合一 (4743)-玉山-嘉義券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股
720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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	1.1	152.14	0	0.00	153.00	1.1	2,157	0.05%
2024/04/25	0.1	152.50	0	0.00	152.50	0.1	2,172	0.00%
2024/04/24	0	0.00	0.1	155.50	153.50	-0.1	2,194	0.00%
2024/04/23	0	0.00	0.1	153.00	155.00	-0.1	2,234	0.00%
2024/04/22	3	149.67	0	0.00	149.00	3	2,232	0.13%
2024/04/19	2	148.59	0	0.00	145.50	2	2,196	0.09%
2024/04/18	0	155.50	0	0.00	157.00	0	2,122	0.00%
2024/04/17	4	159.00	1	158.00	158.00	3	2,098	0.14%
2024/04/16	5.2	159.33	0	0.00	159.00	5.2	2,084	0.25%
2024/04/15	5.1	166.83	0	0.00	166.00	5.1	2,027	0.25%
2024/04/12	5	172.70	0	174.50	172.00	5	1,995	0.25%
2024/04/11	1	176.00	2	176.75	175.50	-1	1,988	-0.05%
2024/04/09	0	0.00	3	175.00	173.50	-3	2,053	-0.15%
2024/04/08	2	175.00	0	0.00	174.00	2	2,046	0.10%
2024/04/03	2	172.00	0	0.00	172.00	2	2,026	0.10%
2024/04/02	1	173.50	1	173.00	172.50	0	2,041	0.00%
2024/04/01	8.2	179.53	7	175.00	172.50	1.2	2,083	0.06%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	1	174.00	2.2	174.89	174.00	-1.2	2,049	-0.06%
2024/03/27	1	174.50	3	175.50	174.00	-2	2,041	-0.10%
2024/03/26	3	172.67	3	174.17	171.00	0	2,022	0.00%
2024/03/25	0	0.00	1	175.00	173.00	-1	2,009	-0.05%
2024/03/22	0.2	175.50	2	173.75	172.50	-1.8	2,007	-0.09%
2024/03/21	3	173.00	0.1	172.50	172.50	2.9	2,006	0.15%
2024/03/20	1	168.99	5	166.80	167.00	-4	2,021	-0.20%
2024/03/19	1	166.00	0	0.00	165.00	1	2,029	0.05%
2024/03/18	3	166.82	0	0.00	165.00	3	2,039	0.15%
2024/03/15	0	0.00	1	169.00	168.00	-1	2,045	-0.05%
2024/03/14	2	169.75	34	168.75	168.00	-32	2,049	-1.56%
2024/03/13	34	170.81	0	0.00	167.00	34	2,040	1.67%
2024/03/12	2	171.50	2	171.50	171.00	0	2,034	0.00%
2024/03/11	1	171.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	5.1	177.59	2	177.25	171.00	3.1	2,127	0.15%
2024/03/07	4.5	177.34	39.2	164.36	184.00	-34.7	2,013	-1.73%
2024/03/06	3	168.17	0	0.00	167.50	3	1,906	0.16%
2024/03/05	2.1	168.80	0	0.00	168.50	2.1	1,922	0.11%
2024/03/04	1	171.00	0	0.00	171.00	1	1,918	0.05%
2024/03/01	0.2	177.50	0	0.00	174.00	0.2	1,908	0.01%
2024/02/27	1	180.50	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	2	178.00	181.00	-2	1,996	-0.10%
2024/02/23	1	176.50	0	0.00	176.50	1	2,029	0.05%
2024/02/22	3	176.00	1.2	176.08	175.50	1.8	2,078	0.09%
2024/02/21	1	179.00	0	0.00	177.00	1	2,111	0.05%
2024/02/20	0	0.00	2	177.50	178.00	-2	2,187	-0.09%
2024/02/19	1	178.00	3.1	178.19	178.00	-2.1	2,289	-0.09%
2024/02/16	1	174.00	7	176.50	177.00	-6	2,342	-0.26%
2024/02/15	0.1	171.92	0	0.00	173.00	0.1	2,486	0.01%
2024/02/05	0.2	173.21	1	172.50	172.50	-0.8	2,681	-0.03%
2024/02/02	0.1	174.50	0.2	175.50	174.00	-0.1	3,394	0.00%
2024/02/01	0.3	172.49	2	173.00	173.00	-1.7	3,628	-0.05%
2024/01/31	1.2	173.17	1	173.00	173.00	0.2	4,077	0.00%
2024/01/30	0.3	174.49	0.1	178.00	172.50	0.2	4,184	0.00%
2024/01/25	6.2	174.81	0	0.00	174.00	6.2	4,249	0.15%
2024/01/22	1.3	181.20	14	180.07	179.50	-12.8	4,396	-0.29%
2024/01/19	5	174.60	4	177.00	175.50	1	4,512	0.02%
2024/01/18	14	171.46	16	173.38	172.50	-2	4,585	-0.04%
2024/01/17	2.1	175.07	1	173.00	172.50	1.1	4,637	0.02%
2024/01/16	20.1	178.45	0.4	180.00	177.50	19.7	4,672	0.42%
2024/01/15	1	180.49	12	182.50	182.50	-11	4,718	-0.23%
2024/01/12	0.1	181.91	0	0.00	180.00	0.1	4,792	0.00%
2024/01/11	0.1	182.00	1.1	182.96	184.00	-1	4,915	-0.02%
2024/01/10	1	182.00	9	182.61	183.50	-8	4,917	-0.16%
2024/01/09	1	181.51	0	0.00	182.00	1	4,919	0.02%
2024/01/08	1.5	183.50	0	0.00	183.50	1.5	4,950	0.03%
2024/01/04	15.3	185.46	5	186.70	183.00	10.3	4,935	0.21%
2024/01/02	0.2	193.50	0	0.00	193.50	0.2	4,860	0.00%
2023/12/29	0	0.00	2.1	193.50	194.50	-2.1	4,868	-0.04%
2023/12/28	4.1	193.26	4	193.75	192.50	0.1	4,892	0.00%
2023/12/27	15	197.57	5	197.20	196.50	10	4,874	0.21%
2023/12/26	0	0.00	1	197.05	197.00	-1	4,828	-0.02%
2023/12/25	3	193.00	0	0.00	192.50	3	4,823	0.06%
2023/12/21	0.2	192.50	0	0.00	192.50	0.2	4,830	0.00%
2023/12/20	0.2	192.00	12	193.50	191.50	-11.8	4,828	-0.24%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/15	1.1	196.91	6.3	193.40	196.50	-5.2	4,818	-0.11%
2023/12/14	0	192.50	1	192.00	193.00	-1	4,797	-0.02%
2023/12/13	1.1	192.23	0.1	191.00	191.00	1	4,784	0.02%
2023/12/12	1	193.00	2	193.00	194.50	-1	4,793	-0.02%
2023/12/11	0	0.00	1.1	191.95	191.00	-1.1	4,781	-0.02%
2023/12/08	1	193.00	1	193.00	193.50	0	4,776	0.00%
2023/12/07	4.1	195.70	2.2	193.95	193.50	1.9	4,768	0.04%
2023/12/06	5.4	195.04	7	195.00	195.50	-1.6	4,769	-0.03%
2023/12/05	2.1	200.00	0	0.00	198.00	2.1	4,730	0.04%
2023/12/04	1	205.00	1.1	206.76	205.00	-0.1	4,664	0.00%
2023/12/01	0.2	206.00	1	206.00	205.00	-0.8	4,661	-0.02%
2023/11/30	4.2	206.21	1	207.00	205.00	3.2	4,703	0.07%
2023/11/29	1	204.50	1.1	206.68	208.00	-0.1	4,676	0.00%
2023/11/28	4	204.50	0	0.00	204.00	4	4,681	0.09%
2023/11/27	3.1	209.15	2	205.00	204.00	1.1	4,723	0.02%
2023/11/22	11	207.36	1	207.50	204.50	10	4,667	0.21%
2023/11/21	1	204.02	11	206.23	205.50	-10	4,608	-0.22%
2023/11/20	6	207.25	2	207.00	206.00	4	4,561	0.09%
2023/11/17	19.1	206.97	3	206.17	206.50	16.1	4,525	0.36%
2023/11/16	15	216.07	8.2	212.76	211.50	6.8	4,449	0.15%
2023/11/15	9.1	214.74	9.1	214.45	214.00	0	4,358	0.00%
2023/11/14	8.6	212.80	12.1	210.88	211.50	-3.6	4,298	-0.08%
2023/11/13	11.5	219.14	8.1	218.46	218.00	3.4	4,157	0.08%
2023/11/10	93.4	233.83	49.1	229.28	220.50	44.3	3,987	1.11%
2023/11/09	17	229.29	14.6	230.10	230.50	2.4	3,300	0.07%
2023/11/08	21	222.24	15.1	222.46	226.50	6	3,149	0.19%
2023/11/07	0	0.00	15.4	217.31	217.50	-15.4	2,710	-0.57%
2023/11/06	0	196.50	11	196.36	198.00	-11	2,615	-0.42%
2023/11/03	15	193.00	2	195.25	193.00	13	2,610	0.50%
2023/11/02	1	192.06	0	0.00	192.00	1	2,602	0.04%
2023/11/01	0.2	199.25	0	0.00	195.50	0.2	2,578	0.01%
2023/10/31	2.2	197.25	17	198.59	196.00	-14.8	2,560	-0.58%
2023/10/30	16	197.66	3.3	199.15	198.00	12.7	2,538	0.50%
2023/10/27	15	202.73	22.8	201.17	203.50	-7.8	2,469	-0.31%
2023/10/26	9.2	196.19	5	196.10	197.00	4.2	2,330	0.18%
2023/10/25	13.1	195.04	6	194.83	194.50	7.1	2,262	0.31%
2023/10/24	3	187.17	1	191.50	189.50	2	2,193	0.09%
2023/10/23	3	192.33	3.1	188.70	189.00	-0.1	2,128	0.00%
2023/10/20	4.1	186.86	1	191.00	183.50	3.1	2,068	0.15%
2023/10/19	3	186.17	11.1	188.25	190.50	-8.1	1,999	-0.41%
2023/10/18	1	176.00	2	177.25	175.00	-1	1,914	-0.05%
2023/10/16	0	0.00	2	180.75	181.50	-2	1,970	-0.10%
2023/10/13	0	0.00	0	173.00	173.50	0	1,970	0.00%
2023/10/12	0.1	176.00	0.2	176.49	176.00	-0.1	2,041	-0.01%
2023/10/11	0.2	176.00	0	0.00	176.50	0.2	2,082	0.01%
2023/10/06	0	0.00	0.1	176.50	176.50	-0.1	2,150	0.00%
2023/10/05	0	0.00	3	173.50	174.00	-3	2,162	-0.14%
2023/10/04	0.1	169.14	8	167.69	168.50	-7.9	2,161	-0.37%
2023/10/03	1	172.51	2	173.00	172.00	-1	2,159	-0.05%
2023/10/02	0	0.00	2	176.00	176.50	-2	2,162	-0.09%
2023/09/28	0	0.00	6	174.50	174.50	-6	2,192	-0.27%
2023/09/27	0.1	174.50	1	175.00	177.00	-0.9	2,192	-0.04%
2023/09/26	2.2	174.10	3	174.50	173.50	-0.8	2,207	-0.04%
2023/09/25	2	179.50	7	178.14	178.50	-5	2,234	-0.23%
2023/09/22	0	0.00	1.1	176.00	176.50	-1.1	2,249	-0.05%
2023/09/21	1.1	177.02	1	176.50	176.50	0.1	2,291	0.00%
2023/09/20	0	180.79	0	0.00	179.50	0	2,317	0.00%
2023/09/19	0.1	181.47	1	184.00	181.00	-0.9	2,392	-0.04%
2023/09/18	0	0.00	1	188.50	185.00	-1	2,399	-0.04%
2023/09/15	2	185.50	0	0.00	186.00	2	2,417	0.08%
2023/09/14	0	0.00	1	182.50	183.00	-1	2,393	-0.04%
2023/09/12	1	178.00	0.2	180.00	180.50	0.8	2,467	0.03%
2023/09/11	2	180.25	0	0.00	179.00	2	2,517	0.08%
2023/09/08	2.8	175.00	0	0.00	179.00	2.8	2,525	0.11%
2023/09/07	1	177.50	0	0.00	177.50	1	2,525	0.04%
2023/09/06	3.1	179.00	1.1	179.07	179.00	2.1	2,527	0.08%
2023/09/05	5.1	181.66	1	193.00	181.50	4.1	2,517	0.16%
2023/09/04	0.1	193.50	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	2.2	195.48	0	195.50	195.00	2.2	2,466	0.09%
2023/08/31	6	200.25	3	199.17	198.50	3	2,460	0.12%
2023/08/30	2	195.25	3	196.68	198.00	-1	2,432	-0.04%
2023/08/28	0	0.00	1.4	181.37	182.50	-1.4	2,446	-0.06%
2023/08/25	1	181.50	1	181.50	181.50	0	2,464	0.00%
2023/08/24	1	183.50	0	0.00	181.00	1	2,472	0.04%
2023/08/23	0	182.00	0.1	182.50	182.00	0	2,485	0.00%
2023/08/22	0	185.56	0	0.00	183.50	0	2,514	0.00%
2023/08/21	0	0.00	1	186.50	188.50	-1	2,508	-0.04%
2023/08/18	0	184.00	0	0.00	184.00	0	2,517	0.00%
2023/08/17	0	186.00	0.1	186.00	186.50	-0.1	2,536	-0.01%
2023/08/15	0.5	180.64	0	0.00	181.00	0.5	2,577	0.02%
2023/08/14	4.2	176.63	12	175.15	175.50	-7.9	2,569	-0.31%
2023/08/11	0.5	184.96	0	0.00	184.50	0.5	2,529	0.02%
2023/08/10	10	184.20	0	0.00	183.50	10	2,549	0.39%
2023/08/09	0.5	182.50	0.3	184.00	184.00	0.2	2,603	0.01%
2023/08/08	1.2	187.45	2	189.25	184.00	-0.8	2,733	-0.03%
2023/08/07	1	188.02	1	189.50	188.00	0	2,748	0.00%
2023/08/04	0.1	189.41	1.1	189.56	192.00	-1	2,751	-0.04%
2023/08/02	6.2	189.85	1	190.50	189.00	5.2	2,769	0.19%
2023/08/01	1.6	195.09	0	0.00	194.50	1.6	2,774	0.06%
2023/07/31	4.7	197.11	3.1	195.05	194.00	1.6	2,788	0.06%
2023/07/28	2.1	197.70	0	0.00	198.50	2.1	2,811	0.07%
2023/07/26	2.1	202.77	2	203.50	200.50	0.1	2,866	0.00%
2023/07/25	0	204.85	1	208.00	206.50	-1	2,920	-0.03%
2023/07/21	1	211.00	0.1	207.00	205.00	0.9	3,004	0.03%
2023/07/20	0.1	208.50	6	207.33	211.00	-5.9	3,059	-0.19%
2023/07/19	2	208.99	5	208.40	208.00	-3	3,080	-0.10%
2023/07/18	5	207.59	19	204.45	202.50	-14	3,198	-0.44%
2023/07/17	13.2	210.46	9	210.17	210.00	4.1	3,305	0.13%
2023/07/14	9	197.50	6	197.33	198.00	3	3,325	0.09%
2023/07/13	24.1	194.30	1.3	195.15	192.50	22.8	3,351	0.68%
2023/07/12	3	203.17	0.1	205.50	202.00	2.9	3,306	0.09%
2023/07/11	0	207.30	6.2	207.98	205.50	-6.2	3,376	-0.18%
2023/07/10	3.1	212.68	1	208.50	208.00	2.1	3,550	0.06%
2023/07/07	3	206.00	0	0.00	205.00	3	3,550	0.08%
2023/07/06	2.3	206.75	2	208.75	206.00	0.3	3,553	0.01%
2023/07/05	1	209.54	1	211.50	209.00	0	3,565	0.00%
2023/07/04	1	211.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	1.3	210.36	5	211.50	212.00	-3.7	3,680	-0.10%
2023/06/30	1.3	220.69	0	0.00	216.00	1.3	3,717	0.03%
2023/06/29	4.5	220.87	7	223.36	220.00	-2.6	3,780	-0.07%
2023/06/28	0	218.00	3	220.83	219.50	-3	3,832	-0.08%
2023/06/27	1	221.50	1	216.50	220.00	0	3,894	0.00%
2023/06/26	0	207.50	0	0.00	209.50	0	3,882	0.00%
2023/06/21	4	211.75	2.1	210.54	210.00	2	3,958	0.05%
2023/06/20	2.2	215.76	0	0.00	215.50	2.2	4,064	0.05%
2023/06/19	8	219.06	1	216.00	216.00	7	4,100	0.17%
2023/06/16	2.4	211.75	4.1	212.09	216.00	-1.7	4,113	-0.04%
2023/06/15	4.1	231.00	1	232.00	230.50	3.1	4,089	0.08%
2023/06/14	1.6	237.46	0	0.00	236.50	1.6	4,092	0.04%
2023/06/13	20.2	240.98	1	241.50	240.00	19.2	4,160	0.46%
2023/06/12	5.1	239.00	0	0.00	241.00	5.1	4,192	0.12%
2023/06/09	0	239.00	0	0.00	239.00	0	4,250	0.00%
2023/06/08	0.2	237.16	0	0.00	233.50	0.2	4,314	0.00%
2023/06/07	0	0.00	1	242.00	240.00	-1	4,362	-0.02%
2023/06/06	0	0.00	2.2	237.45	239.50	-2.2	4,371	-0.05%
2023/06/05	1.5	239.75	1	241.50	236.00	0.5	4,402	0.01%
2023/06/02	0.1	239.50	2	233.25	239.50	-1.9	4,415	-0.04%
2023/06/01	1	229.00	2	229.50	228.00	-1	4,446	-0.02%
2023/05/31	0	0.00	2	227.00	230.50	-2	4,504	-0.04%
2023/05/30	0	223.50	3	223.83	223.00	-3	4,564	-0.07%
2023/05/29	0	0.00	2	221.25	224.50	-2	4,590	-0.04%
2023/05/26	2.1	220.08	0	0.00	220.50	2.1	4,667	0.05%
2023/05/25	0	226.00	0	0.00	225.00	0	4,705	0.00%
2023/05/24	1	229.00	2	228.00	228.50	-1	4,820	-0.02%
2023/05/23	1	229.01	14.5	231.60	232.00	-13.5	4,877	-0.28%
2023/05/22	12.5	229.29	1	230.50	228.50	11.5	5,161	0.22%
2023/05/19	2.5	222.61	0	0.00	223.50	2.5	5,168	0.05%
2023/05/18	0.2	228.00	1	230.50	227.00	-0.8	5,181	-0.02%
2023/05/16	1.3	222.31	5	225.40	226.00	-3.7	5,274	-0.07%
2023/05/15	0.6	223.00	1	221.50	221.00	-0.5	5,360	-0.01%
2023/05/12	4.2	224.22	4	224.25	224.00	0.2	5,465	0.00%
2023/05/11	2.1	242.40	0	0.00	237.00	2.1	5,589	0.04%
2023/05/10	1	239.50	2	240.50	242.50	-1	5,879	-0.02%
2023/05/09	8	239.56	3	240.17	239.50	5	6,013	0.08%
2023/05/08	2.3	242.00	2	239.25	239.50	0.3	6,142	0.01%
2023/05/05	0	247.50	1	245.00	245.00	-1	6,236	-0.02%
2023/05/04	0	0.00	1	247.50	247.00	-1	6,290	-0.02%
2023/05/03	0.2	247.39	0	0.00	245.50	0.2	6,438	0.00%
2023/05/02	4	249.00	3	248.33	248.50	1	6,613	0.02%
2023/04/28	5.1	244.44	1	242.50	241.00	4.1	6,638	0.06%
2023/04/27	2.8	238.62	3	239.67	238.00	-0.2	6,675	0.00%
2023/04/26	2.2	239.81	1	239.50	239.50	1.2	6,749	0.02%
2023/04/25	7.3	246.35	4	246.38	242.00	3.3	6,763	0.05%
2023/04/24	3	253.49	0	0.00	251.00	3	6,839	0.04%
2023/04/21	10.1	261.04	1	269.00	253.00	9.1	6,882	0.13%
2023/04/20	7.2	278.01	3	284.67	270.50	4.2	6,820	0.06%
2023/04/19	15	281.39	20	280.75	281.00	-5	6,745	-0.07%
2023/04/18	4.1	278.31	2	279.50	278.50	2.1	6,702	0.03%
2023/04/14	1	274.50	0.1	278.00	274.50	0.9	6,774	0.01%
2023/04/13	3.2	282.70	5.3	281.49	279.00	-2.1	6,768	-0.03%
2023/04/12	0	0.00	1.3	270.12	270.00	-1.3	6,699	-0.02%
2023/04/11	1	268.50	6	267.17	267.00	-5	6,935	-0.07%
2023/04/10	2.2	270.87	1.2	271.08	267.50	1	7,068	0.01%
2023/04/07	1.3	273.08	1	271.50	272.50	0.3	7,142	0.00%
2023/04/06	1.1	266.29	6.2	271.22	271.50	-5.1	7,293	-0.07%
2023/03/31	2.5	268.35	3.1	272.94	267.00	-0.6	7,420	-0.01%
2023/03/30	7.2	270.16	5	268.00	270.50	2.2	7,521	0.03%
2023/03/29	14	266.96	16.3	268.97	270.50	-2.3	7,523	-0.03%
2023/03/28	9.1	270.05	5	262.40	261.50	4.1	7,530	0.05%
2023/03/27	4	267.88	9	268.94	269.00	-5	7,510	-0.07%
2023/03/24	4	260.63	10.3	267.31	269.00	-6.3	7,561	-0.08%
2023/03/23	1.4	262.92	1.1	261.81	261.50	0.3	7,602	0.00%
2023/03/22	1	259.00	2	259.00	260.50	-1	7,652	-0.01%
2023/03/21	4.1	256.62	2	255.50	254.50	2.1	7,735	0.03%
2023/03/20	0	0.00	4	255.38	254.50	-4	7,799	-0.05%
2023/03/17	3	254.50	0	0.00	254.00	3	7,964	0.04%
2023/03/16	5.2	254.43	4.1	253.73	250.50	1.2	8,051	0.01%
2023/03/15	6	258.83	3	259.33	260.00	3	8,245	0.04%
2023/03/14	4	258.12	4	257.50	253.50	0	8,611	0.00%
2023/03/13	1	250.49	32	251.34	256.50	-31	8,663	-0.36%
2023/03/10	1	258.51	3	259.33	258.50	-2	8,801	-0.02%
2023/03/09	2	263.50	0	0.00	264.00	2	8,933	0.02%
2023/03/08	4	265.37	1	264.50	264.00	3	9,027	0.03%
2023/03/07	2.5	269.79	2	272.00	267.00	0.5	9,226	0.01%
2023/03/06	5	260.01	6	269.17	269.50	-1	9,523	-0.01%
2023/03/03	0.6	268.17	1	267.50	267.00	-0.4	9,807	0.00%
2023/03/02	0	0.00	4	269.13	270.50	-4	10,128	-0.04%
2023/03/01	7.2	262.06	1	261.00	261.00	6.2	10,406	0.06%
2023/02/24	5.1	261.02	4	262.50	262.00	1.1	10,537	0.01%
2023/02/23	6.1	265.19	7	267.29	266.50	-1	10,644	-0.01%
2023/02/22	16.1	268.94	6	270.00	266.00	10.1	10,847	0.09%
2023/02/21	8.2	277.45	2	276.00	276.00	6.2	10,908	0.06%
2023/02/20	20.4	289.22	14.1	285.73	280.00	6.3	10,971	0.06%
2023/02/17	9	276.44	10	276.70	275.50	-1	10,752	-0.01%
2023/02/16	5	275.50	26.1	276.56	276.00	-21.1	10,823	-0.19%
2023/02/15	0	272.00	16	274.19	271.50	-16	11,086	-0.14%
2023/02/14	15.1	274.88	2	271.75	271.00	13.1	11,150	0.12%
2023/02/13	30	287.23	16	282.88	278.00	14	11,115	0.13%
2023/02/10	7	286.86	20	287.45	290.00	-13	11,131	-0.12%
2023/02/09	46	288.95	34.1	288.19	284.00	11.9	11,049	0.11%
2023/02/08	36	284.90	42.6	286.41	288.00	-6.6	10,875	-0.06%
2023/02/07	21	269.86	29.1	271.58	273.00	-8.1	10,684	-0.08%
2023/02/06	15	269.40	18.8	267.45	265.00	-3.8	10,695	-0.04%
2023/02/03	6.2	267.73	7.1	266.46	263.00	-0.8	10,683	-0.01%
2023/02/02	13.1	264.88	11	265.09	264.50	2.1	10,651	0.02%
2023/02/01	26.4	264.58	17	262.71	260.50	9.4	10,761	0.09%
2023/01/31	11	263.53	7.4	264.39	269.00	3.6	10,777	0.03%
2023/01/30	9	249.50	3.1	247.50	250.50	5.9	10,740	0.05%
2023/01/17	24	242.38	21.1	243.79	244.50	2.9	10,783	0.03%
2023/01/16	53	236.40	32	238.45	241.00	21	10,750	0.20%
2023/01/13	7.1	230.11	21	229.40	232.00	-13.9	10,720	-0.13%
2023/01/12	15.1	230.71	15	227.97	226.50	0.1	10,813	0.00%
2023/01/11	14.2	239.99	12	242.50	237.00	2.2	10,723	0.02%
2023/01/10	2.3	239.93	2	238.00	238.00	0.3	10,760	0.00%
2023/01/09	10	245.00	10	246.50	245.00	0	10,832	0.00%
2023/01/06	1.1	240.18	6	240.33	241.50	-4.9	10,935	-0.04%
2023/01/05	8	245.31	10	243.70	240.00	-2	11,118	-0.02%
2023/01/04	10.2	244.12	5	240.80	240.00	5.2	11,199	0.05%
2023/01/03	0.2	245.00	0	0.00	244.50	0.2	11,324	0.00%
2022/12/30	19	246.87	25	248.82	245.50	-6	11,476	-0.05%
2022/12/29	22.5	246.61	20	247.68	243.00	2.5	11,646	0.02%
2022/12/28	19.8	260.39	16	264.03	257.00	3.8	11,562	0.03%
2022/12/27	8	256.06	10	261.19	264.50	-2	11,544	-0.02%
2022/12/26	30.5	263.74	27	259.65	258.00	3.5	11,625	0.03%
2022/12/23	26	260.17	21	260.50	259.50	5	11,716	0.04%
2022/12/22	16	245.08	19.5	254.91	262.50	-3.4	11,692	-0.03%
2022/12/21	13.1	240.61	10	239.75	239.00	3.1	11,701	0.03%
2022/12/20	32.2	241.54	30.1	240.31	236.50	2.1	11,919	0.02%
2022/12/19	10	242.90	10	243.05	241.50	0	12,043	0.00%
2022/12/16	20	246.60	18.1	244.95	243.00	2	12,263	0.02%
2022/12/15	22.2	254.69	21	249.98	247.00	1.2	12,360	0.01%
2022/12/14	23	252.65	24	253.54	259.00	-1	12,351	-0.01%
2022/12/13	28	260.28	20	257.30	253.50	8	12,268	0.07%
2022/12/12	9.2	257.01	7	257.71	257.00	2.2	12,371	0.02%
2022/12/09	19	263.50	18	261.61	260.00	1	12,416	0.01%
2022/12/08	23.1	269.91	12	268.75	267.00	11.1	12,636	0.09%
2022/12/07	42.5	277.36	35	276.83	275.00	7.5	12,518	0.06%
2022/12/06	55.5	293.27	26	292.77	279.00	29.5	12,241	0.24%
2022/12/05	18	294.31	14	296.00	297.00	4	11,852	0.03%
2022/12/02	48	297.42	69.4	298.81	294.50	-21.4	11,746	-0.18%
2022/12/01	20.2	290.68	21	292.33	291.50	-0.8	11,544	-0.01%
2022/11/30	9.3	287.92	16.1	287.32	286.00	-6.9	11,421	-0.06%
2022/11/29	44	293.44	24	290.15	287.00	20	11,327	0.18%
2022/11/28	43	294.48	79.6	296.88	295.00	-36.6	11,112	-0.33%
2022/11/25	57	293.73	58.2	292.34	281.00	-1.2	10,804	-0.01%
2022/11/24	37.1	286.92	21.1	289.20	290.00	16	10,449	0.15%
2022/11/23	32	276.09	32.5	280.48	289.50	-0.5	10,134	0.00%
2022/11/22	24.4	270.83	26.2	266.46	263.50	-1.8	9,856	-0.02%
2022/11/21	24	275.94	22	275.34	272.00	2	9,850	0.02%
2022/11/18	35	267.30	37.2	269.63	275.00	-2.2	10,149	-0.02%
2022/11/17	29.2	260.57	31.1	260.04	259.00	-1.9	10,200	-0.02%
2022/11/16	26	255.19	23	255.46	256.50	3	10,018	0.03%
2022/11/15	11	250.18	11	251.64	249.50	0	9,875	0.00%
2022/11/14	15	253.00	15	249.27	250.00	0	9,882	0.00%
2022/11/11	36	255.42	51.3	255.71	252.50	-15.3	9,777	-0.16%
2022/11/10	21.1	248.12	20	244.73	243.00	1.1	9,480	0.01%
2022/11/09	21	244.52	25	243.60	243.50	-4	9,408	-0.04%
2022/11/08	23	251.43	23	250.96	243.00	0	9,350	0.00%
2022/11/07	16	247.16	17.2	248.41	246.00	-1.2	9,252	-0.01%
2022/11/04	25	247.96	19	247.71	247.50	6	9,160	0.07%
2022/11/03	20.3	243.47	17	245.35	246.00	3.3	9,077	0.04%
2022/11/02	16.2	241.54	19	242.71	242.00	-2.8	8,948	-0.03%
2022/11/01	26.2	237.31	23	238.72	239.50	3.2	8,813	0.04%
2022/10/31	16	229.03	16.1	228.97	228.00	-0.1	8,684	0.00%
2022/10/28	25	228.42	17	225.09	223.50	8	8,605	0.09%
2022/10/27	25	219.56	27	222.54	232.00	-2	8,456	-0.02%
2022/10/26	8.4	209.36	10.8	208.79	211.00	-2.4	8,310	-0.03%
2022/10/25	5.2	214.32	3.1	211.05	210.50	2.1	8,172	0.03%
2022/10/24	7	218.50	7	217.92	216.00	0	8,071	0.00%
2022/10/21	12.1	218.66	8	220.56	215.00	4.1	8,033	0.05%
2022/10/20	9	223.44	6.3	224.58	227.50	2.8	7,981	0.03%
2022/10/19	12	235.79	11	233.91	231.50	1	7,930	0.01%
2022/10/18	23.4	240.71	23	238.13	235.00	0.4	8,021	0.01%
2022/10/17	15.4	232.04	14.1	235.07	239.00	1.4	7,948	0.02%
2022/10/14	35.4	246.02	36.1	246.80	243.50	-0.7	7,828	-0.01%
2022/10/13	26.4	244.32	23	239.67	234.50	3.4	7,680	0.04%
2022/10/12	19	249.13	27.3	250.21	252.00	-8.3	7,490	-0.11%
2022/10/11	53.3	251.09	52	251.52	244.50	1.3	7,338	0.02%
2022/10/07	31.1	261.90	30	260.70	257.00	1.1	7,142	0.02%
2022/10/06	36	257.49	40.1	258.33	259.50	-4.1	6,921	-0.06%
2022/10/05	21	244.31	20	245.38	245.50	1	6,664	0.02%
2022/10/04	8	239.00	15	240.07	240.00	-7	6,523	-0.11%
2022/10/03	25.4	242.83	14.1	235.49	233.50	11.3	6,429	0.18%
2022/09/30	23.1	243.65	25	247.18	252.50	-2	6,262	-0.03%
2022/09/29	25	243.30	28.1	245.87	248.50	-3.1	6,058	-0.05%
2022/09/28	16.1	234.09	11	231.68	226.00	5.1	6,101	0.08%
2022/09/27	31.4	239.41	34	236.12	242.50	-2.6	5,982	-0.04%
2022/09/26	20.2	255.77	12	250.38	245.50	8.2	5,789	0.14%
2022/09/23	21	264.33	26.2	265.19	267.00	-5.2	5,652	-0.09%
2022/09/22	6	255.49	3.4	258.21	259.50	2.6	5,536	0.05%
2022/09/21	6.1	256.76	6.4	256.11	256.00	-0.3	5,413	-0.01%
2022/09/20	2.1	261.43	3	259.50	260.00	-0.9	5,457	-0.02%
2022/09/19	10.2	258.62	10	265.40	260.50	0.2	5,550	0.00%
2022/09/16	30.4	273.39	32.1	273.98	271.50	-1.7	5,538	-0.03%
2022/09/15	34.2	296.64	28	295.59	272.50	6.2	5,476	0.11%
2022/09/14	0	0.00	3	290.00	293.50	-3	5,213	-0.06%
2022/09/12	0	0.00	0.4	286.64	291.50	-0.4	5,613	-0.01%
2022/09/07	0	0.00	2	265.00	278.00	-2	5,901	-0.03%
2022/09/06	3.2	270.43	0.1	265.00	268.50	3.1	6,023	0.05%
2022/09/05	0	0.00	1	278.00	277.50	-1	5,984	-0.02%
2022/08/31	0	0.00	5	298.80	296.00	-5	6,113	-0.08%
2022/08/30	2	282.75	12	280.13	283.50	-10	6,091	-0.16%
2022/08/29	5	284.00	1.3	290.58	284.00	3.7	6,049	0.06%
2022/08/26	18.1	281.42	24.7	278.08	284.00	-6.7	6,011	-0.11%
2022/08/25	37.3	252.70	38.5	253.98	260.00	-1.2	5,879	-0.02%
2022/08/24	9	238.94	16.6	239.68	242.50	-7.6	5,411	-0.14%
2022/08/23	0	0.00	1.3	220.50	220.50	-1.3	5,474	-0.02%
2022/08/22	0	0.00	4	200.50	200.50	-4	5,514	-0.07%
2022/08/19	1	175.51	6	175.83	182.50	-5	5,540	-0.09%
2022/08/18	5	172.70	7.1	172.07	172.50	-2.1	5,483	-0.04%
2022/08/17	2	171.00	0	0.00	170.00	2	5,480	0.04%
2022/08/16	10	174.00	1	173.50	172.00	9	5,474	0.16%
2022/08/15	1	171.51	4	173.50	173.50	-3	5,445	-0.05%
2022/08/12	6	172.25	2.1	171.52	171.00	3.9	5,465	0.07%
2022/08/11	0	170.50	0	0.00	169.50	0	5,443	0.00%
2022/08/10	0.1	170.50	0	0.00	169.00	0.1	5,476	0.00%
2022/08/09	0	171.00	1	171.00	170.50	-1	5,486	-0.02%
2022/08/08	3.2	169.88	3	170.33	171.00	0.2	5,499	0.00%
2022/08/05	0	172.50	1	171.50	175.50	-1	5,508	-0.02%
2022/08/04	0	169.25	0	0.00	170.50	0	5,515	0.00%
2022/08/03	2.4	171.23	2.4	170.79	171.00	0	5,501	0.00%
2022/08/02	3.2	176.16	3	174.33	174.50	0.2	5,476	0.00%
2022/08/01	0.2	185.14	0	0.00	183.50	0.2	5,417	0.00%
2022/07/29	2	188.75	0	0.00	188.50	2	5,399	0.04%
2022/07/28	1	188.50	2	189.75	189.00	-1	5,378	-0.02%
2022/07/27	2	186.74	6	184.92	186.00	-4	5,356	-0.07%
2022/07/26	6.3	190.67	6	190.08	186.00	0.3	5,374	0.01%
2022/07/25	12	193.58	14	194.46	191.50	-2	5,264	-0.04%
2022/07/22	9	185.28	10	185.95	186.00	-1	5,086	-0.02%
2022/07/21	3	181.33	3.4	179.51	183.00	-0.4	5,044	-0.01%
2022/07/20	0	0.00	1	175.00	175.00	-1	5,017	-0.02%
2022/07/19	0.4	173.29	1.1	176.00	172.50	-0.8	5,040	-0.01%
2022/07/18	1	171.00	1.1	170.50	170.50	-0.1	5,130	0.00%
2022/07/15	3	167.67	0	0.00	167.00	3	5,191	0.06%
2022/07/11	1	167.00	1	170.50	170.00	0	5,144	0.00%
2022/07/08	4	168.25	0	0.00	168.00	4	5,123	0.08%
2022/07/07	4	166.25	7	165.07	168.50	-3	5,106	-0.06%
2022/07/06	30	175.25	39.3	173.39	167.00	-9.3	5,043	-0.18%
2022/07/05	1	168.00	2	171.75	174.00	-1	4,805	-0.02%
2022/07/04	20	164.80	1	161.00	158.50	19	4,743	0.40%
2022/07/01	8.2	174.40	22	173.68	169.00	-13.8	4,661	-0.30%
2022/06/30	41.7	181.13	18.6	180.20	175.50	23.1	4,584	0.50%
2022/06/29	2	192.25	2.3	192.91	194.00	-0.3	4,421	-0.01%
2022/06/28	14	194.15	38	199.01	188.50	-24	4,393	-0.55%
2022/06/27	22	202.45	20	204.15	203.00	2	4,263	0.05%
2022/06/24	34	200.57	7	205.71	210.00	27	4,158	0.65%
2022/06/22	4	200.13	3	200.83	197.00	1	3,908	0.03%
2022/06/21	16.2	197.81	15.2	199.15	200.00	1	3,759	0.03%
2022/06/20	12.4	196.77	16.1	196.60	189.50	-3.6	3,582	-0.10%
2022/06/17	7	190.50	2.1	192.70	194.00	5	3,349	0.15%
2022/06/16	4	192.62	7.3	193.53	192.00	-3.3	3,257	-0.10%
2022/06/15	3.4	178.45	4	181.75	180.50	-0.6	3,170	-0.02%
2022/06/14	4.6	168.68	3.1	169.16	172.00	1.5	3,083	0.05%
2022/06/13	9.3	173.65	3	172.33	172.00	6.3	3,072	0.21%
2022/06/10	2	181.75	1	181.00	180.50	1	3,038	0.03%
2022/06/09	4.1	178.41	4	180.88	181.00	0.1	3,000	0.00%
2022/06/08	1.2	173.20	3	172.67	171.50	-1.9	2,908	-0.06%
2022/06/07	5.4	172.82	9	172.17	171.50	-3.6	2,923	-0.12%
2022/06/06	7.6	178.07	4	175.25	175.00	3.6	2,920	0.12%
2022/06/02	9	183.33	1	181.50	181.00	8	2,907	0.28%
2022/06/01	1.2	186.48	2	186.33	183.50	-0.7	2,916	-0.03%
2022/05/31	1.2	190.00	1.1	189.09	189.50	0.1	2,896	0.00%
2022/05/27	3	183.33	0	0.00	184.00	3	2,481	0.12%
2022/05/26	1	184.00	1.1	181.27	181.00	-0.1	2,461	0.00%
2022/05/24	0.2	178.16	0	180.50	176.50	0.2	2,455	0.01%
2022/05/23	3	180.50	0	0.00	180.00	3	2,449	0.12%
2022/05/20	5.1	179.89	3	180.15	180.50	2	2,465	0.08%
2022/05/19	1.2	177.59	0.1	180.00	177.50	1.1	2,435	0.05%
2022/05/18	3.3	183.32	5.1	180.88	181.50	-1.8	2,433	-0.07%
2022/05/17	4.1	180.93	3.3	182.09	180.00	0.8	2,431	0.03%
2022/05/16	2	184.50	2	188.00	184.50	0	2,447	0.00%
2022/05/13	5.1	187.45	1	186.50	185.00	4.1	2,439	0.17%
2022/05/12	4.3	190.15	0	0.00	187.00	4.3	2,418	0.18%
2022/05/11	9.1	187.12	1	187.00	187.00	8.1	2,398	0.34%
2022/05/10	3	185.33	0	0.00	186.00	3	2,394	0.13%
2022/05/09	1	192.50	1	191.00	190.00	0	2,385	0.00%
2022/05/06	3.1	194.74	0	0.00	195.50	3.1	2,409	0.13%
2022/05/05	0	0.00	0.2	200.00	199.00	-0.2	2,415	-0.01%
2022/05/04	4	203.50	7	202.14	201.50	-3	2,433	-0.12%
2022/05/03	4.4	206.39	5	203.10	200.50	-0.6	2,428	-0.02%
2022/04/29	3	196.50	0	0.00	194.50	3	2,379	0.13%
2022/04/28	2	196.00	0	0.00	196.00	2	2,374	0.08%
2022/04/27	1.4	193.71	9	193.33	196.00	-7.6	2,378	-0.32%
2022/04/26	0.3	197.70	1	195.50	196.50	-0.8	2,361	-0.03%
2022/04/25	17.1	205.19	7	205.43	199.00	10.1	2,342	0.43%
2022/04/22	5.2	214.96	4	210.00	207.50	1.2	2,314	0.05%
2022/04/21	2	209.50	4	212.25	216.50	-2	2,211	-0.09%
2022/04/20	0.1	197.50	0	0.00	197.00	0.1	2,144	0.00%
2022/04/18	3	202.50	3	199.50	198.50	0	2,163	0.00%
2022/04/15	4	199.38	1	198.50	198.50	3	2,158	0.14%
2022/04/14	2	202.50	1	204.50	200.50	1	2,180	0.05%
2022/04/13	4	200.00	0	0.00	201.00	4	2,187	0.18%
2022/04/12	2.1	201.69	0	0.00	200.50	2.1	2,175	0.10%
2022/04/11	2.1	202.53	0	0.00	201.00	2.1	2,163	0.10%
2022/04/07	6.1	214.23	6	207.08	208.50	0.1	2,188	0.00%
2022/04/06	2	207.25	0.2	209.75	210.00	1.8	2,174	0.08%
2022/04/01	14.8	213.46	11	211.68	211.00	3.8	2,181	0.17%
2022/03/31	6.1	219.55	4	218.38	214.50	2.1	2,174	0.10%
2022/03/30	2	228.75	0	0.00	228.00	2	2,120	0.09%
2022/03/29	4.1	229.48	4.2	231.64	233.50	-0.2	2,090	-0.01%
2022/03/28	2	229.50	4.1	224.49	223.00	-2.1	2,013	-0.10%
2022/03/25	1.3	226.93	1	226.00	223.00	0.3	2,011	0.02%
2022/03/24	2.1	227.26	3	227.00	226.00	-0.9	2,007	-0.04%
2022/03/23	3.1	228.81	0	0.00	227.00	3.1	2,052	0.15%
2022/03/21	8.1	232.25	7	228.21	226.50	1.1	2,063	0.05%
2022/03/18	18	222.44	16	225.13	228.50	2	2,096	0.10%
2022/03/17	1	209.50	1	217.00	220.50	0	2,031	0.00%
2022/03/16	0.4	200.25	0.9	200.00	200.50	-0.5	2,034	-0.02%
2022/03/15	4.4	204.71	7.8	205.59	200.50	-3.4	2,025	-0.17%
2022/03/14	16.2	208.86	12	210.00	209.50	4.2	2,071	0.20%
2022/03/11	1.1	212.03	0	0.00	211.00	1.1	2,078	0.05%
2022/03/10	5	217.50	1	216.50	216.00	4	2,128	0.19%
2022/03/09	0.1	213.45	0	0.00	212.00	0.1	2,133	0.01%
2022/03/08	3.3	215.74	1	219.02	214.50	2.3	2,144	0.11%
2022/03/07	2.2	227.01	1	226.00	224.50	1.2	2,176	0.06%
2022/03/04	2.3	240.79	0	0.00	241.00	2.3	2,213	0.10%
2022/03/03	3	249.33	1	253.50	247.00	2	2,353	0.09%
2022/03/02	0	0.00	3	252.17	252.50	-3	2,472	-0.12%
2022/03/01	0	0.00	5	251.00	251.50	-5	2,671	-0.19%
2022/02/25	0	0.00	1	245.50	247.50	-1	2,822	-0.04%
2022/02/24	17	251.88	5	244.00	241.50	12	2,928	0.41%
2022/02/23	0	0.00	14	259.79	258.00	-14	2,994	-0.47%
2022/02/22	4	256.13	0.6	254.50	253.50	3.4	3,072	0.11%
2022/02/21	0.2	261.50	0	0.00	259.50	0.2	3,182	0.01%
2022/02/18	1	256.00	3	259.00	259.00	-2	3,190	-0.06%
2022/02/17	15.1	256.20	1	253.50	255.50	14.1	3,189	0.44%
2022/02/16	0	0.00	6	249.42	259.00	-6	3,164	-0.19%
2022/02/15	5	243.50	5	246.50	242.50	0	3,162	0.00%
2022/02/14	1	247.50	1	244.00	243.00	0	3,164	0.00%
2022/02/11	1	247.50	1	253.50	245.50	0	3,165	0.00%
2022/02/10	1	254.00	0	0.00	251.00	1	3,173	0.03%
2022/02/09	6	256.67	5	255.00	255.00	1	3,201	0.03%
2022/02/08	0	0.00	1	252.50	258.00	-1	3,217	-0.03%
2022/02/07	0	236.00	0	0.00	246.00	0	3,244	0.00%
2022/01/26	2.6	236.58	0	0.00	239.00	2.6	3,366	0.08%
2022/01/25	2.3	231.11	1	234.00	229.50	1.3	3,372	0.04%
2022/01/24	0.1	233.65	0	0.00	237.00	0.1	3,368	0.00%
2022/01/21	0.3	244.10	0	245.00	239.50	0.2	3,372	0.01%
2022/01/20	2	248.72	1	252.00	245.50	1	3,411	0.03%
2022/01/19	1	245.02	0	0.00	246.00	1	3,432	0.03%
2022/01/18	1.2	251.74	1	247.50	248.00	0.2	3,445	0.00%
2022/01/17	0.4	250.50	2	248.50	251.50	-1.7	3,479	-0.05%
2022/01/14	10	244.71	3	243.67	243.50	7	3,475	0.20%
2022/01/13	1.1	253.56	0	0.00	255.00	1.1	3,491	0.03%
2022/01/12	1	258.96	0	0.00	253.50	1	3,535	0.03%
2022/01/11	1.4	261.63	1	260.00	258.50	0.4	3,684	0.01%
2022/01/10	1.1	265.09	0	264.00	265.00	1.1	3,884	0.03%
2022/01/07	3.1	266.88	3	266.83	265.00	0.1	4,036	0.00%
2022/01/06	4.1	268.40	0	0.00	267.00	4.1	4,106	0.10%
2022/01/05	1.1	279.70	1	279.01	275.50	0.1	4,098	0.00%
2022/01/04	0.1	278.50	1	277.50	277.00	-1	4,171	-0.02%
2022/01/03	4.1	278.91	3	280.17	278.00	1.1	4,169	0.03%
2021/12/30	1.1	287.50	4	289.13	287.50	-3	4,172	-0.07%
2021/12/29	4	290.88	1	290.00	287.00	3	4,166	0.07%
2021/12/28	2	289.25	3	289.83	287.50	-1	4,165	-0.02%
2021/12/27	3	284.33	0	0.00	280.50	3	4,155	0.07%
2021/12/24	1	289.51	0	0.00	287.00	1	4,150	0.02%
2021/12/23	2	289.00	7	286.86	291.00	-5	4,139	-0.12%
2021/12/22	3	285.83	0	0.00	285.00	3	4,134	0.07%
2021/12/21	0.1	284.00	0	0.00	287.00	0.1	4,126	0.00%
2021/12/20	8	287.82	7.1	288.33	284.00	1	4,100	0.02%
2021/12/17	27	298.95	41	291.85	291.50	-14	4,099	-0.34%
2021/12/16	7	288.00	1	290.00	288.50	6	4,111	0.15%
2021/12/15	1	286.04	2	290.25	288.50	-1	4,132	-0.02%
2021/12/14	8.4	284.08	2	289.50	285.00	6.4	4,111	0.15%
2021/12/13	9.1	302.28	4.2	304.55	301.50	4.9	4,023	0.12%
2021/12/10	3	303.50	2	304.75	302.00	1	4,003	0.02%
2021/12/09	2.1	299.95	2	302.75	297.50	0.1	3,954	0.00%
2021/12/08	0.1	298.00	1	308.00	300.50	-0.9	3,946	-0.02%
2021/12/07	3	295.00	3	295.33	295.00	0	3,877	0.00%
2021/12/06	4	300.13	6	299.68	296.50	-2	3,858	-0.05%
2021/12/03	4	290.88	2.1	293.52	291.00	2	3,806	0.05%
2021/12/02	6	291.25	7	291.51	289.50	-1	3,796	-0.03%
2021/12/01	19.1	292.23	15	293.17	289.00	4.1	3,773	0.11%
2021/11/30	4.1	282.13	4	284.88	297.50	0.1	3,724	0.00%
2021/11/29	17.5	284.05	8	289.56	275.50	9.5	3,654	0.26%
2021/11/26	11.3	305.74	16	306.09	306.00	-4.7	3,511	-0.13%
2021/11/25	37.1	321.88	13	310.58	298.00	24.1	3,390	0.71%
2021/11/24	10	309.45	9.1	309.21	326.50	0.9	3,206	0.03%
2021/11/23	23.1	308.19	24.1	309.75	297.00	-1.1	3,159	-0.03%
2021/11/22	10.1	298.10	8.2	298.62	299.50	1.9	3,066	0.06%
2021/11/19	14	280.04	11	280.36	283.00	3	2,965	0.10%
2021/11/18	7	268.21	9.5	276.09	282.50	-2.5	2,880	-0.09%
2021/11/17	2	254.75	3	255.67	257.00	-1	2,743	-0.04%
2021/11/16	3	254.67	4	257.00	252.00	-1	2,732	-0.04%
2021/11/15	6	255.00	2.1	257.94	256.00	3.9	2,735	0.14%
2021/11/12	2	253.75	3.1	251.97	256.50	-1.1	2,734	-0.04%
2021/11/11	2	248.50	7	249.36	245.50	-5	2,711	-0.18%
2021/11/10	4	250.38	0.1	251.00	250.00	3.9	2,702	0.14%
2021/11/09	2	249.00	3.5	251.57	254.00	-1.5	2,700	-0.06%
2021/11/08	4	244.63	3	243.17	244.50	1	2,702	0.04%
2021/11/05	3	245.50	3	245.17	241.00	0	2,675	0.00%
2021/11/04	10.1	244.09	8	245.25	243.00	2.1	2,653	0.08%
2021/11/03	16.3	253.23	13	254.88	250.00	3.3	2,616	0.13%
2021/11/02	1	270.00	1	270.00	277.50	0	2,491	0.00%
2021/11/01	0	0.00	3.3	263.04	262.00	-3.3	2,498	-0.13%
2021/10/29	5	263.00	0.1	266.50	262.00	4.9	2,496	0.20%
2021/10/28	3.2	259.53	9	264.29	269.50	-5.8	2,483	-0.23%
2021/10/27	5	247.59	8.1	248.04	245.00	-3	2,437	-0.12%
2021/10/26	2	261.75	5.1	266.12	262.00	-3.1	2,422	-0.13%
2021/10/25	2	263.50	1	258.50	266.00	1	2,451	0.04%
2021/10/22	2	254.50	3.2	250.73	254.50	-1.2	2,448	-0.05%
2021/10/21	1	256.00	1	255.50	255.00	0	2,459	0.00%
2021/10/20	2.5	253.00	5.1	250.69	255.00	-2.6	2,418	-0.11%
2021/10/19	6	234.42	15	235.50	239.00	-9	2,374	-0.38%
2021/10/18	10	215.95	4	230.13	233.00	6	2,220	0.27%
2021/10/15	2	202.75	3.2	202.69	214.50	-1.2	2,027	-0.06%
2021/10/14	1	186.50	6	195.75	197.00	-5	1,915	-0.26%
2021/10/12	7	175.21	5	178.20	180.50	2	1,802	0.11%
2021/10/08	1	168.00	1	167.00	168.50	0	1,733	0.00%
2021/10/07	8	167.31	1	166.00	167.50	7	1,747	0.40%
2021/10/06	1	167.03	1	171.50	166.00	0	1,734	0.00%
2021/10/05	1.1	172.05	1	171.50	172.00	0.1	1,741	0.00%
2021/10/04	5.1	178.01	0	0.00	177.00	5.1	1,739	0.29%
2021/10/01	1.1	182.10	0	0.00	183.00	1.1	1,741	0.06%
2021/09/30	5	185.00	0	0.00	185.00	5	1,754	0.28%
2021/09/28	1	190.00	1	190.50	189.50	0	1,813	0.00%
2021/09/27	0	0.00	0	191.33	190.00	0	1,844	0.00%
2021/09/24	2.6	189.93	0.2	193.00	191.00	2.4	1,904	0.12%
2021/09/23	1.2	191.33	3	190.83	192.50	-1.8	1,957	-0.09%
2021/09/22	2	186.25	11.2	184.63	184.50	-9.2	1,946	-0.47%
2021/09/17	2	183.50	1	185.00	183.00	1	1,966	0.05%
2021/09/16	0	0.00	2	184.00	183.50	-2	1,971	-0.10%
2021/09/15	2	185.00	0	0.00	185.00	2	1,981	0.10%
2021/09/14	0.2	187.19	4	191.50	186.00	-3.8	1,994	-0.19%
2021/09/10	5	190.40	1	190.50	190.00	4	2,025	0.20%
2021/09/09	9	191.00	0	0.00	191.00	9	2,061	0.44%
2021/09/03	1	191.50	1	192.50	191.50	0	2,220	0.00%
2021/09/02	1	191.00	1	192.00	191.00	0	2,325	0.00%
2021/08/31	0.1	190.50	0	190.50	193.00	0	2,441	0.00%
2021/08/30	10	192.50	0	0.00	191.00	10	2,448	0.41%
2021/08/27	5.1	199.59	7	198.86	195.50	-1.9	2,478	-0.08%
2021/08/25	0	0.00	0	183.50	180.50	0	2,363	0.00%
2021/08/24	2.1	182.03	2	181.50	182.00	0.1	2,375	0.00%
2021/08/23	0.1	183.50	0	0.00	183.00	0.1	2,384	0.00%
2021/08/20	3	183.50	2	183.00	183.50	1	2,403	0.04%
2021/08/19	2.1	184.49	2	186.25	185.00	0.1	2,507	0.00%
2021/08/18	2	188.75	1.1	189.32	189.00	0.9	2,548	0.04%
2021/08/17	0	191.00	0.1	191.00	190.00	0	2,560	0.00%
2021/08/12	3	191.33	3	189.67	193.00	0	2,629	0.00%
2021/08/11	1	186.00	1	186.50	186.00	0	2,648	0.00%
2021/08/10	2.1	188.24	0	0.00	188.00	2.1	2,732	0.08%
2021/08/09	0.1	193.50	10	195.80	191.00	-10	2,839	-0.35%
2021/08/06	1	202.50	0	0.00	201.00	1	2,891	0.03%
2021/08/05	1	205.50	5	201.90	200.00	-4	2,990	-0.13%
2021/08/04	0	0.00	2	197.50	196.00	-2	3,147	-0.06%
2021/08/03	0	0.00	1.1	198.03	198.00	-1.1	3,205	-0.03%
2021/08/02	0	0.00	1.5	194.17	195.00	-1.5	3,261	-0.05%
2021/07/30	3	198.00	3	191.83	193.00	0	3,320	0.00%
2021/07/29	7	193.43	14	188.93	193.00	-7	3,319	-0.21%
2021/07/28	2	179.52	9	181.28	179.50	-7	3,294	-0.21%
2021/07/27	6.4	187.80	4	190.50	185.00	2.4	3,317	0.07%
2021/07/26	6.1	193.51	4	194.75	192.50	2.1	3,381	0.06%
2021/07/23	1.1	195.50	9	195.50	196.00	-7.9	3,441	-0.23%
2021/07/22	1.2	195.34	2	197.50	195.50	-0.8	3,532	-0.02%
2021/07/21	4.2	199.65	4.1	198.65	197.00	0.1	3,559	0.00%
2021/07/20	25.1	204.63	14.1	205.85	201.50	11	3,588	0.31%
2021/07/19	6.2	202.94	5	203.30	203.00	1.2	3,582	0.03%
2021/07/16	6	204.58	5	204.70	204.50	1	3,616	0.03%
2021/07/15	5	206.30	6	208.50	206.50	-1	3,641	-0.03%
2021/07/14	8	201.38	5	201.70	203.50	3	3,670	0.08%
2021/07/13	13.1	208.49	3	208.00	203.50	10.1	3,681	0.27%
2021/07/12	4.2	209.31	3	207.33	209.00	1.2	3,690	0.03%
2021/07/09	0	0.00	1.1	209.50	207.50	-1.1	3,683	-0.03%
2021/07/08	6.1	209.01	3	209.67	209.00	3.1	3,712	0.08%
2021/07/07	8	209.38	6	210.58	209.50	2	3,724	0.05%
2021/07/06	8.1	211.63	7	213.64	211.00	1.1	3,739	0.03%
2021/07/05	6	222.42	3.1	222.49	219.00	3	3,756	0.08%
2021/07/02	12	227.49	3.1	227.15	225.00	8.9	3,753	0.24%
2021/07/01	16	231.56	16.1	228.26	227.50	-0.1	3,753	0.00%
2021/06/30	5.6	224.25	4.7	222.00	232.00	0.9	3,737	0.02%
2021/06/29	4	221.63	5.3	220.11	219.00	-1.3	3,729	-0.03%
2021/06/28	4	219.75	8	218.94	221.00	-4	3,759	-0.11%
2021/06/25	3	211.67	4.8	211.58	211.00	-1.8	3,815	-0.05%
2021/06/24	3	210.50	2	209.50	210.50	1	3,996	0.03%
2021/06/23	2.1	208.26	4	207.88	207.50	-1.9	3,996	-0.05%
2021/06/22	6	208.17	6	212.33	207.00	0	4,001	0.00%
2021/06/21	5.1	214.82	3.3	219.32	212.00	1.8	4,031	0.04%
2021/06/18	6	221.00	6.2	221.92	221.00	-0.2	4,037	0.00%
2021/06/17	4	218.13	4.5	219.13	218.00	-0.5	4,021	-0.01%
2021/06/16	3	218.50	7	222.29	219.50	-4	4,050	-0.10%
2021/06/15	8	224.13	11	221.95	221.50	-3	4,063	-0.07%
2021/06/11	21	227.88	5	228.50	222.50	16	4,046	0.40%
2021/06/10	5	221.80	9	222.39	232.50	-4	3,944	-0.10%
2021/06/09	3.1	214.63	7	215.00	211.50	-3.9	3,939	-0.10%
2021/06/08	1	204.00	0	0.00	203.00	1	3,827	0.03%
2021/06/07	3	203.67	0	0.00	203.00	3	3,828	0.08%
2021/06/04	5	210.60	7	208.50	206.00	-2	3,813	-0.05%
2021/06/03	0	0.00	4	204.50	204.50	-4	3,764	-0.11%
2021/06/02	1	210.00	1	205.00	205.00	0	3,770	0.00%
2021/06/01	1	205.50	1	206.50	206.50	0	3,770	0.00%
2021/05/31	2	202.75	1.5	203.33	204.50	0.5	3,762	0.01%
2021/05/28	11	207.77	8	206.31	207.00	3	3,764	0.08%
2021/05/27	12.1	211.21	5	213.00	207.00	7.1	3,787	0.19%
2021/05/26	2	208.50	6	208.25	213.00	-4	3,736	-0.11%
2021/05/25	1.1	201.52	1	202.50	202.50	0.1	4,135	0.00%
2021/05/21	0	0.00	3	202.00	205.50	-3	4,611	-0.07%
2021/05/20	0	0.00	1.1	199.05	199.00	-1.1	4,576	-0.02%
2021/05/19	1	203.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	3	199.50	20.2	195.24	208.00	-17.2	4,650	-0.37%
2021/05/17	14.3	209.47	7	200.79	196.00	7.3	4,676	0.16%
2021/05/14	9.1	220.60	9	216.44	216.50	0.1	4,659	0.00%
2021/05/13	11.1	222.19	16	225.63	218.00	-4.9	4,622	-0.11%
2021/05/12	21.1	236.98	13	233.04	221.50	8.1	4,591	0.18%
2021/05/11	4	229.13	7	227.71	225.50	-3	4,442	-0.07%
2021/05/10	6.1	233.81	4	231.25	229.50	2.1	4,431	0.05%
2021/05/07	6	222.25	9.2	229.19	235.00	-3.2	4,396	-0.07%
2021/05/06	0.3	215.20	1	218.00	214.00	-0.8	4,359	-0.02%
2021/05/05	7	220.71	9	220.44	219.00	-2	4,368	-0.05%
2021/05/04	12.1	229.32	11	221.73	220.00	1.1	4,385	0.03%
2021/05/03	13	243.04	16	244.00	232.50	-3	4,357	-0.07%
2021/04/29	12.1	229.05	12	233.42	236.00	0.1	4,298	0.00%
2021/04/28	45.1	233.04	11	227.23	225.50	34.1	4,273	0.80%
2021/04/26	1	215.97	3	215.83	214.00	-2	4,207	-0.05%
2021/04/23	2.2	223.18	6	222.50	218.50	-3.8	4,268	-0.09%
2021/04/22	4	230.38	4	233.88	227.00	0	4,327	0.00%
2021/04/21	3	239.67	16	239.78	235.50	-13	4,405	-0.30%
2021/04/20	0	0.00	1	233.96	234.50	-1	4,460	-0.02%
2021/04/19	1.2	239.69	1.2	235.88	234.50	0	4,516	0.00%
2021/04/16	2.4	240.04	8	240.50	241.50	-5.6	4,537	-0.12%
2021/04/15	0	0.00	0.1	243.50	241.00	-0.1	4,547	0.00%
2021/04/14	3.3	243.01	2	243.25	242.00	1.3	4,573	0.03%
2021/04/13	2	254.50	2	252.00	250.00	0	4,562	0.00%
2021/04/12	4	256.63	9	256.78	254.00	-5	4,570	-0.11%
2021/04/09	2	255.25	1	255.00	253.00	1	4,603	0.02%
2021/04/08	2.3	252.34	0	0.00	252.00	2.3	4,658	0.05%
2021/04/07	3.1	260.74	8	260.98	258.00	-4.9	4,685	-0.11%
2021/04/06	7.2	258.71	13.1	260.91	259.00	-5.9	4,743	-0.12%
2021/04/01	3.2	269.56	8	270.13	267.00	-4.8	4,772	-0.10%
2021/03/31	7.1	269.94	24	272.73	264.50	-16.9	4,761	-0.35%
2021/03/30	29.1	275.97	8.1	275.76	273.00	21	4,714	0.45%
2021/03/29	13.3	270.98	23.2	274.18	277.00	-10	4,642	-0.21%
2021/03/26	0	0.00	7	253.21	252.50	-7	4,518	-0.15%
2021/03/25	1	255.50	3	256.00	250.00	-2	4,553	-0.04%
2021/03/24	3	255.00	3	258.17	253.50	0	4,589	0.00%
2021/03/23	6.1	252.80	3.3	252.23	250.00	2.9	4,732	0.06%
2021/03/22	0	0.00	3.1	246.42	246.50	-3.1	4,817	-0.07%
2021/03/19	6.3	251.68	1	250.00	251.50	5.3	4,854	0.11%
2021/03/18	0	0.00	0.3	259.83	258.00	-0.3	4,961	-0.01%
2021/03/17	1.1	259.41	2	259.25	258.00	-0.9	5,052	-0.02%
2021/03/16	3	267.67	3	263.67	261.50	0	5,156	0.00%
2021/03/15	13.1	267.06	15.1	267.21	262.00	-2	5,168	-0.04%
2021/03/12	0	0.00	2	261.00	261.00	-2	5,193	-0.04%
2021/03/11	0	0.00	2	257.75	263.00	-2	5,235	-0.04%
2021/03/10	1	252.00	1	255.00	252.00	0	5,273	0.00%
2021/03/09	2.2	247.57	0.5	250.00	252.00	1.7	5,325	0.03%
2021/03/08	17	260.61	0.1	256.00	250.00	16.9	5,368	0.32%
2021/03/05	1.2	269.30	17.2	259.96	265.00	-15.9	5,415	-0.29%
2021/03/04	1.1	255.93	0	0.00	251.00	1.1	5,745	0.02%
2021/03/02	18	252.06	4.1	248.52	245.00	14	5,826	0.24%
2021/02/26	4.5	262.27	25.1	269.56	260.50	-20.7	5,814	-0.36%
2021/02/25	54.4	298.22	17.5	289.30	270.00	36.9	5,776	0.64%
2021/02/24	20	265.88	7.2	280.69	288.00	12.8	5,346	0.24%
2021/02/23	46.7	270.63	23.6	267.52	262.00	23.1	5,197	0.44%
2021/02/22	11	254.00	1	254.00	254.00	10	4,954	0.20%
2021/02/19	1	217.00	2.5	230.00	231.00	-1.5	5,022	-0.03%
2021/02/18	12	212.04	11	207.45	210.00	1	5,008	0.02%
2021/02/17	7.4	215.58	7	211.61	208.00	0.3	5,015	0.01%
2021/02/05	10	206.00	11.3	216.26	220.00	-1.3	4,968	-0.03%
2021/02/04	0	0.00	3	200.17	200.00	-3	4,978	-0.06%
2021/02/03	7	200.43	5	198.00	198.50	2	5,008	0.04%
2021/02/02	1	188.00	1.6	186.34	198.00	-0.6	5,037	-0.01%
2021/02/01	0	0.00	6	184.50	184.50	-6	5,057	-0.12%
2021/01/29	2.1	190.05	3	189.00	184.50	-0.9	5,043	-0.02%
2021/01/28	2	193.50	1	191.00	192.50	1	5,091	0.02%
2021/01/27	0	0.00	1	195.00	195.00	-1	5,163	-0.02%
2021/01/26	3.3	196.24	8	197.69	195.00	-4.8	5,186	-0.09%
2021/01/25	0	0.00	2	208.25	203.00	-2	5,185	-0.04%
2021/01/22	2	210.25	3	212.33	207.00	-1	5,215	-0.02%
2021/01/21	4	210.88	2	207.52	213.50	2	5,289	0.04%
2021/01/20	7	206.93	9	207.83	207.00	-2	5,496	-0.04%
2021/01/19	4	207.63	0	0.00	206.00	4	5,514	0.07%
2021/01/18	14.3	211.12	10.1	207.43	210.00	4.2	5,560	0.08%
2021/01/15	10.1	197.99	12.1	194.88	199.00	-2	5,503	-0.04%
2021/01/14	9.3	196.08	7.3	194.48	189.00	2	5,417	0.04%
2021/01/13	3.3	204.19	3	202.50	202.00	0.3	5,323	0.01%
2021/01/12	12.1	214.84	6	213.78	213.50	6.1	5,269	0.12%
2021/01/11	5.4	215.11	0	0.00	212.50	5.4	5,204	0.10%
2021/01/08	2.3	225.61	8	225.69	222.50	-5.7	5,218	-0.11%
2021/01/07	3.1	227.25	0	0.00	225.00	3.1	5,228	0.06%
2021/01/06	2.2	225.89	3.3	227.18	225.50	-1.1	5,209	-0.02%
2021/01/05	3.6	231.21	4	230.63	230.50	-0.5	5,220	-0.01%
2021/01/04	2.4	233.48	1	229.50	229.00	1.4	5,227	0.03%
2020/12/31	6.5	254.35	3	242.50	241.00	3.5	5,212	0.07%
2020/12/30	3.1	245.40	2.2	240.73	246.50	0.9	5,118	0.02%
2020/12/29	1	247.50	1.9	249.64	242.00	-0.9	5,073	-0.02%
2020/12/28	3	246.87	2	246.18	244.50	1	5,001	0.02%
2020/12/25	0	0.00	1	232.00	231.00	-1	4,950	-0.02%
2020/12/24	3.5	228.94	0	0.00	226.00	3.5	4,948	0.07%
2020/12/23	6	238.67	6	233.83	233.00	0	4,959	0.00%
2020/12/22	2.2	237.23	0.1	232.12	237.00	2.1	4,986	0.04%
2020/12/21	7	233.71	9	235.72	233.50	-2	4,990	-0.04%
2020/12/18	4	242.00	5.1	243.41	238.50	-1.1	4,982	-0.02%
2020/12/17	18.1	251.30	17	248.35	240.50	1.1	5,021	0.02%
2020/12/16	5	235.40	8.1	243.07	248.50	-3.1	4,909	-0.06%
2020/12/15	1.1	227.75	2	230.27	226.00	-0.9	5,047	-0.02%
2020/12/14	2.3	247.28	2	249.18	238.50	0.3	5,032	0.01%
2020/12/11	14	225.79	14.1	226.15	237.50	-0.1	4,937	0.00%
2020/12/10	9.1	223.25	13	222.31	216.00	-4	4,882	-0.08%
2020/12/09	7.1	237.86	16	237.66	234.50	-8.9	4,796	-0.19%
2020/12/08	25.5	242.17	28.2	243.25	236.00	-2.6	4,776	-0.06%
2020/12/07	7.1	257.73	9.3	257.31	255.50	-2.2	4,665	-0.05%
2020/12/04	6.1	260.69	4	263.99	266.00	2	4,665	0.04%
2020/12/03	10.1	262.63	7	263.43	260.00	3.1	4,726	0.06%
2020/12/02	9.2	271.84	10.9	269.96	267.50	-1.7	4,730	-0.04%
2020/12/01	1.6	278.97	0	0.00	274.00	1.6	4,747	0.03%
2020/11/30	1.4	293.38	2	294.00	286.00	-0.6	4,774	-0.01%
2020/11/27	3.1	288.89	3.4	289.05	292.00	-0.3	4,452	-0.01%
2020/11/26	1	278.00	3	278.67	282.00	-2	4,425	-0.05%
2020/11/25	2	279.25	2	280.75	276.00	0	4,446	0.00%
2020/11/24	0.1	274.50	2	275.25	274.50	-2	4,451	-0.04%
2020/11/23	0.1	277.50	2	277.25	277.50	-2	4,506	-0.04%
2020/11/20	2.2	275.70	4	276.00	274.00	-1.8	4,575	-0.04%
2020/11/19	11.3	287.09	2	285.00	280.50	9.3	4,582	0.20%
2020/11/18	2	282.50	3	285.33	287.00	-1	4,550	-0.02%
2020/11/17	5	269.40	9	276.22	277.00	-4	4,617	-0.09%
2020/11/16	1.1	262.98	4	262.50	265.00	-3	4,598	-0.06%
2020/11/13	6.1	267.69	12	265.63	268.50	-5.9	4,623	-0.13%
2020/11/12	7.1	264.00	10	265.75	264.50	-2.9	4,625	-0.06%
2020/11/11	1	278.50	3	275.19	279.00	-2	4,559	-0.04%
2020/11/10	7.2	279.98	2	283.68	272.00	5.1	4,573	0.11%
2020/11/09	14.1	291.67	12.1	291.23	285.00	2.1	4,571	0.05%
2020/11/06	7	296.21	3	294.83	296.00	4	4,622	0.09%
2020/11/05	3.2	296.71	7	295.14	292.00	-3.9	4,673	-0.08%
2020/11/04	9.1	285.82	5	282.40	290.00	4.1	4,689	0.09%
2020/11/03	2.2	286.18	5	285.00	280.50	-2.8	4,660	-0.06%
2020/11/02	8.1	291.92	3	290.17	288.00	5.1	4,729	0.11%
2020/10/30	1.2	292.58	0	0.00	293.00	1.2	4,734	0.02%
2020/10/29	15	294.90	10	295.10	298.00	5	4,709	0.11%
2020/10/28	23	313.47	10	309.70	297.00	13	4,687	0.28%
2020/10/27	2	322.00	3	321.33	324.50	-1	4,428	-0.02%
2020/10/26	11	333.64	12	331.08	320.00	-1	4,371	-0.02%
2020/10/23	4	345.13	6	347.75	343.00	-2	4,393	-0.05%
2020/10/22	4	344.13	5	346.00	343.00	-1	4,372	-0.02%
2020/10/21	4	352.00	7	350.36	347.50	-3	4,380	-0.07%
2020/10/20	12	349.00	2	351.00	351.00	10	4,380	0.23%
2020/10/19	1	350.00	4	348.00	345.00	-3	4,444	-0.07%
2020/10/16	12	346.33	7	347.43	344.00	5	4,431	0.11%
2020/10/15	1	340.00	1	342.00	338.00	0	4,524	0.00%
2020/10/14	0	0.00	1	350.00	345.50	-1	4,524	-0.02%
2020/10/13	0	351.00	0	0.00	350.50	0	4,548	0.00%
2020/10/12	0	0.00	1	358.00	349.00	-1	4,651	-0.02%
2020/10/08	1	351.50	3	347.33	349.50	-2	4,628	-0.04%
2020/10/07	2	341.50	12	340.29	338.50	-10	4,573	-0.22%
2020/10/06	1	345.00	1	342.50	342.00	0	4,568	0.00%
2020/10/05	0	0.00	2	342.00	344.00	-2	4,614	-0.04%
2020/09/29	2	341.00	5	339.90	331.00	-3	4,614	-0.07%
2020/09/28	6	352.25	4	348.25	343.50	2	4,689	0.04%
2020/09/25	1	346.00	1	339.00	357.00	0	4,718	0.00%
2020/09/24	2	346.50	11	348.64	345.50	-9	4,785	-0.19%
2020/09/23	11	340.64	7	337.50	336.00	4	4,796	0.08%
2020/09/22	10	343.05	7	348.50	333.00	3	4,843	0.06%
2020/09/21	12	369.17	28	367.21	359.50	-16	4,758	-0.34%
2020/09/18	5	348.20	2	355.04	367.00	3	4,698	0.06%
2020/09/17	4	331.25	7	329.29	334.50	-3	4,477	-0.07%
2020/09/16	3.7	327.49	2	328.50	324.50	1.7	4,464	0.04%
2020/09/15	21	329.95	6	327.50	328.50	15	4,437	0.34%
2020/09/14	1	302.00	0	0.00	312.50	1	4,488	0.02%
2020/09/11	1	306.00	9	304.89	306.00	-8	4,440	-0.18%
2020/09/10	2	301.25	12	302.54	301.50	-10	4,397	-0.23%
2020/09/09	12	303.71	12	306.04	302.00	0	4,361	0.00%
2020/09/08	17.4	282.76	26	274.63	309.50	-8.6	4,352	-0.20%
2020/09/07	6.4	288.98	12	291.92	283.50	-5.6	4,376	-0.13%
2020/09/04	4	297.50	16	302.53	300.00	-12	4,377	-0.27%
2020/09/03	11	309.45	6	309.58	306.00	5	4,422	0.11%
2020/09/02	3	333.67	2	335.00	329.50	1	4,374	0.02%
2020/09/01	5	332.90	7	331.64	330.00	-2	4,360	-0.05%
2020/08/31	1	329.50	6.5	330.73	339.50	-5.5	4,326	-0.13%
2020/08/28	17	322.94	6	323.42	322.00	11	4,298	0.26%
2020/08/27	11	332.27	12	326.70	320.50	-1	4,276	-0.02%
2020/08/26	9	316.17	9	318.52	330.00	0	4,227	0.00%
2020/08/25	1	299.00	9.1	299.58	303.00	-8.1	4,205	-0.19%
2020/08/24	2	294.00	13.1	299.66	299.00	-11.1	4,188	-0.26%
2020/08/21	12	284.86	31	288.84	293.50	-19	4,166	-0.46%
2020/08/20	16	317.59	3	346.50	303.00	13	4,068	0.32%
2020/08/19	9	320.89	9.3	326.18	336.50	-0.3	4,045	-0.01%
2020/08/18	10	296.97	10.6	296.26	306.50	-0.6	4,028	-0.01%
2020/08/17	19	273.24	9	276.78	280.00	10	3,992	0.25%
2020/08/14	6	275.17	7.2	275.33	275.00	-1.2	4,238	-0.03%
2020/08/13	13	268.54	9	274.78	269.50	4	4,159	0.10%
2020/08/12	9.1	270.86	11	272.45	278.50	-1.9	4,053	-0.05%
2020/08/11	10.1	251.33	11	252.55	253.50	-0.9	3,946	-0.02%
2020/08/10	4.1	238.45	11	238.55	246.50	-6.9	3,898	-0.18%
2020/08/07	10	223.85	1	228.00	224.50	9	3,870	0.23%
2020/08/06	12	229.08	10	237.25	221.00	2	3,827	0.05%
2020/08/05	4	227.50	2	230.00	226.50	2	3,743	0.05%
2020/08/04	2	207.00	2	213.50	213.50	0	3,744	0.00%
2020/08/03	13	195.88	3	191.17	203.50	10	3,756	0.27%
2020/07/31	3	185.00	0	0.00	185.00	3	3,711	0.08%
2020/07/29	2	153.50	37.8	155.51	153.50	-35.8	3,833	-0.93%
2020/07/28	2	170.50	4	170.50	170.50	-2	3,750	-0.05%
2020/07/27	1.6	189.00	1.2	189.00	189.00	0.4	3,731	0.01%
2020/07/24	2	217.25	4	219.50	210.00	-2	3,743	-0.05%
2020/07/23	29	233.41	7	210.93	224.50	22	3,790	0.58%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	17.1	204.06	7	203.43	194.50	10.1	3,912	0.26%
2020/07/20	1	216.00	12.1	216.00	216.00	-11.1	3,895	-0.28%
2020/07/17	2	247.75	9.1	245.25	240.00	-7.1	4,122	-0.17%
2020/07/16	17.2	293.94	21	271.14	266.50	-3.8	4,085	-0.09%
2020/07/15	1	296.00	1	296.00	296.00	0	3,937	0.00%
2020/07/14	1	328.50	0	328.50	328.50	1	3,918	0.03%
2020/07/13	1	364.50	13	364.50	364.50	-12	3,934	-0.31%
2020/07/10	6	407.50	2	417.50	405.00	4	3,946	0.10%
2020/07/08	3	433.50	0	0.00	433.50	3	3,868	0.08%
2020/07/07	19	387.84	3	392.33	394.50	16	3,871	0.41%
2020/07/06	8	348.81	15	352.47	359.00	-7	3,749	-0.19%
2020/07/03	18	316.08	23	310.33	326.50	-5	3,679	-0.14%
2020/07/02	15	284.27	6	290.01	297.00	9	3,538	0.25%
2020/07/01	13	267.62	8	269.00	270.00	5	3,447	0.15%
2020/06/30	3	241.83	0	0.00	249.00	3	3,353	0.09%
2020/06/29	3	242.00	2	234.75	241.50	1	3,333	0.03%
2020/06/24	3	228.00	0	0.00	228.00	3	3,300	0.09%
2020/06/23	3.2	235.63	0	0.00	240.00	3.2	3,276	0.10%
2020/06/22	3	254.83	3	269.50	260.00	0	3,249	0.00%
2020/06/19	15	238.02	12	233.92	251.00	3	3,215	0.09%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/12	3	172.50	1	172.50	172.50	2	3,126	0.06%
2020/06/11	12	223.46	3	233.50	191.50	9	3,080	0.29%
2020/06/10	6	209.83	1	203.00	212.50	5	2,963	0.17%
2020/06/09	15	188.70	11	186.00	193.50	4	2,913	0.14%
2020/06/08	7	170.86	0	0.00	176.00	7	2,801	0.25%
2020/06/05	0	0.00	4	153.50	160.00	-4	2,761	-0.14%
2020/06/04	4	153.50	0	0.00	150.50	4	2,754	0.15%
2020/06/03	5	152.00	0	0.00	152.50	5	2,737	0.18%
2020/06/02	0.1	144.00	0.1	144.00	144.00	0	2,706	0.00%
2020/06/01	17	136.97	1	131.50	138.50	16	2,681	0.60%
2020/05/29	2	139.97	1	140.00	139.50	1	2,654	0.04%
2020/05/28	1	131.00	1	127.00	134.00	0	2,596	0.00%
2020/05/27	0	0.00	0.1	125.00	126.00	-0.1	2,615	0.00%
2020/05/26	6	125.17	2	128.50	123.50	4	2,638	0.15%
2020/05/25	10	133.80	0	0.00	132.50	10	2,589	0.39%
2020/05/22	6	119.92	25	119.64	125.00	-19	2,545	-0.75%
2020/05/21	9	115.17	6	115.00	114.50	3	2,478	0.12%
2020/05/20	21	124.14	8	125.50	127.00	13	2,458	0.53%
2020/05/15	1	95.80	2	95.80	95.80	-1	2,151	-0.05%
2020/05/14	7	87.10	3.2	87.10	87.10	3.8	2,131	0.18%
2020/05/13	1	77.00	2.3	79.20	79.20	-1.3	2,079	-0.06%
2020/05/12	2	73.50	4	73.10	72.00	-2	2,016	-0.10%
2020/05/11	4.1	72.48	3.9	72.00	73.00	0.2	1,979	0.01%
2020/05/07	0	0.00	0.6	71.80	74.00	-0.6	1,891	-0.03%
2020/05/06	11	69.72	2	74.30	68.00	9	1,838	0.49%
2020/05/05	3	67.70	2.3	67.53	67.70	0.8	1,795	0.04%
2020/05/04	0	0.00	5.9	61.57	61.60	-5.9	1,715	-0.34%
2020/04/30	0	0.00	1.6	55.06	56.00	-1.6	1,682	-0.09%
2020/04/29	1	53.00	0	0.00	52.80	1	1,644	0.06%
2020/04/28	5	51.50	3	51.50	51.60	2	1,625	0.12%
2020/04/27	10	56.10	2	54.95	55.80	8	1,583	0.51%
2020/04/24	16	55.34	26	55.68	55.10	-10	1,505	-0.66%
2020/04/23	16	51.02	3	49.53	51.70	13	1,350	0.96%
2020/04/22	5	46.36	11	47.86	47.00	-6	1,252	-0.48%
2020/04/21	97	46.09	5	45.90	46.10	92	1,106	8.31%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	0	0.00	3	38.15	38.15	-3	807	-0.37%
2020/04/14	0	0.00	1	32.20	31.55	-1	795	-0.13%
2020/04/13	1	30.45	1	31.30	31.30	0	778	0.00%
2020/04/10	4	30.18	0	0.00	29.95	4	758	0.53%
2020/04/08	0	0.00	2	28.68	29.85	-2	758	-0.26%
2020/04/06	0	0.00	2	27.20	27.00	-2	755	-0.26%
2020/03/19	0.4	20.30	7	20.34	20.30	-6.6	762	-0.87%
2020/03/18	0.5	22.55	0	0.00	22.55	0.5	750	0.07%
2020/03/17	0.4	23.60	0	0.00	23.80	0.4	745	0.05%
2020/03/16	10	26.10	0	0.00	25.40	10	725	1.38%
2020/03/13	2	25.80	0	0.00	26.50	2	718	0.28%
2020/03/09	0	0.00	4	30.90	30.75	-4	712	-0.56%
2020/03/06	3	30.97	1	31.05	31.20	2	695	0.29%
2020/03/03	0.5	30.40	0	0.00	30.60	0.5	687	0.07%
2020/03/02	0	0.00	2	30.20	30.80	-2	681	-0.29%
2020/02/27	4.3	31.50	0	0.00	31.30	4.3	662	0.65%
2020/02/26	2	33.10	7	33.10	33.10	-5	607	-0.82%
2020/02/24	1	30.05	1	30.35	30.05	0	577	0.00%
2020/02/20	1	30.15	1	30.50	30.55	0	588	0.00%
2020/02/19	0.4	29.45	0	0.00	29.65	0.4	567	0.07%
2020/01/31	2	27.80	0	0.00	27.80	2	530	0.38%
2020/01/17	0.5	29.05	0	0.00	29.25	0.5	534	0.09%
2020/01/14	1	30.45	0	0.00	29.90	1	530	0.19%
2020/01/07	2.5	29.84	0	0.00	30.00	2.5	516	0.48%
2020/01/06	0	0.00	1	30.55	30.55	-1	509	-0.20%
2020/01/03	0	0.00	1	30.20	30.50	-1	500	-0.20%
2019/12/30	0	0.00	1	29.55	29.80	-1	481	-0.21%
2019/12/27	6	31.79	8	31.41	31.70	-2	453	-0.44%
2019/12/16	0	0.00	5	29.40	29.25	-5	396	-1.26%
2019/12/06	1.5	29.87	0	0.00	29.75	1.5	387	0.39%
2019/12/05	5	30.95	0.8	30.65	30.80	4.2	375	1.11%
2019/11/29	0	0.00	1	29.05	29.05	-1	359	-0.28%
2019/11/28	4	28.84	0	0.00	28.80	4	364	1.10%
2019/11/26	0.5	28.65	0	0.00	28.85	0.5	362	0.14%
2019/11/21	1	29.40	0	0.00	29.50	1	345	0.29%
2019/11/07	0	0.00	1	26.65	26.85	-1	335	-0.30%
2019/10/31	0	0.00	2	27.18	27.05	-2	343	-0.58%
2019/10/28	1	26.70	0	0.00	26.70	1	341	0.29%
2019/10/09	0	0.00	2	27.60	27.80	-2	359	-0.56%
2019/10/04	1	28.05	0	0.00	27.90	1	354	0.28%
2019/09/04	3	30.22	1	30.15	30.15	2	325	0.61%
2019/09/02	1	30.30	0	0.00	30.50	1	310	0.32%
2019/08/30	0	0.00	1.1	29.64	29.75	-1.1	300	-0.36%
2019/08/27	0	0.00	1	30.10	29.85	-1	297	-0.34%
2019/08/23	1	29.75	0	0.00	29.80	1	292	0.34%
2019/08/22	10	30.79	0	0.00	30.70	10	280	3.56%
2019/08/21	0	0.00	1	30.80	30.50	-1	276	-0.36%
2019/08/20	0	0.00	1	31.50	30.90	-1	271	-0.37%
2019/08/19	1	30.00	1	30.05	30.75	0	252	0.00%
2019/08/12	0	0.00	1	29.20	29.10	-1	226	-0.44%
2019/08/05	1	29.15	1	29.15	28.90	0	226	0.00%
2019/07/26	1	28.85	0	0.00	29.00	1	211	0.47%
2019/07/18	0	0.00	1	29.50	29.35	-1	208	-0.48%
2019/07/11	0	0.00	1	28.40	28.50	-1	196	-0.51%
2019/06/28	1	28.05	0	0.00	28.10	1	213	0.47%
2019/06/18	0.1	28.40	0	0.00	28.45	0.1	228	0.04%
2019/06/17	0	0.00	1	29.00	28.85	-1	229	-0.44%
2019/05/16	2	28.10	0	0.00	27.35	2	552	0.36%
2019/05/13	2	26.90	0	0.00	27.00	2	553	0.36%
2019/04/24	1	30.15	0	0.00	29.75	1	559	0.18%
2019/04/15	0.4	29.50	1	30.00	29.65	-0.6	577	-0.10%
2019/03/27	0	0.00	5	30.00	29.75	-5	558	-0.89%
2019/03/25	1	29.60	0	0.00	29.55	1	556	0.18%
2019/03/15	0.5	29.45	0	0.00	29.45	0.5	541	0.09%
2019/03/13	0	0.00	2	31.50	31.10	-2	511	-0.39%
2019/03/12	0	0.00	2	31.75	31.65	-2	508	-0.39%
2019/03/11	3.4	31.95	0	0.00	32.00	3.4	507	0.66%
2019/03/08	1	33.70	0	0.00	33.10	1	504	0.20%
2019/03/06	0	0.00	1	32.00	32.00	-1	463	-0.22%
2019/02/19	0	0.00	2	31.95	31.60	-2	421	-0.47%
2019/02/18	2	30.50	1.1	32.70	32.70	0.9	387	0.23%
2019/01/30	0	0.00	0.5	27.85	28.05	-0.5	299	-0.17%
2019/01/24	0	0.00	1	27.85	27.65	-1	315	-0.32%
2019/01/21	0	26.90	0	0.00	27.10	0	317	0.00%
2019/01/03	0	0.00	5	27.28	27.20	-5	423	-1.18%
2018/12/27	0.5	26.00	0	0.00	26.15	0.5	563	0.09%
2018/12/06	2	27.15	0	0.00	26.85	2	709	0.28%
2018/12/04	0	0.00	1	28.40	27.75	-1	738	-0.14%
2018/12/03	1	28.55	0	0.00	28.30	1	779	0.13%
2018/11/27	0	0.00	1	28.05	28.00	-1	757	-0.13%
2018/11/23	0	0.00	1	28.00	27.70	-1	756	-0.13%
2018/11/22	0	0.00	6	27.49	27.60	-6	748	-0.80%
2018/11/21	0	0.00	1	27.15	27.05	-1	744	-0.13%
2018/11/16	5	27.24	0	0.00	27.15	5	747	0.67%
2018/11/12	0.5	27.00	0	0.00	27.10	0.5	747	0.07%
2018/11/06	0	0.00	5.4	28.60	28.60	-5.4	749	-0.72%
2018/10/31	1.4	26.72	0	0.00	26.60	1.4	736	0.19%
2018/10/26	0	0.00	1	28.20	27.80	-1	735	-0.14%
2018/10/23	0	0.00	2	29.30	29.20	-2	717	-0.28%
2018/10/22	0	0.00	1	30.35	29.35	-1	708	-0.14%
2018/10/19	2	28.95	0	0.00	29.15	2	694	0.29%
2018/10/17	0	0.00	1	27.70	28.25	-1	671	-0.15%
2018/10/16	0	0.00	1	27.30	26.90	-1	660	-0.15%
2018/10/15	0	0.00	1	26.85	26.55	-1	658	-0.15%
2018/10/12	1	26.00	0	0.00	26.05	1	655	0.15%
2018/10/11	1.5	26.30	0	0.00	26.20	1.5	652	0.23%
2018/10/09	1	29.30	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/05	0	0.00	3	28.43	29.00	-3	511	-0.59%
2018/10/04	0	0.00	3	28.85	29.40	-3	502	-0.60%
2018/10/01	0	0.00	1	28.60	28.60	-1	522	-0.19%
2018/09/27	5	28.55	4	28.41	28.30	1	538	0.19%
2018/09/26	0	0.00	1	28.30	28.50	-1	536	-0.19%
2018/09/25	1	27.40	3	27.80	27.40	-2	532	-0.38%
2018/09/21	5	27.50	5	27.70	27.60	0	534	0.00%
2018/09/19	4	28.35	0	0.00	27.80	4	541	0.74%
2018/09/18	0.5	28.20	1	28.85	28.10	-0.5	544	-0.09%
2018/09/17	4	29.75	5	29.10	29.00	-1	540	-0.19%
2018/09/14	5.5	29.02	7	28.98	29.05	-1.5	538	-0.28%
2018/09/13	5	30.72	2	30.35	29.20	3	531	0.56%
2018/09/12	0	0.00	0.6	29.20	29.20	-0.6	495	-0.13%
2018/09/10	0.6	26.90	4	27.76	27.05	-3.4	469	-0.72%
2018/09/07	1	29.00	1.3	28.96	28.95	-0.3	447	-0.06%
2018/09/06	3	26.22	1	26.20	26.40	2	412	0.49%
2018/08/22	0.5	25.40	0	0.00	25.40	0.5	620	0.08%
2018/08/13	1	27.20	0	0.00	26.35	1	758	0.13%
2018/08/09	0.5	28.40	0	0.00	28.55	0.5	784	0.06%
2018/08/02	1	28.85	0	0.00	28.75	1	987	0.10%
2018/07/23	0	0.00	2	29.05	28.80	-2	1,802	-0.11%
2018/07/19	1.3	29.84	0	0.00	29.90	1.3	1,839	0.07%
2018/07/18	1.5	30.67	0	0.00	30.05	1.5	1,863	0.08%
2018/07/16	0.2	31.00	0	0.00	31.10	0.2	1,899	0.01%
2018/07/13	1	32.20	0	0.00	31.70	1	1,924	0.05%
2018/07/12	1	32.40	0	0.00	31.95	1	1,933	0.05%
2018/07/11	0	0.00	0.7	31.65	31.65	-0.7	1,944	-0.04%
2018/07/09	0	0.00	1	28.70	29.05	-1	1,979	-0.05%
2018/07/05	1.3	27.87	0	0.00	27.90	1.3	2,052	0.06%
2018/07/03	1.5	29.97	0	0.00	29.85	1.5	2,203	0.07%
2018/06/26	0.8	32.25	0	0.00	32.25	0.8	2,218	0.04%
2018/06/25	0	0.00	0.8	32.60	32.80	-0.8	2,227	-0.04%
2018/06/20	0.2	32.10	1	32.20	32.20	-0.8	2,284	-0.03%
2018/06/15	2	32.65	0	0.00	33.20	2	2,318	0.09%
2018/06/14	1.5	32.83	0	0.00	32.85	1.5	2,338	0.06%
2018/06/13	1	33.70	0	0.00	33.60	1	2,377	0.04%
2018/06/12	0.5	33.75	0	0.00	33.95	0.5	2,404	0.02%
2018/06/11	1	33.10	1	34.60	34.70	0	2,475	0.00%
2018/06/08	10	34.05	0	0.00	33.10	10	2,514	0.40%
2018/06/07	0	0.00	5	33.90	33.85	-5	2,502	-0.20%
2018/06/06	0.5	34.45	0	0.00	34.45	0.5	2,494	0.02%
2018/06/05	1	36.35	0	0.00	35.45	1	2,487	0.04%
2018/06/04	0	0.00	1	36.15	35.90	-1	2,490	-0.04%
2018/05/31	0	0.00	3	35.83	36.25	-3	2,534	-0.12%
2018/05/30	0.5	34.60	4	34.61	34.60	-3.5	2,564	-0.14%
2018/05/29	2.6	36.68	0	0.00	35.75	2.6	2,547	0.10%
2018/05/28	1.5	36.96	0	0.00	36.45	1.5	2,557	0.06%
2018/05/25	0.5	36.70	0	0.00	36.80	0.5	2,556	0.02%
2018/05/23	1	38.30	0.2	37.95	38.00	0.8	2,517	0.03%
2018/05/21	0.5	37.30	0	0.00	37.50	0.5	2,476	0.02%
2018/05/17	1	37.35	0	0.00	37.20	1	2,454	0.04%
2018/05/15	0	0.00	1	38.25	38.45	-1	2,403	-0.04%
2018/05/14	1	38.00	0	0.00	39.00	1	2,370	0.04%
2018/05/11	0	0.00	2	36.45	36.05	-2	2,323	-0.09%
2018/05/10	2	38.40	1	36.80	37.90	1	2,277	0.04%
2018/05/09	1	37.90	0	0.00	37.60	1	2,226	0.04%
2018/05/08	5	40.14	3	40.03	39.65	2	2,153	0.09%
2018/05/07	1	41.45	11	40.89	40.70	-10	2,087	-0.48%
2018/05/04	9	39.49	8	38.73	40.40	1	1,959	0.05%
2018/05/03	11	38.97	5	38.86	39.60	6	1,774	0.34%
2018/04/30	0	0.00	1.5	32.75	32.75	-1.5	1,461	-0.10%
2018/04/27	1	30.45	0	0.00	29.80	1	1,421	0.07%
2018/04/26	10	31.00	0	0.00	30.00	10	1,409	0.71%
2018/04/24	0	0.00	4	30.21	30.00	-4	1,372	-0.29%
2018/04/20	0	0.00	1	31.50	31.70	-1	1,337	-0.07%
2018/04/19	1	31.10	0	0.00	31.20	1	1,325	0.08%
2018/04/17	0.5	29.80	2	30.20	29.85	-1.5	1,287	-0.12%
2018/04/13	0	0.00	1	32.75	31.80	-1	1,253	-0.08%
2018/04/12	0	0.00	4	31.73	32.30	-4	1,235	-0.32%
2018/04/11	2	30.55	0	0.00	31.85	2	1,180	0.17%
2018/04/10	5	31.10	7	31.19	30.80	-2	1,142	-0.18%
2018/04/09	0	0.00	1	29.95	30.05	-1	1,055	-0.09%
2018/04/03	2	27.35	0	0.00	27.35	2	982	0.20%
2018/03/31	0	0.00	5	27.20	27.30	-5	962	-0.52%
2018/03/29	0	0.00	5	27.49	27.50	-5	947	-0.53%
2018/03/28	1	27.70	5	27.29	27.25	-4	936	-0.43%
2018/03/27	5	28.04	0	0.00	27.70	5	936	0.53%
2018/03/26	2	27.35	8	28.68	28.35	-6	921	-0.65%
2018/03/23	4	26.15	2	26.80	26.60	2	885	0.23%
2018/03/22	1	27.75	0	0.00	26.80	1	865	0.12%
2018/03/21	1	27.40	0	0.00	27.55	1	844	0.12%
2018/03/19	0	0.00	3	28.50	28.10	-3	796	-0.38%
2018/03/16	3	26.63	0	0.00	27.30	3	748	0.40%
2018/03/15	6	27.32	1	26.60	27.30	5	717	0.70%
2018/03/14	1	26.40	0.6	26.45	26.45	0.4	634	0.06%
2018/03/13	0.6	23.90	0	0.00	24.05	0.6	580	0.10%
2018/03/12	0	0.00	1	24.40	24.20	-1	578	-0.17%
2018/03/07	0	0.00	1	25.15	24.90	-1	543	-0.18%
2018/03/05	0	0.00	1	24.65	25.15	-1	458	-0.22%
2018/03/01	1	23.10	3	22.88	23.40	-2	384	-0.52%
2018/02/27	1	22.60	1	20.80	22.60	0	345	0.00%
2018/01/29	0	0.00	1	21.60	21.35	-1	334	-0.30%
2018/01/22	1	22.20	0	0.00	22.10	1	334	0.30%
2018/01/19	3	22.10	0	0.00	22.00	3	335	0.89%
2018/01/17	3	22.30	0	0.00	22.10	3	336	0.89%
2018/01/16	1	22.80	0	0.00	22.75	1	340	0.29%
2018/01/15	0	0.00	1	22.20	22.75	-1	335	-0.30%
2018/01/09	1	21.35	4	21.50	21.85	-3	323	-0.93%
2018/01/08	4	22.20	0	0.00	21.80	4	322	1.24%