智原 (3035)-土銀券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459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

智原 (3035)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/17	3	277.67	2	277.75	277.00	1	8,352	0.01%
2024/05/16	0	0.00	1	279.50	278.50	-1	8,603	-0.01%
2024/05/15	2.1	274.81	1	282.00	272.50	1.1	8,787	0.01%
2024/05/14	0	0.00	3.1	279.60	279.00	-3.1	9,059	-0.03%
2024/05/13	6	272.01	0	0.00	272.00	6	9,141	0.07%
2024/05/10	12.2	274.06	0	0.00	273.00	12.2	9,396	0.13%
2024/05/09	12.1	278.09	2	284.75	276.50	10.1	9,548	0.11%
2024/05/07	0	0.00	1	279.00	281.00	-1	9,742	-0.01%
2024/05/03	1	289.00	0	0.00	289.00	1	9,974	0.01%
2024/05/02	0	290.50	0	0.00	288.50	0	10,181	0.00%
2024/04/30	9	295.11	10	298.00	294.00	-1	10,399	-0.01%
2024/04/29	14.1	298.01	16.1	300.75	297.50	-2.1	10,499	-0.02%
2024/04/26	18.1	292.94	16	296.06	295.50	2.1	10,648	0.02%
2024/04/25	26.1	282.12	1	290.41	279.00	25	10,729	0.23%
2024/04/24	3	294.89	3	293.50	294.50	0	10,820	0.00%
2024/04/22	2.1	296.12	1.2	295.53	290.00	0.9	11,541	0.01%
2024/04/19	2.2	311.41	6	313.50	306.00	-3.8	11,660	-0.03%
2024/04/18	0	319.25	1	314.00	322.00	-1	12,058	-0.01%
2024/04/17	2	315.50	0	0.00	314.00	2	12,758	0.02%
2024/04/16	0.1	317.00	0	0.00	313.00	0.1	12,920	0.00%
2024/04/15	0	0.00	18	314.11	312.50	-18	13,093	-0.14%
2024/04/12	0	319.50	0	323.50	323.00	0	13,337	0.00%
2024/04/11	1.7	321.98	2	320.25	318.50	-0.3	13,637	0.00%
2024/04/10	14.2	329.86	14	329.21	329.00	0.2	13,758	0.00%
2024/04/09	2.1	333.12	1.7	330.56	329.00	0.4	14,098	0.00%
2024/04/08	2.1	339.50	0	0.00	338.00	2.1	14,140	0.01%
2024/04/03	0.1	340.59	0.6	342.00	345.00	-0.5	14,171	0.00%
2024/04/02	2	351.75	1	351.50	347.50	1	14,312	0.01%
2024/03/29	5.1	346.07	8	344.06	344.00	-2.9	14,472	-0.02%
2024/03/28	1.1	339.56	1	335.50	334.50	0.1	14,504	0.00%
2024/03/27	1.1	342.39	3	339.83	338.00	-1.9	14,643	-0.01%
2024/03/26	1.6	341.77	1	340.50	339.50	0.6	14,942	0.00%
2024/03/25	1.1	354.30	0	0.00	349.00	1.1	15,108	0.01%
2024/03/22	1	353.42	0	0.00	351.50	1	15,234	0.01%
2024/03/21	1.2	351.41	0	0.00	345.50	1.2	15,435	0.01%
2024/03/20	0	0.00	0.1	353.50	347.50	-0.1	15,647	0.00%
2024/03/19	1.3	351.13	0	0.00	350.00	1.3	15,930	0.01%
2024/03/18	0.3	356.90	1	359.00	359.00	-0.7	16,292	0.00%
2024/03/15	2.1	353.27	0	0.00	354.50	2.1	16,844	0.01%
2024/03/14	3	362.50	1.4	361.07	362.00	1.6	16,946	0.01%
2024/03/13	1.3	350.43	0	0.00	345.00	1.3	17,056	0.01%
2024/03/12	0.2	367.00	0	0.00	361.50	0.2	17,194	0.00%
2024/03/11	3.7	367.21	0	0.00	363.00	3.7	17,407	0.02%
2024/03/08	14.1	375.96	12	366.50	362.50	2.1	17,626	0.01%
2024/03/07	1.6	383.31	0	0.00	375.00	1.6	17,877	0.01%
2024/03/06	3.6	387.28	1	389.50	392.00	2.6	18,100	0.01%
2024/03/05	4.1	404.67	0	0.00	401.00	4.1	18,356	0.02%
2024/03/04	2	408.72	6.4	407.06	403.00	-4.3	18,934	-0.02%
2024/03/01	1.4	398.48	3	400.33	398.50	-1.7	19,232	-0.01%
2024/02/29	4.1	385.54	1	388.50	387.00	3.1	19,198	0.02%
2024/02/27	7	385.64	7	379.00	382.00	0	19,253	0.00%
2024/02/26	1	381.50	0	0.00	380.00	1	19,419	0.01%
2024/02/23	2.1	389.09	0	0.00	386.00	2.1	19,620	0.01%
2024/02/22	3	387.17	2	386.50	382.00	1	19,604	0.01%
2024/02/21	13.1	385.19	7	385.64	380.00	6.1	19,883	0.03%
2024/02/20	10	406.25	0	0.00	400.00	10	19,888	0.05%
2024/02/19	15	425.40	4	427.32	415.00	11	19,708	0.06%
2024/02/16	5	445.60	1	454.00	441.50	4	19,710	0.02%
2024/02/15	16.1	446.25	19	445.24	455.00	-2.9	19,626	-0.01%
2024/02/05	4	418.15	0	0.00	418.00	4	19,452	0.02%
2024/02/02	18.1	425.72	19	422.76	421.00	-0.9	19,498	0.00%
2024/02/01	26	417.96	17	420.62	411.00	9	19,353	0.05%
2024/01/31	12	421.71	10	418.05	416.50	2	19,344	0.01%
2024/01/30	17	424.91	14	427.64	430.00	3	19,350	0.02%
2024/01/29	14	420.57	13	422.31	420.50	1	19,371	0.01%
2024/01/26	14	424.22	11	432.45	422.00	3	19,472	0.02%
2024/01/25	11	438.73	22	433.27	439.50	-11	19,553	-0.06%
2024/01/24	9	428.33	2	428.23	429.00	7	19,605	0.04%
2024/01/23	8	440.00	9	445.28	437.00	-1	19,739	-0.01%
2024/01/22	12	446.73	13	442.77	448.00	-1	19,787	0.00%
2024/01/19	3	434.33	8	436.13	430.00	-5	19,771	-0.03%
2024/01/18	11	430.03	3	421.83	423.50	8	19,624	0.04%
2024/01/17	12	430.21	10	433.55	428.00	2	19,804	0.01%
2024/01/16	6	425.75	11	429.41	429.50	-5	19,718	-0.03%
2024/01/15	9.5	416.54	11	420.96	411.50	-1.5	19,409	-0.01%
2024/01/12	7	421.07	4	422.13	421.50	3	19,403	0.02%
2024/01/11	5	396.30	9	407.78	422.50	-4	19,203	-0.02%
2024/01/10	2	377.49	3	384.67	387.00	-1	18,815	-0.01%
2024/01/09	10	381.30	10	375.40	375.50	0	19,198	0.00%
2024/01/08	1	386.00	2	388.75	377.00	-1	19,208	-0.01%
2024/01/05	4	382.25	6.1	382.91	384.00	-2	19,186	-0.01%
2024/01/04	10	368.60	18	371.22	372.00	-8	19,117	-0.04%
2024/01/03	2	368.75	14.5	369.54	373.00	-12.5	19,381	-0.06%
2024/01/02	9	357.33	9	356.00	360.00	0	19,188	0.00%
2023/12/29	2	352.50	1	357.00	357.00	1	19,396	0.01%
2023/12/28	8.3	356.34	3	354.17	354.50	5.3	19,425	0.03%
2023/12/27	5	361.20	4	360.25	362.50	1	19,385	0.01%
2023/12/26	4	363.63	2	361.50	361.00	2	19,483	0.01%
2023/12/25	3	357.17	0	0.00	357.00	3	19,539	0.02%
2023/12/22	2	357.50	3	357.00	358.00	-1	19,741	-0.01%
2023/12/21	13.1	352.98	1	350.50	350.50	12.1	19,791	0.06%
2023/12/20	4.1	369.96	2	370.75	365.50	2.1	19,736	0.01%
2023/12/19	10	372.15	13.1	369.16	373.50	-3.1	19,880	-0.02%
2023/12/18	2	371.00	1	372.00	367.00	1	20,079	0.00%
2023/12/15	6	368.33	5	371.40	361.00	1	20,106	0.00%
2023/12/14	4.1	371.82	3.1	372.09	369.00	1	20,167	0.00%
2023/12/13	22	372.25	5	375.00	368.00	17	20,049	0.08%
2023/12/12	20	381.28	25.2	379.49	382.50	-5.2	20,136	-0.03%
2023/12/11	16	364.16	16	369.41	361.50	0	19,961	0.00%
2023/12/08	14	360.89	9.3	361.44	370.00	4.7	20,159	0.02%
2023/12/07	15.3	356.91	12	361.88	357.50	3.3	20,283	0.02%
2023/12/06	11.1	365.44	7.5	370.67	361.50	3.6	20,444	0.02%
2023/12/05	2.5	366.60	0.4	370.00	363.50	2.1	20,557	0.01%
2023/12/04	3.1	385.71	3	379.83	380.00	0.1	20,635	0.00%
2023/12/01	8.1	389.88	8	389.19	391.00	0.1	20,733	0.00%
2023/11/30	5	385.50	7	383.93	385.50	-2	20,695	-0.01%
2023/11/29	10	373.60	15	373.93	380.00	-5	20,458	-0.02%
2023/11/28	11	340.42	22	345.07	361.00	-11	20,092	-0.05%
2023/11/27	15	333.30	12	339.21	331.00	3	19,840	0.02%
2023/11/24	0	0.00	7	342.43	344.00	-7	20,119	-0.03%
2023/11/23	14	333.96	2	334.25	336.00	12	20,142	0.06%
2023/11/22	5	351.50	6	349.67	346.00	-1	20,082	0.00%
2023/11/21	2	349.25	1	344.00	342.50	1	20,170	0.00%
2023/11/20	20	355.57	13	346.00	345.00	7	20,428	0.03%
2023/11/17	11	349.00	21	336.40	351.00	-10	20,281	-0.05%
2023/11/16	5	319.00	1	321.00	319.50	4	20,030	0.02%
2023/11/15	14	329.04	9	331.89	320.50	5	20,265	0.02%
2023/11/14	5	332.50	5	335.90	331.00	0	20,648	0.00%
2023/11/13	8	335.13	9	333.33	334.00	-1	21,080	0.00%
2023/11/10	1.1	325.91	1	327.50	323.50	0.1	21,400	0.00%
2023/11/09	1	330.00	0	0.00	333.50	1	21,561	0.00%
2023/11/08	3	331.50	3	332.83	335.50	0	21,750	0.00%
2023/11/07	2.1	325.71	2	328.00	328.50	0.1	21,883	0.00%
2023/11/06	10	330.20	15	330.37	332.00	-5	21,808	-0.02%
2023/11/03	15	325.33	12	323.58	322.00	3	21,652	0.01%
2023/11/02	9	322.00	9	318.17	324.00	0	21,438	0.00%
2023/11/01	6	301.75	7	305.57	302.50	-1	21,213	0.00%
2023/10/30	3	321.67	4	318.25	326.00	-1	20,706	0.00%
2023/10/27	1	308.50	0	0.00	308.50	1	20,545	0.00%
2023/10/26	5	319.40	1	324.00	318.00	4	20,428	0.02%
2023/10/25	7	331.64	1	326.50	325.00	6	20,272	0.03%
2023/10/24	8	335.19	4	338.50	339.50	4	20,005	0.02%
2023/10/23	10	332.60	9	335.78	338.50	1	19,784	0.01%
2023/10/20	11	334.91	8	337.38	334.50	3	19,531	0.02%
2023/10/19	12	342.04	14	342.83	343.00	-2	19,944	-0.01%
2023/10/18	13	351.92	4	350.46	351.00	9	20,269	0.04%
2023/10/17	5	355.80	5	360.40	352.50	0	20,249	0.00%
2023/10/16	6	339.92	11.2	345.93	350.00	-5.2	20,262	-0.03%
2023/10/13	6	336.25	12	339.46	343.00	-6	20,547	-0.03%
2023/10/12	11	339.41	6	340.08	345.00	5	20,918	0.02%
2023/10/11	3	333.33	6	338.83	331.00	-3	21,100	-0.01%
2023/10/06	4	318.13	1.1	318.61	323.00	2.9	21,221	0.01%
2023/10/05	5	307.80	8	314.75	321.00	-3	21,269	-0.01%
2023/10/04	4	300.38	2	301.50	303.00	2	21,347	0.01%
2023/10/03	5.1	309.16	3	305.50	304.00	2.1	21,588	0.01%
2023/10/02	6	312.17	5	313.70	312.50	1	21,981	0.00%
2023/09/28	7.1	308.91	5.1	306.90	306.00	2	22,153	0.01%
2023/09/27	8	299.81	5	303.90	306.00	3	22,691	0.01%
2023/09/26	8.1	308.07	0	0.00	303.00	8.1	22,997	0.04%
2023/09/25	4.1	307.59	5	310.30	309.50	-0.9	23,198	0.00%
2023/09/22	3	297.33	3	302.00	304.50	0	23,162	0.00%
2023/09/21	12.1	301.10	8	300.13	298.00	4.1	23,315	0.02%
2023/09/20	26	322.42	21	315.76	315.50	5	23,080	0.02%
2023/09/19	18	330.94	9	334.22	322.50	9	23,122	0.04%
2023/09/18	9	343.22	4	341.50	344.50	5	23,117	0.02%
2023/09/15	25	355.28	22	343.89	338.00	3	23,086	0.01%
2023/09/14	25	356.08	22	356.61	356.50	3	22,723	0.01%
2023/09/13	6	332.50	6	337.67	348.00	0	22,482	0.00%
2023/09/12	33	336.98	30	332.25	325.50	3	22,316	0.01%
2023/09/11	19	356.37	15	354.17	346.50	4	22,193	0.02%
2023/09/08	12	360.42	14	360.00	360.00	-2	21,987	-0.01%
2023/09/07	21	363.67	19	369.00	369.50	2	21,976	0.01%
2023/09/06	4	357.63	3	359.05	367.00	1	21,685	0.00%
2023/09/05	17.1	347.20	15	344.70	357.00	2.1	21,301	0.01%
2023/09/04	22	343.61	17	340.59	345.00	5	21,044	0.02%
2023/09/01	20	348.10	29	340.17	335.00	-9	20,849	-0.04%
2023/08/31	19	342.32	21.2	344.77	345.00	-2.2	20,501	-0.01%
2023/08/30	9	352.04	7	348.86	342.00	2	20,321	0.01%
2023/08/29	1	340.50	5	331.00	335.50	-4	19,928	-0.02%
2023/08/28	0	0.00	5	328.50	335.00	-5	19,742	-0.03%
2023/08/25	7.1	340.58	10	337.10	334.00	-2.9	19,539	-0.01%
2023/08/24	6	338.08	2	344.00	333.00	4	19,248	0.02%
2023/08/23	13	337.42	7	332.93	340.50	6	19,019	0.03%
2023/08/22	9.1	344.30	6	346.00	341.00	3.1	18,776	0.02%
2023/08/21	4	336.38	5	340.30	335.50	-1	18,741	-0.01%
2023/08/18	40	353.60	39	349.68	328.00	1	18,462	0.01%
2023/08/17	19	354.10	13	353.73	357.00	6	17,899	0.03%
2023/08/16	3	335.00	5	334.30	341.00	-2	17,419	-0.01%
2023/08/15	7	319.71	6	323.83	334.00	1	17,012	0.01%
2023/08/14	2	298.25	3	301.83	304.00	-1	16,725	-0.01%
2023/08/11	27	296.65	25	294.34	293.50	2	16,465	0.01%
2023/08/10	3	280.00	1	294.00	280.00	2	16,235	0.01%
2023/08/09	7	304.79	0	0.00	301.00	7	16,253	0.04%
2023/08/08	2	294.50	8	291.75	295.50	-6	16,287	-0.04%
2023/08/07	8.2	293.10	0	0.00	307.50	8.2	16,315	0.05%
2023/08/02	3	283.50	6	283.42	281.00	-3	16,296	-0.02%
2023/08/01	0	0.00	7	324.29	312.00	-7	16,305	-0.04%
2023/07/31	3.1	318.80	1	312.00	326.00	2.1	16,364	0.01%
2023/07/28	7	312.57	7	318.93	319.50	0	16,321	0.00%
2023/07/27	9	324.17	29	316.64	331.00	-20	16,358	-0.12%
2023/07/26	1	348.00	5.3	347.55	340.00	-4.3	16,321	-0.03%
2023/07/25	5	382.00	14	385.43	377.50	-9	16,440	-0.05%
2023/07/24	6	390.52	4	388.13	377.50	2	16,601	0.01%
2023/07/21	2	361.00	8	375.19	379.50	-6	16,376	-0.04%
2023/07/20	1	331.46	0	0.00	345.00	1	15,962	0.01%
2023/07/19	8	332.52	7	331.79	329.00	1	15,782	0.01%
2023/07/18	6	325.61	7	327.86	314.00	-1	15,305	-0.01%
2023/07/17	18	320.97	22	311.52	319.00	-4	14,809	-0.03%
2023/07/14	18	288.08	21	278.83	295.00	-3	14,264	-0.02%
2023/07/13	30	272.53	25.1	271.48	268.50	4.9	13,808	0.04%
2023/07/12	2	260.25	4	261.25	260.50	-2	13,253	-0.02%
2023/07/11	0	0.00	7	262.50	262.00	-7	13,097	-0.05%
2023/07/10	24	252.98	22	251.95	253.50	2	12,812	0.02%
2023/07/07	3	245.67	21	243.76	244.50	-18	12,591	-0.14%
2023/07/06	18	254.01	21.1	258.08	253.50	-3.1	12,163	-0.03%
2023/07/05	12	255.67	6.1	257.26	255.50	5.9	11,910	0.05%
2023/07/04	1	231.66	14	246.00	250.50	-13	11,417	-0.11%
2023/07/03	25	224.82	22	220.18	228.00	3	11,054	0.03%
2023/06/30	25	212.06	26	208.40	211.00	-1	10,835	-0.01%
2023/06/29	6	211.00	21	209.64	210.00	-15	10,851	-0.14%
2023/06/28	1	200.50	0.1	201.25	201.00	0.9	10,717	0.01%
2023/06/27	1	201.50	2	203.25	198.00	-1	11,051	-0.01%
2023/06/26	0	0.00	6	200.50	202.00	-6	11,102	-0.05%
2023/06/21	2	195.75	6.1	193.92	199.00	-4.1	11,496	-0.04%
2023/06/20	8	197.94	3.1	198.94	196.00	5	11,548	0.04%
2023/06/19	0	196.17	0	197.00	196.50	0	11,706	0.00%
2023/06/16	3.1	192.53	7	192.29	193.00	-3.9	11,603	-0.03%
2023/06/15	6.1	190.74	2.1	187.09	190.00	4	11,553	0.03%
2023/06/14	8	188.13	6	188.33	186.00	2	11,600	0.02%
2023/06/13	4	185.87	4.1	184.56	187.50	-0.1	11,641	0.00%
2023/06/12	5	175.60	12	175.17	174.50	-7	11,506	-0.06%
2023/06/09	0	0.00	3	172.50	173.50	-3	11,537	-0.03%
2023/06/08	8	168.63	1	167.50	168.50	7	11,624	0.06%
2023/06/07	2	169.75	0	0.00	172.00	2	11,779	0.02%
2023/05/31	3	171.83	14	171.50	171.50	-11	12,750	-0.09%
2023/05/30	6	171.25	0	0.00	172.50	6	12,802	0.05%
2023/05/29	6	174.08	4	174.38	173.50	2	12,820	0.02%
2023/05/26	3	170.83	0	0.00	168.50	3	12,907	0.02%
2023/05/25	10	172.40	4	173.50	170.50	6	13,281	0.05%
2023/05/24	1	167.50	0	0.00	167.00	1	13,602	0.01%
2023/05/23	1	172.50	0	0.00	171.00	1	13,714	0.01%
2023/05/22	5	171.40	0	0.00	168.50	5	13,833	0.04%
2023/05/19	1.2	172.03	5	171.00	172.00	-3.8	13,863	-0.03%
2023/05/18	0	0.00	1	167.50	167.50	-1	13,979	-0.01%
2023/05/16	0	0.00	3	165.17	162.00	-3	14,134	-0.02%
2023/05/15	3	163.67	0	0.00	164.50	3	14,162	0.02%
2023/05/12	4	167.00	0	0.00	167.00	4	14,331	0.03%
2023/05/11	3	166.33	0	0.00	164.50	3	14,585	0.02%
2023/05/10	0	0.00	2	170.00	169.50	-2	15,086	-0.01%
2023/05/09	3	167.00	7	166.64	168.00	-4	15,223	-0.03%
2023/05/08	3	172.17	1	169.50	168.50	2	15,458	0.01%
2023/05/05	5	168.90	0	0.00	170.00	5	16,178	0.03%
2023/05/03	3	165.67	5	166.30	166.00	-2	16,616	-0.01%
2023/05/02	0	0.00	1.1	170.00	170.00	-1.1	16,586	-0.01%
2023/04/28	11	164.23	0	0.00	164.00	11	16,619	0.07%
2023/04/27	3	160.00	3	160.17	160.00	0	16,470	0.00%
2023/04/26	8.1	160.86	2	159.75	158.50	6.1	16,309	0.04%
2023/04/25	7	173.29	1	173.00	171.00	6	15,999	0.04%
2023/04/24	10	178.95	0	0.00	177.00	10	15,830	0.06%
2023/04/21	5	188.80	0	0.00	184.50	5	15,754	0.03%
2023/04/20	1	190.99	0	0.00	191.00	1	15,770	0.01%
2023/04/19	2	188.75	0	0.00	188.50	2	15,884	0.01%
2023/04/18	3	192.67	0	0.00	191.50	3	15,912	0.02%
2023/04/17	2	192.25	2	193.50	194.50	0	15,967	0.00%
2023/04/14	1	193.00	0	0.00	194.50	1	16,057	0.01%
2023/04/13	3	193.17	0	0.00	192.00	3	16,143	0.02%
2023/04/12	2	195.25	0	0.00	196.50	2	16,172	0.01%
2023/04/11	1	197.50	3	197.17	197.50	-2	16,198	-0.01%
2023/04/10	3	199.83	1	201.45	199.50	2	16,385	0.01%
2023/04/07	34	201.32	25	200.60	200.00	9	16,361	0.06%
2023/04/06	24	196.00	27	196.89	201.00	-3	16,255	-0.02%
2023/03/31	2	195.75	3	192.83	196.50	-1	16,126	-0.01%
2023/03/30	3	191.33	0	0.00	193.00	3	16,015	0.02%
2023/03/29	9	189.94	26	190.10	189.00	-17	15,899	-0.11%
2023/03/28	25	199.96	3	200.83	195.50	22	15,737	0.14%
2023/03/27	39	213.17	35.1	215.15	209.00	3.9	15,297	0.03%
2023/03/24	9	215.28	14	214.50	215.50	-5	15,057	-0.03%
2023/03/23	14	200.32	14.1	200.43	198.50	-0.1	14,498	0.00%
2023/03/22	3	197.83	16	198.21	200.50	-13	14,533	-0.09%
2023/03/21	2	192.75	4	193.50	192.00	-2	14,315	-0.01%
2023/03/20	4	194.13	0	0.00	191.00	4	14,384	0.03%
2023/03/17	7	191.86	3	191.50	194.50	4	14,410	0.03%
2023/03/16	3	186.00	1	190.50	188.00	2	14,186	0.01%
2023/03/15	2	193.50	1	193.00	190.50	1	14,175	0.01%
2023/03/14	3	185.00	0	0.00	187.50	3	14,093	0.02%
2023/03/13	2	183.50	7.1	183.58	186.50	-5.1	14,174	-0.04%
2023/03/10	26	186.02	27	191.46	187.00	-1	14,176	-0.01%
2023/03/09	38	196.34	31	197.81	194.00	7	14,405	0.05%
2023/03/08	28	190.70	29	184.81	191.00	-1	13,983	-0.01%
2023/03/07	4	188.00	4	187.25	187.50	0	13,967	0.00%
2023/03/06	5	192.40	0	0.00	189.50	5	13,998	0.04%
2023/03/03	3	190.33	7	191.07	188.50	-4	14,115	-0.03%
2023/03/02	1	187.50	1	186.00	186.00	0	14,220	0.00%
2023/03/01	3	185.50	1	185.00	186.00	2	14,266	0.01%
2023/02/24	3	187.50	2	187.75	185.50	1	14,319	0.01%
2023/02/23	4	188.63	4	186.75	188.50	0	14,153	0.00%
2023/02/22	9	184.56	1	182.00	181.00	8	14,009	0.06%
2023/02/21	3	196.00	7	197.08	200.50	-4	13,748	-0.03%
2023/02/20	6	197.92	0	0.00	195.00	6	13,831	0.04%
2023/02/17	1	196.50	10	196.15	196.50	-9	14,067	-0.06%
2023/02/16	10	196.00	10	197.55	200.50	0	14,445	0.00%
2023/02/15	2	191.00	3	191.67	193.00	-1	14,704	-0.01%
2023/02/14	4	195.25	1	197.50	192.00	3	14,749	0.02%
2023/02/13	7	193.86	1	195.50	193.50	6	15,074	0.04%
2023/02/10	1.1	194.64	1.1	194.78	193.50	0	15,370	0.00%
2023/02/09	5.1	199.16	3.2	200.23	198.50	1.9	15,653	0.01%
2023/02/08	11.3	199.33	9.1	199.90	199.00	2.3	15,573	0.01%
2023/02/07	1	188.50	3	188.00	191.50	-2	15,221	-0.01%
2023/02/06	4	189.39	1	190.50	190.00	3	15,323	0.02%
2023/02/03	3.1	189.93	9	188.11	194.50	-5.9	15,369	-0.04%
2023/02/02	2.1	181.14	9	182.44	184.00	-6.9	14,907	-0.05%
2023/02/01	0.1	171.00	6.3	175.63	175.50	-6.2	15,396	-0.04%
2023/01/31	2	168.24	1.1	168.91	169.50	0.9	15,627	0.01%
2023/01/30	2	167.50	0	0.00	168.50	2	16,331	0.01%
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/16	2	159.75	0	0.00	159.50	2	17,567	0.01%
2023/01/13	2	161.69	5	158.60	157.50	-3	17,880	-0.02%
2023/01/11	2	158.25	1	158.00	161.00	1	18,752	0.01%
2023/01/10	1	158.00	1	159.50	160.00	0	19,182	0.00%
2023/01/09	0	0.00	1	155.57	158.50	-1	19,639	-0.01%
2023/01/06	0	0.00	0.1	151.50	151.00	-0.1	19,950	0.00%
2023/01/05	2	150.75	0	0.00	147.00	2	20,375	0.01%
2023/01/04	3	149.00	3	148.67	149.00	0	20,876	0.00%
2023/01/03	1	146.00	1	146.50	147.00	0	21,203	0.00%
2022/12/30	2	145.00	0	143.00	142.50	2	21,448	0.01%
2022/12/29	2	145.25	3	145.17	145.50	-1	21,795	0.00%
2022/12/28	1.1	144.55	0	0.00	145.00	1.1	22,145	0.00%
2022/12/27	0	0.00	0	155.75	156.50	0	22,266	0.00%
2022/12/26	1	152.50	1.1	154.57	152.00	-0.1	22,770	0.00%
2022/12/23	0	0.00	0.2	159.00	159.00	-0.2	23,323	0.00%
2022/12/22	0	0.00	1	160.00	158.00	-1	23,747	0.00%
2022/12/21	2	159.49	3	159.67	157.50	-1	24,226	0.00%
2022/12/20	3.1	161.93	5.1	156.63	156.00	-2	24,661	-0.01%
2022/12/19	2	163.00	2	163.50	165.00	0	25,021	0.00%
2022/12/16	5	165.70	3	166.83	165.00	2	25,528	0.01%
2022/12/15	1	171.50	1	171.00	171.50	0	25,759	0.00%
2022/12/14	3	170.50	6.2	169.16	173.00	-3.2	25,800	-0.01%
2022/12/12	0.1	163.87	0	0.00	164.00	0.1	25,943	0.00%
2022/12/09	1	168.50	1	171.00	168.50	0	26,462	0.00%
2022/12/08	0.1	168.04	0	0.00	167.00	0.1	26,667	0.00%
2022/12/07	3.1	172.78	3	173.17	170.00	0.1	26,854	0.00%
2022/12/06	0.1	174.90	2	176.75	175.50	-1.9	26,928	-0.01%
2022/12/05	3.1	179.50	1.3	180.88	178.00	1.8	27,113	0.01%
2022/12/02	2.1	176.77	0	0.00	176.50	2.1	27,347	0.01%
2022/12/01	5	176.21	8	179.00	175.50	-3	27,536	-0.01%
2022/11/30	0	0.00	2	168.50	168.50	-2	27,497	-0.01%
2022/11/29	3	166.33	1	165.50	165.50	2	27,732	0.01%
2022/11/28	1	167.97	0.2	168.00	168.50	0.9	28,144	0.00%
2022/11/25	1	170.50	1	171.00	167.50	0	28,344	0.00%
2022/11/24	1	172.00	10.2	169.53	172.00	-9.2	28,350	-0.03%
2022/11/23	1.1	167.38	0	0.00	163.50	1.1	28,343	0.00%
2022/11/22	2	163.23	2	163.00	166.50	0	28,707	0.00%
2022/11/21	0.1	165.50	1	167.50	164.00	-0.9	29,182	0.00%
2022/11/18	3	168.33	1	167.00	166.00	2	29,702	0.01%
2022/11/17	4	168.27	9.1	169.39	170.50	-5	29,817	-0.02%
2022/11/16	3.1	166.98	3	166.00	167.00	0.1	30,017	0.00%
2022/11/15	7.2	165.22	1	166.00	167.00	6.2	30,214	0.02%
2022/11/14	3	162.01	8	159.75	163.50	-5	30,634	-0.02%
2022/11/11	11	159.77	9	159.78	156.50	2	31,097	0.01%
2022/11/10	6	151.42	2	150.75	150.50	4	30,971	0.01%
2022/11/09	38	151.70	39.1	150.83	150.50	-1.1	31,293	0.00%
2022/11/08	4	150.88	4	148.50	147.00	0	31,812	0.00%
2022/11/07	4	149.75	11.1	150.96	149.00	-7.1	32,171	-0.02%
2022/11/04	1	143.00	1	144.50	142.50	0	31,967	0.00%
2022/11/03	9.1	144.99	3	144.67	144.00	6.1	31,985	0.02%
2022/11/02	5.1	146.20	8	145.81	145.50	-2.9	32,066	-0.01%
2022/11/01	1	145.50	2	145.75	146.50	-1	32,164	0.00%
2022/10/31	4	143.50	4	142.88	142.00	0	32,256	0.00%
2022/10/28	4	140.25	5	142.60	139.50	-1	32,356	0.00%
2022/10/27	8	137.00	5	137.10	138.00	3	31,865	0.01%
2022/10/26	4	134.63	2	136.75	133.50	2	31,835	0.01%
2022/10/25	2	134.75	4	135.38	139.50	-2	31,506	-0.01%
2022/10/24	0	0.00	10	132.10	134.50	-10	31,060	-0.03%
2022/10/21	7	124.00	3	123.67	122.50	4	31,495	0.01%
2022/10/20	3	125.50	7	125.36	127.00	-4	32,320	-0.01%
2022/10/19	8	130.94	0	0.00	125.00	8	32,200	0.02%
2022/10/18	41	129.26	39	131.35	130.50	2	32,249	0.01%
2022/10/17	2	127.00	1	130.00	131.50	1	32,783	0.00%
2022/10/14	0	0.00	2	129.00	130.00	-2	33,031	-0.01%
2022/10/13	2	124.00	1	122.50	118.50	1	33,153	0.00%
2022/10/12	5	122.00	4	122.38	122.00	1	33,056	0.00%
2022/10/11	39	126.47	38	129.46	127.00	1	33,018	0.00%
2022/10/07	4	136.75	4	137.25	136.50	0	32,849	0.00%
2022/10/06	40	136.65	41	138.50	140.00	-1	32,872	0.00%
2022/10/05	1	139.00	0	0.00	133.50	1	32,704	0.00%
2022/10/04	1	137.50	1	138.00	137.50	0	32,381	0.00%
2022/10/03	9	136.44	11	134.23	135.50	-2	32,180	-0.01%
2022/09/30	13	134.11	12	129.58	134.00	1	32,572	0.00%
2022/09/29	40	129.88	40	131.75	127.00	0	32,663	0.00%
2022/09/28	3	128.17	3	131.67	127.50	0	32,739	0.00%
2022/09/27	1	135.00	1	136.50	134.50	0	32,704	0.00%
2022/09/26	5.2	137.22	16	138.28	136.00	-10.8	32,637	-0.03%
2022/09/23	10.3	151.54	3	148.33	145.50	7.3	32,650	0.02%
2022/09/22	1	153.00	1	151.00	156.00	0	32,479	0.00%
2022/09/21	0.1	152.00	0	0.00	152.50	0.1	32,515	0.00%
2022/09/16	6	154.42	4	157.25	153.50	2	33,125	0.01%
2022/09/15	32	162.91	60	164.67	161.00	-28	33,151	-0.08%
2022/09/14	38	169.97	36	168.93	169.50	2	33,183	0.01%
2022/09/13	3	176.00	4	177.38	176.00	-1	33,222	0.00%
2022/09/12	32	179.42	30	176.07	173.00	2	33,278	0.01%
2022/09/08	10.1	174.31	3	174.67	175.50	7.1	33,482	0.02%
2022/09/07	4	174.25	7.1	175.15	176.00	-3.1	33,488	-0.01%
2022/09/06	6	180.17	6	179.17	175.50	0	33,699	0.00%
2022/09/05	5	184.70	0	0.00	179.50	5	33,603	0.01%
2022/09/02	2	187.00	11	187.59	188.00	-9	33,488	-0.03%
2022/09/01	32	182.59	33	184.12	181.00	-1	33,293	0.00%
2022/08/31	2	188.50	4	188.63	187.00	-2	33,223	-0.01%
2022/08/30	6	189.25	6	190.33	188.50	0	33,343	0.00%
2022/08/29	17	187.38	6	186.25	190.00	11	33,178	0.03%
2022/08/26	38.1	198.40	32	199.08	191.00	6.1	33,079	0.02%
2022/08/25	2.2	195.55	16	195.13	195.00	-13.8	32,887	-0.04%
2022/08/24	28	186.48	27	188.26	186.00	1	32,679	0.00%
2022/08/23	29	190.31	27	185.06	190.50	2	32,474	0.01%
2022/08/22	12	191.54	15	191.37	186.00	-3	32,316	-0.01%
2022/08/19	26	193.08	15	194.93	189.50	11	32,358	0.03%
2022/08/18	7	179.36	14	179.32	189.00	-7	31,931	-0.02%
2022/08/17	1	173.00	1	177.50	175.50	0	31,262	0.00%
2022/08/16	9	177.00	4.2	178.00	175.50	4.8	31,269	0.02%
2022/08/15	24	175.38	7	176.43	178.00	17	31,286	0.05%
2022/08/12	9.2	159.63	20.2	162.41	170.50	-11	30,694	-0.04%
2022/08/11	6	154.83	11	155.36	155.00	-5	30,349	-0.02%
2022/08/10	40	150.38	87	149.83	149.00	-47	30,681	-0.15%
2022/08/09	6.2	153.16	7	153.79	154.50	-0.8	30,843	0.00%
2022/08/08	10	155.65	5	156.70	154.50	5	31,057	0.02%
2022/08/05	22	157.50	15	155.73	159.50	7	31,147	0.02%
2022/08/04	5	146.00	14	146.54	149.00	-9	31,240	-0.03%
2022/08/03	1	149.50	2	152.00	148.50	-1	31,290	0.00%
2022/08/02	43	149.33	43	148.92	151.50	0	31,482	0.00%
2022/08/01	18	153.31	11	155.27	153.00	7	31,442	0.02%
2022/07/29	10	157.00	8	158.63	156.00	2	31,376	0.01%
2022/07/28	16	161.53	17	158.44	155.50	-1	31,475	0.00%
2022/07/27	36	165.04	34	173.90	163.00	2	30,798	0.01%
2022/07/26	33	178.00	31	178.61	177.50	2	29,889	0.01%
2022/07/25	11	179.64	6	181.17	181.50	5	29,826	0.02%
2022/07/22	6	184.08	13	182.08	180.50	-7	29,766	-0.02%
2022/07/21	35	170.61	5	174.30	179.00	30	29,265	0.10%
2022/07/20	4	160.00	7	162.36	163.00	-3	28,744	-0.01%
2022/07/19	43	157.65	41	154.28	154.00	2	28,522	0.01%
2022/07/18	5	160.20	2	158.50	158.00	3	28,377	0.01%
2022/07/15	4	155.00	5	153.00	152.50	-1	28,062	0.00%
2022/07/14	3	151.33	3	150.67	150.00	0	28,107	0.00%
2022/07/13	2	151.25	4	156.88	146.50	-2	27,985	-0.01%
2022/07/12	1	153.00	2	158.00	150.00	-1	28,075	0.00%
2022/07/11	5	166.70	2	167.50	162.00	3	28,455	0.01%
2022/07/08	9	168.89	8	171.00	165.00	1	28,630	0.00%
2022/07/07	11	171.91	11	168.55	174.00	0	28,007	0.00%
2022/07/06	7	166.71	6	168.42	160.50	1	27,834	0.00%
2022/07/05	8	168.75	8	168.13	174.00	0	27,750	0.00%
2022/07/04	31	168.74	31	172.10	172.50	0	27,851	0.00%
2022/07/01	8	182.25	16	182.28	172.00	-8	27,944	-0.03%
2022/06/30	32	190.48	49	187.33	191.00	-17	27,826	-0.06%
2022/06/29	1	193.00	8	191.00	194.50	-7	27,816	-0.03%
2022/06/28	35	190.47	31	183.92	190.00	4	27,790	0.01%
2022/06/27	26	198.79	25	196.56	198.00	1	28,067	0.00%
2022/06/24	4	189.38	4	187.75	187.50	0	28,540	0.00%
2022/06/22	31	193.13	29	202.98	186.50	2	28,328	0.01%
2022/06/21	0	0.00	1	207.00	207.00	-1	28,133	0.00%
2022/06/20	26	208.77	27.1	204.47	201.50	-1.1	28,206	0.00%
2022/06/17	27	205.98	26	212.88	209.00	1	28,277	0.00%
2022/06/16	3	228.33	4.1	230.77	214.50	-1.1	28,039	0.00%
2022/06/15	27	229.26	26	232.56	228.50	1	28,074	0.00%
2022/06/14	24	225.17	45	223.80	225.50	-21	28,220	-0.07%
2022/06/13	3	221.00	11	221.18	226.00	-8	28,523	-0.03%
2022/06/10	7	222.14	6	221.58	225.50	1	29,039	0.00%
2022/06/09	6	223.00	6	223.50	224.00	0	29,291	0.00%
2022/06/08	27	225.20	27	230.70	222.50	0	29,488	0.00%
2022/06/07	9	226.83	5	224.80	228.50	4	30,017	0.01%
2022/06/06	7.1	227.03	7	226.71	231.50	0.1	30,785	0.00%
2022/06/02	8	231.06	11	231.09	226.00	-3	31,348	-0.01%
2022/06/01	24	241.85	24.2	239.07	238.00	-0.2	31,717	0.00%
2022/05/31	25	239.00	32	239.25	240.50	-7	31,931	-0.02%
2022/05/30	15	238.87	6	240.00	242.00	9	32,963	0.03%
2022/05/27	37	240.10	29	233.17	231.00	8	33,710	0.02%
2022/05/26	13	245.27	16	245.47	238.50	-3	34,303	-0.01%
2022/05/25	6	252.00	6	253.58	255.00	0	34,805	0.00%
2022/05/24	12	253.42	11	256.00	250.00	1	35,532	0.00%
2022/05/23	28	267.25	29	274.72	257.50	-1	36,322	0.00%
2022/05/20	8	269.63	3.1	269.83	269.50	4.9	36,532	0.01%
2022/05/19	20	261.13	25	267.04	269.50	-5	36,484	-0.01%
2022/05/18	28	264.61	25	267.06	268.00	3	36,532	0.01%
2022/05/17	5	253.60	2	255.00	255.00	3	36,520	0.01%
2022/05/16	24	262.35	20	270.80	252.50	4	37,163	0.01%
2022/05/13	2	260.50	1	259.50	257.00	1	37,394	0.00%
2022/05/12	5	256.20	7	254.86	254.50	-2	37,471	-0.01%
2022/05/11	25	248.94	25	253.40	257.50	0	37,788	0.00%
2022/05/10	40	240.95	42	245.81	255.00	-2	37,985	-0.01%
2022/05/09	3.1	256.69	1.1	260.76	246.50	2	38,497	0.01%
2022/05/06	6	276.58	2	273.75	272.00	4	38,829	0.01%
2022/05/05	12	280.71	23	276.83	286.00	-11	38,763	-0.03%
2022/05/04	8	264.06	11	266.55	262.50	-3	38,558	-0.01%
2022/05/03	35	264.67	32	264.09	264.50	3	38,787	0.01%
2022/04/29	13	263.58	6	264.25	260.50	7	38,955	0.02%
2022/04/28	10	257.10	15	258.63	260.00	-5	38,880	-0.01%
2022/04/27	19	247.32	47	240.21	252.50	-28	38,898	-0.07%
2022/04/26	17	248.62	12	248.46	242.50	5	38,817	0.01%
2022/04/25	11	250.64	15	251.93	248.50	-4	39,070	-0.01%
2022/04/22	28	266.80	22.7	263.74	267.50	5.3	39,245	0.01%
2022/04/21	25	275.24	22	274.07	275.00	3	39,660	0.01%
2022/04/20	12	273.17	16	272.06	276.50	-4	39,824	-0.01%
2022/04/19	11	272.95	6	271.50	268.50	5	39,943	0.01%
2022/04/18	32	268.08	31	263.60	272.50	1	40,018	0.00%
2022/04/15	11.7	263.24	27.2	263.44	265.50	-15.5	40,260	-0.04%
2022/04/14	24	284.98	23	281.63	281.50	1	40,341	0.00%
2022/04/13	24	286.25	23	288.93	289.50	1	40,256	0.00%
2022/04/12	12	282.08	12	283.63	281.50	0	40,177	0.00%
2022/04/11	28	296.36	25	291.56	281.00	3	39,911	0.01%
2022/04/08	13	300.35	11	298.82	301.50	2	39,727	0.01%
2022/04/07	29	304.48	25	313.86	296.00	4	39,457	0.01%
2022/04/06	31	309.70	28	316.46	317.00	3	39,182	0.01%
2022/04/01	13	307.81	18	304.22	312.00	-5	39,128	-0.01%
2022/03/31	8	309.00	8	312.38	305.50	0	39,374	0.00%
2022/03/30	9	318.48	4	328.13	312.50	5	39,541	0.01%
2022/03/29	23	316.48	23	316.46	322.50	0	39,675	0.00%
2022/03/28	28	303.03	38	296.98	311.00	-10	40,065	-0.02%
2022/03/25	9.2	293.60	8	294.56	296.00	1.2	40,418	0.00%
2022/03/24	5	286.80	11	287.27	287.50	-6	40,965	-0.01%
2022/03/23	9.1	289.85	8	293.50	284.00	1.1	42,365	0.00%
2022/03/22	13	283.88	10.1	286.20	282.00	3	42,972	0.01%
2022/03/21	14	276.93	6	279.00	274.50	8	43,100	0.02%
2022/03/18	3	271.17	3	273.17	273.00	0	43,130	0.00%
2022/03/17	4.1	276.42	6	270.83	275.00	-1.9	42,942	0.00%
2022/03/16	9	260.14	8	262.69	255.00	1	42,428	0.00%
2022/03/15	23	274.70	21	283.83	260.50	2	42,269	0.00%
2022/03/14	5	291.00	3	290.50	286.00	2	42,126	0.00%
2022/03/11	2	281.75	3	282.33	287.00	-1	41,766	0.00%
2022/03/10	5	286.10	4	287.13	281.00	1	41,630	0.00%
2022/03/09	27	280.17	28	288.38	275.00	-1	41,146	0.00%
2022/03/08	9	292.50	8.1	287.22	273.50	0.9	40,380	0.00%
2022/03/07	1.2	285.25	1.1	287.11	287.50	0.1	39,594	0.00%
2022/03/04	3	301.83	3	296.17	288.00	0	39,069	0.00%
2022/03/03	25	320.02	25	315.40	312.00	0	38,732	0.00%
2022/03/02	28	306.05	26	299.25	307.00	2	37,914	0.01%
2022/03/01	19	285.92	26	285.77	299.50	-7	37,091	-0.02%
2022/02/25	7	265.21	17	265.45	272.50	-10	36,252	-0.03%
2022/02/24	6	245.17	6	246.75	248.00	0	35,583	0.00%
2022/02/23	4	244.38	10	244.00	245.00	-6	34,753	-0.02%
2022/02/22	22	241.48	23	240.97	233.50	-1	33,923	0.00%
2022/02/21	0	0.00	1	239.00	239.00	-1	33,503	0.00%
2022/02/18	23	236.24	24	234.21	238.50	-1	33,774	0.00%
2022/02/17	5	240.27	3	237.67	233.00	2	33,898	0.01%
2022/02/16	34	248.54	24	244.35	243.00	10	33,682	0.03%
2022/02/15	23	240.89	22	238.52	232.00	1	33,336	0.00%
2022/02/11	11	243.14	12	239.83	244.00	-1	33,159	0.00%
2022/02/10	13	239.73	12	241.25	234.00	1	32,875	0.00%
2022/02/09	12	234.46	11	235.50	236.50	1	32,706	0.00%
2022/02/08	27	216.67	28	223.34	224.00	-1	32,424	0.00%
2022/02/07	17	197.35	17	202.50	209.50	0	32,386	0.00%
2022/01/26	2	202.75	0	0.00	199.50	2	32,810	0.01%
2022/01/25	2	209.75	2	213.75	205.50	0	33,233	0.00%
2022/01/24	25	213.16	23	210.98	213.50	2	33,695	0.01%
2022/01/21	7	215.71	8	216.25	216.00	-1	34,692	0.00%
2022/01/19	2	209.50	5	213.40	215.00	-3	36,018	-0.01%
2022/01/18	27.2	217.25	30	214.00	209.00	-2.8	36,701	-0.01%
2022/01/17	33	211.64	34	212.57	214.50	-1	37,392	0.00%
2022/01/14	27	205.15	33.1	200.66	213.00	-6.1	37,851	-0.02%
2022/01/13	5	194.21	5	198.70	200.50	0	38,128	0.00%
2022/01/12	29	201.53	28	198.71	200.50	1	38,678	0.00%
2022/01/11	28	202.68	26	200.19	199.00	2	39,898	0.01%
2022/01/10	9	209.39	6	209.08	207.00	3	40,656	0.01%
2022/01/07	29	205.55	25	215.86	199.00	4	41,496	0.01%
2022/01/06	0	0.00	1	210.52	211.00	-1	41,693	0.00%
2022/01/05	1	223.00	0	0.00	218.50	1	42,783	0.00%
2022/01/04	5	225.60	2	230.00	221.00	3	44,346	0.01%
2022/01/03	2	231.25	1	226.50	226.00	1	44,732	0.00%
2021/12/30	25	237.94	26	232.50	239.00	-1	44,982	0.00%
2021/12/29	22	238.09	21	237.52	238.00	1	44,942	0.00%
2021/12/28	1	240.00	4	242.63	245.50	-3	45,334	-0.01%
2021/12/27	5	242.00	2	240.00	238.50	3	45,452	0.01%
2021/12/24	3	247.33	4	248.25	249.00	-1	45,182	0.00%
2021/12/23	1	248.00	2	249.00	243.00	-1	45,107	0.00%
2021/12/22	13	242.88	55	244.14	243.00	-42	44,945	-0.09%
2021/12/21	67	235.47	52	227.89	238.50	15	44,416	0.03%
2021/12/20	6	224.42	2	229.25	217.00	4	43,896	0.01%
2021/12/17	58	224.39	33	224.06	225.50	25	43,928	0.06%
2021/12/16	26	207.75	29	216.52	217.50	-3	42,868	-0.01%
2021/12/15	4	192.88	7	188.07	198.00	-3	42,239	-0.01%
2021/12/14	6	185.00	1	181.00	180.00	5	42,330	0.01%
2021/12/13	26	191.52	27	193.02	194.00	-1	43,128	0.00%
2021/12/09	11	195.82	4	192.38	188.50	7	44,281	0.02%
2021/12/08	26	184.58	52	187.00	194.50	-26	44,790	-0.06%
2021/12/07	3	178.67	2	176.75	177.00	1	44,992	0.00%
2021/12/06	17	179.44	0	0.00	178.50	17	45,320	0.04%
2021/12/03	4	188.25	18	189.36	190.00	-14	45,555	-0.03%
2021/12/02	8	183.38	7	188.29	184.50	1	45,714	0.00%
2021/12/01	7	184.50	4	182.25	187.00	3	45,984	0.01%
2021/11/30	4	188.13	16	187.84	186.00	-12	46,512	-0.03%
2021/11/29	5	178.10	7	180.00	183.00	-2	47,677	0.00%
2021/11/26	8	177.56	14	178.71	182.00	-6	48,042	-0.01%
2021/11/25	9	179.28	7	180.71	176.50	2	47,917	0.00%
2021/11/24	4	180.13	2	182.00	179.00	2	47,883	0.00%
2021/11/23	11	182.09	6	184.58	184.50	5	48,613	0.01%
2021/11/22	6	188.83	5	189.20	190.00	1	48,686	0.00%
2021/11/19	13	190.92	14.1	194.62	190.50	-1.1	48,565	0.00%
2021/11/18	13	197.27	1	199.50	196.00	12	48,409	0.02%
2021/11/17	9	201.95	21	201.93	206.00	-12	48,307	-0.02%
2021/11/16	12	195.58	2	205.50	193.50	10	47,897	0.02%
2021/11/15	4	196.38	22	195.05	198.50	-18	47,378	-0.04%
2021/11/12	23	195.78	5	196.60	189.00	18	47,110	0.04%
2021/11/11	13	190.00	2	193.25	191.00	11	46,520	0.02%
2021/11/10	13	189.77	10	184.80	194.00	3	46,153	0.01%
2021/11/09	10.1	184.72	8	185.25	181.00	2.1	45,662	0.00%
2021/11/08	5	185.40	2	178.00	181.00	3	45,141	0.01%
2021/11/05	8	186.69	8	186.63	197.00	0	44,724	0.00%
2021/11/04	7	194.34	7	195.07	190.50	0	44,059	0.00%
2021/11/03	4	195.38	6	200.50	193.50	-2	43,471	0.00%
2021/11/02	7	204.86	4	205.50	205.50	3	43,072	0.01%
2021/11/01	9	210.27	11	214.82	210.00	-2	42,405	0.00%
2021/10/29	11	209.09	37	207.15	201.00	-26	41,622	-0.06%
2021/10/28	11	188.41	25	193.28	196.50	-14	40,311	-0.03%
2021/10/27	15	169.03	16	170.53	179.00	-1	39,421	0.00%
2021/10/26	19.6	175.24	24	172.92	163.00	-4.4	38,611	-0.01%
2021/10/25	16.1	171.15	13	172.12	176.00	3.1	37,727	0.01%
2021/10/22	11	160.14	15	160.33	166.50	-4	36,525	-0.01%
2021/10/21	13.2	153.83	12	154.54	151.50	1.2	35,522	0.00%
2021/10/20	15	149.87	14	150.32	153.50	1	34,614	0.00%
2021/10/19	11	152.09	16	148.59	147.50	-5	33,683	-0.01%
2021/10/18	9	141.22	6	141.25	141.00	3	32,110	0.01%
2021/10/15	6	134.08	18	135.11	143.00	-12	31,001	-0.04%
2021/10/14	8	129.56	9	131.11	130.00	-1	29,551	0.00%
2021/10/13	14	134.46	13	133.85	131.50	1	28,779	0.00%
2021/10/12	21	129.86	22	129.73	133.00	-1	27,418	0.00%
2021/10/08	4	123.00	7	128.86	130.00	-3	25,623	-0.01%
2021/10/07	2	114.25	3	116.33	118.50	-1	25,160	0.00%
2021/10/06	8	110.63	3	108.83	108.00	5	25,003	0.02%
2021/10/05	9	107.22	6	109.67	112.00	3	25,354	0.01%
2021/10/04	3	111.83	4	110.63	109.00	-1	25,273	0.00%
2021/10/01	3	108.50	3	109.00	107.50	0	25,585	0.00%
2021/09/30	4	115.25	0	0.00	115.00	4	25,583	0.02%
2021/09/29	4	116.25	29	116.03	115.00	-25	25,693	-0.10%
2021/09/28	4	117.13	9	118.28	120.50	-5	25,254	-0.02%
2021/09/27	4	116.38	5	116.60	114.50	-1	24,602	0.00%
2021/09/24	11	118.86	11	119.18	118.00	0	24,250	0.00%
2021/09/23	22	114.89	10	114.00	115.50	12	23,388	0.05%
2021/09/22	6	108.00	3	109.00	106.00	3	23,034	0.01%
2021/09/17	16	112.91	17	113.24	114.00	-1	22,693	0.00%
2021/09/16	16	114.44	14	115.64	112.50	2	22,132	0.01%
2021/09/15	6	111.17	7	112.64	111.50	-1	21,085	0.00%
2021/09/14	9	112.56	14	109.61	115.00	-5	20,608	-0.02%
2021/09/13	4	111.13	6	109.33	109.00	-2	19,661	-0.01%
2021/09/10	10	106.50	11	108.39	110.50	-1	18,802	-0.01%
2021/09/09	1.1	100.00	17	99.38	100.50	-15.9	18,216	-0.09%
2021/09/08	20	95.60	5	95.00	93.40	15	17,894	0.08%
2021/09/07	18	100.19	3	98.20	98.30	15	17,543	0.09%
2021/09/06	7.1	110.76	6	111.58	109.00	1.1	17,535	0.01%
2021/09/03	3	110.33	1	109.50	110.00	2	17,809	0.01%
2021/09/02	16	111.31	10	110.10	109.00	6	17,265	0.03%
2021/09/01	8	105.31	4	107.38	109.00	4	15,914	0.03%
2021/08/31	9	99.74	2	99.20	99.20	7	15,298	0.05%
2021/08/30	4	103.13	1	103.00	103.00	3	15,046	0.02%
2021/08/27	96	107.61	3	107.00	103.50	93	15,000	0.62%
2021/08/26	2	99.05	4	101.58	104.00	-2	14,197	-0.01%
2021/08/25	3	95.40	0	0.00	94.80	3	14,015	0.02%
2021/08/24	1	94.00	1	97.30	94.30	0	14,283	0.00%
2021/08/23	2	94.70	0	0.00	94.40	2	14,264	0.01%
2021/08/20	2	91.10	1	91.80	90.90	1	14,185	0.01%
2021/08/18	1	88.00	9	85.76	89.80	-8	14,353	-0.06%
2021/08/17	1	89.80	1	88.00	86.70	0	14,560	0.00%
2021/08/16	1	88.50	1	92.00	92.40	0	14,540	0.00%
2021/08/13	0	0.00	2	93.70	92.10	-2	14,543	-0.01%
2021/08/09	1	98.10	0	0.00	98.80	1	14,657	0.01%
2021/08/06	2	99.05	1	98.60	99.30	1	14,668	0.01%
2021/08/05	1	106.00	0	0.00	106.00	1	14,479	0.01%
2021/08/04	4	111.75	2	108.50	108.50	2	14,651	0.01%
2021/08/03	0	0.00	1	109.50	114.50	-1	14,710	-0.01%
2021/08/02	54	111.24	0	0.00	112.00	54	14,752	0.37%
2021/07/30	1	110.00	2	114.00	112.50	-1	14,891	-0.01%
2021/07/29	2	106.50	1	108.50	108.00	1	14,903	0.01%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	1	118.00	1	120.00	116.50	0	15,783	0.00%
2021/07/26	3	118.00	1	123.00	121.50	2	16,255	0.01%
2021/07/22	2	118.25	1	120.00	118.50	1	18,178	0.01%
2021/07/21	0	0.00	2	109.00	110.00	-2	18,336	-0.01%
2021/07/20	2	114.00	5	112.30	111.50	-3	18,661	-0.02%
2021/07/19	1	118.00	14	115.18	118.00	-13	18,678	-0.07%
2021/07/16	4	109.00	0	0.00	109.00	4	18,767	0.02%
2021/07/15	2	107.00	1	108.50	109.00	1	18,898	0.01%
2021/07/14	2	112.00	2	112.00	114.00	0	18,999	0.00%
2021/07/13	2	114.50	3	112.83	111.00	-1	18,915	-0.01%
2021/07/12	24	111.42	14	111.64	110.50	10	18,689	0.05%
2021/07/09	1	102.00	5	103.50	106.50	-4	18,206	-0.02%
2021/07/08	21	94.55	4	97.58	97.10	17	18,020	0.09%
2021/07/07	2	89.80	11	90.35	91.80	-9	17,495	-0.05%
2021/07/06	58	84.59	13	85.33	83.50	45	17,327	0.26%
2021/07/05	47	84.42	4.3	85.40	85.40	42.7	17,067	0.25%
2021/07/02	1	73.80	4	77.03	77.70	-3	16,992	-0.02%
2021/07/01	2	75.25	0	0.00	74.00	2	17,167	0.01%
2021/06/30	1	75.30	5	75.74	76.10	-4	17,153	-0.02%
2021/06/29	4	76.77	0	0.00	75.50	4	17,130	0.02%
2021/06/28	1	75.00	2	76.50	76.30	-1	16,934	-0.01%
2021/06/25	0	0.00	2	76.40	75.60	-2	16,899	-0.01%
2021/06/24	1	77.40	0	0.00	76.70	1	16,852	0.01%
2021/06/23	3	77.20	13	76.52	76.70	-10	16,816	-0.06%
2021/06/22	1	75.20	2	76.40	74.80	-1	16,677	-0.01%
2021/06/21	2	75.55	1	75.00	75.20	1	16,606	0.01%
2021/06/18	2	76.90	4	77.80	76.30	-2	16,489	-0.01%
2021/06/17	2	77.05	3	77.10	77.60	-1	16,286	-0.01%
2021/06/16	3	75.20	0	0.00	75.10	3	16,105	0.02%
2021/06/15	27	77.83	10	77.19	78.10	17	15,932	0.11%
2021/06/11	41	77.51	61	77.83	78.10	-20	15,368	-0.13%
2021/06/10	2	70.75	1	71.50	71.00	1	14,589	0.01%
2021/06/09	2	70.50	1	71.60	69.80	1	14,417	0.01%
2021/06/08	6	70.60	3	71.07	71.40	3	14,302	0.02%
2021/06/07	0	0.00	24	69.78	71.10	-24	14,221	-0.17%
2021/06/04	5	69.94	0	0.00	69.10	5	14,091	0.04%
2021/06/03	15	69.91	20	70.61	70.80	-5	13,914	-0.04%
2021/06/02	2	68.80	7	69.60	69.00	-5	13,719	-0.04%
2021/06/01	17	70.94	2	68.90	69.40	15	13,598	0.11%
2021/05/31	2	67.55	2	68.40	68.40	0	13,283	0.00%
2021/05/28	0	0.00	2	67.65	67.50	-2	13,129	-0.02%
2021/05/27	4	66.33	1	66.50	65.60	3	13,009	0.02%
2021/05/26	1	66.60	0	0.00	66.30	1	12,918	0.01%
2021/05/25	0	0.00	10	65.72	67.50	-10	12,631	-0.08%
2021/05/24	0	0.00	2	60.10	61.40	-2	12,312	-0.02%
2021/05/21	3	60.13	0	0.00	59.80	3	12,295	0.02%
2021/05/19	3	59.30	0	0.00	58.20	3	12,244	0.02%
2021/05/18	1	58.20	0	0.00	58.50	1	12,109	0.01%
2021/05/17	0	0.00	4	54.60	53.20	-4	12,039	-0.03%
2021/05/14	9	59.63	0	0.00	57.60	9	11,963	0.08%
2021/05/13	4	61.23	5	60.84	59.50	-1	11,838	-0.01%
2021/05/12	2	63.80	6	62.50	59.40	-4	11,728	-0.03%
2021/05/11	1	63.30	4	64.55	63.30	-3	11,444	-0.03%
2021/05/10	1	66.50	1	66.50	66.90	0	11,262	0.00%
2021/05/07	10	68.88	7	69.26	68.00	3	11,214	0.03%
2021/05/06	1	68.30	24	67.35	67.00	-23	11,047	-0.21%
2021/05/05	12	68.39	6	70.65	66.50	6	10,896	0.06%
2021/05/04	9	69.23	7	71.81	73.80	2	10,606	0.02%
2021/05/03	7	70.87	2	70.70	69.80	5	10,416	0.05%
2021/04/29	19	73.55	7	74.14	74.50	12	10,415	0.12%
2021/04/28	6	66.62	4	67.80	67.80	2	9,319	0.02%
2021/04/27	0	0.00	2	61.50	61.70	-2	8,510	-0.02%
2021/04/26	0	0.00	2.2	60.72	62.60	-2.2	8,303	-0.03%
2021/04/23	0	0.00	1	58.70	58.80	-1	7,967	-0.01%
2021/04/22	1	58.00	1	56.50	56.50	0	8,021	0.00%
2021/04/21	2	59.40	0	0.00	58.70	2	7,949	0.03%
2021/04/20	1	60.10	2	59.55	61.00	-1	7,961	-0.01%
2021/04/19	2	59.30	5	60.18	59.00	-3	7,977	-0.04%
2021/04/16	1	58.30	10	58.50	59.50	-9	7,882	-0.11%
2021/04/15	0	0.00	7	58.54	59.30	-7	7,719	-0.09%
2021/04/14	12	56.43	1	55.50	56.40	11	7,561	0.15%
2021/04/13	10	59.05	15	57.31	57.90	-5	7,244	-0.07%
2021/04/12	2	57.70	2	59.30	56.90	0	6,962	0.00%
2021/04/09	4	57.78	4	58.30	57.50	0	6,837	0.00%
2021/04/08	9	56.56	6	56.82	57.20	3	6,536	0.05%
2021/04/07	0	0.00	7	55.94	57.40	-7	6,373	-0.11%
2021/04/06	0	0.00	1	53.40	53.40	-1	6,225	-0.02%
2021/04/01	1	52.90	2	53.00	53.00	-1	6,271	-0.02%
2021/03/31	0	0.00	2	52.90	52.10	-2	6,248	-0.03%
2021/03/30	0	0.00	2	52.40	52.40	-2	6,224	-0.03%
2021/03/29	3	51.67	0	0.00	51.90	3	6,285	0.05%
2021/03/26	0	0.00	4	51.80	52.10	-4	6,383	-0.06%
2021/03/22	0	0.00	12	51.60	51.40	-12	6,455	-0.19%
2021/03/19	16	51.13	0	0.00	51.00	16	6,639	0.24%
2021/03/18	2	52.00	0	0.00	51.90	2	6,650	0.03%
2021/03/17	0	0.00	2	52.60	51.90	-2	6,711	-0.03%
2021/03/16	1	51.90	2	52.40	51.90	-1	6,770	-0.01%
2021/03/15	0	0.00	3	51.77	51.60	-3	6,891	-0.04%
2021/03/12	0	0.00	1	51.40	51.00	-1	7,027	-0.01%
2021/03/10	2	50.03	0	0.00	50.10	2	8,052	0.02%
2021/03/08	2	50.60	0	0.00	49.95	2	8,096	0.02%
2021/03/04	1	50.80	1	50.90	50.90	0	8,126	0.00%
2021/03/03	5	51.36	0	0.00	51.90	5	8,098	0.06%
2021/03/02	7	52.90	1	52.70	52.10	6	8,061	0.07%
2021/02/24	0	0.00	2	53.90	53.90	-2	8,146	-0.02%
2021/02/23	0	0.00	1	56.00	55.40	-1	8,135	-0.01%
2021/02/19	1	55.50	1	55.80	55.90	0	8,006	0.00%
2021/02/18	0	0.00	7	53.66	54.00	-7	7,934	-0.09%
2021/02/17	3	52.57	3	53.50	53.20	0	7,932	0.00%
2021/02/05	5	51.98	0	0.00	51.80	5	7,883	0.06%
2021/02/04	0	0.00	1	53.50	52.20	-1	7,859	-0.01%
2021/02/03	3	53.37	23	53.82	53.30	-20	7,823	-0.26%
2021/02/02	3	52.23	6	52.45	52.90	-3	7,771	-0.04%
2021/02/01	4	51.43	0	0.00	51.40	4	7,737	0.05%
2021/01/29	2	53.35	3	53.70	52.20	-1	7,685	-0.01%
2021/01/28	5	52.60	7.1	53.14	53.40	-2.1	7,537	-0.03%
2021/01/27	6	52.42	0	0.00	52.50	6	7,391	0.08%
2021/01/26	6	52.15	6	51.95	51.10	0	7,215	0.00%
2021/01/25	17	55.89	0	0.00	54.10	17	7,011	0.24%
2021/01/22	15	53.33	6	57.33	57.90	9	6,417	0.14%
2021/01/21	0	0.00	4	53.50	52.70	-4	5,889	-0.07%
2021/01/20	2	51.20	0	0.00	51.00	2	5,790	0.03%
2021/01/19	2	52.90	1	53.30	53.00	1	5,727	0.02%
2021/01/18	1	51.90	0	0.00	52.40	1	5,755	0.02%
2021/01/15	0	0.00	2	54.60	53.40	-2	5,758	-0.03%
2021/01/13	0	0.00	6	53.47	54.00	-6	5,539	-0.11%
2021/01/12	0	0.00	3	52.33	52.00	-3	5,405	-0.06%
2021/01/04	0	0.00	1	51.30	52.20	-1	4,891	-0.02%
2020/12/31	2	51.10	0	0.00	50.90	2	4,803	0.04%
2020/12/30	1	51.50	0	0.00	51.50	1	4,777	0.02%
2020/12/29	4	52.40	2	52.70	51.90	2	4,740	0.04%
2020/12/28	2	50.75	0	0.00	51.80	2	4,581	0.04%
2020/12/24	3	51.17	0	0.00	51.00	3	4,432	0.07%
2020/12/22	0	0.00	1	50.80	49.65	-1	4,331	-0.02%
2020/12/17	12	49.85	0	0.00	49.80	12	4,147	0.29%
2020/12/16	1	50.90	1	50.70	50.50	0	4,107	0.00%
2020/12/15	1	51.30	3	51.20	50.40	-2	4,083	-0.05%
2020/12/11	3	50.27	1	51.90	49.50	2	3,852	0.05%
2020/12/10	0	0.00	4	51.25	50.70	-4	3,835	-0.10%
2020/12/09	3	51.60	1	51.70	51.70	2	3,743	0.05%
2020/12/07	3	55.03	1	55.70	55.40	2	3,438	0.06%
2020/12/04	0	0.00	6	53.25	53.40	-6	2,870	-0.21%
2020/12/01	0	0.00	0.1	48.00	48.00	-0.1	2,300	0.00%
2020/11/27	0	0.00	3	47.08	47.05	-3	2,241	-0.13%
2020/11/25	0	0.00	2	46.53	46.05	-2	2,250	-0.09%
2020/11/23	8	47.48	0	0.00	47.65	8	2,171	0.37%
2020/11/20	0.1	45.95	2	45.93	46.05	-1.9	2,028	-0.10%
2020/11/19	3	46.62	2	47.00	45.35	1	1,985	0.05%
2020/11/16	0.1	45.00	1	45.10	45.15	-0.9	1,890	-0.05%
2020/11/11	0	0.00	1	43.75	43.70	-1	1,877	-0.05%
2020/11/10	0	0.00	1	43.85	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	2	43.53	43.60	-2	1,877	-0.11%
2020/11/05	0	0.00	1	42.15	42.30	-1	1,880	-0.05%
2020/11/02	0	0.00	5	40.65	40.80	-5	2,007	-0.25%
2020/10/29	1	41.80	0	0.00	42.00	1	2,087	0.05%
2020/10/23	0	0.00	6	43.23	44.10	-6	2,143	-0.28%
2020/10/22	6	42.93	0	0.00	43.00	6	2,260	0.27%
2020/10/19	0	0.00	1	42.40	44.15	-1	2,701	-0.04%
2020/10/16	1	42.40	5	42.65	42.25	-4	2,745	-0.15%
2020/10/13	0	0.00	2	43.00	43.25	-2	2,988	-0.07%
2020/10/12	2	43.70	0	0.00	43.75	2	3,018	0.07%
2020/10/05	3	43.80	0	0.00	44.05	3	3,272	0.09%
2020/09/30	2	42.90	1	43.65	43.85	1	3,455	0.03%
2020/09/29	5	43.50	0	0.00	43.35	5	3,702	0.14%
2020/09/28	0	0.00	1	42.55	44.05	-1	3,909	-0.03%
2020/09/25	2	41.35	1	42.00	42.00	1	4,182	0.02%
2020/09/24	1	43.05	0	0.00	43.00	1	4,699	0.02%
2020/09/16	0	0.00	1	45.70	45.05	-1	6,332	-0.02%
2020/09/15	20	44.65	20	45.13	45.40	0	6,368	0.00%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/08/27	0	0.00	1	45.00	44.20	-1	6,759	-0.01%
2020/08/26	0	0.00	5	44.30	44.50	-5	6,789	-0.07%
2020/08/24	1	43.25	1	43.60	43.40	0	6,875	0.00%
2020/08/20	1	44.20	0	0.00	42.40	1	6,915	0.01%
2020/08/18	0	0.00	1	46.35	46.30	-1	6,847	-0.01%
2020/08/17	1	47.00	0	0.00	47.00	1	6,914	0.01%
2020/08/14	0	0.00	2	46.30	47.00	-2	6,979	-0.03%
2020/08/13	0	0.00	2	47.00	46.25	-2	6,979	-0.03%
2020/08/12	1	46.60	2	46.60	46.60	-1	6,993	-0.01%
2020/08/11	2	47.30	0	0.00	47.30	2	6,969	0.03%
2020/08/07	0	0.00	1	48.20	48.45	-1	6,937	-0.01%
2020/08/05	2	48.30	1	48.15	48.60	1	6,887	0.01%
2020/08/04	1	47.25	0	0.00	47.80	1	6,835	0.01%
2020/07/30	0	0.00	50	47.26	47.80	-50	6,752	-0.74%
2020/07/28	26	46.26	0	0.00	46.20	26	6,658	0.39%
2020/07/27	28	49.22	0	0.00	49.15	28	6,524	0.43%
2020/07/24	76	54.39	3	54.13	52.10	73	6,354	1.15%
2020/07/23	0	0.00	3	52.97	52.90	-3	6,085	-0.05%
2020/07/22	2	52.15	0	0.00	52.50	2	6,034	0.03%
2020/07/21	1	51.10	3	52.53	53.00	-2	6,100	-0.03%
2020/07/20	2	48.68	3	49.77	50.80	-1	6,105	-0.02%
2020/07/17	2	50.00	0	0.00	48.95	2	6,066	0.03%
2020/07/14	0	0.00	1	51.10	51.00	-1	6,004	-0.02%
2020/07/09	7	53.63	2	53.10	52.60	5	5,837	0.09%
2020/07/08	3	53.27	1	53.50	54.00	2	5,663	0.04%
2020/07/07	1	50.70	3	51.83	51.50	-2	5,429	-0.04%
2020/07/06	6	53.83	2	54.40	54.00	4	5,261	0.08%
2020/07/03	9	53.59	8	52.75	52.80	1	5,033	0.02%
2020/07/02	6	48.02	5	49.59	51.30	1	4,544	0.02%
2020/07/01	2	47.83	5	47.28	47.75	-3	4,233	-0.07%
2020/06/30	5	47.59	5	47.28	46.40	0	4,065	0.00%
2020/06/29	0	0.00	3	46.67	46.50	-3	3,795	-0.08%
2020/06/24	3	45.05	1	44.90	44.80	2	3,484	0.06%
2020/06/23	2	43.48	10	43.35	43.35	-8	3,083	-0.26%
2020/06/22	4	42.65	1	42.70	42.70	3	2,987	0.10%
2020/06/19	2	41.50	0	0.00	41.00	2	2,984	0.07%
2020/06/18	2	41.53	1	41.80	41.80	1	2,809	0.04%
2020/06/16	1	41.85	0	0.00	41.90	1	2,819	0.04%
2020/06/15	1	41.45	1	41.80	41.45	0	2,862	0.00%
2020/06/12	0	0.00	5	41.40	41.65	-5	2,889	-0.17%
2020/06/11	5	43.00	0	0.00	42.80	5	2,908	0.17%
2020/06/09	2	44.15	0	0.00	44.35	2	2,993	0.07%
2020/06/05	2	44.78	1	45.00	44.90	1	2,992	0.03%
2020/06/01	0	0.00	4	45.06	45.10	-4	2,948	-0.14%
2020/05/22	4	45.00	5	43.95	43.60	-1	2,934	-0.03%
2020/05/20	1	42.60	2	42.30	42.30	-1	2,828	-0.04%
2020/05/18	2	40.50	2	41.03	40.50	0	2,819	0.00%
2020/05/15	1	41.35	1	41.45	41.35	0	2,838	0.00%
2020/05/14	1	42.20	5	43.06	42.10	-4	2,851	-0.14%
2020/05/13	0	0.00	8	43.75	43.70	-8	2,869	-0.28%
2020/05/12	6	42.52	1	42.40	42.40	5	2,915	0.17%
2020/05/08	3	43.52	0	0.00	43.05	3	2,945	0.10%
2020/05/07	0	0.00	2	43.80	43.55	-2	2,940	-0.07%
2020/05/06	2	42.85	0	0.00	42.60	2	2,932	0.07%
2020/05/05	2	42.50	2	42.80	42.80	0	2,964	0.00%
2020/04/28	0	0.00	1	42.95	42.95	-1	3,127	-0.03%
2020/04/27	0	0.00	3	42.92	42.80	-3	3,171	-0.09%
2020/04/24	6	42.58	0	0.00	42.55	6	3,160	0.19%
2020/04/23	3	45.70	1	43.70	45.30	2	3,036	0.07%
2020/04/21	2	42.35	1	43.75	41.80	1	2,950	0.03%
2020/04/17	2	42.83	0	0.00	42.05	2	3,103	0.06%
2020/04/15	0	0.00	1	41.50	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	9	40.82	41.00	-9	3,368	-0.27%
2020/04/13	0	0.00	1	40.15	39.80	-1	3,432	-0.03%
2020/04/10	1	39.95	4	40.05	40.05	-3	3,518	-0.09%
2020/04/09	12	40.45	5	40.90	40.35	7	3,753	0.19%
2020/04/08	2	40.60	2	40.95	41.20	0	3,905	0.00%
2020/04/06	1	37.45	2	37.40	37.45	-1	3,842	-0.03%
2020/03/31	5	36.24	0	0.00	36.30	5	3,870	0.13%
2020/03/27	9	37.08	9	36.20	36.20	0	3,858	0.00%
2020/03/26	5	36.40	5	36.50	36.50	0	3,829	0.00%
2020/03/25	5	36.30	5	36.45	36.40	0	3,837	0.00%
2020/03/24	0	0.00	5	34.10	34.10	-5	3,804	-0.13%
2020/03/19	5	29.16	0	0.00	29.15	5	3,801	0.13%
2020/03/17	1	32.40	0	0.00	32.95	1	3,806	0.03%
2020/03/16	1	33.10	1	32.70	32.70	0	3,763	0.00%
2020/03/12	2	38.65	0	0.00	38.35	2	3,623	0.06%
2020/03/10	0	0.00	2	43.80	43.80	-2	3,586	-0.06%
2020/03/09	3	42.93	1	43.55	42.80	2	3,570	0.06%
2020/03/06	4	45.10	0	0.00	45.05	4	3,566	0.11%
2020/03/05	1	45.60	2	45.90	45.90	-1	3,598	-0.03%
2020/03/04	1	45.10	0	0.00	45.05	1	3,633	0.03%
2020/03/02	1	42.40	3	45.02	45.00	-2	3,613	-0.06%
2020/02/27	2	45.03	0	0.00	44.05	2	3,588	0.06%
2020/02/26	3	46.10	3	46.30	45.60	0	3,576	0.00%
2020/02/21	0	0.00	2	47.55	47.65	-2	3,525	-0.06%
2020/02/19	2	48.85	0	0.00	48.60	2	3,494	0.06%
2020/02/14	3	49.40	0	0.00	49.50	3	3,488	0.09%
2020/02/12	18	48.50	2	48.90	49.25	16	3,412	0.47%
2020/02/07	2	47.15	0	0.00	47.15	2	3,447	0.06%
2020/01/31	4	49.59	0	0.00	49.45	4	3,488	0.11%
2020/01/30	3	52.67	0	0.00	52.10	3	3,523	0.09%
2020/01/15	0	0.00	1	58.90	58.90	-1	3,685	-0.03%
2020/01/14	0	0.00	1	60.80	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	2	59.20	59.50	-2	3,550	-0.06%
2020/01/09	1	58.40	2	58.40	58.30	-1	3,463	-0.03%
2020/01/08	3	56.13	1	56.60	55.70	2	3,326	0.06%
2020/01/07	1	56.10	1	56.70	56.10	0	3,239	0.00%
2020/01/03	5	60.32	5	60.54	59.00	0	3,236	0.00%
2020/01/02	2	59.40	2	58.40	59.20	0	3,036	0.00%
2019/12/31	0	0.00	1	57.00	56.30	-1	2,891	-0.03%
2019/12/26	3	56.80	0	0.00	56.70	3	3,070	0.10%
2019/12/25	0	0.00	1	56.40	56.50	-1	3,056	-0.03%
2019/12/24	1	55.40	0	0.00	55.20	1	3,088	0.03%
2019/12/20	0	0.00	1	57.00	56.50	-1	3,169	-0.03%
2019/12/17	1	55.90	1	56.70	56.70	0	3,756	0.00%
2019/12/12	0	0.00	4	56.50	55.80	-4	4,110	-0.10%
2019/12/11	2	54.80	4	55.10	55.00	-2	4,047	-0.05%
2019/12/10	0	0.00	1.2	54.57	54.40	-1.2	4,054	-0.03%
2019/12/09	4	54.45	2	54.60	54.30	2	4,101	0.05%
2019/12/06	3	53.57	3	53.90	53.90	0	4,137	0.00%
2019/12/05	0	0.00	4	54.20	54.20	-4	4,223	-0.09%
2019/12/04	2	52.60	2	53.00	52.70	0	4,295	0.00%
2019/12/03	3	53.10	0	0.00	53.20	3	4,334	0.07%
2019/12/02	20	53.71	1	53.60	53.60	19	4,322	0.44%
2019/11/25	0	0.00	1	55.80	55.70	-1	4,482	-0.02%
2019/11/20	0	0.00	1	55.50	55.50	-1	4,564	-0.02%
2019/11/19	3	55.20	3	55.10	55.10	0	4,634	0.00%
2019/11/15	1	54.50	2	55.05	55.10	-1	4,998	-0.02%
2019/11/13	1	54.90	2	55.35	55.40	-1	5,266	-0.02%
2019/11/11	2	54.30	1	54.30	54.10	1	5,362	0.02%
2019/11/08	1	56.00	5	56.50	55.90	-4	5,378	-0.07%
2019/11/07	1	57.50	0	0.00	57.40	1	5,381	0.02%
2019/11/01	0	0.00	10	57.50	57.40	-10	5,587	-0.18%
2019/10/30	0	0.00	5	60.92	59.50	-5	5,631	-0.09%
2019/10/29	2	60.45	6	60.83	60.00	-4	5,586	-0.07%
2019/10/28	15	59.90	9	60.73	60.60	6	5,596	0.11%
2019/10/25	1	58.20	2	58.90	58.50	-1	5,523	-0.02%
2019/10/24	0	0.00	17	58.45	59.00	-17	5,619	-0.30%
2019/10/23	0	0.00	2	57.00	56.80	-2	5,903	-0.03%
2019/10/14	0	0.00	0.5	55.80	55.80	-0.5	6,180	-0.01%
2019/10/09	4	55.15	74.5	55.00	55.20	-70.5	6,182	-1.14%
2019/10/08	13	58.56	0	0.00	58.10	13	6,080	0.21%
2019/10/07	2	58.70	6	59.15	58.70	-4	6,174	-0.06%
2019/10/04	6	58.58	3	59.50	58.20	3	6,210	0.05%
2019/10/03	2	57.20	0	0.00	57.50	2	6,118	0.03%
2019/10/02	0	0.00	3	57.93	58.50	-3	6,113	-0.05%
2019/10/01	1	57.70	0	0.00	58.30	1	6,158	0.02%
2019/09/27	3	57.67	0	0.00	57.80	3	6,240	0.05%
2019/09/24	19	60.51	0	0.00	59.20	19	6,395	0.30%
2019/09/23	0	0.00	2	61.30	61.30	-2	6,301	-0.03%
2019/09/20	6	62.73	7	63.11	60.80	-1	6,224	-0.02%
2019/09/19	1.3	59.29	0	0.00	61.60	1.3	5,795	0.02%
2019/09/17	0	0.00	4	57.78	58.20	-4	5,619	-0.07%
2019/09/16	1	57.40	1	57.40	57.60	0	5,640	0.00%
2019/09/12	0	0.00	1	58.60	58.20	-1	5,644	-0.02%
2019/09/11	3.7	59.01	0	0.00	58.70	3.7	5,630	0.07%
2019/09/09	4	58.33	0	0.00	58.00	4	5,544	0.07%
2019/08/30	0	0.00	3	57.37	56.80	-3	5,419	-0.06%
2019/08/29	1	57.50	0	0.00	57.00	1	5,340	0.02%
2019/08/28	1	55.70	2	55.50	55.50	-1	5,235	-0.02%
2019/08/26	2	53.80	0	0.00	53.90	2	5,174	0.04%
2019/08/21	0	0.00	1	58.20	57.20	-1	5,041	-0.02%
2019/08/20	1	57.60	2	58.05	58.10	-1	4,947	-0.02%
2019/08/19	2	55.80	1	54.80	56.10	1	4,697	0.02%
2019/08/16	7	55.20	7	54.57	54.10	0	4,616	0.00%
2019/08/13	2	53.70	1	53.50	53.50	1	4,355	0.02%
2019/08/08	1	55.80	0	0.00	55.70	1	4,286	0.02%
2019/08/06	0	0.00	1	55.00	55.00	-1	4,193	-0.02%
2019/08/02	3	59.60	12	58.70	59.00	-9	4,055	-0.22%
2019/08/01	1	62.00	1	62.00	61.30	0	4,025	0.00%
2019/07/31	0	0.00	3	61.87	62.90	-3	3,997	-0.08%
2019/07/30	4	61.98	17	61.53	60.40	-13	3,974	-0.33%
2019/07/29	2	62.65	2	62.95	63.40	0	3,861	0.00%
2019/07/26	2	63.05	7	62.46	63.50	-5	3,813	-0.13%
2019/07/25	9	61.98	1	62.90	61.50	8	3,734	0.21%
2019/07/24	4	57.23	3	60.10	60.70	1	3,387	0.03%
2019/07/22	0	0.00	2	55.95	56.10	-2	3,287	-0.06%
2019/07/17	8	55.40	2	55.20	56.00	6	3,407	0.18%
2019/07/15	0	0.00	6	56.00	55.90	-6	3,586	-0.17%
2019/07/12	0	0.00	1	56.40	56.40	-1	3,660	-0.03%
2019/07/11	1	57.50	2	58.15	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	1	54.90	55.30	-1	3,519	-0.03%
2019/07/08	3	52.77	1.3	52.20	52.20	1.7	3,411	0.05%
2019/07/05	3	53.57	8	54.19	54.50	-5	3,418	-0.15%
2019/07/04	0	0.00	2	53.90	53.70	-2	3,400	-0.06%
2019/07/03	0	0.00	1	53.50	51.10	-1	3,368	-0.03%
2019/07/02	0	0.00	1	51.90	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	1	49.40	50.70	-1	3,203	-0.03%
2019/06/28	2	48.25	0	0.00	48.30	2	3,202	0.06%
2019/06/27	4	48.50	0	0.00	48.60	4	3,217	0.12%
2019/06/25	1	50.80	0	0.00	48.35	1	3,182	0.03%
2019/06/24	4.3	49.78	4	49.75	49.75	0.3	3,017	0.01%
2019/06/20	0	0.00	3	48.45	48.40	-3	2,927	-0.10%
2019/06/19	0	0.00	3	47.70	47.75	-3	2,928	-0.10%
2019/06/17	1	46.60	0	0.00	46.80	1	2,986	0.03%
2019/06/11	0	0.00	11	47.69	48.55	-11	3,006	-0.37%
2019/06/10	0	0.00	1	45.30	44.70	-1	2,927	-0.03%
2019/06/06	0	0.00	1	44.40	43.90	-1	2,902	-0.03%
2019/05/30	0	0.00	1	43.50	44.20	-1	2,979	-0.03%
2019/05/24	2	42.05	0	0.00	41.75	2	3,106	0.06%
2019/05/23	0	0.00	2	43.15	42.35	-2	3,106	-0.06%
2019/05/21	2	42.95	0	0.00	43.15	2	3,483	0.06%
2019/05/20	9	44.68	0	0.00	43.90	9	3,605	0.25%
2019/05/17	1	44.00	0	0.00	44.35	1	3,633	0.03%
2019/05/16	3	46.02	0	0.00	45.45	3	3,627	0.08%
2019/05/15	2	46.25	0	0.00	46.65	2	3,650	0.05%
2019/05/14	1	45.35	0	0.00	45.50	1	3,673	0.03%
2019/05/10	0	0.00	1	46.30	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	15	47.29	46.65	-15	3,687	-0.41%
2019/05/08	0	0.00	4	48.79	48.60	-4	3,657	-0.11%
2019/05/06	0	0.00	5	49.85	49.95	-5	3,669	-0.14%
2019/05/02	2	50.65	2	50.60	50.70	0	3,654	0.00%
2019/04/30	0	0.00	1	50.40	50.90	-1	3,629	-0.03%
2019/04/26	6	50.14	1	50.00	50.50	5	3,621	0.14%
2019/04/25	1	50.10	4	50.68	50.60	-3	3,583	-0.08%
2019/04/22	2	49.20	1	49.50	49.05	1	3,485	0.03%
2019/04/19	1	49.45	0	0.00	49.80	1	3,458	0.03%
2019/04/18	0	0.00	1	47.75	47.75	-1	3,312	-0.03%
2019/04/12	1	46.35	0	0.00	45.80	1	3,260	0.03%
2019/04/11	0	0.00	2	47.75	46.65	-2	3,285	-0.06%
2019/04/10	2	46.85	0	0.00	47.40	2	3,284	0.06%
2019/04/09	12	46.95	1	47.35	46.70	11	3,271	0.34%
2019/04/03	1	45.75	0	0.00	45.60	1	3,397	0.03%
2019/04/02	0	0.00	1	45.15	45.80	-1	3,448	-0.03%
2019/03/28	0	0.00	1	44.65	44.20	-1	3,423	-0.03%
2019/03/25	4	44.15	0	0.00	44.10	4	3,434	0.12%
2019/03/21	4	46.20	0	0.00	45.80	4	3,419	0.12%
2019/03/15	8	44.20	0	0.00	44.85	8	3,355	0.24%
2019/03/06	2	44.15	0	0.00	44.20	2	3,639	0.05%
2019/03/04	2	44.90	0	0.00	44.90	2	3,854	0.05%
2019/02/22	0	0.00	1	49.00	48.00	-1	3,955	-0.03%
2019/02/21	2	48.20	10	47.60	48.65	-8	4,044	-0.20%
2019/02/20	11	50.44	0	0.00	48.30	11	4,041	0.27%
2019/02/19	0	0.00	2	48.85	48.85	-2	3,713	-0.05%
2019/01/25	0	0.00	1	43.90	44.10	-1	3,574	-0.03%
2019/01/23	0	0.00	21	43.07	43.15	-21	3,634	-0.58%
2019/01/22	0	43.35	0	0.00	43.35	0	3,669	0.00%
2019/01/21	20	44.50	3	44.00	44.50	17	3,757	0.45%
2019/01/14	5	42.37	0	0.00	43.30	5	3,847	0.13%
2019/01/11	0	0.00	2	41.98	41.75	-2	3,839	-0.05%
2019/01/10	3	41.75	0	0.00	41.60	3	3,810	0.08%
2019/01/04	0	0.00	1	39.10	39.10	-1	3,894	-0.03%
2018/12/26	1	45.55	0	0.00	41.00	1	4,045	0.02%
2018/12/25	0	0.00	1	42.25	42.25	-1	3,913	-0.03%
2018/12/17	2	41.35	0	0.00	41.45	2	4,058	0.05%
2018/12/13	1	41.80	0	0.00	40.60	1	4,160	0.02%
2018/12/03	0	0.00	1	42.60	42.00	-1	4,711	-0.02%
2018/11/29	0	0.00	1	41.00	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	4	39.98	40.15	-4	5,009	-0.08%
2018/11/27	1	38.20	3	38.37	39.10	-2	5,358	-0.04%
2018/11/26	0	0.00	2	37.10	37.00	-2	5,392	-0.04%
2018/11/22	7	36.58	0	0.00	36.10	7	5,414	0.13%
2018/11/21	1	36.00	7	36.81	36.95	-6	5,308	-0.11%
2018/11/20	8	36.41	2	36.10	36.25	6	5,245	0.11%
2018/11/19	0	0.00	8	36.86	37.25	-8	5,169	-0.15%
2018/11/16	3	34.00	4	34.20	33.90	-1	5,164	-0.02%
2018/11/12	0	0.00	6	32.60	32.60	-6	5,232	-0.11%
2018/10/30	0	0.00	6	30.40	30.40	-6	5,274	-0.11%
2018/10/26	13	30.32	0	0.00	29.80	13	5,098	0.25%
2018/10/25	2	32.50	0	0.00	32.40	2	5,023	0.04%
2018/10/24	13	36.73	6	36.77	36.00	7	5,014	0.14%
2018/10/23	1	39.00	0	0.00	39.00	1	4,968	0.02%
2018/10/18	0	0.00	1	42.30	42.30	-1	4,942	-0.02%
2018/10/16	0	0.00	1	41.70	41.40	-1	4,941	-0.02%
2018/10/12	10	39.60	1	39.60	39.60	9	5,006	0.18%
2018/10/11	1	38.70	0.3	40.00	38.70	0.7	4,972	0.01%
2018/10/09	1	43.00	1	43.55	43.00	0	4,970	0.00%
2018/10/08	1	45.10	0	0.00	45.70	1	4,961	0.02%
2018/10/05	4	45.05	3	45.37	45.00	1	5,005	0.02%
2018/10/04	1	49.95	1	49.70	48.65	0	4,925	0.00%
2018/10/03	2	51.45	1	51.20	50.50	1	4,879	0.02%
2018/10/02	4	53.78	0	0.00	53.20	4	4,850	0.08%
2018/10/01	2	55.05	0	0.00	55.00	2	4,825	0.04%
2018/09/28	1	55.00	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	55.10	0	0.00	55.20	1	4,844	0.02%
2018/09/26	2	57.00	1	57.30	56.90	1	4,878	0.02%
2018/09/25	1	58.00	1	57.50	57.90	0	4,866	0.00%
2018/09/20	11	60.53	1	60.80	60.20	10	4,731	0.21%
2018/09/18	0	0.00	0.6	67.00	67.50	-0.6	4,608	-0.01%
2018/09/17	0	0.00	0	67.60	67.90	0	4,587	0.00%
2018/09/11	2	69.60	2	69.25	68.40	0	4,384	0.00%
2018/09/10	6	68.15	9	67.09	70.50	-3	4,312	-0.07%
2018/09/04	1	69.00	0	0.00	67.50	1	3,797	0.03%
2018/09/03	1	72.00	8	71.50	69.50	-7	3,528	-0.20%
2018/08/31	0	0.00	6	69.63	71.60	-6	3,104	-0.19%
2018/08/30	3	63.97	1	64.80	65.10	2	2,952	0.07%
2018/08/29	0	0.00	4	64.10	64.40	-4	2,955	-0.14%
2018/08/28	1	62.00	0	0.00	62.00	1	2,993	0.03%
2018/08/23	0	0.00	1	63.90	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	4	63.58	63.00	-4	2,979	-0.13%
2018/08/21	2	63.00	0	0.00	63.00	2	2,969	0.07%
2018/08/20	2	61.10	4	63.00	63.00	-2	2,982	-0.07%
2018/08/17	3	61.90	1	62.30	62.00	2	3,034	0.07%
2018/08/16	0	0.00	3	61.00	62.50	-3	3,013	-0.10%
2018/08/13	9	58.28	11	58.62	60.10	-2	2,889	-0.07%
2018/08/08	2	60.45	0	0.00	61.50	2	2,780	0.07%
2018/07/30	24	61.54	13	61.53	61.80	11	2,872	0.38%
2018/07/25	1	65.30	0	0.00	65.00	1	3,045	0.03%
2018/07/20	0	0.00	1	66.80	67.30	-1	3,361	-0.03%
2018/07/17	1	67.00	1	67.50	66.50	0	3,454	0.00%
2018/07/16	0	0.00	4	66.50	66.90	-4	3,442	-0.12%
2018/07/13	1	67.00	0	0.00	67.10	1	3,460	0.03%
2018/07/10	0	0.00	1	62.50	63.40	-1	3,429	-0.03%
2018/07/09	2	60.80	0	0.00	61.00	2	3,434	0.06%
2018/07/06	0	0.00	4	64.00	61.60	-4	3,455	-0.12%
2018/07/05	4	63.50	5	63.18	62.70	-1	3,588	-0.03%
2018/07/04	3	62.50	5	62.66	62.90	-2	3,656	-0.05%
2018/07/02	0	0.00	1	61.30	61.10	-1	3,618	-0.03%
2018/06/28	1	61.00	0	0.00	61.30	1	3,597	0.03%
2018/06/26	1	60.50	1	62.20	62.20	0	3,638	0.00%
2018/06/22	1	61.50	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	1	62.00	62.40	-1	3,779	-0.03%
2018/06/19	2	61.85	0	0.00	61.10	2	3,938	0.05%
2018/06/13	1	62.00	1	62.20	62.00	0	4,232	0.00%
2018/06/08	2	63.85	0	0.00	63.50	2	4,410	0.05%
2018/06/06	2	64.35	0	0.00	64.00	2	4,744	0.04%
2018/06/01	9	64.30	0	0.00	64.30	9	5,148	0.17%
2018/05/28	1	64.50	0	0.00	64.00	1	6,402	0.02%
2018/05/25	0	0.00	5	65.76	66.10	-5	6,506	-0.08%
2018/05/18	3	63.13	0	0.00	62.50	3	7,111	0.04%
2018/05/11	10	66.85	2	66.60	65.50	8	8,085	0.10%
2018/05/10	0	0.00	2	67.20	67.50	-2	8,198	-0.02%
2018/05/09	2	66.00	5	65.90	66.30	-3	8,402	-0.04%
2018/05/08	6	65.73	11	66.70	67.40	-5	8,699	-0.06%
2018/05/07	0	0.00	5	69.00	68.10	-5	8,877	-0.06%
2018/05/03	11	67.80	6	65.53	68.40	5	10,151	0.05%
2018/05/02	16	68.04	9	67.51	66.60	7	10,875	0.06%
2018/04/30	4	67.00	3	67.70	67.00	1	11,082	0.01%
2018/04/27	5	57.84	3	58.60	62.00	2	10,952	0.02%
2018/04/26	2	60.35	4	60.00	59.70	-2	10,891	-0.02%
2018/04/25	5	59.70	5	59.96	60.00	0	10,922	0.00%
2018/04/24	1	64.00	1	64.80	65.10	0	10,906	0.00%
2018/04/20	2	67.80	0	0.00	67.10	2	11,109	0.02%
2018/04/19	10	67.67	12	68.13	68.80	-2	11,216	-0.02%
2018/04/18	0	0.00	3	65.20	65.20	-3	11,206	-0.03%
2018/04/16	4	66.85	5	66.76	66.80	-1	11,251	-0.01%
2018/04/11	9	66.77	1	67.90	65.70	8	11,398	0.07%
2018/04/10	1	70.20	0	0.00	70.00	1	11,276	0.01%
2018/04/09	0	0.00	2	70.25	70.20	-2	11,241	-0.02%
2018/04/03	1	69.80	0	0.00	70.10	1	11,266	0.01%
2018/04/02	0	0.00	10	70.10	70.00	-10	11,248	-0.09%
2018/03/30	0	0.00	1	71.00	69.70	-1	11,285	-0.01%
2018/03/29	3	69.43	1	69.50	69.40	2	11,386	0.02%
2018/03/28	1	68.80	1	69.10	69.30	0	11,411	0.00%
2018/03/27	10	71.00	0	0.00	70.90	10	11,389	0.09%
2018/03/26	0	0.00	0	69.50	69.50	0	11,401	0.00%
2018/03/23	2	71.00	0	0.00	71.00	2	11,432	0.02%
2018/03/22	0	0.00	1	72.00	72.00	-1	11,569	-0.01%
2018/03/19	0	0.00	5	74.20	73.80	-5	11,444	-0.04%
2018/03/16	0	0.00	33	71.88	71.70	-33	11,405	-0.29%
2018/03/15	1	72.50	1	73.10	73.00	0	11,464	0.00%
2018/03/14	5	72.20	1	71.80	72.60	4	11,486	0.03%
2018/03/13	1	73.20	6	72.55	73.20	-5	11,526	-0.04%
2018/03/12	3	70.40	0	0.00	69.10	3	11,502	0.03%
2018/03/09	3	71.60	45	71.66	71.00	-42	11,640	-0.36%
2018/03/07	0	0.00	4	76.50	73.80	-4	11,676	-0.03%
2018/03/06	21	79.14	46	78.16	77.50	-25	11,716	-0.21%
2018/03/05	16	73.56	11	74.58	75.40	5	11,460	0.04%
2018/03/02	1	65.80	2	68.00	68.60	-1	11,349	-0.01%
2018/03/01	2	66.55	10	66.82	66.70	-8	11,392	-0.07%
2018/02/27	1	66.06	4	67.28	67.90	-3	11,572	-0.03%
2018/02/26	2	66.65	1	66.70	66.20	1	11,445	0.01%
2018/02/23	16	70.53	1	69.70	68.60	15	11,346	0.13%
2018/02/22	1	69.10	1	69.10	68.80	0	11,322	0.00%
2018/02/21	11	70.13	10	70.00	71.10	1	11,333	0.01%
2018/02/09	1	67.90	1	68.60	68.20	0	11,239	0.00%
2018/02/08	0.1	69.10	0	0.00	69.10	0.1	11,150	0.00%
2018/02/07	0	0.00	2	73.40	74.90	-2	10,986	-0.02%
2018/02/06	2	67.30	4	69.00	68.10	-2	10,953	-0.02%
2018/02/05	1	74.20	0	0.00	74.00	1	10,852	0.01%
2018/02/02	0	78.00	0	0.00	78.10	0	10,763	0.00%
2018/02/01	1	80.40	0	0.00	77.90	1	10,709	0.01%
2018/01/31	2	78.35	1	81.70	81.80	1	10,660	0.01%
2018/01/30	2	80.38	13	80.41	79.80	-11	10,623	-0.10%
2018/01/29	6.1	79.58	1	81.50	82.80	5.1	10,536	0.05%
2018/01/26	0	0.00	3	71.67	75.90	-3	9,824	-0.03%
2018/01/25	15	71.40	1	69.00	69.00	14	9,269	0.15%
2018/01/24	3	67.60	6	67.23	68.30	-3	8,504	-0.04%
2018/01/23	1	62.00	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0.1	63.20	0	0.00	63.50	0.1	8,143	0.00%
2018/01/18	2	63.20	16	62.94	63.50	-14	8,028	-0.17%
2018/01/16	0	0.00	3	62.57	63.50	-3	7,915	-0.04%
2018/01/15	0	0.00	2	61.50	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	7	56.94	57.20	-7	7,865	-0.09%
2018/01/11	10	55.95	0	0.00	54.70	10	7,853	0.13%
2018/01/10	10	56.40	0	0.00	56.00	10	7,798	0.13%