	4,449	-0.02%
2023/11/15	3	216.33	7	214.86	214.00	-4	4,358	-0.09%
2023/11/14	5.1	212.09	5	211.70	211.50	0.1	4,298	0.00%
2023/11/13	8.4	221.21	6.5	219.04	218.00	1.9	4,157	0.05%
2023/11/10	15.6	233.82	7.7	240.28	220.50	7.9	3,987	0.20%
2023/11/09	10	229.20	9.2	227.69	230.50	0.8	3,300	0.03%
2023/11/08	4	223.63	5.2	224.73	226.50	-1.2	3,149	-0.04%
2023/11/07	1	217.00	4	217.50	217.50	-3	2,710	-0.11%
2023/11/03	0	0.00	0.7	193.00	193.00	-0.7	2,610	-0.03%
2023/11/01	1	197.00	1	198.00	195.50	0	2,578	0.00%
2023/10/31	3	198.17	2	199.00	196.00	1	2,560	0.04%
2023/10/30	1	198.00	0	0.00	198.00	1	2,538	0.04%
2023/10/27	3	201.00	5	202.80	203.50	-2	2,469	-0.08%
2023/10/26	2	196.75	1.4	195.15	197.00	0.7	2,330	0.03%
2023/10/25	5	194.00	2	195.25	194.50	3	2,262	0.13%
2023/10/24	3	187.00	1	188.50	189.50	2	2,193	0.09%
2023/10/23	2.1	189.05	5	190.10	189.00	-2.9	2,128	-0.14%
2023/10/20	3	185.68	1	187.00	183.50	2	2,068	0.10%
2023/10/19	5	190.00	16.1	187.88	190.50	-11.1	1,999	-0.56%
2023/10/17	0.9	179.99	0	0.00	180.00	0.9	1,942	0.04%
2023/10/12	0	0.00	0.2	175.00	176.00	-0.2	2,041	-0.01%
2023/10/11	0	0.00	2	177.25	176.50	-2	2,082	-0.10%
2023/10/05	0	0.00	0.1	175.00	174.00	-0.1	2,162	0.00%
2023/10/04	0.1	169.00	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	5.2	173.21	0	0.00	172.00	5.2	2,159	0.24%
2023/09/28	0	173.50	2	176.00	174.50	-2	2,192	-0.09%
2023/09/26	1	174.00	0	0.00	173.50	1	2,207	0.05%
2023/09/21	0.1	177.00	0	0.00	176.50	0.1	2,291	0.00%
2023/09/20	1	179.00	0	0.00	179.50	1	2,317	0.04%
2023/09/19	0	182.50	0	0.00	181.00	0	2,392	0.00%
2023/09/11	0	0.00	0.8	179.00	179.00	-0.8	2,517	-0.03%
2023/09/08	0	175.00	0	0.00	179.00	0	2,525	0.00%
2023/09/07	0	0.00	1	177.50	177.50	-1	2,525	-0.04%
2023/09/06	0	0.00	1	179.00	179.00	-1	2,527	-0.04%
2023/09/05	0	0.00	1.3	186.46	181.50	-1.3	2,517	-0.05%
2023/09/01	2	197.75	1	195.00	195.00	1	2,466	0.04%
2023/08/31	0	198.50	2	201.75	198.50	-2	2,460	-0.08%
2023/08/30	0	0.00	7	193.43	198.00	-7	2,432	-0.29%
2023/08/22	1.1	185.48	0	0.00	183.50	1.1	2,514	0.04%
2023/08/16	2	187.50	1	183.00	186.50	1	2,565	0.04%
2023/08/15	0	0.00	3.5	180.06	181.00	-3.5	2,577	-0.14%
2023/08/14	1.1	179.27	2	173.50	175.50	-0.9	2,569	-0.03%
2023/08/11	2	183.75	1	186.00	184.50	1	2,529	0.04%
2023/08/10	1	183.50	1	187.00	183.50	0	2,549	0.00%
2023/08/09	2	182.27	1.1	185.43	184.00	1	2,603	0.04%
2023/08/08	1.1	188.42	0	0.00	184.00	1.1	2,733	0.04%
2023/08/07	2	188.01	0	0.00	188.00	2	2,748	0.07%
2023/08/04	2	188.00	3.2	190.01	192.00	-1.2	2,751	-0.04%
2023/08/02	2.3	190.26	0	0.00	189.00	2.3	2,769	0.08%
2023/08/01	1	194.50	0	196.00	194.50	1	2,774	0.04%
2023/07/31	0	197.55	0	0.00	194.00	0	2,788	0.00%
2023/07/28	1.7	198.94	0.2	197.50	198.50	1.5	2,811	0.05%
2023/07/27	1.1	201.00	0	0.00	200.00	1.1	2,815	0.04%
2023/07/26	3	202.67	0	0.00	200.50	3	2,866	0.11%
2023/07/25	0	0.00	2	207.50	206.50	-2	2,920	-0.07%
2023/07/24	2	205.00	0	0.00	203.50	2	2,952	0.07%
2023/07/21	0.1	205.50	0	0.00	205.00	0.1	3,004	0.00%
2023/07/20	0.2	211.50	0	0.00	211.00	0.2	3,059	0.01%
2023/07/19	1.1	205.27	1	208.01	208.00	0.1	3,080	0.00%
2023/07/18	1	208.50	0	0.00	202.50	1	3,198	0.03%
2023/07/17	3.3	208.64	1	210.50	210.00	2.3	3,305	0.07%
2023/07/14	0	192.00	4	196.50	198.00	-4	3,325	-0.12%
2023/07/13	0.3	195.00	2	198.00	192.50	-1.7	3,351	-0.05%
2023/07/12	0	204.50	0	0.00	202.00	0	3,306	0.00%
2023/07/11	0.1	207.57	0	207.00	205.50	0.1	3,376	0.00%
2023/07/10	1	208.50	1	208.00	208.00	0	3,550	0.00%
2023/07/07	1	206.00	1	205.50	205.00	0	3,550	0.00%
2023/07/06	0	208.00	1	206.00	206.00	-1	3,553	-0.03%
2023/07/05	0	209.50	0	0.00	209.00	0	3,565	0.00%
2023/07/04	1	210.51	0	0.00	210.00	1	3,591	0.03%
2023/07/03	1.4	210.17	0	0.00	212.00	1.4	3,680	0.04%
2023/06/30	0	0.00	0	218.00	216.00	0	3,717	0.00%
2023/06/29	0	0.00	0.1	222.98	220.00	-0.1	3,780	0.00%
2023/06/28	0.1	219.42	1.2	219.75	219.50	-1.1	3,832	-0.03%
2023/06/27	0	221.50	1	223.00	220.00	-1	3,894	-0.02%
2023/06/26	0.1	208.92	0	209.00	209.50	0.1	3,882	0.00%
2023/06/21	1.1	211.08	0	0.00	210.00	1.1	3,958	0.03%
2023/06/20	0	216.00	5	216.00	215.50	-5	4,064	-0.12%
2023/06/19	3	218.33	0	0.00	216.00	3	4,100	0.07%
2023/06/16	8.1	212.28	2	212.76	216.00	6	4,113	0.15%
2023/06/15	0.1	230.91	7	229.50	230.50	-6.9	4,089	-0.17%
2023/06/14	1	243.50	5	237.70	236.50	-4	4,092	-0.10%
2023/06/13	2.1	241.98	1	240.00	240.00	1.1	4,160	0.03%
2023/06/12	0	239.50	0	0.00	241.00	0	4,192	0.00%
2023/06/08	0.2	234.71	1	234.00	233.50	-0.8	4,314	-0.02%
2023/06/05	0	0.00	1	236.00	236.00	-1	4,402	-0.02%
2023/06/02	0	230.00	3	241.16	239.50	-3	4,415	-0.07%
2023/06/01	1	231.49	0	229.00	228.00	1	4,446	0.02%
2023/05/31	1	227.97	2	227.25	230.50	-1	4,504	-0.02%
2023/05/30	1	228.00	0	0.00	223.00	1	4,564	0.02%
2023/05/29	0	0.00	1	224.00	224.50	-1	4,590	-0.02%
2023/05/26	1	222.50	3	220.50	220.50	-2	4,667	-0.04%
2023/05/25	1	226.01	0	0.00	225.00	1	4,705	0.02%
2023/05/23	0	0.00	1	230.00	232.00	-1	4,877	-0.02%
2023/05/22	1	230.00	1	229.50	228.50	0	5,161	0.00%
2023/05/19	2	224.75	2	226.01	223.50	0	5,168	0.00%
2023/05/17	3.4	229.06	4.1	230.17	229.00	-0.7	5,214	-0.01%
2023/05/16	0.1	223.00	3	225.67	226.00	-2.9	5,274	-0.06%
2023/05/15	2	220.49	2	221.75	221.00	0	5,360	0.00%
2023/05/12	6.2	224.42	2.2	224.05	224.00	4	5,465	0.07%
2023/05/11	0.1	238.00	0	0.00	237.00	0.1	5,589	0.00%
2023/05/09	2	243.00	0	0.00	239.50	2	6,013	0.03%
2023/05/08	3	240.35	1	239.50	239.50	2	6,142	0.03%
2023/05/03	1	246.50	1	248.50	245.50	0	6,438	0.00%
2023/05/02	1	246.50	3	245.67	248.50	-2	6,613	-0.03%
2023/04/28	2	243.75	1	241.00	241.00	1	6,638	0.02%
2023/04/27	1.1	238.55	0	0.00	238.00	1.1	6,675	0.02%
2023/04/25	1.3	241.85	2	242.25	242.00	-0.7	6,763	-0.01%
2023/04/24	1	253.00	0	0.00	251.00	1	6,839	0.01%
2023/04/21	2.4	261.87	1	254.00	253.00	1.4	6,882	0.02%
2023/04/20	11.1	276.65	3	270.50	270.50	8.1	6,820	0.12%
2023/04/19	7	278.14	5	280.90	281.00	2	6,745	0.03%
2023/04/18	0	0.00	1	280.00	278.50	-1	6,702	-0.01%
2023/04/17	1	274.00	2	276.00	275.00	-1	6,722	-0.01%
2023/04/14	1.1	277.71	1	277.50	274.50	0.1	6,774	0.00%
2023/04/13	1	285.50	1.3	279.30	279.00	-0.3	6,768	0.00%
2023/04/11	0.1	267.52	0	0.00	267.00	0.1	6,935	0.00%
2023/04/10	6.1	267.52	0	0.00	267.50	6.1	7,068	0.09%
2023/04/07	2	271.50	6	272.00	272.50	-4	7,142	-0.06%
2023/04/06	1	268.00	2	271.25	271.50	-1	7,293	-0.01%
2023/03/31	1	272.50	1	268.00	267.00	0	7,420	0.00%
2023/03/30	1	270.49	1	270.00	270.50	0	7,521	0.00%
2023/03/29	0	0.00	1	270.00	270.50	-1	7,523	-0.01%
2023/03/28	1.1	261.73	0	0.00	261.50	1.1	7,530	0.01%
2023/03/27	2	268.25	4	269.38	269.00	-2	7,510	-0.03%
2023/03/24	2	264.50	1	268.50	269.00	1	7,561	0.01%
2023/03/23	0	0.00	1	267.00	261.50	-1	7,602	-0.01%
2023/03/22	0	0.00	1	260.00	260.50	-1	7,652	-0.01%
2023/03/17	0	0.00	1	252.00	254.00	-1	7,964	-0.01%
2023/03/15	1	258.00	1	258.00	260.00	0	8,245	0.00%
2023/03/14	0.2	259.50	0	0.00	253.50	0.2	8,611	0.00%
2023/03/13	0	250.00	0.5	249.42	256.50	-0.5	8,663	-0.01%
2023/03/10	2	263.75	1.1	257.27	258.50	0.9	8,801	0.01%
2023/03/09	0	0.00	1	264.50	264.00	-1	8,933	-0.01%
2023/03/08	3	269.00	1.4	268.76	264.00	1.6	9,027	0.02%
2023/03/07	1	267.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	1	261.00	1	267.00	269.50	0	9,523	0.00%
2023/03/03	4	268.88	4	271.00	267.00	0	9,807	0.00%
2023/03/02	1.1	266.27	9	269.61	270.50	-7.9	10,128	-0.08%
2023/03/01	1	261.51	3	263.50	261.00	-2	10,406	-0.02%
2023/02/24	10	261.65	1	258.50	262.00	9	10,537	0.09%
2023/02/23	3	266.17	2	267.50	266.50	1	10,644	0.01%
2023/02/22	6.2	267.94	3	268.67	266.00	3.2	10,847	0.03%
2023/02/21	3	276.50	0	0.00	276.00	3	10,908	0.03%
2023/02/20	3	287.33	3	294.50	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	1	274.50	2	277.50	276.00	-1	10,823	-0.01%
2023/02/15	0	271.67	1	274.50	271.50	-1	11,086	-0.01%
2023/02/14	3	273.67	0.1	275.00	271.00	2.9	11,150	0.03%
2023/02/13	0.1	285.00	0	0.00	278.00	0.1	11,115	0.00%
2023/02/10	2	287.75	4	286.50	290.00	-2	11,131	-0.02%
2023/02/09	1.1	294.40	2	286.00	284.00	-1	11,049	-0.01%
2023/02/08	5	289.60	7.3	287.73	288.00	-2.3	10,875	-0.02%
2023/02/07	12	270.50	10	269.50	273.00	2	10,684	0.02%
2023/02/06	3	270.00	5	269.60	265.00	-2	10,695	-0.02%
2023/02/03	0	267.50	0	0.00	263.00	0	10,683	0.00%
2023/02/02	2	264.75	0	0.00	264.50	2	10,651	0.02%
2023/02/01	2	268.00	3	265.00	260.50	-1	10,761	-0.01%
2023/01/31	1	267.00	7	263.71	269.00	-6	10,777	-0.06%
2023/01/30	0	0.00	4	247.50	250.50	-4	10,740	-0.04%
2023/01/17	4	243.25	4	244.00	244.50	0	10,783	0.00%
2023/01/16	5	236.50	9	237.94	241.00	-4	10,750	-0.04%
2023/01/13	0.2	229.02	1	231.00	232.00	-0.8	10,720	-0.01%
2023/01/12	5.2	230.90	0	0.00	226.50	5.2	10,813	0.05%
2023/01/11	1	243.41	1	237.50	237.00	0	10,723	0.00%
2023/01/10	2	242.00	0	0.00	238.00	2	10,760	0.02%
2023/01/09	2	246.00	4	245.75	245.00	-2	10,832	-0.02%
2023/01/06	1	240.50	1	241.50	241.50	0	10,935	0.00%
2023/01/04	2	242.00	0	0.00	240.00	2	11,199	0.02%
2023/01/03	1	243.50	0	0.00	244.50	1	11,324	0.01%
2022/12/30	1	244.02	2	246.00	245.50	-1	11,476	-0.01%
2022/12/29	7	243.73	15	246.07	243.00	-8	11,646	-0.07%
2022/12/28	4	264.88	21	263.10	257.00	-17	11,562	-0.15%
2022/12/27	2	264.50	5	256.40	264.50	-3	11,544	-0.03%
2022/12/26	4	261.50	2	263.00	258.00	2	11,625	0.02%
2022/12/23	8	259.37	1	259.50	259.50	7	11,716	0.06%
2022/12/22	0	0.00	3	254.69	262.50	-3	11,692	-0.03%
2022/12/21	0	0.00	2	244.00	239.00	-2	11,701	-0.02%
2022/12/20	29	238.07	6	240.67	236.50	23	11,919	0.19%
2022/12/19	2	241.50	6	241.83	241.50	-4	12,043	-0.03%
2022/12/16	20.1	246.42	12	245.38	243.00	8.1	12,263	0.07%
2022/12/15	4.1	250.13	11	251.27	247.00	-6.9	12,360	-0.06%
2022/12/14	0.1	250.15	4	250.38	259.00	-3.9	12,351	-0.03%
2022/12/13	9	259.78	6	264.00	253.50	3	12,268	0.02%
2022/12/12	6.1	256.02	13	255.15	257.00	-6.9	12,371	-0.06%
2022/12/09	21	261.71	11	261.36	260.00	10	12,416	0.08%
2022/12/08	6	268.33	9	269.56	267.00	-3	12,636	-0.02%
2022/12/07	10.1	271.97	5	274.40	275.00	5.1	12,518	0.04%
2022/12/06	22.4	286.87	14	285.32	279.00	8.4	12,241	0.07%
2022/12/05	2	295.25	4	293.38	297.00	-2	11,852	-0.02%
2022/12/02	10	296.75	7	299.57	294.50	3	11,746	0.03%
2022/12/01	4	290.38	8.2	293.32	291.50	-4.2	11,544	-0.04%
2022/11/30	0	0.00	2	288.50	286.00	-2	11,421	-0.02%
2022/11/29	7	289.71	0	0.00	287.00	7	11,327	0.06%
2022/11/28	3	288.83	4	295.25	295.00	-1	11,112	-0.01%
2022/11/25	5	292.80	42	295.76	281.00	-37	10,804	-0.34%
2022/11/24	5	289.20	2.1	293.53	290.00	2.9	10,449	0.03%
2022/11/23	11	273.00	10.4	276.64	289.50	0.6	10,134	0.01%
2022/11/22	5.1	271.88	1	264.50	263.50	4.1	9,856	0.04%
2022/11/21	11	275.41	4	276.50	272.00	7	9,850	0.07%
2022/11/18	17.1	266.30	7	271.93	275.00	10.1	10,149	0.10%
2022/11/17	1	264.00	2	264.00	259.00	-1	10,200	-0.01%
2022/11/16	4.1	253.65	1	258.00	256.50	3.1	10,018	0.03%
2022/11/15	5	249.50	6	250.92	249.50	-1	9,875	-0.01%
2022/11/14	4	250.50	3	249.17	250.00	1	9,882	0.01%
2022/11/11	4	251.75	4	254.75	252.50	0	9,777	0.00%
2022/11/10	1	247.50	0	0.00	243.00	1	9,480	0.01%
2022/11/09	0	0.00	5	244.10	243.50	-5	9,408	-0.05%
2022/11/08	0.1	250.00	1	246.50	243.00	-0.9	9,350	-0.01%
2022/11/07	1	246.00	1	246.00	246.00	0	9,252	0.00%
2022/11/03	0	0.00	0	246.50	246.00	0	9,077	0.00%
2022/11/02	6	242.42	3	242.67	242.00	3	8,948	0.03%
2022/11/01	2	239.50	2	237.25	239.50	0	8,813	0.00%
2022/10/31	0	0.00	6	228.33	228.00	-6	8,684	-0.07%
2022/10/28	8	227.00	1	224.00	223.50	7	8,605	0.08%
2022/10/27	0	0.00	4.1	225.78	232.00	-4.1	8,456	-0.05%
2022/10/26	6	207.83	10	207.00	211.00	-4	8,310	-0.05%
2022/10/25	1	210.50	2	218.00	210.50	-1	8,172	-0.01%
2022/10/24	0	0.00	4	220.00	216.00	-4	8,071	-0.05%
2022/10/21	9	216.28	4	219.38	215.00	5	8,033	0.06%
2022/10/20	1	219.00	2	220.00	227.50	-1	7,981	-0.01%
2022/10/19	5	234.00	2	234.50	231.50	3	7,930	0.04%
2022/10/18	2	235.75	5	242.60	235.00	-3	8,021	-0.04%
2022/10/17	4	238.95	4	232.25	239.00	0	7,948	0.00%
2022/10/14	1	242.00	1	247.50	243.50	0	7,828	0.00%
2022/10/13	13	247.41	12	240.08	234.50	1	7,680	0.01%
2022/10/12	1	249.00	1	249.01	252.00	0	7,490	0.00%
2022/10/11	2.1	258.31	5	251.00	244.50	-2.9	7,338	-0.04%
2022/10/07	14	262.96	35	259.04	257.00	-21	7,142	-0.29%
2022/10/06	0.1	265.00	10.2	255.03	259.50	-10.1	6,921	-0.15%
2022/10/05	1	246.50	6.1	242.38	245.50	-5.1	6,664	-0.08%
2022/10/04	0	0.00	43	238.14	240.00	-43	6,523	-0.66%
2022/10/03	7	243.86	11	243.73	233.50	-4	6,429	-0.06%
2022/09/30	5	244.10	4	244.13	252.50	1	6,262	0.02%
2022/09/29	0.2	244.50	8	241.69	248.50	-7.8	6,058	-0.13%
2022/09/28	6	230.83	4	234.00	226.00	2	6,101	0.03%
2022/09/27	46	242.80	11	241.68	242.50	35	5,982	0.59%
2022/09/26	5	247.70	4	258.50	245.50	1	5,789	0.02%
2022/09/23	6	265.75	11.3	266.14	267.00	-5.3	5,652	-0.09%
2022/09/22	8	256.88	4	256.63	259.50	4	5,536	0.07%
2022/09/21	8	257.87	5	256.00	256.00	3	5,413	0.06%
2022/09/20	3	260.17	3	259.00	260.00	0	5,457	0.00%
2022/09/19	34	261.07	5	253.00	260.50	29	5,550	0.52%
2022/09/16	6	273.58	1	272.00	271.50	5	5,538	0.09%
2022/09/15	3	279.00	4	283.63	272.50	-1	5,476	-0.02%
2022/09/12	0	0.00	10.3	290.00	291.50	-10.3	5,613	-0.18%
2022/09/06	0	0.00	11	266.95	268.50	-11	6,023	-0.18%
2022/09/05	0	0.00	7	290.43	277.50	-7	5,984	-0.12%
2022/08/29	2	284.00	1	290.00	284.00	1	6,049	0.02%
2022/08/26	1	286.00	15.1	273.97	284.00	-14.1	6,011	-0.23%
2022/08/25	12.1	253.28	4.2	254.40	260.00	7.9	5,879	0.13%
2022/08/24	15	239.37	4	239.51	242.50	11	5,411	0.20%
2022/08/23	0	0.00	58	220.50	220.50	-58	5,474	-1.06%
2022/08/19	5	179.70	2	177.75	182.50	3	5,540	0.05%
2022/08/18	2	172.25	4	171.63	172.50	-2	5,483	-0.04%
2022/08/17	3	170.67	1	173.00	170.00	2	5,480	0.04%
2022/08/16	2	173.50	1	173.50	172.00	1	5,474	0.02%
2022/08/15	3	172.33	5	173.60	173.50	-2	5,445	-0.04%
2022/08/12	6	171.67	2	174.50	171.00	4	5,465	0.07%
2022/08/11	0	0.00	6	171.25	169.50	-6	5,443	-0.11%
2022/08/10	6	169.50	0	0.00	169.00	6	5,476	0.11%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/08	0	170.00	0	0.00	171.00	0	5,499	0.00%
2022/08/05	1	175.00	0	0.00	175.50	1	5,508	0.02%
2022/08/04	4	168.00	0	0.00	170.50	4	5,515	0.07%
2022/08/03	0	172.50	9	170.50	171.00	-9	5,501	-0.16%
2022/08/02	7	180.07	3	174.50	174.50	4	5,476	0.07%
2022/08/01	4	184.63	0	0.00	183.50	4	5,417	0.07%
2022/07/29	1	190.50	3	191.00	188.50	-2	5,399	-0.04%
2022/07/28	0	0.00	4	188.38	189.00	-4	5,378	-0.07%
2022/07/27	2	183.00	7	182.50	186.00	-5	5,356	-0.09%
2022/07/26	14	194.57	13	194.77	186.00	1	5,374	0.02%
2022/07/25	7	195.36	10	194.10	191.50	-3	5,264	-0.06%
2022/07/22	5	184.20	4	186.00	186.00	1	5,086	0.02%
2022/07/20	0	174.00	0	0.00	175.00	0	5,017	0.00%
2022/07/19	5	174.70	0	0.00	172.50	5	5,040	0.10%
2022/07/15	0	0.00	1	167.50	167.00	-1	5,191	-0.02%
2022/07/13	0	0.00	1	170.00	168.00	-1	5,179	-0.02%
2022/07/11	1	171.50	0	0.00	170.00	1	5,144	0.02%
2022/07/07	1	166.99	1	166.00	168.50	0	5,106	0.00%
2022/07/06	5	176.19	4	173.63	167.00	1	5,043	0.02%
2022/07/05	2	170.00	0	0.00	174.00	2	4,805	0.04%
2022/07/04	6	160.09	17	161.35	158.50	-11	4,743	-0.23%
2022/07/01	6	171.34	5	170.00	169.00	1	4,661	0.02%
2022/06/30	15.3	181.56	6	177.75	175.50	9.3	4,584	0.20%
2022/06/29	9	192.83	3	193.00	194.00	6	4,421	0.14%
2022/06/28	20	191.98	3	189.67	188.50	17	4,393	0.39%
2022/06/27	7	200.71	17	203.59	203.00	-10	4,263	-0.23%
2022/06/24	2	203.50	4	206.88	210.00	-2	4,158	-0.05%
2022/06/23	7	199.00	0	0.00	197.00	7	3,977	0.18%
2022/06/22	11	200.55	2	196.75	197.00	9	3,908	0.23%
2022/06/21	1	197.50	4	201.00	200.00	-3	3,759	-0.08%
2022/06/20	8	199.13	13	197.85	189.50	-5	3,582	-0.14%
2022/06/17	2	189.25	2	192.25	194.00	0	3,349	0.00%
2022/06/16	1.6	191.75	4	190.50	192.00	-2.4	3,257	-0.07%
2022/06/15	2	182.25	1	184.00	180.50	1	3,170	0.03%
2022/06/13	2	177.98	0	0.00	172.00	2	3,072	0.07%
2022/06/10	2	182.25	6	182.67	180.50	-4	3,038	-0.13%
2022/06/09	4	174.63	0	0.00	181.00	4	3,000	0.13%
2022/06/08	8.1	173.31	0	0.00	171.50	8.1	2,908	0.28%
2022/06/06	1.1	176.22	0	0.00	175.00	1.1	2,920	0.04%
2022/06/02	0	182.50	0	0.00	181.00	0	2,907	0.00%
2022/06/01	0	186.75	0	0.00	183.50	0	2,916	0.00%
2022/05/30	0	180.50	0	0.00	184.00	0	2,518	0.00%
2022/05/24	0	178.00	0	0.00	176.50	0	2,455	0.00%
2022/05/19	0	178.75	0	0.00	177.50	0	2,435	0.00%
2022/05/18	0	181.17	0	0.00	181.50	0	2,433	0.00%
2022/05/17	0	181.88	0	0.00	180.00	0	2,431	0.00%
2022/05/13	0	187.00	0	0.00	185.00	0	2,439	0.00%
2022/05/12	0	0.00	0.1	190.00	187.00	-0.1	2,418	0.00%
2022/05/11	0.1	187.00	0	0.00	187.00	0.1	2,398	0.00%
2022/05/10	0	186.00	1	184.50	186.00	-1	2,394	-0.04%
2022/05/09	0	192.67	0	0.00	190.00	0	2,385	0.00%
2022/05/06	2	195.02	1	195.50	195.50	1	2,409	0.04%
2022/05/05	10	200.00	0	0.00	199.00	10	2,415	0.41%
2022/05/03	1	205.97	6	210.67	200.50	-5	2,428	-0.21%
2022/04/29	0	196.25	0	0.00	194.50	0	2,379	0.00%
2022/04/28	0	195.50	0	0.00	196.00	0	2,374	0.00%
2022/04/27	0	193.25	0	0.00	196.00	0	2,378	0.00%
2022/04/26	0	199.00	0	0.00	196.50	0	2,361	0.00%
2022/04/25	12	202.51	0	0.00	199.00	12	2,342	0.51%
2022/04/22	20	210.63	4	215.88	207.50	16	2,314	0.69%
2022/04/21	2	199.50	29	215.53	216.50	-27	2,211	-1.22%
2022/04/20	0	197.00	0	0.00	197.00	0	2,144	0.00%
2022/04/19	3	199.66	2	198.00	197.50	1	2,158	0.05%
2022/04/18	1	200.02	0	0.00	198.50	1	2,163	0.05%
2022/04/15	6	199.00	1	200.00	198.50	5	2,158	0.23%
2022/04/14	0	0.00	1	201.50	200.50	-1	2,180	-0.05%
2022/04/13	0	201.50	1	201.00	201.00	-1	2,187	-0.05%
2022/04/11	5	205.00	3	205.00	201.00	2	2,163	0.09%
2022/04/01	0	212.86	0	0.00	211.00	0	2,181	0.00%
2022/03/31	16	219.56	0	0.00	214.50	16	2,174	0.74%
2022/03/30	13	232.19	0	0.00	228.00	13	2,120	0.61%
2022/03/29	0	0.00	12	234.88	233.50	-12	2,090	-0.57%
2022/03/28	0	0.00	10	230.00	223.00	-10	2,013	-0.50%
2022/03/25	4	225.00	0	0.00	223.00	4	2,011	0.20%
2022/03/24	5	226.00	0	0.00	226.00	5	2,007	0.25%
2022/03/23	11.1	227.46	8	232.00	227.00	3.1	2,052	0.15%
2022/03/21	8	226.38	6	233.75	226.50	2	2,063	0.10%
2022/03/18	0.1	224.00	6	220.50	228.50	-6	2,096	-0.28%
2022/03/16	0.1	197.92	16	200.34	200.50	-15.9	2,034	-0.78%
2022/03/15	0.1	203.62	3	202.00	200.50	-2.9	2,025	-0.14%
2022/03/14	0	209.75	3	208.33	209.50	-3	2,071	-0.14%
2022/03/11	0	210.50	0	0.00	211.00	0	2,078	0.00%
2022/03/10	0	0.00	3	220.50	216.00	-3	2,128	-0.14%
2022/03/09	3.1	215.47	0	0.00	212.00	3.1	2,133	0.14%
2022/03/08	4.3	215.48	3	214.50	214.50	1.3	2,144	0.06%
2022/03/07	16	231.21	0	0.00	224.50	16	2,176	0.74%
2022/03/04	3	242.00	15	242.50	241.00	-12	2,213	-0.54%
2022/02/25	1	248.50	0	0.00	247.50	1	2,822	0.04%
2022/02/24	12	251.49	0	0.00	241.50	12	2,928	0.41%
2022/02/18	0	0.00	6	256.00	259.00	-6	3,190	-0.19%
2022/02/17	7	252.71	0	0.00	255.50	7	3,189	0.22%
2022/02/16	1	255.00	3	248.00	259.00	-2	3,164	-0.06%
2022/02/14	3	241.00	0	0.00	243.00	3	3,164	0.10%
2022/02/11	0	248.92	0	0.00	245.50	0	3,165	0.00%
2022/02/10	2	255.98	2	253.75	251.00	0	3,173	0.00%
2022/02/09	0	255.50	0	0.00	255.00	0	3,201	0.00%
2022/02/07	0	0.00	1	235.00	246.00	-1	3,244	-0.03%
2022/01/26	0.2	235.50	0	0.00	239.00	0.2	3,366	0.00%
2022/01/25	0.1	232.60	2	234.50	229.50	-1.9	3,372	-0.06%
2022/01/24	0.1	233.14	0	0.00	237.00	0.1	3,368	0.00%
2022/01/21	0.1	245.00	0	0.00	239.50	0.1	3,372	0.00%
2022/01/20	0	245.00	0	0.00	245.50	0	3,411	0.00%
2022/01/18	0	0.00	0.1	252.00	248.00	-0.1	3,445	0.00%
2022/01/14	0	247.43	0	0.00	243.50	0	3,475	0.00%
2022/01/12	0	256.44	0	0.00	253.50	0	3,535	0.00%
2022/01/11	0	260.07	0	0.00	258.50	0	3,684	0.00%
2022/01/07	3.1	266.13	1	259.00	265.00	2.1	4,036	0.05%
2022/01/06	0	271.79	2	267.00	267.00	-2	4,106	-0.05%
2022/01/05	0	276.50	0	0.00	275.50	0	4,098	0.00%
2022/01/04	1	277.51	0.1	278.00	277.00	0.9	4,171	0.02%
2022/01/03	0	280.25	3	278.83	278.00	-3	4,169	-0.07%
2021/12/30	1	287.00	0.3	289.00	287.50	0.7	4,172	0.02%
2021/12/29	0	0.00	3.1	290.61	287.00	-3.1	4,166	-0.07%
2021/12/27	1	285.88	2	285.50	280.50	-1	4,155	-0.02%
2021/12/23	0	285.50	0.1	292.50	291.00	-0.1	4,139	0.00%
2021/12/22	0	0.00	1	285.00	285.00	-1	4,134	-0.02%
2021/12/21	0	279.20	0	0.00	287.00	0	4,126	0.00%
2021/12/20	0	285.83	0	0.00	284.00	0	4,100	0.00%
2021/12/17	2	298.25	0	0.00	291.50	2	4,099	0.05%
2021/12/16	1	287.01	0	0.00	288.50	1	4,111	0.02%
2021/12/15	0	288.83	0.1	290.50	288.50	0	4,132	0.00%
2021/12/14	0	0.00	1	292.00	285.00	-1	4,111	-0.02%
2021/12/13	0	0.00	1.1	307.57	301.50	-1.1	4,023	-0.03%
2021/12/08	3.2	307.06	2	307.00	300.50	1.2	3,946	0.03%
2021/12/07	1	293.00	0	0.00	295.00	1	3,877	0.03%
2021/12/02	1	291.50	0	0.00	289.50	1	3,796	0.03%
2021/12/01	0.4	290.48	1	296.00	289.00	-0.6	3,773	-0.02%
2021/11/30	1.1	282.95	0.1	287.00	297.50	1	3,724	0.03%
2021/11/29	1.1	280.64	4	279.50	275.50	-3	3,654	-0.08%
2021/11/26	3.1	308.18	3	308.19	306.00	0	3,511	0.00%
2021/11/25	5	319.80	1.5	321.50	298.00	3.5	3,390	0.10%
2021/11/24	3	309.83	4	310.00	326.50	-1	3,206	-0.03%
2021/11/23	5	310.30	6	303.17	297.00	-1	3,159	-0.03%
2021/11/22	6.7	295.60	35.2	299.69	299.50	-28.5	3,066	-0.93%
2021/11/19	38	288.04	1	282.00	283.00	37	2,965	1.25%
2021/11/18	4	263.25	16	277.63	282.50	-12	2,880	-0.42%
2021/11/17	11.4	256.15	22	255.02	257.00	-10.6	2,743	-0.39%
2021/11/15	0	255.00	1.1	257.88	256.00	-1	2,735	-0.04%
2021/11/12	1	256.50	2.2	252.47	256.50	-1.2	2,734	-0.04%
2021/11/11	0	247.50	0	0.00	245.50	0	2,711	0.00%
2021/11/10	2	251.25	2	251.00	250.00	0	2,702	0.00%
2021/11/09	0	250.25	0	0.00	254.00	0	2,700	0.00%
2021/11/08	1	244.50	0.1	245.00	244.50	1	2,702	0.04%
2021/11/05	11	244.55	1.2	241.26	241.00	9.9	2,675	0.37%
2021/11/04	3.1	244.87	1	244.00	243.00	2.1	2,653	0.08%
2021/11/03	13.3	251.38	3	250.33	250.00	10.3	2,616	0.39%
2021/10/29	0	261.00	0	0.00	262.00	0	2,496	0.00%
2021/10/28	0	0.00	7.1	268.72	269.50	-7.1	2,483	-0.28%
2021/10/27	1	245.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	0.1	264.00	1	269.00	262.00	-0.9	2,422	-0.04%
2021/10/25	1	266.00	2	266.00	266.00	-1	2,451	-0.04%
2021/10/21	0	0.00	2.1	259.48	255.00	-2.1	2,459	-0.09%
2021/10/20	1.1	240.95	0	245.66	255.00	1.1	2,418	0.04%
2021/10/19	4.2	235.24	4.2	233.62	239.00	0	2,374	0.00%
2021/10/18	7	223.71	10.3	226.04	233.00	-3.3	2,220	-0.15%
2021/10/15	1	206.00	4	207.75	214.50	-3	2,027	-0.15%
2021/10/14	0	0.00	2	195.50	197.00	-2	1,915	-0.10%
2021/10/13	0	0.00	2	178.50	179.50	-2	1,813	-0.11%
2021/10/12	6	180.07	0	0.00	180.50	6	1,802	0.33%
2021/10/07	0	167.50	0	0.00	167.50	0	1,747	0.00%
2021/10/05	1	174.00	0	0.00	172.00	1	1,741	0.06%
2021/10/01	50	184.00	0	0.00	183.00	50	1,741	2.87%
2021/09/24	1	193.48	1	192.00	191.00	0	1,904	0.00%
2021/09/23	1	193.00	1	192.50	192.50	0	1,957	0.00%
2021/09/22	2.2	184.72	0	0.00	184.50	2.2	1,946	0.11%
2021/09/17	0	184.00	0	0.00	183.00	0	1,966	0.00%
2021/09/15	0	0.00	0	186.00	185.00	0	1,981	0.00%
2021/09/13	11	190.50	0	0.00	189.50	11	2,017	0.55%
2021/09/07	0	0.00	4	197.50	195.00	-4	2,076	-0.19%
2021/09/06	0	0.00	1	193.50	195.00	-1	2,096	-0.05%
2021/09/03	1	191.50	0	0.00	191.50	1	2,220	0.05%
2021/08/27	2	202.00	4	199.00	195.50	-2	2,478	-0.08%
2021/08/24	2	183.00	0	0.00	182.00	2	2,375	0.08%
2021/08/20	2	184.00	2	183.50	183.50	0	2,403	0.00%
2021/08/19	0	0.00	4	187.75	185.00	-4	2,507	-0.16%
2021/08/18	0	0.00	3.1	187.52	189.00	-3.1	2,548	-0.12%
2021/08/12	4	192.25	2	193.00	193.00	2	2,629	0.08%
2021/08/11	2	189.50	4	187.25	186.00	-2	2,648	-0.08%
2021/08/10	1	187.00	2	189.50	188.00	-1	2,732	-0.04%
2021/08/09	0	0.00	2	193.00	191.00	-2	2,839	-0.07%
2021/08/06	0	0.00	0	202.00	201.00	0	2,891	0.00%
2021/07/30	4	191.75	4	190.25	193.00	0	3,320	0.00%
2021/07/29	4	189.37	3	189.33	193.00	1	3,319	0.03%
2021/07/28	0	180.50	1	180.00	179.50	-1	3,294	-0.03%
2021/07/27	0	189.17	3	190.33	185.00	-3	3,317	-0.09%
2021/07/26	1	193.05	0	0.00	192.50	1	3,381	0.03%
2021/07/23	0	196.62	0	0.00	196.00	0	3,441	0.00%
2021/07/22	0	196.00	0	0.00	195.50	0	3,532	0.00%
2021/07/21	2.3	200.87	1	198.00	197.00	1.3	3,559	0.04%
2021/07/20	2	207.73	0	0.00	201.50	2	3,588	0.06%
2021/07/19	0	203.50	0	0.00	203.00	0	3,582	0.00%
2021/07/14	3	200.84	0	0.00	203.50	3	3,670	0.08%
2021/07/13	1	209.50	1	205.50	203.50	0	3,681	0.00%
2021/07/12	0	0.00	1	206.50	209.00	-1	3,690	-0.03%
2021/07/09	1	208.00	0	0.00	207.50	1	3,683	0.03%
2021/07/08	0	211.00	1	210.00	209.00	-1	3,712	-0.03%
2021/07/07	2	209.50	0	0.00	209.50	2	3,724	0.05%
2021/07/06	0	212.50	0	0.00	211.00	0	3,739	0.00%
2021/07/02	0	0.00	1.1	229.64	225.00	-1.1	3,753	-0.03%
2021/06/30	0	0.00	1	222.00	232.00	-1	3,737	-0.03%
2021/06/29	0	0.00	3	223.33	219.00	-3	3,729	-0.08%
2021/06/25	1	211.50	0	0.00	211.00	1	3,815	0.03%
2021/06/21	0	0.00	1	213.50	212.00	-1	4,031	-0.02%
2021/06/18	0	0.00	1	222.00	221.00	-1	4,037	-0.02%
2021/06/16	2	222.50	0	0.00	219.50	2	4,050	0.05%
2021/06/15	1	217.00	0	0.00	221.50	1	4,063	0.02%
2021/06/11	5	233.20	2	230.47	222.50	3	4,046	0.07%
2021/06/10	1	216.99	3	218.33	232.50	-2	3,944	-0.05%
2021/06/09	3	213.00	5	217.20	211.50	-2	3,939	-0.05%
2021/06/04	1	211.00	1	206.00	206.00	0	3,813	0.00%
2021/06/03	0	204.00	0	0.00	204.50	0	3,764	0.00%
2021/06/02	0	0.00	1	205.00	205.00	-1	3,770	-0.03%
2021/06/01	1	202.00	0	0.00	206.50	1	3,770	0.03%
2021/05/31	0	203.25	0	0.00	204.50	0	3,762	0.00%
2021/05/28	0	206.00	0	0.00	207.00	0	3,764	0.00%
2021/05/27	3	212.32	3	218.83	207.00	0	3,787	0.00%
2021/05/26	1	212.50	2	208.00	213.00	-1	3,736	-0.03%
2021/05/25	0	202.00	0	206.00	202.50	0	4,135	0.00%
2021/05/24	1	205.50	1	203.50	204.00	0	4,305	0.00%
2021/05/20	5	200.20	6	199.00	199.00	-1	4,576	-0.02%
2021/05/19	1	201.00	0	0.00	201.50	1	4,638	0.02%
2021/05/17	2	202.50	2	198.25	196.00	0	4,676	0.00%
2021/05/14	1	224.50	2	216.00	216.50	-1	4,659	-0.02%
2021/05/13	3	221.83	2	222.50	218.00	1	4,622	0.02%
2021/05/12	2	241.25	7	228.42	221.50	-5	4,591	-0.11%
2021/05/11	1	236.50	2	225.50	225.50	-1	4,442	-0.02%
2021/05/10	1	233.00	1	229.50	229.50	0	4,431	0.00%
2021/05/07	3	229.17	5	230.20	235.00	-2	4,396	-0.05%
2021/05/04	1	230.50	0	0.00	220.00	1	4,385	0.02%
2021/05/03	4	241.64	2	240.25	232.50	2	4,357	0.05%
2021/04/29	5	231.30	5	232.10	236.00	0	4,298	0.00%
2021/04/28	2	234.45	0	225.50	225.50	2	4,273	0.05%
2021/04/26	4	213.02	7	216.14	214.00	-3	4,207	-0.07%
2021/04/23	2	218.79	0.2	225.58	218.50	1.8	4,268	0.04%
2021/04/22	0.2	236.47	1	228.00	227.00	-0.8	4,327	-0.02%
2021/04/21	0	0.00	0.1	236.00	235.50	-0.1	4,405	0.00%
2021/04/20	2	237.00	1	234.50	234.50	1	4,460	0.02%
2021/04/19	0	236.83	1	236.00	234.50	-1	4,516	-0.02%
2021/04/16	0	242.00	2	241.50	241.50	-2	4,537	-0.04%
2021/04/15	2	243.25	0	0.00	241.00	2	4,547	0.04%
2021/04/14	1	244.53	2	245.25	242.00	-1	4,573	-0.02%
2021/04/13	2	255.50	0	0.00	250.00	2	4,562	0.04%
2021/04/12	1	251.50	4	253.88	254.00	-3	4,570	-0.07%
2021/04/09	3	253.16	2	257.50	253.00	1	4,603	0.02%
2021/04/08	0.2	253.49	15	253.17	252.00	-14.8	4,658	-0.32%
2021/04/07	1	257.00	2	262.50	258.00	-1	4,685	-0.02%
2021/04/06	3.1	259.39	2	263.25	259.00	1.1	4,743	0.02%
2021/04/01	4	269.63	2	269.50	267.00	2	4,772	0.04%
2021/03/31	4	270.00	2.2	271.95	264.50	1.8	4,761	0.04%
2021/03/30	9.4	273.33	1	273.00	273.00	8.4	4,714	0.18%
2021/03/29	4	273.63	6	277.00	277.00	-2	4,642	-0.04%
2021/03/26	0	0.00	1	251.50	252.50	-1	4,518	-0.02%
2021/03/25	1	250.00	1	250.50	250.00	0	4,553	0.00%
2021/03/24	1	263.00	2	257.75	253.50	-1	4,589	-0.02%
2021/03/23	1	257.50	1	253.00	250.00	0	4,732	0.00%
2021/03/22	0	0.00	0.3	249.00	246.50	-0.3	4,817	-0.01%
2021/03/19	0	250.75	0	0.00	251.50	0	4,854	0.00%
2021/03/18	3	259.50	2	260.50	258.00	1	4,961	0.02%
2021/03/17	0	0.00	0	259.00	258.00	0	5,052	0.00%
2021/03/16	0	0.00	2	265.75	261.50	-2	5,156	-0.04%
2021/03/15	4	268.13	0	0.00	262.00	4	5,168	0.08%
2021/03/11	0	0.00	1	265.00	263.00	-1	5,235	-0.02%
2021/03/05	0	254.17	1	267.00	265.00	-1	5,415	-0.02%
2021/03/02	3	254.50	1	250.50	245.00	2	5,826	0.03%
2021/02/26	2.5	271.18	4	263.00	260.50	-1.5	5,814	-0.03%
2021/02/25	11.1	294.64	9	279.67	270.00	2.1	5,776	0.04%
2021/02/24	4	266.38	5	273.00	288.00	-1	5,346	-0.02%
2021/02/23	16.3	265.89	13	265.35	262.00	3.3	5,197	0.06%
2021/02/19	1.1	215.15	1	230.50	231.00	0.1	5,022	0.00%
2021/02/18	5.1	213.46	3	216.00	210.00	2.1	5,008	0.04%
2021/02/17	1.2	224.68	1	214.00	208.00	0.2	5,015	0.00%
2021/02/05	10.2	209.30	8	216.69	220.00	2.2	4,968	0.04%
2021/02/04	5	199.70	9	198.67	200.00	-4	4,978	-0.08%
2021/02/03	7	203.14	2	202.75	198.50	5	5,008	0.10%
2021/02/02	3	193.17	0	0.00	198.00	3	5,037	0.06%
2021/02/01	4	182.50	6	183.75	184.50	-2	5,057	-0.04%
2021/01/29	0	190.25	0	0.00	184.50	0	5,043	0.00%
2021/01/28	4	192.51	0.1	192.00	192.50	3.9	5,091	0.08%
2021/01/27	2	195.00	0	0.00	195.00	2	5,163	0.04%
2021/01/25	0	204.00	0	0.00	203.00	0	5,185	0.00%
2021/01/22	0.1	210.79	0	0.00	207.00	0.1	5,215	0.00%
2021/01/21	3.1	207.66	0.1	212.00	213.50	3	5,289	0.06%
2021/01/20	2.1	208.97	1	210.00	207.00	1.1	5,496	0.02%
2021/01/19	2	207.75	3	208.33	206.00	-1	5,514	-0.02%
2021/01/18	11	210.45	5	208.00	210.00	6	5,560	0.11%
2021/01/15	0	198.50	1	196.00	199.00	-1	5,503	-0.02%
2021/01/14	4.1	192.94	4	195.13	189.00	0.1	5,417	0.00%
2021/01/13	2	202.28	4	203.25	202.00	-2	5,323	-0.04%
2021/01/12	3	217.50	1	216.00	213.50	2	5,269	0.04%
2021/01/11	1	217.97	1.1	217.91	212.50	-0.1	5,204	0.00%
2021/01/08	2.1	223.55	1	224.50	222.50	1.1	5,218	0.02%
2021/01/07	6	226.00	9	227.61	225.00	-3	5,228	-0.06%
2021/01/06	0	0.00	4	226.00	225.50	-4	5,209	-0.08%
2021/01/05	9	230.67	11	229.14	230.50	-2	5,220	-0.04%
2021/01/04	6	234.33	28	236.88	229.00	-22	5,227	-0.42%
2020/12/31	5	255.45	10	253.40	241.00	-5	5,212	-0.10%
2020/12/30	2	242.50	2	244.25	246.50	0	5,118	0.00%
2020/12/29	6	248.10	8	248.88	242.00	-2	5,073	-0.04%
2020/12/28	5	238.50	4	241.88	244.50	1	5,001	0.02%
2020/12/25	4	232.75	5	232.90	231.00	-1	4,950	-0.02%
2020/12/24	2	231.46	4	231.00	226.00	-2	4,948	-0.04%
2020/12/23	3	237.00	3	237.17	233.00	0	4,959	0.00%
2020/12/22	3	233.67	3	237.33	237.00	0	4,986	0.00%
2020/12/21	5	237.10	2	236.50	233.50	3	4,990	0.06%
2020/12/18	4.2	243.31	5	243.70	238.50	-0.9	4,982	-0.02%
2020/12/17	7	249.71	3	254.83	240.50	4	5,021	0.08%
2020/12/16	4	231.25	2	241.25	248.50	2	4,909	0.04%
2020/12/15	1	232.51	1	231.00	226.00	0	5,047	0.00%
2020/12/14	16	252.53	9	247.33	238.50	7	5,032	0.14%
2020/12/11	5	224.70	6	227.42	237.50	-1	4,937	-0.02%
2020/12/10	3	220.51	5	223.90	216.00	-2	4,882	-0.04%
2020/12/09	4	235.88	2	238.00	234.50	2	4,796	0.04%
2020/12/08	5.1	238.68	16	243.59	236.00	-10.9	4,776	-0.23%
2020/12/07	3	258.84	2	255.50	255.50	1	4,665	0.02%
2020/12/04	1	262.00	5	264.20	266.00	-4	4,665	-0.09%
2020/12/03	1.1	262.25	0	0.00	260.00	1.1	4,726	0.02%
2020/12/02	2	270.00	0	0.00	267.50	2	4,730	0.04%
2020/12/01	3.1	277.18	0	0.00	274.00	3.1	4,747	0.07%
2020/11/30	2	292.76	1	296.50	286.00	1	4,774	0.02%
2020/11/27	1	287.00	4	289.88	292.00	-3	4,452	-0.07%
2020/11/25	2	278.50	1	282.50	276.00	1	4,446	0.02%
2020/11/20	1	273.50	0	0.00	274.00	1	4,575	0.02%
2020/11/19	5	286.90	4	284.75	280.50	1	4,582	0.02%
2020/11/18	1.1	286.91	0	0.00	287.00	1.1	4,550	0.02%
2020/11/17	10	277.05	4	275.50	277.00	6	4,617	0.13%
2020/11/16	0	267.17	1	262.00	265.00	-1	4,598	-0.02%
2020/11/13	0	264.00	10	260.00	268.50	-10	4,623	-0.22%
2020/11/12	0.1	270.83	0	0.00	264.50	0.1	4,625	0.00%
2020/11/11	0	0.00	2	277.75	279.00	-2	4,559	-0.04%
2020/11/10	1.1	275.01	2	274.50	272.00	-0.9	4,573	-0.02%
2020/11/09	4.1	291.10	2	294.00	285.00	2.1	4,571	0.05%
2020/11/06	11	295.95	11	297.00	296.00	0	4,622	0.00%
2020/11/05	3	292.67	5	293.80	292.00	-2	4,673	-0.04%
2020/11/04	14	288.89	12	272.63	290.00	2	4,689	0.04%
2020/11/03	2	288.00	1	291.00	280.50	1	4,660	0.02%
2020/11/02	0.1	289.14	1	291.00	288.00	-0.9	4,729	-0.02%
2020/10/30	10	294.90	9.1	290.92	293.00	1	4,734	0.02%
2020/10/29	7.2	295.68	10	292.90	298.00	-2.8	4,709	-0.06%
2020/10/28	7	312.64	6	315.83	297.00	1	4,687	0.02%
2020/10/27	4	320.50	4	321.00	324.50	0	4,428	0.00%
2020/10/26	0	334.00	0	0.00	320.00	0	4,371	0.00%
2020/10/23	0	0.00	0	344.00	343.00	0	4,393	0.00%
2020/10/22	0	0.00	2	345.00	343.00	-2	4,372	-0.05%
2020/10/21	1.1	352.55	0	348.00	347.50	1.1	4,380	0.03%
2020/10/20	0	0.00	1	349.50	351.00	-1	4,380	-0.02%
2020/10/16	1.1	344.91	2	348.00	344.00	-0.9	4,431	-0.02%
2020/10/15	1	340.00	0	0.00	338.00	1	4,524	0.02%
2020/10/14	1.2	349.42	0	0.00	345.50	1.2	4,524	0.03%
2020/10/13	1	350.50	0	351.00	350.50	1	4,548	0.02%
2020/10/12	0.2	349.00	0	0.00	349.00	0.2	4,651	0.00%
2020/10/08	10	349.50	2	345.50	349.50	8	4,628	0.17%
2020/10/07	0	0.00	2	340.50	338.50	-2	4,573	-0.04%
2020/10/06	1.1	346.59	2	343.25	342.00	-0.9	4,568	-0.02%
2020/10/05	0	344.00	0	0.00	344.00	0	4,614	0.00%
2020/09/30	2	338.50	0	0.00	342.00	2	4,623	0.04%
2020/09/29	2.3	335.85	4	337.00	331.00	-1.7	4,614	-0.04%
2020/09/28	3	351.17	9	353.89	343.50	-6	4,689	-0.13%
2020/09/25	9	354.12	1	336.00	357.00	8	4,718	0.17%
2020/09/24	5	343.50	7.3	341.64	345.50	-2.3	4,785	-0.05%
2020/09/23	2	337.75	2	344.25	336.00	0	4,796	0.00%
2020/09/22	8	338.44	15	350.07	333.00	-7	4,843	-0.14%
2020/09/21	5.1	368.62	2	366.25	359.50	3.1	4,758	0.07%
2020/09/18	3	359.50	13	352.27	367.00	-10	4,698	-0.21%
2020/09/17	5	332.40	1	331.50	334.50	4	4,477	0.09%
2020/09/16	2	328.75	2	327.50	324.50	0	4,464	0.00%
2020/09/15	2	327.00	2	326.50	328.50	0	4,437	0.00%
2020/09/14	3	306.50	5	312.10	312.50	-2	4,488	-0.04%
2020/09/11	4	304.13	2	304.75	306.00	2	4,440	0.05%
2020/09/10	1	299.00	3	302.50	301.50	-2	4,397	-0.05%
2020/09/09	1	298.50	0	0.00	302.00	1	4,361	0.02%
2020/09/08	2	291.75	2	276.00	309.50	0	4,352	0.00%
2020/09/07	2	298.00	5.7	298.77	283.50	-3.7	4,376	-0.08%
2020/09/04	1	292.50	0.3	303.00	300.00	0.7	4,377	0.02%
2020/09/03	5	314.50	3	318.33	306.00	2	4,422	0.05%
2020/09/02	5	331.50	1	333.00	329.50	4	4,374	0.09%
2020/09/01	10	332.80	3	332.83	330.00	7	4,360	0.16%
2020/08/31	5	336.10	3	335.17	339.50	2	4,326	0.05%
2020/08/28	2	326.50	5	326.70	322.00	-3	4,298	-0.07%
2020/08/27	4	328.00	6.1	328.12	320.50	-2.1	4,276	-0.05%
2020/08/26	5	315.20	2.1	327.83	330.00	2.9	4,227	0.07%
2020/08/25	0	0.00	5	299.10	303.00	-5	4,205	-0.12%
2020/08/24	1	302.88	2	296.75	299.00	-1	4,188	-0.02%
2020/08/21	3.1	285.81	6	297.67	293.50	-2.9	4,166	-0.07%
2020/08/20	1	303.00	4	348.00	303.00	-3	4,068	-0.07%
2020/08/19	5.1	331.37	7.2	324.35	336.50	-2.1	4,045	-0.05%
2020/08/18	6	301.25	1	294.00	306.50	5	4,028	0.12%
2020/08/17	1	273.50	1	279.00	280.00	0	3,992	0.00%
2020/08/14	6.2	276.53	1	280.00	275.00	5.2	4,238	0.12%
2020/08/13	2.4	266.25	7	269.29	269.50	-4.6	4,159	-0.11%
2020/08/12	2.1	269.48	2	278.50	278.50	0.1	4,053	0.00%
2020/08/11	8.1	249.12	1	252.50	253.50	7.1	3,946	0.18%
2020/08/10	5	235.80	4	242.88	246.50	1	3,898	0.03%
2020/08/07	1	223.50	4	224.13	224.50	-3	3,870	-0.08%
2020/08/06	9.2	232.20	5	229.00	221.00	4.2	3,827	0.11%
2020/08/05	0	0.00	12	225.71	226.50	-12	3,743	-0.32%
2020/08/04	2	211.75	1	213.50	213.50	1	3,744	0.03%
2020/08/03	10	200.00	15	196.23	203.50	-5	3,756	-0.13%
2020/07/31	0	0.00	2	185.00	185.00	-2	3,711	-0.05%
2020/07/29	3	157.33	1	160.00	153.50	2	3,833	0.05%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1.2	212.08	0	0.00	210.00	1.2	3,743	0.03%
2020/07/23	3.2	219.91	2	222.25	224.50	1.2	3,790	0.03%
2020/07/22	2	213.50	2	213.50	213.50	0	3,843	0.00%
2020/07/21	6	199.92	4	196.13	194.50	2	3,912	0.05%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	1	240.00	4	240.00	240.00	-3	4,122	-0.07%
2020/07/16	2	286.00	22	269.07	266.50	-20	4,085	-0.49%
2020/07/13	0	0.00	5	364.50	364.50	-5	3,934	-0.13%
2020/07/10	14.1	410.74	1	405.00	405.00	13.1	3,946	0.33%
2020/07/09	3	476.50	0	0.00	450.00	3	3,890	0.08%
2020/07/08	3	403.50	0	0.00	433.50	3	3,868	0.08%
2020/07/07	19	391.95	0	0.00	394.50	19	3,871	0.49%
2020/07/06	2	337.50	1	348.50	359.00	1	3,749	0.03%
2020/07/03	17	317.24	10	316.25	326.50	7	3,679	0.19%
2020/07/02	12.1	296.50	5	293.30	297.00	7.1	3,538	0.20%
2020/07/01	7	262.43	3	264.00	270.00	4	3,447	0.12%
2020/06/30	1	250.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	13	240.81	3	241.00	241.50	10	3,333	0.30%
2020/06/24	7	230.29	0.1	228.00	228.00	6.9	3,300	0.21%
2020/06/23	7	248.07	9	252.72	240.00	-2	3,276	-0.06%
2020/06/22	11	259.00	0	0.00	260.00	11	3,249	0.34%
2020/06/19	4	242.88	16	236.56	251.00	-12	3,215	-0.37%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	4	172.50	1	172.50	172.50	3	3,126	0.10%
2020/06/11	16.7	197.13	2	226.00	191.50	14.7	3,080	0.48%
2020/06/10	2	195.00	18.2	212.50	212.50	-16.2	2,963	-0.55%
2020/06/09	5.3	188.85	5	189.80	193.50	0.3	2,913	0.01%
2020/06/08	1	176.00	1	176.00	176.00	0	2,801	0.00%
2020/06/05	0	0.00	1	156.50	160.00	-1	2,761	-0.04%
2020/06/04	0	0.00	1	152.00	150.50	-1	2,754	-0.04%
2020/06/03	4	149.75	2	150.00	152.50	2	2,737	0.07%
2020/06/02	1	143.00	3	137.50	144.00	-2	2,706	-0.07%
2020/06/01	7	135.50	15	135.10	138.50	-8	2,681	-0.30%
2020/05/29	4	143.50	5	140.00	139.50	-1	2,654	-0.04%
2020/05/28	3.1	131.02	0	0.00	134.00	3.1	2,596	0.12%
2020/05/27	4	123.00	62	118.25	126.00	-58	2,615	-2.22%
2020/05/26	3	125.17	0	0.00	123.50	3	2,638	0.11%
2020/05/25	1.1	128.51	5	136.00	132.50	-3.9	2,589	-0.15%
2020/05/22	7	122.71	2	122.50	125.00	5	2,545	0.20%
2020/05/21	2	116.75	6	118.00	114.50	-4	2,478	-0.16%
2020/05/20	3	121.83	15.7	125.52	127.00	-12.7	2,458	-0.52%
2020/05/19	0	0.00	6	115.50	115.50	-6	2,164	-0.28%
2020/05/18	0	0.00	3	105.00	105.00	-3	2,158	-0.14%
2020/05/15	0	0.00	3	95.80	95.80	-3	2,151	-0.14%
2020/05/14	0	0.00	3	87.10	87.10	-3	2,131	-0.14%
2020/05/13	8	77.04	0	0.00	79.20	8	2,079	0.38%
2020/05/12	3	70.00	0	0.00	72.00	3	2,016	0.15%
2020/05/11	10	73.00	0	0.00	73.00	10	1,979	0.51%
2020/05/08	4	76.58	20	76.50	75.20	-16	1,939	-0.82%
2020/05/07	24	73.25	22	68.77	74.00	2	1,891	0.11%
2020/05/06	10	74.00	9	70.88	68.00	1	1,838	0.05%
2020/05/05	9	67.68	17	67.70	67.70	-8	1,795	-0.45%
2020/05/04	0	0.00	2	60.80	61.60	-2	1,715	-0.12%
2020/04/30	12	55.08	2	56.00	56.00	10	1,682	0.59%
2020/04/29	2	52.90	0	0.00	52.80	2	1,644	0.12%
2020/04/27	3	56.17	3	55.00	55.80	0	1,583	0.00%
2020/04/24	10	54.43	17	54.32	55.10	-7	1,505	-0.46%
2020/04/23	21	50.14	13	48.16	51.70	8	1,350	0.59%
2020/04/22	12	45.87	3	46.87	47.00	9	1,252	0.72%
2020/04/21	80	46.10	34.2	46.10	46.10	45.8	1,106	4.14%
2020/04/14	7	31.68	2	32.00	31.55	5	795	0.63%
2020/04/13	11	31.22	1	31.40	31.30	10	778	1.28%
2020/04/10	4	30.10	0	0.00	29.95	4	758	0.53%
2020/04/09	1	29.70	0	0.00	30.10	1	766	0.13%
2020/04/08	19	29.41	3	29.80	29.85	16	758	2.11%
2020/04/06	18	25.23	0	0.00	27.00	18	755	2.38%
2020/03/10	0	0.00	10	30.10	30.15	-10	715	-1.40%
2020/03/09	0	30.55	0	0.00	30.75	0	712	0.00%
2020/03/02	0	0.00	16	30.15	30.80	-16	681	-2.35%
2020/02/27	2	32.45	0	0.00	31.30	2	662	0.30%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/25	2	29.75	0	0.00	30.10	2	550	0.36%
2020/02/20	0	0.00	3	30.80	30.55	-3	588	-0.51%
2020/02/18	2	29.45	0	0.00	29.25	2	577	0.35%
2020/02/11	6	28.70	0	0.00	28.55	6	553	1.08%
2020/02/04	0	0.00	23	26.76	27.00	-23	538	-4.27%
2020/01/16	1	29.40	0	0.00	29.40	1	532	0.19%
2020/01/14	0	0.00	3	30.00	29.90	-3	530	-0.57%
2020/01/07	31	30.17	0	0.00	30.00	31	516	6.01%
2020/01/06	11	30.59	0	0.00	30.55	11	509	2.16%
2019/12/31	0	0.00	4	29.30	29.40	-4	478	-0.84%
2019/12/30	2	29.70	6	30.33	29.80	-4	481	-0.83%
2019/12/27	0	0.00	1	31.35	31.70	-1	453	-0.22%
2019/12/13	1	28.45	0	0.00	28.50	1	386	0.26%
2019/12/11	1	29.50	0	0.00	29.10	1	389	0.26%
2019/12/09	1	29.55	0.2	29.30	29.40	0.8	385	0.21%
2019/12/06	0	0.00	2	30.30	29.75	-2	387	-0.52%
2019/12/05	2	31.00	0	0.00	30.80	2	375	0.53%
2019/11/22	1	29.80	1	29.80	29.80	0	354	0.00%
2019/11/21	3	29.82	1	29.50	29.50	2	345	0.58%
2019/11/15	1	28.30	0	0.00	27.90	1	319	0.31%
2019/11/07	2	26.85	1	26.65	26.85	1	335	0.30%
2019/10/31	2	26.95	0	0.00	27.05	2	343	0.58%
2019/09/17	0	0.00	1	29.15	29.60	-1	335	-0.30%
2019/08/26	1	29.60	0	0.00	29.65	1	294	0.34%
2019/08/19	1	30.00	0	0.00	30.75	1	252	0.40%
2019/08/08	0	0.00	2	28.90	29.00	-2	225	-0.89%
2019/07/22	1	29.70	0	0.00	29.65	1	212	0.47%
2019/07/16	1	28.95	9	28.90	28.85	-8	198	-4.02%
2019/07/15	9	28.95	0	0.00	28.95	9	196	4.58%
2019/07/10	1	28.55	0	0.00	28.50	1	198	0.50%
2019/07/08	0	28.40	0	0.00	28.40	0	205	0.00%
2019/04/25	0	0.00	3	29.75	29.75	-3	558	-0.54%
2019/04/17	0	0.00	1	29.95	29.90	-1	580	-0.17%
2019/04/09	1	29.90	0	0.00	30.00	1	569	0.18%
2019/03/21	1	29.60	0	0.00	29.70	1	556	0.18%
2019/03/19	1	29.65	0	0.00	29.35	1	552	0.18%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/12	0	0.00	1	31.60	31.65	-1	508	-0.20%
2019/03/08	0	0.00	3	32.97	33.10	-3	504	-0.59%
2019/02/25	0	0.00	1	31.00	30.95	-1	461	-0.22%
2019/02/22	0	0.00	2	31.63	31.50	-2	454	-0.44%
2019/02/21	3	32.50	3	32.65	32.25	0	447	0.00%
2019/02/19	6	31.92	0	0.00	31.60	6	421	1.42%
2019/02/18	0	0.00	2	32.68	32.70	-2	387	-0.52%
2019/02/15	1	29.95	1	30.00	29.75	0	322	0.00%
2019/02/14	0	28.90	0	0.00	29.10	0	299	0.00%
2019/02/12	0	28.20	0	0.00	28.40	0	292	0.00%
2019/01/10	0	27.50	0	0.00	27.60	0	388	0.00%
2019/01/07	0	0.00	2	27.20	27.00	-2	390	-0.51%
2018/12/24	2	26.70	0	0.00	26.55	2	581	0.34%
2018/11/28	0	0.00	1	28.20	27.95	-1	760	-0.13%
2018/11/26	1	27.70	0	0.00	27.90	1	757	0.13%
2018/10/18	0	0.00	2	29.13	28.70	-2	687	-0.29%
2018/10/17	0	0.00	1	28.30	28.25	-1	671	-0.15%
2018/10/15	0	0.00	1	26.70	26.55	-1	658	-0.15%
2018/10/12	0	0.00	1	24.80	26.05	-1	655	-0.15%
2018/10/11	2	26.28	1	26.25	26.20	1	652	0.15%
2018/10/09	1	30.75	0	0.00	29.10	1	630	0.16%
2018/10/08	1	30.80	4	31.63	31.90	-3	578	-0.52%
2018/09/28	1	28.25	1	28.45	28.25	0	531	0.00%
2018/09/27	0	0.00	1	29.15	28.30	-1	538	-0.19%
2018/09/26	1	28.60	0	0.00	28.50	1	536	0.19%
2018/09/20	1	28.60	2	28.45	27.70	-1	533	-0.19%
2018/09/18	1	28.10	0	0.00	28.10	1	544	0.18%
2018/09/13	2	30.38	0	0.00	29.20	2	531	0.38%
2018/09/12	0	0.00	1	28.00	29.20	-1	495	-0.20%
2018/09/10	0	0.00	0	26.90	27.05	0	469	0.00%
2018/09/07	0	0.00	4	28.99	28.95	-4	447	-0.89%
2018/09/03	0	0.00	3	25.85	25.60	-3	453	-0.66%
2018/08/31	3	26.15	0	0.00	26.00	3	470	0.64%
2018/08/28	0	0.00	1	26.10	26.00	-1	521	-0.19%
2018/08/27	0	0.00	0	26.00	26.00	0	540	0.00%
2018/08/24	1	25.80	5	26.00	25.85	-4	563	-0.71%
2018/08/23	5	26.48	0	0.00	26.40	5	598	0.84%
2018/08/02	2	28.95	0	0.00	28.75	2	987	0.20%
2018/07/25	1	29.15	0	0.00	29.00	1	1,751	0.06%
2018/07/13	0	0.00	1	31.75	31.70	-1	1,924	-0.05%
2018/07/12	3	31.70	2	32.05	31.95	1	1,933	0.05%
2018/07/11	0	0.00	1	32.15	31.65	-1	1,944	-0.05%
2018/07/05	2	28.00	0	0.00	27.90	2	2,052	0.10%
2018/07/04	0	0.00	1	29.20	29.10	-1	2,132	-0.05%
2018/06/28	1	30.75	0	0.00	30.40	1	2,217	0.05%
2018/06/14	0	0.00	1	33.20	32.85	-1	2,338	-0.04%
2018/06/13	1	34.40	0	0.00	33.60	1	2,377	0.04%
2018/06/12	1	33.90	0	0.00	33.95	1	2,404	0.04%
2018/06/07	1	34.25	0	0.00	33.85	1	2,502	0.04%
2018/06/05	0	0.00	2	35.93	35.45	-2	2,487	-0.08%
2018/06/04	1	36.10	0	0.00	35.90	1	2,490	0.04%
2018/06/01	2	36.38	2	36.45	36.50	0	2,497	0.00%
2018/05/31	3	34.87	0	0.00	36.25	3	2,534	0.12%
2018/05/30	2	35.18	0	0.00	34.60	2	2,564	0.08%
2018/05/28	1	37.10	1	36.70	36.45	0	2,557	0.00%
2018/05/25	1	36.90	0	0.00	36.80	1	2,556	0.04%
2018/05/22	0	0.00	8	38.51	37.75	-8	2,501	-0.32%
2018/05/21	1	37.65	0	0.00	37.50	1	2,476	0.04%
2018/05/16	3	38.97	0	0.00	38.50	3	2,429	0.12%
2018/05/15	1	38.90	0	0.00	38.45	1	2,403	0.04%
2018/05/14	1	36.50	1	38.90	39.00	0	2,370	0.00%
2018/05/11	0	0.00	1	37.45	36.05	-1	2,323	-0.04%
2018/05/10	1	37.00	0	0.00	37.90	1	2,277	0.04%
2018/05/09	0	0.00	1	37.60	37.60	-1	2,226	-0.04%
2018/05/08	1	40.20	0	0.00	39.65	1	2,153	0.05%
2018/05/07	0	0.00	2	40.65	40.70	-2	2,087	-0.10%
2018/05/04	2	39.58	3	39.68	40.40	-1	1,959	-0.05%
2018/05/03	3	39.37	4	39.01	39.60	-1	1,774	-0.06%
2018/05/02	0	0.00	4	36.00	36.00	-4	1,491	-0.27%
2018/04/30	0	0.00	2	32.75	32.75	-2	1,461	-0.14%
2018/04/26	1	31.60	0	0.00	30.00	1	1,409	0.07%
2018/04/25	3	31.30	1	31.25	31.50	2	1,391	0.14%
2018/04/24	1	30.00	0	0.00	30.00	1	1,372	0.07%
2018/04/23	5	32.00	3	31.47	31.90	2	1,352	0.15%
2018/04/19	3	30.37	0	0.00	31.20	3	1,325	0.23%
2018/04/16	1	31.00	0	0.00	30.60	1	1,273	0.08%
2018/04/13	0	0.00	3	32.08	31.80	-3	1,253	-0.24%
2018/04/12	2	32.38	1	31.65	32.30	1	1,235	0.08%
2018/04/10	1	31.25	6	31.32	30.80	-5	1,142	-0.44%
2018/04/09	6	29.50	6	29.84	30.05	0	1,055	0.00%
2018/04/02	0	0.00	1	27.75	27.00	-1	971	-0.10%
2018/03/30	1	27.25	3	27.25	27.20	-2	956	-0.21%
2018/03/27	0	0.00	1	28.15	27.70	-1	936	-0.11%
2018/03/26	0	0.00	3	28.03	28.35	-3	921	-0.33%
2018/03/22	6	27.36	2	26.80	26.80	4	865	0.46%
2018/03/21	2	27.50	0	0.00	27.55	2	844	0.24%
2018/03/20	0	0.00	1	28.15	27.75	-1	820	-0.12%
2018/03/19	0	0.00	1	27.60	28.10	-1	796	-0.13%
2018/03/16	2	27.03	0	0.00	27.30	2	748	0.27%
2018/03/15	3	27.77	0	0.00	27.30	3	717	0.42%
2018/03/14	2	24.65	2	26.45	26.45	0	634	0.00%
2018/03/09	0	0.00	1	24.15	23.80	-1	570	-0.18%
2018/03/07	1	25.05	2	25.18	24.90	-1	543	-0.18%
2018/03/06	0.5	24.95	5	25.34	25.15	-4.5	517	-0.87%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/03/02	1	22.90	0	0.00	22.90	1	394	0.25%
2018/03/01	1	23.40	1	23.35	23.40	0	384	0.00%
2018/02/27	0	0.00	2	22.50	22.60	-2	345	-0.58%
2018/02/08	0.2	19.90	0	0.00	20.10	0.2	342	0.06%
2018/02/06	5	19.80	0	0.00	19.85	5	344	1.45%
2018/01/29	0	0.00	1	21.30	21.35	-1	334	-0.30%
2018/01/24	0.5	21.40	0	0.00	21.55	0.5	333	0.15%
2018/01/19	1	22.20	0	0.00	22.00	1	335	0.30%
2018/01/17	2	22.00	0	0.00	22.10	2	336	0.59%
2018/01/15	6	22.41	0	0.00	22.75	6	335	1.79%
2018/01/12	0	0.00	1	21.40	21.50	-1	325	-0.31%
2018/01/10	1	22.00	0	0.00	21.85	1	326	0.31%