高端疫苗 (6547)-凱基-高雄券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.0
漲跌
▲0.7
漲幅
+1.36%
成交量
1,131張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/25	5	52.00	1	52.10	52.00	4	1,455	0.27%
2024/04/24	0	0.00	1	51.90	52.50	-1	1,468	-0.07%
2024/04/22	0.1	48.95	0	0.00	49.15	0.1	1,492	0.00%
2024/04/18	0.1	50.20	0	0.00	50.20	0.1	1,568	0.00%
2024/04/17	0	0.00	2	51.00	51.30	-2	1,615	-0.12%
2024/04/16	0.1	49.85	1	49.55	48.50	-0.9	1,602	-0.06%
2024/04/10	0	52.90	0	0.00	53.00	0	1,583	0.00%
2024/04/09	2.1	52.09	0	0.00	52.10	2.1	1,581	0.13%
2024/04/02	0	0.00	1	52.70	52.40	-1	1,596	-0.06%
2024/04/01	2	53.00	0	0.00	52.90	2	1,587	0.13%
2024/03/29	5.1	52.55	0	0.00	52.00	5.1	1,581	0.32%
2024/03/28	1.1	52.39	0	0.00	52.20	1.1	1,585	0.07%
2024/03/27	0.1	52.30	0	0.00	52.40	0.1	1,586	0.00%
2024/03/26	0.1	52.00	0	0.00	52.00	0.1	1,596	0.00%
2024/03/25	0.1	53.20	0	0.00	53.50	0.1	1,596	0.00%
2024/03/22	0.1	52.00	0	0.00	53.00	0.1	1,597	0.00%
2024/03/21	0.1	53.10	0	0.00	53.10	0.1	1,572	0.00%
2024/03/19	0.1	53.30	2	53.50	53.30	-1.9	1,596	-0.12%
2024/03/18	1	54.80	0	0.00	54.00	1	1,598	0.06%
2024/03/15	1	54.50	0	0.00	54.80	1	1,612	0.06%
2024/03/13	3.1	55.69	0	0.00	54.00	3.1	1,702	0.18%
2024/03/12	1.1	55.88	0	0.00	55.70	1.1	1,718	0.06%
2024/03/11	0.1	55.20	0	0.00	55.20	0.1	1,733	0.00%
2024/03/07	3	59.00	0	0.00	59.30	3	1,806	0.17%
2024/03/04	3	60.00	0	0.00	60.00	3	1,813	0.17%
2024/03/01	0	0.00	1	61.00	60.80	-1	1,815	-0.06%
2024/02/20	0	0.00	10	62.40	62.30	-10	1,862	-0.54%
2024/02/19	0	0.00	2	62.70	62.90	-2	1,888	-0.11%
2024/02/05	25	65.42	4	64.65	65.30	21	1,870	1.12%
2024/02/02	2	59.10	0	0.00	60.10	2	1,786	0.11%
2024/01/31	0	0.00	2	60.40	60.20	-2	1,794	-0.11%
2024/01/29	2	60.50	0	0.00	61.30	2	1,820	0.11%
2024/01/23	2	63.60	0	0.00	63.30	2	1,807	0.11%
2024/01/22	0	0.00	1	63.50	63.00	-1	1,810	-0.06%
2024/01/19	1	63.50	0	0.00	63.10	1	1,816	0.06%
2024/01/18	6	66.90	6	65.50	65.40	0	1,776	0.00%
2024/01/17	2	68.30	4	67.60	67.20	-2	1,764	-0.11%
2024/01/15	0	0.00	7	68.71	68.60	-7	1,750	-0.40%
2024/01/12	0	0.00	10	66.50	68.00	-10	1,705	-0.59%
2024/01/11	4	65.00	0	0.00	65.30	4	1,683	0.24%
2024/01/10	1	68.90	0	0.00	68.20	1	1,666	0.06%
2024/01/09	1	67.80	0	0.00	67.10	1	1,676	0.06%
2024/01/05	0	0.00	1	69.10	69.10	-1	1,705	-0.06%
2024/01/04	1	67.70	0	0.00	67.70	1	1,713	0.06%
2023/12/27	5	70.00	0	0.00	69.90	5	1,898	0.26%
2023/12/21	5	69.90	0	0.00	69.40	5	1,938	0.26%
2023/12/14	6	70.40	0	0.00	69.70	6	1,953	0.31%
2023/12/12	4	70.45	0	0.00	70.60	4	1,971	0.20%
2023/12/11	3	72.07	0	0.00	71.10	3	1,981	0.15%
2023/12/08	0	0.00	1	75.40	75.80	-1	1,950	-0.05%
2023/12/04	0	0.00	11	74.75	74.80	-11	1,996	-0.55%
2023/11/30	0	0.00	2	71.85	71.90	-2	2,096	-0.10%
2023/11/29	2	70.95	0	0.00	71.00	2	2,234	0.09%
2023/11/27	0	0.00	1	70.80	69.80	-1	2,958	-0.03%
2023/11/24	10	68.80	0	0.00	68.70	10	2,948	0.34%
2023/11/21	1	67.80	0	0.00	67.80	1	2,978	0.03%
2023/11/17	0	0.00	1	67.70	67.60	-1	3,003	-0.03%
2023/11/16	0	0.00	7	68.96	67.70	-7	3,000	-0.23%
2023/11/13	3	69.90	0	0.00	69.60	3	3,025	0.10%
2023/11/09	1	72.20	2	73.75	72.00	-1	3,059	-0.03%
2023/11/06	0	0.00	15	73.40	73.10	-15	3,228	-0.46%
2023/11/03	10	71.40	0	0.00	71.30	10	3,204	0.31%
2023/11/02	0	0.00	3	70.50	71.10	-3	3,205	-0.09%
2023/11/01	6	69.57	0	0.00	69.70	6	3,206	0.19%
2023/10/30	1	70.50	0	0.00	70.60	1	3,232	0.03%
2023/10/27	0	0.00	1	70.80	70.80	-1	3,249	-0.03%
2023/10/26	1	70.50	0	0.00	69.60	1	3,261	0.03%
2023/10/20	0	0.00	2	68.80	68.70	-2	3,254	-0.06%
2023/10/18	1	70.50	0	0.00	69.70	1	3,254	0.03%
2023/10/17	1	73.00	1	72.30	72.30	0	3,239	0.00%
2023/10/16	0	0.00	1	74.10	73.70	-1	3,256	-0.03%
2023/10/11	10	73.22	4	72.10	72.10	6	3,236	0.19%
2023/10/06	2	75.60	7	75.60	76.20	-5	3,216	-0.16%
2023/10/05	0	0.00	2	74.05	74.00	-2	3,163	-0.06%
2023/10/04	1	74.50	1	73.40	73.40	0	3,160	0.00%
2023/10/03	3	74.37	8	75.24	74.00	-5	3,151	-0.16%
2023/10/02	0	0.00	3	73.10	73.60	-3	3,077	-0.10%
2023/09/28	3	73.07	6	73.63	72.80	-3	3,076	-0.10%
2023/09/27	0	0.00	6	73.52	73.50	-6	3,073	-0.20%
2023/09/26	2	73.05	1	72.10	72.00	1	3,062	0.03%
2023/09/25	5	73.40	3	73.47	73.30	2	3,057	0.07%
2023/09/20	1	73.00	0	0.00	73.00	1	3,081	0.03%
2023/09/19	2	73.69	2	73.85	73.70	0	3,079	0.00%
2023/09/18	1	73.50	1	72.80	72.60	0	3,054	0.00%
2023/09/15	2	73.75	1	74.30	73.50	1	3,046	0.03%
2023/09/14	3	73.53	5	73.68	73.50	-2	3,022	-0.07%
2023/09/13	0	0.00	7	73.79	73.90	-7	3,015	-0.23%
2023/09/12	1	70.20	1	70.30	70.00	0	2,982	0.00%
2023/09/11	7	72.43	1	74.70	72.00	6	2,948	0.20%
2023/09/08	1	74.10	10	73.80	73.40	-9	2,883	-0.31%
2023/09/07	1.3	72.75	1	73.00	72.70	0.3	2,863	0.01%
2023/09/06	1	72.50	1	73.20	72.50	0	2,844	0.00%
2023/09/05	14	71.08	13	70.65	72.70	1	2,784	0.04%
2023/09/04	3	73.60	4	73.60	72.70	-1	2,640	-0.04%
2023/09/01	13	78.86	25	78.64	77.60	-12	2,495	-0.48%
2023/08/31	15	76.23	7	76.26	76.30	8	2,029	0.39%
2023/08/30	0	0.00	0.1	69.40	69.40	-0.1	1,765	-0.01%
2023/08/29	10	63.55	0	0.00	63.10	10	1,747	0.57%
2023/08/15	0	0.00	1	63.20	63.40	-1	1,778	-0.06%
2023/08/14	5	64.50	1	64.10	62.70	4	1,747	0.23%
2023/08/11	0	0.00	3.5	62.49	62.50	-3.5	1,653	-0.21%
2023/08/07	1	59.50	0	0.00	59.00	1	1,611	0.06%
2023/08/04	1	59.00	0	0.00	59.00	1	1,619	0.06%
2023/07/27	2	58.95	0	0.00	58.80	2	1,682	0.12%
2023/07/25	0	0.00	0.3	60.00	60.20	-0.3	1,692	-0.02%
2023/07/18	1	59.00	0	0.00	59.00	1	1,859	0.05%
2023/07/17	0	0.00	1	59.70	60.30	-1	1,953	-0.05%
2023/07/13	1	58.00	5	58.10	57.50	-4	2,108	-0.19%
2023/07/11	5	60.20	0	0.00	60.00	5	2,941	0.17%
2023/07/05	0	0.00	5	61.10	61.10	-5	3,025	-0.17%
2023/06/30	1	62.50	0	0.00	61.60	1	3,072	0.03%
2023/06/14	0	0.00	1	59.40	59.40	-1	3,105	-0.03%
2023/06/13	0	0.00	2	59.60	59.50	-2	3,129	-0.06%
2023/05/30	1	62.40	0	0.00	61.90	1	3,663	0.03%
2023/05/29	5	63.30	1	63.20	62.60	4	3,766	0.11%
2023/05/25	8	64.78	5	63.50	63.50	3	3,810	0.08%
2023/05/23	7	61.43	3	61.90	63.60	4	3,818	0.10%
2023/05/22	0	0.00	0.1	60.40	60.40	-0.1	3,809	0.00%
2023/05/18	5	59.60	0	0.00	59.20	5	3,913	0.13%
2023/05/15	0	0.00	4	58.70	58.50	-4	4,010	-0.10%
2023/05/12	2	60.15	0	0.00	60.00	2	4,033	0.05%
2023/05/11	5	60.60	5	60.40	60.40	0	4,047	0.00%
2023/05/09	3	63.00	3	62.70	61.70	0	4,103	0.00%
2023/05/08	3	63.90	6	63.70	63.60	-3	4,094	-0.07%
2023/05/04	1	63.10	1.9	63.15	63.50	-0.9	4,039	-0.02%
2023/05/02	0	0.00	1	66.20	65.60	-1	4,029	-0.02%
2023/04/28	0	0.00	4	66.12	65.90	-4	4,036	-0.10%
2023/04/27	0	0.00	1	66.50	65.70	-1	4,041	-0.02%
2023/04/26	7	66.46	4	66.30	66.50	3	4,036	0.07%
2023/04/25	11	69.32	12	67.81	67.50	-1	4,029	-0.02%
2023/04/24	15	69.32	17	68.95	67.60	-2	3,998	-0.05%
2023/04/21	0	0.00	1	66.60	65.70	-1	3,913	-0.03%
2023/04/20	14	70.64	17	69.46	68.50	-3	3,880	-0.08%
2023/04/19	2	68.40	1	69.00	69.40	1	3,802	0.03%
2023/04/18	3	69.33	0	0.00	67.50	3	3,811	0.08%
2023/04/17	15	70.16	3	71.50	69.90	12	3,746	0.32%
2023/04/14	14	66.76	10	68.65	69.30	4	3,283	0.12%
2023/04/13	1	63.00	0	0.00	63.00	1	3,004	0.03%
2023/04/12	0	0.00	2	57.20	57.30	-2	3,133	-0.06%
2023/04/11	1	57.60	0	0.00	56.90	1	3,152	0.03%
2023/03/27	6	58.97	1	58.60	58.30	5	3,262	0.15%
2023/03/23	1	57.50	0	0.00	56.80	1	3,279	0.03%
2023/03/20	0	0.00	3	56.10	56.70	-3	3,307	-0.09%
2023/03/16	2	57.75	2	56.75	56.40	0	3,347	0.00%
2023/03/15	2	58.35	2	59.10	59.50	0	3,367	0.00%
2023/03/13	1	57.90	0	0.00	57.00	1	3,474	0.03%
2023/03/10	2	62.30	4	61.55	60.40	-2	3,440	-0.06%
2023/03/09	2	61.15	3	60.27	62.10	-1	3,367	-0.03%
2023/03/08	0	0.00	1	56.50	56.50	-1	3,287	-0.03%
2023/03/07	1	56.00	1	56.10	56.40	0	3,378	0.00%
2023/03/06	3	55.90	0	0.00	55.70	3	3,475	0.09%
2023/03/03	1	56.80	2	56.50	56.40	-1	3,480	-0.03%
2023/03/02	1	56.00	1	56.80	56.60	0	3,467	0.00%
2023/03/01	0	57.00	0	0.00	57.20	0	3,427	0.00%
2023/02/24	1	62.50	0	0.00	61.70	1	3,384	0.03%
2023/02/23	0	0.00	1	61.30	63.00	-1	3,416	-0.03%
2023/02/22	0	0.00	7	61.84	61.10	-7	3,423	-0.20%
2023/02/21	1	63.10	0	0.00	63.00	1	3,599	0.03%
2023/02/20	3	62.83	0	0.00	63.30	3	3,668	0.08%
2023/02/17	1	64.80	4	64.65	63.80	-3	3,653	-0.08%
2023/02/16	3	67.53	0	0.00	67.10	3	3,593	0.08%
2023/02/15	4	67.75	0	0.00	67.70	4	3,653	0.11%
2023/02/14	1	68.10	11	68.23	68.10	-10	3,696	-0.27%
2023/02/13	0	0.00	19.2	69.18	68.20	-19.2	3,811	-0.50%
2023/02/10	0	0.00	8.5	71.67	71.50	-8.5	3,829	-0.22%
2023/02/08	1	76.10	1	75.50	75.20	0	4,044	0.00%
2023/02/07	2	77.50	0.7	74.30	77.20	1.3	4,045	0.03%
2023/02/06	1	73.80	0	0.00	73.60	1	4,038	0.02%
2023/02/02	2	75.20	0	0.00	75.00	2	4,114	0.05%
2023/02/01	0	0.00	1	74.50	74.30	-1	4,171	-0.02%
2023/01/31	2	73.40	0	0.00	73.40	2	4,232	0.05%
2023/01/16	3	73.30	5	72.30	73.30	-2	4,494	-0.04%
2023/01/12	8	72.45	2	72.90	71.00	6	4,681	0.13%
2023/01/11	1	73.30	0	0.00	72.50	1	4,707	0.02%
2023/01/10	2	74.35	2.5	73.23	73.20	-0.5	4,728	-0.01%
2023/01/09	1	73.80	4	75.23	75.20	-3	4,756	-0.06%
2023/01/06	7	73.91	9	75.29	72.90	-2	4,788	-0.04%
2023/01/05	1	71.80	7	72.99	73.50	-6	4,804	-0.12%
2023/01/04	4	69.43	4	69.85	70.80	0	4,912	0.00%
2023/01/03	5	65.80	5	66.90	67.90	0	4,958	0.00%
2022/12/30	5	63.80	10	62.80	69.50	-5	4,921	-0.10%
2022/12/27	0	0.00	1	73.20	73.00	-1	4,830	-0.02%
2022/12/23	4	71.00	4	71.00	71.10	0	4,876	0.00%
2022/12/22	2	71.20	1	70.70	70.90	1	4,939	0.02%
2022/12/21	3	72.03	0	0.00	71.20	3	4,991	0.06%
2022/12/16	1	76.50	2	76.35	76.30	-1	5,213	-0.02%
2022/12/15	3	79.40	2	78.75	78.60	1	5,303	0.02%
2022/12/14	0	0.00	1	78.40	80.90	-1	5,426	-0.02%
2022/12/13	5	80.12	2	80.20	80.00	3	5,462	0.05%
2022/12/12	2	80.25	0	0.00	79.30	2	5,510	0.04%
2022/12/08	2	81.25	2	80.35	81.80	0	5,606	0.00%
2022/12/07	16	81.36	3	80.23	79.10	13	5,618	0.23%
2022/12/06	19	84.99	7	85.04	81.40	12	5,603	0.21%
2022/12/05	0	0.00	11.1	83.13	82.80	-11.1	5,522	-0.20%
2022/12/02	6	81.33	5	81.28	80.90	1	5,491	0.02%
2022/12/01	10	80.80	10	81.06	80.70	0	5,476	0.00%
2022/11/30	3	79.53	3.2	80.43	81.00	-0.2	5,472	0.00%
2022/11/29	2	77.90	2.3	79.42	79.40	-0.3	5,442	-0.01%
2022/11/28	1	69.10	3	71.10	74.90	-2	5,366	-0.04%
2022/11/25	1	76.70	3.5	76.93	75.70	-2.5	5,464	-0.05%
2022/11/24	2	78.05	3	78.40	77.80	-1	5,488	-0.02%
2022/11/23	2.1	78.71	1	79.60	78.60	1.1	5,484	0.02%
2022/11/22	7	80.56	6	78.28	78.10	1	5,474	0.02%
2022/11/21	1	80.30	3	81.83	80.20	-2	5,421	-0.04%
2022/11/18	2.1	80.00	1	80.20	79.40	1.1	5,382	0.02%
2022/11/17	27	80.86	9	81.33	79.30	18	5,383	0.33%
2022/11/16	0	0.00	1	79.20	84.10	-1	5,176	-0.02%
2022/11/15	2	75.70	2	76.20	76.50	0	5,100	0.00%
2022/11/14	3	74.70	5	75.10	75.80	-2	5,076	-0.04%
2022/11/11	0	0.00	1	74.50	73.50	-1	5,037	-0.02%
2022/11/10	3	72.97	9	71.34	71.20	-6	4,983	-0.12%
2022/11/09	6	69.47	10	69.44	71.80	-4	4,916	-0.08%
2022/11/08	8	68.91	11	67.69	66.80	-3	4,810	-0.06%
2022/11/07	18	72.18	2.2	78.35	68.50	15.8	4,729	0.34%
2022/11/04	1	72.80	1	73.70	73.70	0	4,460	0.00%
2022/11/03	3	67.50	4	67.03	67.00	-1	4,479	-0.02%
2022/11/02	3	67.73	3	67.70	67.80	0	4,444	0.00%
2022/11/01	4	65.85	4	65.38	65.00	0	4,398	0.00%
2022/10/31	0.2	65.00	0.1	65.10	64.40	0.1	4,339	0.00%
2022/10/28	5.1	65.04	2.9	65.77	63.60	2.1	4,406	0.05%
2022/10/27	9	65.27	10	63.80	65.50	-1	4,367	-0.02%
2022/10/26	4	62.13	4	63.28	63.60	0	4,376	0.00%
2022/10/25	5	64.10	4	64.65	65.20	1	4,280	0.02%
2022/10/24	5	62.68	7.1	62.56	63.00	-2.1	4,208	-0.05%
2022/10/21	9	62.02	87	61.95	60.50	-78	4,104	-1.90%
2022/10/20	0	0.00	4.4	65.79	66.30	-4.4	3,973	-0.11%
2022/10/19	14	71.34	11	70.93	69.30	3	3,917	0.08%
2022/10/18	4	70.90	2	71.80	71.50	2	3,890	0.05%
2022/10/17	7	67.44	16	68.03	70.80	-9	3,888	-0.23%
2022/10/14	12	69.90	12	70.86	69.70	0	3,836	0.00%
2022/10/13	0	0.00	2	70.00	68.80	-2	3,779	-0.05%
2022/10/12	3	73.03	1	72.90	73.20	2	3,689	0.05%
2022/10/11	5	69.74	3	71.10	69.60	2	3,548	0.06%
2022/10/07	3	76.80	4	75.83	75.10	-1	3,465	-0.03%
2022/10/06	1	77.60	1	77.50	77.20	0	3,418	0.00%
2022/10/05	4	79.33	2	78.55	78.50	2	3,383	0.06%
2022/10/04	12	80.64	9	81.42	80.80	3	3,366	0.09%
2022/10/03	4	79.70	4	79.95	79.60	0	3,337	0.00%
2022/09/30	1.3	78.65	0	0.00	79.70	1.3	3,309	0.04%
2022/09/29	9	80.67	7	79.84	79.60	2	3,262	0.06%
2022/09/28	9	84.27	9.2	80.81	78.80	-0.2	3,213	0.00%
2022/09/27	2.5	85.98	14	85.39	86.90	-11.5	3,177	-0.36%
2022/09/26	3	86.30	8	86.88	85.60	-5	3,159	-0.16%
2022/09/23	4.1	91.15	10	92.25	88.40	-5.9	3,087	-0.19%
2022/09/22	6.1	92.93	13	95.13	95.50	-6.9	2,972	-0.23%
2022/09/21	2	95.55	15	99.83	95.30	-13	2,867	-0.45%
2022/09/20	4	103.50	0	0.00	101.50	4	2,744	0.15%
2022/09/19	0	102.50	5	105.00	102.50	-5	2,755	-0.18%
2022/09/16	9.4	109.79	1	106.50	106.50	8.4	2,761	0.30%
2022/09/15	0.5	116.00	1	116.00	115.00	-0.5	2,694	-0.02%
2022/09/14	3	116.83	1	117.00	116.50	2	2,691	0.08%
2022/09/13	3.2	124.08	0	0.00	121.50	3.2	2,654	0.12%
2022/09/12	1	126.50	0	0.00	127.50	1	2,622	0.04%
2022/09/08	1	129.50	0	0.00	130.50	1	2,580	0.04%
2022/09/07	0	0.00	1	130.00	129.50	-1	2,580	-0.04%
2022/09/06	0	133.00	1	131.50	132.50	-1	2,569	-0.04%
2022/09/05	0.1	138.50	1	137.00	136.50	-0.9	2,551	-0.03%
2022/09/02	2	139.25	0	0.00	137.50	2	2,534	0.08%
2022/09/01	11	146.14	2.5	147.20	136.00	8.5	2,489	0.34%
2022/08/31	1	147.00	5	147.00	147.00	-4	2,260	-0.18%
2022/08/30	2.5	133.10	3	133.50	134.00	-0.5	2,205	-0.02%
2022/08/29	2	130.25	3	131.83	132.50	-1	2,191	-0.05%
2022/08/26	3	131.83	3	132.50	132.00	0	2,180	0.00%
2022/08/25	3	133.00	7	132.21	131.50	-4	2,162	-0.19%
2022/08/24	5	135.20	2	133.75	133.50	3	2,135	0.14%
2022/08/23	3	130.50	0	0.00	129.00	3	2,083	0.14%
2022/08/16	1	135.50	1	133.50	133.50	0	2,027	0.00%
2022/08/12	0	133.00	4	132.75	132.00	-4	2,004	-0.20%
2022/08/09	1	140.00	0	0.00	140.50	1	2,018	0.05%
2022/08/05	5.2	141.35	5	142.30	143.00	0.2	2,159	0.01%
2022/08/04	6	144.34	4	143.25	140.50	2	2,193	0.09%
2022/08/03	0	0.00	7.1	138.30	139.00	-7.1	2,114	-0.34%
2022/08/02	1.3	192.52	0	0.00	188.00	1.3	2,109	0.06%
2022/08/01	2	209.00	1	210.50	208.50	1	2,042	0.05%
2022/07/29	1	208.00	1	206.50	206.00	0	2,027	0.00%
2022/07/28	0	0.00	2	206.00	204.50	-2	2,048	-0.10%
2022/07/27	3.1	200.87	2	198.50	204.50	1.1	2,073	0.05%
2022/07/26	2	199.25	2	197.50	197.50	0	2,078	0.00%
2022/07/25	1.1	194.10	4	199.00	199.00	-3	2,080	-0.14%
2022/07/22	5.1	195.70	2	202.00	195.00	3.1	2,070	0.15%
2022/07/18	3	184.17	3	184.17	181.50	0	2,226	0.00%
2022/07/15	0	176.50	0	0.00	177.50	0	2,237	0.00%
2022/07/14	1	176.00	1	175.50	177.50	0	2,247	0.00%
2022/07/12	0.1	170.00	0	0.00	168.00	0.1	2,262	0.00%
2022/07/08	2	180.00	1	177.50	177.00	1	2,284	0.04%
2022/07/07	0	0.00	1	179.00	180.00	-1	2,298	-0.04%
2022/07/06	4.1	177.59	3	177.00	174.00	1.1	2,297	0.05%
2022/07/04	1.1	181.13	3	177.50	174.50	-1.9	2,264	-0.09%
2022/07/01	2.1	198.04	3	196.00	193.50	-1	2,210	-0.04%
2022/06/30	1	204.50	2	204.50	205.00	-1	2,177	-0.05%
2022/06/28	4.1	207.12	1	206.00	206.00	3.1	2,193	0.14%
2022/06/27	5.1	209.70	0	0.00	209.00	5.1	2,179	0.23%
2022/06/24	2	225.50	2	225.75	226.00	0	2,117	0.00%
2022/06/22	2	216.50	2	208.50	206.00	0	2,050	0.00%
2022/06/21	0	0.00	4	216.50	216.50	-4	2,031	-0.20%
2022/06/20	4	212.00	0	0.00	205.50	4	2,041	0.20%
2022/06/16	0	0.00	4	220.50	220.00	-4	2,092	-0.19%
2022/06/15	1	222.00	1	217.00	217.00	0	2,113	0.00%
2022/06/14	1	216.77	1	216.00	218.00	0	2,126	0.00%
2022/06/13	2	211.00	1	212.50	210.00	1	2,115	0.05%
2022/06/10	3	221.83	0	0.00	220.00	3	2,146	0.14%
2022/06/09	1	221.00	0	0.00	220.50	1	2,152	0.05%
2022/06/08	0	0.00	1	227.00	222.00	-1	2,162	-0.05%
2022/06/06	0	0.00	1	224.00	221.00	-1	2,150	-0.05%
2022/05/31	0	0.00	1	222.00	223.50	-1	2,196	-0.05%
2022/05/30	1	221.00	0	0.00	221.00	1	2,203	0.05%
2022/05/20	0	230.00	0	0.00	229.00	0	2,318	0.00%
2022/05/18	0	0.00	1	233.00	229.50	-1	2,329	-0.04%
2022/05/17	1	231.46	1	228.00	228.00	0	2,362	0.00%
2022/05/16	2	234.00	1	226.50	234.00	1	2,499	0.04%
2022/05/12	2.1	205.35	8	202.19	196.50	-5.9	2,364	-0.25%
2022/05/11	0	213.00	6.4	211.80	210.50	-6.4	2,321	-0.28%
2022/05/10	1.1	214.39	2	212.50	215.00	-0.9	2,314	-0.04%
2022/05/09	0.1	228.75	26	229.13	222.50	-25.9	2,323	-1.11%
2022/05/06	0	231.00	0	0.00	233.50	0	2,330	0.00%
2022/05/05	5.1	234.96	0	0.00	234.00	5.1	2,330	0.22%
2022/05/04	0	238.50	4	238.63	236.00	-4	2,328	-0.17%
2022/05/03	1	252.50	2	252.75	248.50	-1	2,308	-0.04%
2022/04/29	0	0.00	3	253.33	250.50	-3	2,320	-0.13%
2022/04/28	6	255.08	2	258.25	254.00	4	2,351	0.17%
2022/04/27	9	256.94	6	259.08	256.50	3	2,375	0.13%
2022/04/26	11	257.32	0	0.00	255.50	11	2,414	0.46%
2022/04/25	2.2	267.62	3	271.00	262.00	-0.9	2,696	-0.03%
2022/04/22	4	268.88	14	270.57	268.00	-10	2,720	-0.37%
2022/04/21	0	0.00	5	270.00	265.00	-5	2,647	-0.19%
2022/04/20	1	267.50	5	260.00	267.50	-4	2,630	-0.15%
2022/04/19	5	257.00	0	0.00	256.50	5	2,624	0.19%
2022/04/18	7	265.71	1	267.00	260.00	6	2,634	0.23%
2022/04/15	5	267.70	2	270.00	263.50	3	2,621	0.11%
2022/04/14	5	265.00	8	270.00	264.50	-3	2,599	-0.12%
2022/04/13	1	268.00	1.4	267.61	268.00	-0.4	2,587	-0.02%
2022/04/12	0	0.00	1	258.00	258.50	-1	2,586	-0.04%
2022/04/11	9	267.39	2	267.75	263.00	7	2,591	0.27%
2022/04/08	2	251.25	1	259.50	261.00	1	2,609	0.04%
2022/04/07	0	0.00	1.1	255.18	250.50	-1.1	2,645	-0.04%
2022/04/06	0	0.00	1	263.50	260.00	-1	2,632	-0.04%
2022/04/01	1	268.00	3	269.00	263.50	-2	2,639	-0.08%
2022/03/30	4	265.50	4	266.75	267.50	0	2,622	0.00%
2022/03/29	1	259.00	1	261.50	263.50	0	2,619	0.00%
2022/03/28	3	266.65	3.6	270.85	262.50	-0.6	2,606	-0.02%
2022/03/25	2	264.50	3	269.00	262.50	-1	2,584	-0.04%
2022/03/24	0	0.00	0	271.00	271.00	0	2,603	0.00%
2022/03/23	1.1	268.95	0	0.00	268.50	1.1	2,611	0.04%
2022/03/21	5	268.60	5	269.60	268.00	0	2,607	0.00%
2022/03/18	0	0.00	2	262.50	263.00	-2	2,572	-0.08%
2022/03/17	2	253.25	7	254.79	254.00	-5	2,558	-0.20%
2022/03/15	2	252.00	3	252.50	247.00	-1	2,641	-0.04%
2022/03/14	3	246.83	2.1	249.79	247.00	1	2,652	0.04%
2022/03/11	0	0.00	2	242.00	242.50	-2	2,655	-0.08%
2022/03/10	1	241.50	1	244.50	242.00	0	2,655	0.00%
2022/03/09	1	236.50	1	239.00	237.00	0	2,668	0.00%
2022/03/08	0	0.00	3.1	233.66	232.00	-3.1	2,669	-0.12%
2022/03/07	7	244.50	6.2	245.56	241.50	0.9	2,654	0.03%
2022/03/04	1	250.50	2.2	251.73	251.50	-1.2	2,648	-0.05%
2022/03/03	2	251.25	1	252.50	251.00	1	2,685	0.04%
2022/03/02	6	254.67	5	254.60	252.00	1	2,717	0.04%
2022/02/25	1	234.00	1	233.50	233.50	0	2,679	0.00%
2022/02/24	6.1	240.38	3.6	230.36	230.00	2.5	2,718	0.09%
2022/02/23	1	247.00	1	246.50	246.50	0	2,701	0.00%
2022/02/22	2	250.75	2	245.00	245.00	0	2,701	0.00%
2022/02/21	1	251.50	1	249.50	249.50	0	2,702	0.00%
2022/02/18	3	251.33	2	251.75	254.00	1	2,697	0.04%
2022/02/17	4	255.38	6	251.33	251.00	-2	2,693	-0.07%
2022/02/16	6.1	279.11	5	271.30	261.00	1.1	2,655	0.04%
2022/02/14	1	243.00	2.1	243.73	241.00	-1.1	2,483	-0.04%
2022/02/11	0	0.00	1	247.00	244.00	-1	2,468	-0.04%
2022/02/10	1	248.00	1	247.50	247.00	0	2,462	0.00%
2022/02/09	1.1	241.95	2	241.00	248.00	-0.9	2,472	-0.04%
2022/02/07	1	255.00	0	0.00	255.50	1	2,417	0.04%
2022/01/26	3.1	254.29	2	252.00	253.50	1.1	2,413	0.05%
2022/01/25	2	262.00	4	264.75	260.00	-2	2,393	-0.08%
2022/01/24	5	264.70	4.1	268.05	263.00	0.9	2,394	0.04%
2022/01/21	0	0.00	3	267.17	263.00	-3	2,422	-0.12%
2022/01/20	2	265.25	0	0.00	264.50	2	2,412	0.08%
2022/01/19	2	265.23	1	262.50	261.50	1	2,422	0.04%
2022/01/18	16	285.46	10	272.50	266.00	6	2,397	0.25%
2022/01/17	0	0.00	3	271.50	283.50	-3	2,101	-0.14%
2022/01/14	4	261.75	0	0.00	258.00	4	2,030	0.20%
2022/01/12	2	280.48	0	0.00	276.00	2	1,988	0.10%
2022/01/11	1	284.50	0	0.00	282.50	1	1,978	0.05%
2022/01/10	3	280.50	1	283.00	281.00	2	1,978	0.10%
2022/01/07	1.1	282.23	2	281.00	279.00	-0.9	2,009	-0.04%
2022/01/06	0	0.00	1	282.50	278.00	-1	2,037	-0.05%
2022/01/04	0.1	275.33	0	0.00	275.00	0.1	2,087	0.01%
2022/01/03	3	282.33	0	0.00	279.50	3	2,084	0.14%
2021/12/30	0	0.00	0	299.00	299.00	0	2,070	0.00%
2021/12/29	7	289.43	0	0.00	287.50	7	2,045	0.34%
2021/12/22	0	0.00	4	293.88	292.50	-4	2,196	-0.18%
2021/12/21	1	293.50	0	0.00	292.50	1	2,193	0.05%
2021/12/17	0	0.00	3	289.83	292.00	-3	2,118	-0.14%
2021/12/16	1	286.00	1	286.00	284.00	0	2,101	0.00%
2021/12/15	1.1	285.72	3.2	284.25	286.00	-2.1	2,097	-0.10%
2021/12/14	0	0.00	0.4	279.02	279.00	-0.4	2,093	-0.02%
2021/12/13	1	283.00	1	279.00	278.50	0	2,083	0.00%
2021/12/10	0.1	284.36	1	285.00	285.00	-0.9	2,093	-0.04%
2021/12/09	2.3	288.33	2.8	285.58	280.00	-0.6	2,079	-0.03%
2021/12/08	2	266.00	2	279.00	279.00	0	1,996	0.00%
2021/12/07	1	251.50	0	0.00	254.00	1	1,949	0.05%
2021/12/06	0	252.50	0	0.00	250.00	0	1,965	0.00%
2021/12/03	1.1	248.55	2.1	249.02	249.00	-1	2,009	-0.05%
2021/12/02	0.4	243.67	0	0.00	241.00	0.4	2,033	0.02%
2021/12/01	0.1	244.00	0	0.00	238.50	0.1	2,047	0.01%
2021/11/30	0.1	244.14	5	242.40	241.00	-4.9	2,072	-0.23%
2021/11/29	4	255.00	3.1	254.70	250.00	1	2,094	0.05%
2021/11/26	0	0.00	1.2	248.08	243.50	-1.2	2,086	-0.06%
2021/11/24	0	234.00	1	241.00	240.00	-1	2,109	-0.05%
2021/11/23	3.2	240.81	3	236.67	237.00	0.2	2,132	0.01%
2021/11/22	0	0.00	4.2	226.40	228.00	-4.2	2,188	-0.19%
2021/11/17	3.2	208.09	1.2	207.17	205.50	2	2,609	0.08%
2021/11/16	2	206.00	2	207.00	207.00	0	2,692	0.00%
2021/11/15	0.1	213.50	0	0.00	212.50	0.1	2,762	0.00%
2021/11/12	0.1	224.00	0	0.00	223.00	0.1	2,904	0.00%
2021/11/10	2	221.50	1	222.00	220.50	1	3,227	0.03%
2021/11/09	0	0.00	2	224.00	223.00	-2	3,353	-0.06%
2021/11/08	5	229.30	3	230.17	225.50	2	3,392	0.06%
2021/11/05	4	224.25	1	223.50	227.50	3	3,411	0.09%
2021/11/02	1	225.50	0	0.00	224.00	1	3,499	0.03%
2021/11/01	3	226.83	0	0.00	226.00	3	3,501	0.09%
2021/10/29	6.1	245.09	2	242.00	240.00	4.1	3,499	0.12%
2021/10/28	1	239.00	12	237.71	240.00	-11	3,475	-0.32%
2021/10/27	1	213.50	0	0.00	218.50	1	3,510	0.03%
2021/10/26	1.1	194.00	6	200.00	199.00	-4.9	3,496	-0.14%
2021/10/25	1	203.50	0	0.00	203.50	1	3,506	0.03%
2021/10/22	3.7	207.17	0	0.00	208.00	3.7	3,557	0.10%
2021/10/21	0.4	214.43	0.2	213.33	210.50	0.2	3,590	0.01%
2021/10/20	2	209.00	2	210.00	208.50	0	3,639	0.00%
2021/10/19	1	204.00	2	204.50	210.50	-1	3,792	-0.03%
2021/10/18	1	216.50	3	209.17	208.00	-2	3,873	-0.05%
2021/10/15	14	218.43	1	218.50	218.50	13	4,080	0.32%
2021/10/14	3	202.38	6	202.83	212.00	-3	4,035	-0.07%
2021/10/13	3	197.33	2.2	204.14	193.00	0.8	4,037	0.02%
2021/10/12	1	216.00	2	210.00	206.00	-1	4,080	-0.02%
2021/10/08	1	226.00	1	223.00	220.00	0	4,107	0.00%
2021/10/07	3	221.00	4	217.25	229.00	-1	4,169	-0.02%
2021/10/06	4	227.50	0	0.00	225.00	4	4,209	0.10%
2021/10/05	1	237.00	4.2	228.95	227.00	-3.2	4,217	-0.08%
2021/10/04	4.2	255.69	2	252.75	250.50	2.2	4,162	0.05%
2021/10/01	2.1	280.23	2	285.75	278.00	0.1	4,119	0.00%
2021/09/30	0	273.00	1	274.00	273.50	-1	4,144	-0.02%
2021/09/29	0.1	269.00	0	0.00	268.00	0.1	4,161	0.00%
2021/09/28	2	281.25	0	0.00	279.00	2	4,196	0.05%
2021/09/27	2.2	285.23	0	0.00	282.00	2.2	4,226	0.05%
2021/09/23	0.5	285.00	0	0.00	283.50	0.5	4,299	0.01%
2021/09/17	3	284.00	0	0.00	286.00	3	4,478	0.07%
2021/09/16	1.1	284.47	4	286.00	284.00	-2.9	4,510	-0.06%
2021/09/15	0.2	292.00	2.2	289.95	290.00	-2	4,547	-0.04%
2021/09/14	2.2	281.22	0.2	280.00	279.00	2	4,586	0.04%
2021/09/13	0.2	286.00	0	0.00	282.00	0.2	4,596	0.00%
2021/09/10	0.1	289.23	1	288.50	285.50	-0.9	4,612	-0.02%
2021/09/09	4	287.25	1	284.50	284.50	3	4,622	0.06%
2021/09/08	1	298.02	5.4	298.69	297.00	-4.4	4,607	-0.10%
2021/09/07	5	285.60	0	0.00	295.00	5	4,622	0.11%
2021/09/06	0.1	280.00	34	282.71	277.50	-33.9	4,732	-0.72%
2021/09/03	6.2	281.27	6	277.50	277.00	0.2	4,702	0.00%
2021/09/02	0	282.00	6	283.75	281.00	-6	4,782	-0.13%
2021/09/01	7.2	291.80	1	295.50	290.50	6.2	4,871	0.13%
2021/08/31	9	302.11	0	0.00	302.50	9	4,859	0.19%
2021/08/30	0	0.00	0.1	298.50	299.00	-0.1	4,853	0.00%
2021/08/27	0.1	290.63	2.1	289.36	289.50	-2	4,823	-0.04%
2021/08/26	12.2	291.26	0	0.00	286.00	12.2	4,794	0.25%
2021/08/25	6.9	311.96	30	307.47	302.50	-23.1	4,693	-0.49%
2021/08/24	15.8	315.04	9	325.06	304.00	6.8	4,625	0.15%
2021/08/23	19.1	351.78	39.5	358.81	337.00	-20.4	4,507	-0.45%
2021/08/20	3	348.50	13	353.54	355.00	-10	4,439	-0.23%
2021/08/19	5.1	332.54	5.1	339.36	334.00	0	4,391	0.00%
2021/08/18	14	349.64	32.7	345.12	335.50	-18.7	4,360	-0.43%
2021/08/17	25.4	366.15	28.5	357.42	367.00	-3.1	4,269	-0.07%
2021/08/16	5.6	330.26	10.2	337.81	339.50	-4.6	4,138	-0.11%
2021/08/13	5	300.50	4	302.00	309.00	1	4,039	0.02%
2021/08/12	1	291.99	0.4	289.63	289.50	0.6	4,016	0.02%
2021/08/11	0.1	282.00	1	280.50	281.50	-1	4,137	-0.02%
2021/08/10	10.1	290.68	1	288.00	289.00	9.1	4,281	0.21%
2021/08/09	2	283.50	1	278.50	278.00	1	4,446	0.02%
2021/08/06	3	284.17	0	0.00	283.00	3	4,669	0.06%
2021/08/05	23.1	285.11	5	285.00	282.00	18.1	4,861	0.37%
2021/08/04	1	280.00	1	287.00	280.00	0	4,955	0.00%
2021/08/03	2	285.25	0	0.00	285.00	2	4,951	0.04%
2021/08/02	0	0.00	7.2	289.94	293.00	-7.2	4,925	-0.15%
2021/07/30	1	277.50	2	279.50	277.50	-1	4,924	-0.02%
2021/07/29	3	281.00	1	280.00	280.00	2	4,933	0.04%
2021/07/28	0	0.00	1	272.00	275.50	-1	5,018	-0.02%
2021/07/27	3.1	265.44	2	274.25	261.50	1.1	5,079	0.02%
2021/07/26	4	277.00	0.1	275.00	278.50	4	5,088	0.08%
2021/07/23	6.6	265.91	3	255.00	263.00	3.5	5,072	0.07%
2021/07/22	4	287.63	4	283.88	282.50	0	4,993	0.00%
2021/07/21	41	298.38	3.4	297.53	299.00	37.6	4,929	0.76%
2021/07/20	0	0.00	0.1	280.50	280.50	-0.1	4,732	0.00%
2021/07/19	3.2	256.44	2	260.25	255.00	1.2	4,813	0.02%
2021/07/16	3.4	250.94	1.3	256.59	258.50	2.1	4,793	0.04%
2021/07/15	2	230.50	1	241.00	241.00	1	4,726	0.02%
2021/07/14	0.1	219.00	7	200.00	219.50	-6.9	4,713	-0.15%
2021/07/13	2	210.50	0	0.00	210.00	2	4,658	0.04%
2021/07/12	1	235.50	2	236.75	232.00	-1	4,584	-0.02%
2021/07/09	1	241.50	3	240.50	239.00	-2	4,641	-0.04%
2021/07/08	0.2	247.00	1	244.00	241.00	-0.8	4,730	-0.02%
2021/07/07	1.8	249.94	2	246.75	248.50	-0.2	4,730	0.00%
2021/07/06	0.3	238.90	0	0.00	235.00	0.3	4,739	0.01%
2021/07/05	0.3	230.26	0	0.00	238.50	0.3	4,745	0.01%
2021/07/02	2.1	236.79	0.1	239.36	237.50	2	4,730	0.04%
2021/07/01	0.1	251.82	1	243.00	243.00	-0.9	4,797	-0.02%
2021/06/30	1.3	245.46	6	244.83	247.00	-4.7	4,823	-0.10%
2021/06/29	4.2	240.27	2	234.50	242.00	2.2	4,876	0.04%
2021/06/28	1	252.00	2.1	252.00	258.00	-1.1	4,877	-0.02%
2021/06/25	3.2	271.97	0	0.00	269.50	3.2	4,900	0.07%
2021/06/24	1	270.00	3	273.50	276.50	-2	4,923	-0.04%
2021/06/23	4	274.63	0	275.50	275.00	4	5,050	0.08%
2021/06/22	0.1	262.00	0.2	258.00	255.50	-0.1	5,062	0.00%
2021/06/21	3.2	275.09	2	281.00	272.00	1.2	5,161	0.02%
2021/06/18	0.1	276.54	1	275.50	270.00	-0.9	5,191	-0.02%
2021/06/17	2	255.49	1	255.19	260.00	1	5,234	0.02%
2021/06/16	16.8	257.69	4	257.50	255.00	12.7	5,289	0.24%
2021/06/15	6.1	290.47	15	253.87	283.00	-8.9	5,283	-0.17%
2021/06/11	1	275.50	0	0.00	275.50	1	5,171	0.02%
2021/06/09	9.4	250.50	11.1	250.50	250.50	-1.8	5,214	-0.03%
2021/06/08	2	228.00	8	190.50	228.00	-6	5,200	-0.12%
2021/06/07	2.3	207.50	0.3	207.50	207.50	2	5,154	0.04%
2021/06/04	2.2	230.50	1.4	230.50	230.50	0.8	5,149	0.01%
2021/06/03	3.2	256.00	3.7	256.00	256.00	-0.6	5,143	-0.01%
2021/06/02	3.3	284.00	1.9	284.00	284.00	1.4	5,146	0.03%
2021/06/01	1.1	315.50	0	0.00	315.50	1.1	5,172	0.02%
2021/05/28	11.2	393.92	2.4	390.58	389.00	8.8	5,093	0.17%
2021/05/27	15.6	396.10	5	400.30	402.00	10.6	5,050	0.21%
2021/05/26	2	389.25	1.2	389.67	386.00	0.8	5,024	0.02%
2021/05/25	3	386.67	1	398.50	380.00	2	5,073	0.04%
2021/05/24	3.2	387.34	6	390.50	396.50	-2.8	5,022	-0.06%
2021/05/21	0.3	354.00	5	357.80	360.50	-4.7	5,040	-0.09%
2021/05/20	2.1	354.33	1	354.00	352.00	1.1	5,007	0.02%
2021/05/19	7.3	344.60	15	345.77	344.50	-7.7	4,972	-0.15%
2021/05/18	13.2	385.27	4	389.75	375.50	9.2	4,890	0.19%
2021/05/17	11.2	412.48	5	412.20	417.00	6.2	4,770	0.13%
2021/05/14	8.2	363.88	34.8	367.38	379.50	-26.6	4,819	-0.55%
2021/05/13	30	349.03	14.4	344.44	363.00	15.7	4,773	0.33%
2021/05/12	13.4	322.58	26.2	321.49	330.00	-12.9	4,696	-0.27%
2021/05/11	6	298.25	9	293.17	300.00	-3	4,539	-0.07%
2021/05/10	2.2	279.82	0	0.00	280.00	2.2	4,515	0.05%
2021/05/07	1	274.00	0	0.00	275.00	1	4,520	0.02%
2021/05/06	4	270.13	0	0.00	270.00	4	4,514	0.09%
2021/05/05	1.2	283.25	0	0.00	287.00	1.2	4,463	0.03%
2021/05/04	7	285.21	3.1	293.82	281.00	3.9	4,450	0.09%
2021/05/03	17	303.24	3.1	301.30	310.00	13.9	4,379	0.32%
2021/04/29	5	287.10	3	286.00	285.00	2	4,273	0.05%
2021/04/28	3	281.00	0	0.00	276.00	3	4,253	0.07%
2021/04/27	1	287.00	3	281.00	287.00	-2	4,267	-0.05%
2021/04/22	4.1	261.72	3	264.17	259.00	1.1	4,191	0.03%
2021/04/21	2	287.00	4	280.50	277.50	-2	4,115	-0.05%
2021/04/20	1	290.00	2	286.25	287.00	-1	4,124	-0.02%
2021/04/19	11	285.27	2	281.50	275.00	9	4,152	0.22%
2021/04/16	0	0.00	2.6	292.18	286.00	-2.6	4,120	-0.06%
2021/04/15	3	286.33	0	0.00	288.00	3	4,108	0.07%
2021/04/14	6	283.17	3	286.67	282.50	3	4,119	0.07%
2021/04/13	8	311.63	7	306.64	295.00	1	4,048	0.02%
2021/04/12	7	314.00	0	0.00	314.00	7	3,950	0.18%
2021/04/09	3	282.00	12	287.00	285.50	-9	3,977	-0.23%
2021/04/08	2	273.25	2	274.50	272.50	0	3,999	0.00%
2021/04/07	3	280.33	15	280.13	276.00	-12	4,096	-0.29%
2021/04/06	18.1	275.32	10	276.55	270.00	8.1	4,146	0.19%
2021/04/01	3	292.33	8	290.56	289.00	-5	4,076	-0.12%
2021/03/31	9	292.11	5	290.60	289.00	4	4,019	0.10%
2021/03/30	14.1	287.23	4	290.13	296.00	10.1	3,930	0.26%
2021/03/29	8.6	277.68	2.1	275.78	284.50	6.4	3,829	0.17%
2021/03/26	2.1	255.90	0.8	249.60	259.00	1.4	3,755	0.04%
2021/03/25	6.7	253.98	8.3	265.79	253.00	-1.6	3,691	-0.04%
2021/03/24	4.6	237.39	2	249.00	249.00	2.6	3,517	0.07%
2021/03/23	4	219.25	17	217.76	226.50	-13	3,432	-0.38%
2021/03/22	4	202.50	0.1	206.50	206.00	3.9	3,317	0.12%
2021/03/19	4.7	204.41	3.4	208.88	202.00	1.3	3,266	0.04%
2021/03/18	4.6	203.75	12	208.54	208.00	-7.4	3,208	-0.23%
2021/03/17	6	194.33	1	190.00	197.50	5	3,151	0.16%
2021/03/16	5.1	199.67	2	201.25	197.50	3.1	3,095	0.10%
2021/03/15	7	201.93	5	201.90	202.00	2	3,068	0.07%
2021/03/12	0	204.50	0	0.00	197.00	0	3,041	0.00%
2021/03/11	4	207.88	9.9	214.95	214.00	-5.9	2,979	-0.20%
2021/03/09	2	190.00	1	187.00	196.00	1	2,892	0.03%
2021/03/08	0	0.00	4	197.13	188.00	-4	2,885	-0.14%
2021/03/04	0	0.00	1	180.00	185.00	-1	2,903	-0.03%
2021/03/03	2	170.00	0	0.00	180.00	2	2,954	0.07%
2021/03/02	1	180.00	0	0.00	172.50	1	3,103	0.03%
2021/02/26	2	178.73	1	173.50	175.50	1	3,110	0.03%
2021/02/25	4.7	189.75	5	181.80	185.00	-0.3	3,088	-0.01%
2021/02/24	0.2	175.50	0	0.00	175.50	0.2	3,017	0.01%
2021/02/23	7.4	235.88	2	194.50	194.50	5.4	3,047	0.18%
2021/02/22	5	216.00	0	0.00	216.00	5	2,996	0.17%
2021/02/19	1	196.50	2	196.50	196.50	-1	3,019	-0.03%
2021/02/18	1	179.00	1	179.00	179.00	0	3,061	0.00%
2021/02/17	1	163.00	0.5	163.00	163.00	0.5	3,051	0.02%
2021/02/05	6	145.18	33.1	142.76	148.50	-27.1	3,018	-0.90%
2021/02/04	14	133.21	5	133.60	135.00	9	2,799	0.32%
2021/02/03	2	119.25	23	118.70	123.00	-21	2,649	-0.79%
2021/02/01	0	0.00	2.3	108.27	110.00	-2.3	2,462	-0.09%
2021/01/29	1	103.00	1	106.00	103.00	0	2,382	0.00%
2021/01/28	2	107.25	0	0.00	105.50	2	2,359	0.08%
2021/01/27	1.8	108.34	0	0.00	106.50	1.8	2,351	0.08%
2021/01/26	5	107.50	1	107.50	107.50	4	2,376	0.17%
2021/01/25	3	111.50	2	109.50	107.50	1	2,399	0.04%
2021/01/21	1	103.50	0	0.00	103.50	1	2,340	0.04%
2021/01/20	0	0.00	42.1	106.61	106.00	-42.1	2,322	-1.81%
2021/01/19	5	103.00	1	102.00	103.00	4	2,267	0.18%
2021/01/14	1	99.70	0	0.00	100.00	1	2,246	0.04%
2021/01/13	1	100.00	5	102.00	100.00	-4	2,233	-0.18%
2021/01/12	6	102.37	1	105.00	106.50	5	2,194	0.23%
2021/01/11	0	0.00	2	99.15	99.10	-2	2,123	-0.09%
2021/01/08	1	98.00	0	0.00	98.40	1	2,119	0.05%
2021/01/07	1	101.50	1.3	99.83	100.50	-0.3	2,111	-0.01%
2021/01/05	2	98.45	5	98.90	97.60	-3	2,115	-0.14%
2021/01/04	14	97.03	0	0.00	96.70	14	2,119	0.66%
2020/12/31	12	104.17	0	0.00	103.00	12	2,074	0.58%
2020/12/30	6	114.42	8	110.75	110.00	-2	1,991	-0.10%
2020/12/29	11	104.59	16	108.06	109.50	-5	1,865	-0.27%
2020/12/28	0	0.00	1	99.30	99.60	-1	1,777	-0.06%
2020/12/25	1	96.20	0	0.00	95.90	1	1,760	0.06%
2020/12/23	1	95.80	0	0.00	94.00	1	1,758	0.06%
2020/12/22	1	99.90	0	0.00	98.40	1	1,761	0.06%
2020/12/18	3	93.80	0	0.00	93.80	3	1,752	0.17%
2020/12/16	5	95.00	0	0.00	94.50	5	1,773	0.28%
2020/12/15	0	0.00	0.5	94.00	94.00	-0.5	1,824	-0.03%
2020/12/14	0	0.00	2	96.30	95.50	-2	1,829	-0.11%
2020/12/11	13	93.45	5	95.30	94.90	8	1,842	0.43%
2020/12/09	1	96.00	0	0.00	93.90	1	1,845	0.05%
2020/12/08	1	96.30	0	0.00	96.00	1	1,856	0.05%
2020/12/07	5	96.66	0	0.00	96.00	5	1,857	0.27%
2020/12/04	2	101.00	1	101.00	100.50	1	1,858	0.05%
2020/12/02	0	0.00	2	103.00	102.50	-2	1,901	-0.11%
2020/12/01	4	104.63	0	0.00	103.00	4	1,916	0.21%
2020/11/30	0	0.00	1.2	102.77	107.00	-1.2	1,916	-0.06%
2020/11/27	2	102.25	1	102.50	102.00	1	1,869	0.05%
2020/11/26	2	108.25	4	107.38	107.00	-2	1,846	-0.11%
2020/11/25	0	0.00	7	102.50	102.50	-7	1,766	-0.40%
2020/11/24	1	93.00	0	0.00	93.20	1	1,778	0.06%
2020/11/23	0	0.00	1	92.70	92.60	-1	1,799	-0.06%
2020/11/20	0.2	92.90	3	92.40	92.10	-2.8	1,802	-0.16%
2020/11/19	1	92.40	7	96.20	95.40	-6	1,777	-0.34%
2020/11/18	19	92.87	0	0.00	92.30	19	1,774	1.07%
2020/11/17	2	93.70	13	92.18	94.30	-11	1,804	-0.61%
2020/11/16	2	88.00	0	0.00	88.50	2	1,806	0.11%
2020/11/13	1	89.60	3	89.93	89.90	-2	1,883	-0.11%
2020/11/12	3	88.33	3	90.00	88.80	0	1,903	0.00%
2020/11/11	3	88.50	2	89.00	88.50	1	1,914	0.05%
2020/11/10	0	0.00	10	88.90	87.90	-10	1,913	-0.52%
2020/11/09	1	84.80	0	0.00	84.60	1	1,929	0.05%
2020/11/06	7	85.67	0	0.00	85.20	7	1,951	0.36%
2020/11/04	5	87.00	10	87.10	87.20	-5	2,044	-0.24%
2020/11/03	2	89.10	0	0.00	88.00	2	2,076	0.10%
2020/11/02	10	88.20	20	88.06	90.60	-10	2,065	-0.48%
2020/10/30	2	83.70	0	0.00	83.40	2	2,061	0.10%
2020/10/29	1	85.90	1	85.50	85.80	0	2,120	0.00%
2020/10/28	1	88.50	0	0.00	85.20	1	2,189	0.05%
2020/10/27	1	83.80	0	0.00	83.80	1	2,191	0.05%
2020/10/26	10	84.25	0	0.00	83.00	10	2,211	0.45%
2020/10/22	6	87.58	0	0.00	87.40	6	2,355	0.25%
2020/10/20	1	89.80	0	0.00	89.80	1	2,507	0.04%
2020/10/16	0	0.00	1	90.00	89.60	-1	2,615	-0.04%
2020/10/15	7	89.30	0	0.00	89.30	7	2,676	0.26%
2020/10/14	2	92.60	7	93.10	91.10	-5	2,804	-0.18%
2020/10/13	8	89.26	4	89.58	89.40	4	2,935	0.14%
2020/10/12	8	93.28	1	94.60	93.10	7	2,944	0.24%
2020/09/30	1	97.60	7	97.70	98.80	-6	3,393	-0.18%
2020/09/25	7	96.33	2	96.50	95.00	5	3,660	0.14%
2020/09/24	0	0.00	2	100.25	99.50	-2	3,725	-0.05%
2020/09/23	1	103.50	0	0.00	102.50	1	3,818	0.03%
2020/09/22	5	102.00	1	102.50	102.00	4	3,916	0.10%
2020/09/21	1	104.00	0	0.00	102.50	1	4,094	0.02%
2020/09/18	0	0.00	5	102.50	103.00	-5	4,147	-0.12%
2020/09/17	0	0.00	1	102.50	100.50	-1	4,185	-0.02%
2020/09/16	0	0.00	6	103.25	101.50	-6	4,240	-0.14%
2020/09/14	0	0.00	1	97.10	97.00	-1	4,433	-0.02%
2020/09/11	11	98.10	0	0.00	97.00	11	4,655	0.24%
2020/09/10	1	102.50	0	0.00	100.00	1	4,852	0.02%
2020/09/09	1	103.50	4	102.88	101.50	-3	4,946	-0.06%
2020/09/08	5	104.40	5	103.00	106.50	0	5,090	0.00%
2020/09/07	0	0.00	5	100.50	99.70	-5	5,194	-0.10%
2020/09/04	5	102.40	1	101.00	100.50	4	5,396	0.07%
2020/09/03	7	99.04	0	0.00	98.80	7	5,565	0.13%
2020/09/02	0	0.00	1	101.50	101.00	-1	5,659	-0.02%
2020/09/01	0	0.00	1	103.00	102.00	-1	5,716	-0.02%
2020/08/31	2	109.00	4	109.00	105.50	-2	5,721	-0.03%
2020/08/28	1	103.50	0	0.00	103.00	1	5,706	0.02%
2020/08/27	0	0.00	6	103.83	104.00	-6	5,783	-0.10%
2020/08/26	2	101.25	0	0.00	101.00	2	5,926	0.03%
2020/08/21	0	0.00	5	97.20	103.50	-5	6,248	-0.08%
2020/08/20	10	94.73	7	98.60	95.20	3	6,403	0.05%
2020/08/19	8	101.13	7	104.43	100.00	1	6,668	0.01%
2020/08/18	2	95.40	11	98.60	98.60	-9	6,835	-0.13%
2020/08/17	1	89.70	2	91.15	89.70	-1	7,088	-0.01%
2020/08/14	5	90.88	2	91.65	91.00	3	7,195	0.04%
2020/08/13	12.5	91.56	1	91.60	90.00	11.5	7,469	0.15%
2020/08/12	1	94.10	6	96.85	94.90	-5	7,507	-0.07%
2020/08/11	18	94.63	4	94.55	93.10	14	7,655	0.18%
2020/08/10	6	101.42	0	0.00	100.00	6	7,675	0.08%
2020/08/07	2	104.50	2	105.50	103.50	0	7,858	0.00%
2020/08/05	0	0.00	4	101.75	101.00	-4	8,139	-0.05%
2020/08/04	5	104.80	2	105.25	104.00	3	8,344	0.04%
2020/08/03	1	104.00	8	106.38	108.50	-7	8,536	-0.08%
2020/07/31	1	98.90	1	99.60	99.00	0	8,874	0.00%
2020/07/30	0	0.00	1	98.80	99.10	-1	8,900	-0.01%
2020/07/29	3	99.53	10	100.45	98.00	-7	8,995	-0.08%
2020/07/28	2	99.55	2	93.55	96.80	0	9,085	0.00%
2020/07/27	19	98.65	9	99.42	96.80	10	9,064	0.11%
2020/07/24	3	109.17	0	0.00	107.00	3	9,058	0.03%
2020/07/23	0	0.00	1	114.50	109.00	-1	9,275	-0.01%
2020/07/22	4	110.75	0	0.00	112.00	4	9,417	0.04%
2020/07/21	2	110.25	1	110.00	107.50	1	9,504	0.01%
2020/07/20	1	107.00	2	105.75	107.00	-1	9,606	-0.01%
2020/07/17	22	116.70	23	116.20	112.50	-1	9,548	-0.01%
2020/07/16	2	126.75	3	125.00	124.50	-1	9,525	-0.01%
2020/07/15	1	125.00	2	127.25	124.50	-1	9,663	-0.01%
2020/07/14	4	129.50	18	128.06	129.00	-14	9,617	-0.15%
2020/07/13	14	127.00	7	127.79	126.00	7	9,570	0.07%
2020/07/10	35	132.11	15	129.80	130.00	20	9,534	0.21%
2020/07/09	28	125.09	17	127.29	124.00	11	9,412	0.12%
2020/07/08	21	125.98	16	126.28	127.50	5	9,332	0.05%
2020/07/07	5	119.30	0	0.00	119.00	5	9,215	0.05%
2020/07/06	5	121.90	13	122.04	121.50	-8	9,209	-0.09%
2020/07/03	4	121.63	2	120.00	121.00	2	9,188	0.02%
2020/07/02	9	124.61	26	124.71	123.00	-17	9,143	-0.19%
2020/07/01	26	121.13	28	120.59	122.50	-2	9,107	-0.02%
2020/06/30	24	121.81	32	122.50	121.50	-8	9,032	-0.09%
2020/06/29	0	0.00	14	116.00	118.50	-14	8,874	-0.16%
2020/06/24	23	109.80	15	108.23	108.00	8	8,869	0.09%
2020/06/23	9	114.00	11	115.23	113.00	-2	8,821	-0.02%
2020/06/22	16	114.22	4	114.88	113.50	12	8,813	0.14%
2020/06/19	13	114.12	5	114.60	113.50	8	8,763	0.09%
2020/06/18	31	117.63	30	117.28	119.50	1	8,676	0.01%
2020/06/17	42	110.23	42	111.69	115.50	0	8,475	0.00%
2020/06/16	18	106.56	9	107.44	105.00	9	8,308	0.11%
2020/06/15	17	107.26	16	105.97	106.00	1	8,290	0.01%
2020/06/12	15	101.07	31	100.71	104.00	-16	8,214	-0.19%
2020/06/11	32	100.62	8	98.09	96.00	24	8,193	0.29%
2020/06/10	9	103.00	11	104.73	105.50	-2	8,026	-0.02%
2020/06/09	11	89.00	47	91.05	96.30	-36	7,856	-0.46%
2020/06/08	31	90.01	10	91.45	87.60	21	7,796	0.27%
2020/06/05	12	90.96	14	92.35	91.40	-2	7,751	-0.03%
2020/06/04	26	92.07	2	92.70	91.00	24	7,761	0.31%
2020/06/03	14	94.07	67	92.37	93.90	-53	7,746	-0.68%
2020/06/02	36	92.68	37	92.78	89.00	-1	7,687	-0.01%
2020/06/01	32	98.76	8	99.85	97.00	24	7,596	0.32%
2020/05/29	16	99.46	28	101.68	101.50	-12	7,519	-0.16%
2020/05/28	21	94.59	23	96.65	98.00	-2	7,444	-0.03%
2020/05/27	32	99.71	32	99.63	98.00	0	7,410	0.00%
2020/05/26	34	103.75	23	105.89	107.00	11	7,256	0.15%
2020/05/25	16	96.94	16	96.96	100.50	0	7,085	0.00%
2020/05/22	18	84.87	27	85.40	91.40	-9	7,186	-0.13%
2020/05/21	21	83.74	7	83.16	83.10	14	6,910	0.20%
2020/05/20	18	82.56	9	82.56	84.60	9	6,892	0.13%
2020/05/19	8	85.80	6	85.80	85.80	2	6,676	0.03%
2020/05/18	9	77.12	41	76.67	78.00	-32	6,790	-0.47%
2020/05/15	16	72.82	3	72.80	72.10	13	6,764	0.19%
2020/05/14	35	75.26	4	75.13	73.10	31	6,756	0.46%
2020/05/13	13	72.58	16	71.85	75.00	-3	6,547	-0.05%
2020/05/12	8	66.68	54	66.74	68.20	-46	6,365	-0.72%
2020/05/11	60	64.75	52	66.23	66.50	8	6,245	0.13%
2020/05/08	53	74.14	46	73.08	70.40	7	5,998	0.12%
2020/05/07	57	77.44	30	76.43	78.20	27	5,762	0.47%
2020/05/06	1	71.10	3	71.10	71.10	-2	5,353	-0.04%
2020/05/05	6	63.08	15	64.24	64.70	-9	5,321	-0.17%
2020/05/04	11	57.22	24	57.78	58.90	-13	5,216	-0.25%
2020/04/30	16	54.36	44	55.16	53.60	-28	5,120	-0.55%
2020/04/29	29	53.56	28	54.05	53.30	1	5,081	0.02%
2020/04/28	38	56.66	4	57.35	55.50	34	5,019	0.68%
2020/04/27	18	54.19	37	53.81	54.60	-19	4,773	-0.40%
2020/04/24	31	49.46	7	49.37	49.65	24	4,577	0.52%
2020/04/23	9	48.13	11	48.81	49.90	-2	4,435	-0.05%
2020/04/22	16	47.13	5	47.34	46.80	11	4,259	0.26%
2020/04/21	19	46.33	10	46.45	47.00	9	4,177	0.22%
2020/04/20	19	45.51	8	45.74	47.90	11	4,046	0.27%
2020/04/17	6	43.62	3	43.62	43.55	3	3,852	0.08%
2020/04/16	4	44.76	0	0.00	44.15	4	3,812	0.10%
2020/04/15	1	45.70	0	0.00	43.85	1	3,784	0.03%
2020/04/14	0	0.00	10	45.60	45.25	-10	3,722	-0.27%
2020/04/10	4	46.60	0	0.00	45.20	4	3,668	0.11%
2020/04/09	2	46.48	11	46.75	45.90	-9	3,647	-0.25%
2020/04/08	32	46.07	5	46.62	47.00	27	3,579	0.75%
2020/04/07	6	45.83	1	46.20	45.55	5	3,517	0.14%
2020/04/06	1	45.30	22	45.98	46.60	-21	3,466	-0.61%
2020/04/01	5	44.10	4	45.30	43.95	1	3,387	0.03%
2020/03/31	6	45.03	1	45.25	45.10	5	3,353	0.15%
2020/03/30	7	45.30	7	45.79	46.00	0	3,322	0.00%
2020/03/27	0	0.00	5	44.57	43.75	-5	3,257	-0.15%
2020/03/26	9	44.91	10	44.78	45.00	-1	3,209	-0.03%
2020/03/25	3	43.57	1	43.50	43.35	2	3,147	0.06%
2020/03/24	8	43.29	0	0.00	43.00	8	3,095	0.26%
2020/03/23	3	44.62	3	44.78	43.40	0	3,043	0.00%
2020/03/20	8	45.82	2	46.05	45.10	6	2,997	0.20%
2020/03/19	14	43.93	6	44.53	44.10	8	2,933	0.27%
2020/03/18	5	46.62	16	47.16	46.30	-11	2,841	-0.39%
2020/03/17	10	44.95	6	45.50	45.95	4	2,740	0.15%
2020/03/16	0	0.00	4	42.05	42.05	-4	2,594	-0.15%
2020/03/13	2	38.25	0	0.00	38.25	2	2,542	0.08%
2020/03/12	10	43.10	0	0.00	42.45	10	2,510	0.40%
2020/03/11	4	47.10	0	0.00	46.95	4	2,441	0.16%
2020/03/10	2	47.10	2	47.00	46.65	0	2,409	0.00%
2020/03/09	0	0.00	4	51.38	50.10	-4	2,347	-0.17%
2020/03/06	1	50.00	11	51.19	51.40	-10	2,282	-0.44%
2020/03/05	13	49.96	5	48.54	50.10	8	2,216	0.36%
2020/03/04	2	52.30	3	52.63	52.70	-1	2,117	-0.05%
2020/03/03	3	52.77	11	51.96	51.80	-8	2,073	-0.39%
2020/03/02	1	54.30	2	53.15	54.50	-1	2,003	-0.05%
2020/02/27	1	50.70	31	51.21	51.00	-30	1,886	-1.59%
2020/02/26	9	51.38	8	52.28	52.50	1	1,814	0.06%
2020/02/25	23	51.84	35	52.05	52.30	-12	1,648	-0.73%
2020/02/21	1	42.50	13	43.15	43.30	-12	1,266	-0.95%
2020/02/20	41	39.15	5	39.77	39.40	36	1,148	3.13%
2020/02/19	42	41.28	32	42.32	41.50	10	1,058	0.95%
2020/02/18	1	39.30	17	38.25	39.40	-16	846	-1.89%
2020/02/17	13	33.77	0	0.00	35.85	13	687	1.89%
2020/02/14	1	32.80	11	33.10	32.60	-10	601	-1.66%
2020/02/13	11	32.99	3	32.87	33.00	8	580	1.38%
2020/02/10	5.1	32.00	1	32.00	32.00	4.1	505	0.81%
2020/02/07	0	0.00	2	31.40	31.50	-2	477	-0.42%
2020/02/05	2	31.00	0	0.00	30.90	2	451	0.44%
2020/02/04	20	32.79	2	32.43	32.10	18	433	4.15%
2020/02/03	11	33.53	5	32.48	34.90	6	371	1.62%
2020/01/31	8	34.38	0	0.00	32.05	8	313	2.55%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/17	0	0.00	1	29.60	29.65	-1	216	-0.46%
2020/01/15	0	0.00	1	29.10	29.20	-1	210	-0.47%
2020/01/10	1	29.10	0	0.00	28.95	1	204	0.49%
2020/01/07	1	29.95	0	0.00	29.55	1	198	0.50%
2020/01/06	1	30.50	0	0.00	30.10	1	192	0.52%
2020/01/03	1	29.50	0	0.00	29.80	1	183	0.55%
2020/01/02	0	0.00	2	29.00	28.80	-2	166	-1.20%
2019/12/26	5	28.80	0	0.00	28.90	5	156	3.19%
2019/12/16	1	28.20	0	0.00	28.10	1	124	0.80%
2019/09/26	2	28.00	0	0.00	28.00	2	118	1.69%
2019/08/22	1	29.00	0	0.00	28.80	1	111	0.90%
2019/07/29	1	31.50	0	0.00	31.50	1	109	0.91%
2019/07/26	1	31.50	0	0.00	31.80	1	108	0.92%
2019/07/15	1	32.00	0	0.00	32.00	1	107	0.93%
2019/07/08	5	32.00	0	0.00	31.95	5	116	4.30%
2019/06/26	2	32.00	0	0.00	32.10	2	141	1.41%
2019/06/21	2	32.03	0	0.00	31.95	2	146	1.36%
2019/04/01	0	0.00	2	35.23	34.90	-2	225	-0.89%
2019/03/27	1	35.95	0	0.00	35.50	1	226	0.44%
2019/03/07	2	37.60	0	0.00	37.15	2	277	0.72%
2018/11/20	0	0.00	1	38.00	36.80	-1	462	-0.22%
2018/11/12	1	37.10	2	37.70	37.00	-1	451	-0.22%
2018/10/30	0	0.00	10	37.80	36.85	-10	428	-2.33%
2018/10/19	20	35.30	0	0.00	35.40	20	403	4.95%
2018/10/15	0	0.00	1	34.80	36.55	-1	404	-0.25%
2018/10/12	1	34.50	1	34.10	34.60	0	395	0.00%
2018/10/11	1	34.65	0	0.00	34.15	1	388	0.26%
2018/10/09	0	0.00	5	39.50	37.85	-5	367	-1.36%
2018/10/08	5	40.45	0	0.00	40.45	5	349	1.43%
2018/10/04	0	0.00	10	38.90	38.60	-10	298	-3.35%
2018/10/03	10	38.85	0	0.00	38.85	10	264	3.78%
2018/09/13	0	0.00	6	35.19	35.05	-6	283	-2.11%
2018/09/12	6	36.55	0	0.00	36.55	6	287	2.08%
2018/07/03	0	0.00	1	35.35	34.70	-1	949	-0.11%
2018/06/29	0	0.00	1	35.20	35.10	-1	971	-0.10%
2018/06/25	1	38.50	2	37.80	37.00	-1	977	-0.10%
2018/06/22	2	37.78	0	0.00	38.50	2	959	0.21%
2018/05/17	0	0.00	1	33.70	33.90	-1	1,008	-0.10%
2018/04/23	0	0.00	1	41.00	41.60	-1	967	-0.10%
2018/04/18	1	40.00	0	0.00	39.45	1	920	0.11%
2018/04/17	0	0.00	5	40.64	41.00	-5	882	-0.57%