智原 (3035)-土銀-新竹券商分點個股進出

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
297.5
漲跌
▼4.5
漲幅
-1.49%
成交量
9,362張
產業
上市半導體類股
1466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-新竹券商分點個股進出

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-新竹券商分點個股進出
土銀-新竹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
2024/05/31	1.5	302.67	3	299.17	297.50	-1.5	7,363	-0.02%
2024/05/30	9	303.50	9	304.78	302.00	0	7,407	0.00%
2024/05/29	9.4	297.20	3	296.67	297.00	6.4	7,291	0.09%
2024/05/28	14.3	291.02	4.1	292.20	304.00	10.2	7,264	0.14%
2024/05/27	17	282.41	6.2	279.85	277.50	10.8	6,974	0.15%
2024/05/24	19.2	274.97	13	275.31	275.50	6.2	7,073	0.09%
2024/05/23	1	274.50	3	276.67	272.50	-2	7,128	-0.03%
2024/05/22	1	277.50	4	277.50	277.50	-3	7,314	-0.04%
2024/05/21	2	278.00	1	279.50	277.00	1	7,563	0.01%
2024/05/20	1	277.00	1	281.00	280.50	0	8,079	0.00%
2024/05/17	1	277.00	1	278.50	277.00	0	8,352	0.00%
2024/05/15	3	279.33	1	272.50	272.50	2	8,787	0.02%
2024/05/14	2	279.50	2.2	279.55	279.00	-0.2	9,059	0.00%
2024/05/13	0.1	272.00	1	274.00	272.00	-0.9	9,141	-0.01%
2024/05/10	0.2	278.95	1	275.00	273.00	-0.8	9,396	-0.01%
2024/05/09	5	280.00	0	0.00	276.50	5	9,548	0.05%
2024/05/08	6.2	282.00	0	0.00	282.00	6.2	9,612	0.06%
2024/05/07	0	0.00	1	279.50	281.00	-1	9,742	-0.01%
2024/05/06	0.1	287.50	0	0.00	285.00	0.1	9,809	0.00%
2024/05/03	0	0.00	0.1	290.00	289.00	-0.1	9,974	0.00%
2024/05/02	0.2	291.25	0	0.00	288.50	0.2	10,181	0.00%
2024/04/30	0	0.00	0.1	298.00	294.00	-0.1	10,399	0.00%
2024/04/29	0.1	299.50	1	300.00	297.50	-0.9	10,499	-0.01%
2024/04/26	9.1	293.42	3	286.83	295.50	6.1	10,648	0.06%
2024/04/25	2.1	284.96	9	282.55	279.00	-7	10,729	-0.07%
2024/04/24	8.2	297.15	0	0.00	294.50	8.2	10,820	0.08%
2024/04/22	2.1	292.96	2	289.75	290.00	0.1	11,541	0.00%
2024/04/19	0	0.00	5.8	318.26	306.00	-5.8	11,660	-0.05%
2024/04/18	2.1	320.83	0	0.00	322.00	2.1	12,058	0.02%
2024/04/17	9	317.67	0	0.00	314.00	9	12,758	0.07%
2024/04/16	9.2	307.00	7	308.64	313.00	2.2	12,920	0.02%
2024/04/15	0.5	314.40	0	0.00	312.50	0.5	13,093	0.00%
2024/04/12	0.8	318.56	10	316.00	323.00	-9.2	13,337	-0.07%
2024/04/11	1.2	325.13	0.1	320.00	318.50	1.1	13,637	0.01%
2024/04/10	1.4	329.67	1.2	331.60	329.00	0.1	13,758	0.00%
2024/04/09	3.2	332.71	0	0.00	329.00	3.2	14,098	0.02%
2024/04/08	0.4	342.90	2	338.50	338.00	-1.6	14,140	-0.01%
2024/04/03	1.2	342.63	0	0.00	345.00	1.2	14,171	0.01%
2024/04/02	3.1	347.89	0	0.00	347.50	3.1	14,312	0.02%
2024/04/01	1.1	348.82	0	0.00	349.00	1.1	14,392	0.01%
2024/03/29	0	347.00	0	0.00	344.00	0	14,472	0.00%
2024/03/28	0	0.00	1	337.00	334.50	-1	14,504	-0.01%
2024/03/27	2	339.25	1	339.00	338.00	1	14,643	0.01%
2024/03/26	0.2	339.27	1	338.00	339.50	-0.8	14,942	-0.01%
2024/03/25	3	357.83	2.2	350.28	349.00	0.9	15,108	0.01%
2024/03/22	1	353.00	1.1	350.05	351.50	-0.1	15,234	0.00%
2024/03/21	0.3	350.83	0	0.00	345.50	0.3	15,435	0.00%
2024/03/20	0.3	350.33	1	353.00	347.50	-0.7	15,647	0.00%
2024/03/19	3.7	352.25	1	350.50	350.00	2.7	15,930	0.02%
2024/03/18	1	353.00	1.4	354.86	359.00	-0.4	16,292	0.00%
2024/03/15	3	362.33	0	0.00	354.50	3	16,844	0.02%
2024/03/14	19.1	361.07	13.1	361.00	362.00	6.1	16,946	0.04%
2024/03/13	5.3	349.72	1	346.00	345.00	4.3	17,056	0.03%
2024/03/12	1.6	363.88	0	0.00	361.50	1.6	17,194	0.01%
2024/03/11	1	364.50	0	0.00	363.00	1	17,407	0.01%
2024/03/08	11.1	375.89	9	366.50	362.50	2.1	17,626	0.01%
2024/03/07	18.6	387.34	13.2	378.03	375.00	5.5	17,877	0.03%
2024/03/06	7.4	387.63	7.2	388.00	392.00	0.2	18,100	0.00%
2024/03/05	8.3	402.55	3	410.17	401.00	5.3	18,356	0.03%
2024/03/04	3.1	407.30	13	407.68	403.00	-10	18,934	-0.05%
2024/03/01	10.1	399.16	5	400.20	398.50	5.1	19,232	0.03%
2024/02/29	2.2	388.73	0	0.00	387.00	2.2	19,198	0.01%
2024/02/27	6.4	383.79	1.2	383.75	382.00	5.2	19,253	0.03%
2024/02/26	7.5	381.77	0	0.00	380.00	7.5	19,419	0.04%
2024/02/23	0	0.00	1	386.50	386.00	-1	19,620	-0.01%
2024/02/22	8.2	386.05	4.7	387.39	382.00	3.5	19,604	0.02%
2024/02/21	7.9	384.43	1	378.50	380.00	6.9	19,883	0.03%
2024/02/20	15.1	412.43	5	400.20	400.00	10.1	19,888	0.05%
2024/02/19	14.8	427.81	1	415.00	415.00	13.8	19,708	0.07%
2024/02/16	0.9	444.39	7	450.71	441.50	-6.1	19,710	-0.03%
2024/02/15	15	442.50	26.2	446.81	455.00	-11.2	19,626	-0.06%
2024/02/05	2.1	420.50	3	419.33	418.00	-0.9	19,452	0.00%
2024/02/02	17	428.59	10	421.85	421.00	7	19,498	0.04%
2024/02/01	14	415.96	8	409.50	411.00	6	19,353	0.03%
2024/01/31	10.4	421.00	0	0.00	416.50	10.4	19,344	0.05%
2024/01/30	12	424.54	10	427.20	430.00	2	19,350	0.01%
2024/01/29	0.5	419.00	1	421.50	420.50	-0.5	19,371	0.00%
2024/01/26	0.8	428.98	0	0.00	422.00	0.8	19,472	0.00%
2024/01/25	0.3	428.50	0	0.00	439.50	0.3	19,553	0.00%
2024/01/24	7	425.45	0.1	426.00	429.00	6.9	19,605	0.04%
2024/01/23	1.3	441.54	0	0.00	437.00	1.3	19,739	0.01%
2024/01/22	4	441.63	12	442.04	448.00	-8	19,787	-0.04%
2024/01/19	8	433.38	9	438.78	430.00	-1	19,771	-0.01%
2024/01/18	14.1	424.41	2	424.50	423.50	12.1	19,624	0.06%
2024/01/17	7	430.86	16	435.97	428.00	-9	19,804	-0.05%
2024/01/16	5	423.80	8	429.19	429.50	-3	19,718	-0.02%
2024/01/15	4.3	418.60	3	420.33	411.50	1.3	19,409	0.01%
2024/01/12	8.1	421.30	7.1	425.20	421.50	1	19,403	0.01%
2024/01/11	6.1	401.83	15.1	398.41	422.50	-9	19,203	-0.05%
2024/01/10	2	386.50	6.6	381.36	387.00	-4.6	18,815	-0.02%
2024/01/09	5	375.80	3	382.33	375.50	2	19,198	0.01%
2024/01/08	5.4	381.13	7	385.86	377.00	-1.6	19,208	-0.01%
2024/01/05	1.1	381.00	7	382.93	384.00	-5.9	19,186	-0.03%
2024/01/04	4.1	368.93	4	371.75	372.00	0.1	19,117	0.00%
2024/01/03	11	365.27	21.5	369.16	373.00	-10.5	19,381	-0.05%
2024/01/02	8	352.81	8	357.06	360.00	0	19,188	0.00%
2023/12/29	1	353.00	0	0.00	357.00	1	19,396	0.01%
2023/12/28	11.6	358.94	7	354.43	354.50	4.6	19,425	0.02%
2023/12/27	6.3	361.71	4	362.25	362.50	2.3	19,385	0.01%
2023/12/26	2	362.50	2	363.50	361.00	0	19,483	0.00%
2023/12/25	7.2	358.00	0	0.00	357.00	7.2	19,539	0.04%
2023/12/22	4.1	355.43	8	357.94	358.00	-3.9	19,741	-0.02%
2023/12/21	17.8	353.68	6	350.17	350.50	11.8	19,791	0.06%
2023/12/20	5.4	369.76	2	365.50	365.50	3.4	19,736	0.02%
2023/12/19	6.5	369.00	11	370.86	373.50	-4.5	19,880	-0.02%
2023/12/15	5.1	365.00	6.2	366.04	361.00	-1.1	20,106	-0.01%
2023/12/14	2	367.00	1	378.00	369.00	1	20,167	0.00%
2023/12/13	7.1	374.11	6	371.75	368.00	1.1	20,049	0.01%
2023/12/12	19.2	382.09	21	378.93	382.50	-1.9	20,136	-0.01%
2023/12/11	5.5	364.84	0	0.00	361.50	5.5	19,961	0.03%
2023/12/08	5	366.30	6	367.08	370.00	-1	20,159	0.00%
2023/12/07	3	363.17	2	363.00	357.50	1	20,283	0.00%
2023/12/06	4.1	365.90	3	370.67	361.50	1.1	20,444	0.01%
2023/12/05	7.1	371.34	2	363.50	363.50	5.1	20,557	0.02%
2023/12/04	6	384.25	3	383.00	380.00	3	20,635	0.01%
2023/12/01	1.1	381.27	3	388.00	391.00	-1.9	20,733	-0.01%
2023/11/30	15.6	378.64	24	383.79	385.50	-8.4	20,695	-0.04%
2023/11/29	14	367.00	18.2	373.31	380.00	-4.2	20,458	-0.02%
2023/11/28	2	346.50	7	357.86	361.00	-5	20,092	-0.02%
2023/11/27	6	336.92	8	338.88	331.00	-2	19,840	-0.01%
2023/11/24	5	339.00	3	343.00	344.00	2	20,119	0.01%
2023/11/23	18.1	340.55	11	334.73	336.00	7.1	20,142	0.04%
2023/11/22	3.2	349.53	6	347.25	346.00	-2.8	20,082	-0.01%
2023/11/21	4	346.13	2	342.50	342.50	2	20,170	0.01%
2023/11/20	18	356.69	12	348.42	345.00	6	20,428	0.03%
2023/11/17	5	345.90	3.2	341.94	351.00	1.8	20,281	0.01%
2023/11/16	23	318.37	23	320.57	319.50	0	20,030	0.00%
2023/11/15	13.2	327.86	12	328.83	320.50	1.2	20,265	0.01%
2023/11/14	1.1	331.50	1	333.00	331.00	0.1	20,648	0.00%
2023/11/13	3	329.50	10	331.90	334.00	-7	21,080	-0.03%
2023/11/10	8	330.88	7	330.36	323.50	1	21,400	0.00%
2023/11/09	5.1	331.45	7	331.21	333.50	-1.9	21,561	-0.01%
2023/11/08	5	328.30	9	333.11	335.50	-4	21,750	-0.02%
2023/11/07	4	324.88	5	326.80	328.50	-1	21,883	0.00%
2023/11/06	6	329.50	7	331.00	332.00	-1	21,808	0.00%
2023/11/03	3	323.67	2	321.50	322.00	1	21,652	0.00%
2023/11/02	2	316.25	9	320.11	324.00	-7	21,438	-0.03%
2023/11/01	8	303.06	5	302.30	302.50	3	21,213	0.01%
2023/10/31	18	320.81	12	308.92	302.00	6	21,011	0.03%
2023/10/30	5	312.00	9	317.72	326.00	-4	20,706	-0.02%
2023/10/27	9	316.56	4	310.00	308.50	5	20,545	0.02%
2023/10/26	8.1	316.34	7	319.29	318.00	1.1	20,428	0.01%
2023/10/25	7	329.86	3	329.83	325.00	4	20,272	0.02%
2023/10/24	7	337.36	7	336.93	339.50	0	20,005	0.00%
2023/10/23	5	332.10	1	332.00	338.50	4	19,784	0.02%
2023/10/20	10.2	336.09	9	335.50	334.50	1.2	19,531	0.01%
2023/10/19	7	345.07	6	345.33	343.00	1	19,944	0.01%
2023/10/18	4	349.13	6	348.25	351.00	-2	20,269	-0.01%
2023/10/17	13	358.69	17.4	362.28	352.50	-4.4	20,249	-0.02%
2023/10/16	3	342.33	2	348.50	350.00	1	20,262	0.00%
2023/10/13	3.2	338.06	3	343.00	343.00	0.2	20,547	0.00%
2023/10/12	9	338.61	12	340.04	345.00	-3	20,918	-0.01%
2023/10/11	5	334.70	15	340.50	331.00	-10	21,100	-0.05%
2023/10/06	3	317.83	4	321.75	323.00	-1	21,221	0.00%
2023/10/05	1	307.50	9.1	319.90	321.00	-8.1	21,269	-0.04%
2023/10/04	4.1	301.04	3	301.67	303.00	1.1	21,347	0.01%
2023/10/03	5	307.60	2	304.00	304.00	3	21,588	0.01%
2023/10/02	1	316.00	1	312.50	312.50	0	21,981	0.00%
2023/09/28	5	307.20	5	306.20	306.00	0	22,153	0.00%
2023/09/27	4.2	298.33	1	303.50	306.00	3.2	22,691	0.01%
2023/09/26	6	308.08	4	303.00	303.00	2	22,997	0.01%
2023/09/25	3	313.00	5	310.70	309.50	-2	23,198	-0.01%
2023/09/22	4.2	300.64	3	301.50	304.50	1.2	23,162	0.01%
2023/09/21	22.3	302.95	15	303.87	298.00	7.3	23,315	0.03%
2023/09/20	22	322.89	21	316.74	315.50	1	23,080	0.00%
2023/09/19	14	331.82	12	324.25	322.50	2	23,122	0.01%
2023/09/18	1	340.50	4	343.63	344.50	-3	23,117	-0.01%
2023/09/15	34	358.37	60	343.23	338.00	-26	23,086	-0.11%
2023/09/14	13	355.96	23.1	356.22	356.50	-10.1	22,723	-0.04%
2023/09/13	13	327.62	11	331.41	348.00	2	22,482	0.01%
2023/09/12	35	342.47	23	337.33	325.50	12	22,316	0.05%
2023/09/11	33.1	349.26	28	349.30	346.50	5.1	22,193	0.02%
2023/09/08	8	359.81	7	362.14	360.00	1	21,987	0.00%
2023/09/07	15	363.13	16	368.63	369.50	-1	21,976	0.00%
2023/09/06	5	364.70	4	362.63	367.00	1	21,685	0.00%
2023/09/05	17	347.41	21.1	347.30	357.00	-4.1	21,301	-0.02%
2023/09/04	13.1	343.74	13	340.69	345.00	0.1	21,044	0.00%
2023/09/01	17	348.38	16	340.44	335.00	1	20,849	0.00%
2023/08/31	12.1	340.83	10	345.00	345.00	2.1	20,501	0.01%
2023/08/30	3	343.83	6	348.58	342.00	-3	20,321	-0.01%
2023/08/29	5.1	336.78	1	337.00	335.50	4.1	19,928	0.02%
2023/08/28	0.1	335.00	1	325.00	335.00	-0.9	19,742	0.00%
2023/08/25	12	339.29	7	340.14	334.00	5	19,539	0.03%
2023/08/24	3.1	346.35	2	347.50	333.00	1.1	19,248	0.01%
2023/08/23	4	335.75	2	336.50	340.50	2	19,019	0.01%
2023/08/22	18	346.61	10	346.10	341.00	8	18,776	0.04%
2023/08/21	8.3	341.89	7	339.93	335.50	1.3	18,741	0.01%
2023/08/18	21.1	357.98	20	355.38	328.00	1.1	18,462	0.01%
2023/08/17	15	349.57	17	351.82	357.00	-2	17,899	-0.01%
2023/08/16	8	335.50	5	338.70	341.00	3	17,419	0.02%
2023/08/15	9	324.00	15	325.10	334.00	-6	17,012	-0.04%
2023/08/14	2	301.75	4	302.25	304.00	-2	16,725	-0.01%
2023/08/11	16	297.13	16	292.28	293.50	0	16,465	0.00%
2023/08/10	2	287.50	0	0.00	280.00	2	16,235	0.01%
2023/08/09	1	290.50	0.2	305.50	301.00	0.8	16,253	0.00%
2023/08/08	0	0.00	1	304.00	295.50	-1	16,287	-0.01%
2023/08/07	1	293.00	0	0.00	307.50	1	16,315	0.01%
2023/08/04	3	279.17	3	281.50	281.50	0	16,299	0.00%
2023/08/02	2.1	289.81	2	284.00	281.00	0.1	16,296	0.00%
2023/07/31	2.5	325.80	1	312.00	326.00	1.5	16,364	0.01%
2023/07/28	1.5	315.33	0	0.00	319.50	1.5	16,321	0.01%
2023/07/27	3.2	312.50	1	327.00	331.00	2.2	16,358	0.01%
2023/07/25	1	386.00	0	0.00	377.50	1	16,440	0.01%
2023/07/24	22	388.98	5	390.10	377.50	17	16,601	0.10%
2023/07/21	4	357.50	5.2	360.08	379.50	-1.2	16,376	-0.01%
2023/07/20	5	335.00	4	332.00	345.00	1	15,962	0.01%
2023/07/19	3	335.50	5	333.10	329.00	-2	15,782	-0.01%
2023/07/18	9.2	322.30	17	315.35	314.00	-7.8	15,305	-0.05%
2023/07/17	18	320.28	17	315.12	319.00	1	14,809	0.01%
2023/07/14	32	281.34	39	281.41	295.00	-7	14,264	-0.05%
2023/07/13	35	272.84	35.1	277.09	268.50	-0.1	13,808	0.00%
2023/07/12	11	262.18	11	260.41	260.50	0	13,253	0.00%
2023/07/11	11	262.73	31	264.85	262.00	-20	13,097	-0.15%
2023/07/10	37	252.64	27	252.02	253.50	10	12,812	0.08%
2023/07/07	6	246.25	0	0.00	244.50	6	12,591	0.05%
2023/07/06	15	254.87	19	257.32	253.50	-4	12,163	-0.03%
2023/07/05	26	260.02	7.3	255.17	255.50	18.8	11,910	0.16%
2023/07/04	12	243.00	30.2	247.04	250.50	-18.2	11,417	-0.16%
2023/07/03	18	224.50	20.2	221.58	228.00	-2.2	11,054	-0.02%
2023/06/30	21.3	211.82	22	209.39	211.00	-0.8	10,835	-0.01%
2023/06/29	4	204.88	8	209.69	210.00	-4	10,851	-0.04%
2023/06/28	3	201.67	0	0.00	201.00	3	10,717	0.03%
2023/06/27	5	201.90	18	203.03	198.00	-13	11,051	-0.12%
2023/06/26	1	203.00	5	200.10	202.00	-4	11,102	-0.04%
2023/06/21	1	192.00	3	195.05	199.00	-2	11,496	-0.02%
2023/06/20	4	197.25	6	198.67	196.00	-2	11,548	-0.02%
2023/06/19	1	197.50	4.4	195.68	196.50	-3.4	11,706	-0.03%
2023/06/16	0	0.00	1	195.00	193.00	-1	11,603	-0.01%
2023/06/15	2	191.50	18	189.72	190.00	-16	11,553	-0.14%
2023/06/14	6	187.75	0	0.00	186.00	6	11,600	0.05%
2023/06/13	7	185.79	19	185.13	187.50	-12	11,641	-0.10%
2023/06/12	1	174.50	4.2	175.38	174.50	-3.2	11,506	-0.03%
2023/06/09	0	0.00	0.1	172.50	173.50	-0.1	11,537	0.00%
2023/06/08	2.1	169.43	0	0.00	168.50	2.1	11,624	0.02%
2023/06/07	1	171.50	3	170.83	172.00	-2	11,779	-0.02%
2023/06/06	2	171.25	0	0.00	170.50	2	12,282	0.02%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	1	172.00	0	0.00	172.00	1	12,416	0.01%
2023/06/01	0	0.00	1	170.50	173.00	-1	12,476	-0.01%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	2	171.50	4	171.88	172.50	-2	12,802	-0.02%
2023/05/29	3	173.50	3	175.00	173.50	0	12,820	0.00%
2023/05/26	8	172.63	3	169.00	168.50	5	12,907	0.04%
2023/05/25	4	171.50	7	173.07	170.50	-3	13,281	-0.02%
2023/05/24	3	167.17	0	0.00	167.00	3	13,602	0.02%
2023/05/23	1	171.00	2	170.50	171.00	-1	13,714	-0.01%
2023/05/22	7	169.79	0	0.00	168.50	7	13,833	0.05%
2023/05/19	1	170.50	6	172.42	172.00	-5	13,863	-0.04%
2023/05/18	2	167.75	0	0.00	167.50	2	13,979	0.01%
2023/05/17	0	0.00	2	166.00	166.50	-2	14,073	-0.01%
2023/05/16	15	164.17	0	0.00	162.00	15	14,134	0.11%
2023/05/12	3	167.00	0	0.00	167.00	3	14,331	0.02%
2023/05/11	1	168.00	0	0.00	164.50	1	14,585	0.01%
2023/05/08	0	0.00	2	173.25	168.50	-2	15,458	-0.01%
2023/05/05	5	170.00	1	170.00	170.00	4	16,178	0.02%
2023/05/04	1	165.50	1	169.00	169.00	0	16,439	0.00%
2023/05/03	0.1	166.50	0	0.00	166.00	0.1	16,616	0.00%
2023/05/02	4	169.38	2	169.25	170.00	2	16,586	0.01%
2023/04/28	2	163.00	1	164.00	164.00	1	16,619	0.01%
2023/04/27	8.1	159.51	5	159.80	160.00	3.1	16,470	0.02%
2023/04/26	9.1	159.66	6	160.92	158.50	3.1	16,309	0.02%
2023/04/25	3.2	171.93	5	172.40	171.00	-1.8	15,999	-0.01%
2023/04/24	6	179.33	3	179.50	177.00	3	15,830	0.02%
2023/04/21	1	182.00	2	182.75	184.50	-1	15,754	-0.01%
2023/04/20	2	188.00	1	191.00	191.00	1	15,770	0.01%
2023/04/19	3	189.33	0	0.00	188.50	3	15,884	0.02%
2023/04/18	2	196.25	3	191.50	191.50	-1	15,912	-0.01%
2023/04/17	1	193.50	1	193.00	194.50	0	15,967	0.00%
2023/04/14	1.2	194.42	2	193.75	194.50	-0.8	16,057	0.00%
2023/04/13	4	192.13	0	0.00	192.00	4	16,143	0.02%
2023/04/12	2	195.75	0	0.00	196.50	2	16,172	0.01%
2023/04/11	1	197.00	1	197.00	197.50	0	16,198	0.00%
2023/04/10	7.1	201.56	5	199.90	199.50	2.1	16,385	0.01%
2023/04/07	20.1	201.48	20.2	200.64	200.00	-0.1	16,361	0.00%
2023/04/06	22	196.61	25	196.78	201.00	-3	16,255	-0.02%
2023/03/31	4.2	193.02	4	194.63	196.50	0.2	16,126	0.00%
2023/03/30	12	191.33	12	191.75	193.00	0	16,015	0.00%
2023/03/29	13	191.27	6	191.50	189.00	7	15,899	0.04%
2023/03/28	23	197.48	9	199.00	195.50	14	15,737	0.09%
2023/03/27	18	212.19	20	212.63	209.00	-2	15,297	-0.01%
2023/03/24	6	210.17	31.3	213.31	215.50	-25.3	15,057	-0.17%
2023/03/23	2	201.00	4	199.25	198.50	-2	14,498	-0.01%
2023/03/22	3	199.67	12	199.79	200.50	-9	14,533	-0.06%
2023/03/21	0	0.00	1	195.50	192.00	-1	14,315	-0.01%
2023/03/20	4	195.25	2	198.50	191.00	2	14,384	0.01%
2023/03/17	4	192.75	17	193.65	194.50	-13	14,410	-0.09%
2023/03/16	2	190.50	2	185.25	188.00	0	14,186	0.00%
2023/03/15	2	191.50	4	193.50	190.50	-2	14,175	-0.01%
2023/03/13	3.2	187.97	3	184.50	186.50	0.2	14,174	0.00%
2023/03/10	21	186.29	20	190.55	187.00	1	14,176	0.01%
2023/03/09	29.2	196.05	29	197.45	194.00	0.2	14,405	0.00%
2023/03/08	20	190.80	20	185.00	191.00	0	13,983	0.00%
2023/03/07	3	188.17	2	188.25	187.50	1	13,967	0.01%
2023/03/06	4	191.00	3	192.00	189.50	1	13,998	0.01%
2023/03/03	3	190.17	5	191.50	188.50	-2	14,115	-0.01%
2023/03/02	2	185.50	1	186.50	186.00	1	14,220	0.01%
2023/03/01	8.1	185.56	11	185.36	186.00	-2.9	14,266	-0.02%
2023/02/24	13.1	188.84	5	189.40	185.50	8.1	14,319	0.06%
2023/02/23	10	186.50	12	190.50	188.50	-2	14,153	-0.01%
2023/02/22	28.1	185.47	23	183.89	181.00	5.1	14,009	0.04%
2023/02/21	2	198.00	9.6	197.10	200.50	-7.6	13,748	-0.06%
2023/02/20	7.2	198.31	3	200.17	195.00	4.2	13,831	0.03%
2023/02/17	1	197.50	0	0.00	196.50	1	14,067	0.01%
2023/02/16	5	196.40	5	198.00	200.50	0	14,445	0.00%
2023/02/15	1	191.50	2	193.00	193.00	-1	14,704	-0.01%
2023/02/14	2	194.75	3	194.17	192.00	-1	14,749	-0.01%
2023/02/13	4	193.63	2	195.00	193.50	2	15,074	0.01%
2023/02/10	16	196.41	9	196.06	193.50	7	15,370	0.05%
2023/02/09	7	199.43	5.4	200.15	198.50	1.6	15,653	0.01%
2023/02/08	5	199.40	8	200.94	199.00	-3	15,573	-0.02%
2023/02/07	3	189.83	4	189.25	191.50	-1	15,221	-0.01%
2023/02/06	10	193.15	7	191.71	190.00	3	15,323	0.02%
2023/02/03	10	192.25	17	191.79	194.50	-7	15,369	-0.05%
2023/02/02	5	180.90	7	180.86	184.00	-2	14,907	-0.01%
2023/02/01	5	172.40	1	170.50	175.50	4	15,396	0.03%
2023/01/31	3	168.17	3	169.00	169.50	0	15,627	0.00%
2023/01/30	2	164.50	12	169.75	168.50	-10	16,331	-0.06%
2023/01/17	1	159.00	1	159.50	160.00	0	17,101	0.00%
2023/01/16	0	0.00	1	160.50	159.50	-1	17,567	-0.01%
2023/01/13	1	161.00	4	160.63	157.50	-3	17,880	-0.02%
2023/01/12	2	160.25	2	160.00	160.00	0	18,323	0.00%
2023/01/11	2	158.25	4.4	159.73	161.00	-2.4	18,752	-0.01%
2023/01/10	0	0.00	2	158.75	160.00	-2	19,182	-0.01%
2023/01/09	9	157.72	3.3	156.62	158.50	5.7	19,639	0.03%
2023/01/06	0	0.00	4	151.25	151.00	-4	19,950	-0.02%
2023/01/05	13	148.69	14	150.46	147.00	-1	20,375	0.00%
2023/01/04	16	148.91	15	147.00	149.00	1	20,876	0.00%
2023/01/03	11	146.95	11	144.68	147.00	0	21,203	0.00%
2022/12/30	2.1	147.21	1	148.00	142.50	1.1	21,448	0.01%
2022/12/28	27.1	148.40	24	145.42	145.00	3.1	22,145	0.01%
2022/12/27	5	155.00	4	153.75	156.50	1	22,266	0.00%
2022/12/26	5.2	153.04	3	154.00	152.00	2.2	22,770	0.01%
2022/12/23	3	158.33	3	156.83	159.00	0	23,323	0.00%
2022/12/22	3	160.50	3	159.50	158.00	0	23,747	0.00%
2022/12/21	1	159.50	1	160.00	157.50	0	24,226	0.00%
2022/12/20	6	163.50	5	163.10	156.00	1	24,661	0.00%
2022/12/19	1	163.50	0	0.00	165.00	1	25,021	0.00%
2022/12/16	3	165.83	3	166.17	165.00	0	25,528	0.00%
2022/12/15	3	171.67	0	0.00	171.50	3	25,759	0.01%
2022/12/14	0	0.00	2	173.00	173.00	-2	25,800	-0.01%
2022/12/13	0	0.00	2	166.50	164.00	-2	25,794	-0.01%
2022/12/12	4	165.13	3	164.00	164.00	1	25,943	0.00%
2022/12/09	5	170.00	5	171.30	168.50	0	26,462	0.00%
2022/12/08	3	170.00	3	168.83	167.00	0	26,667	0.00%
2022/12/07	3	174.50	3	172.00	170.00	0	26,854	0.00%
2022/12/06	2	177.00	1.1	176.95	175.50	1	26,928	0.00%
2022/12/05	3	179.67	8	179.94	178.00	-5	27,113	-0.02%
2022/12/02	1	178.00	1	176.50	176.50	0	27,347	0.00%
2022/12/01	30.1	175.50	28	178.04	175.50	2.1	27,536	0.01%
2022/11/30	1	167.50	2	168.75	168.50	-1	27,497	0.00%
2022/11/29	5.1	166.10	3	166.67	165.50	2.1	27,732	0.01%
2022/11/25	5	170.50	1	173.00	167.50	4	28,344	0.01%
2022/11/24	4	170.88	19.3	170.66	172.00	-15.3	28,350	-0.05%
2022/11/23	14	166.64	2	166.00	163.50	12	28,343	0.04%
2022/11/22	0	0.00	1	165.50	166.50	-1	28,707	0.00%
2022/11/21	2	167.00	1	164.00	164.00	1	29,182	0.00%
2022/11/18	8	171.00	8	167.69	166.00	0	29,702	0.00%
2022/11/17	29	167.74	31	165.82	170.50	-2	29,817	-0.01%
2022/11/16	29	165.64	29	166.34	167.00	0	30,017	0.00%
2022/11/15	28	165.41	33	165.47	167.00	-5	30,214	-0.02%
2022/11/14	31	161.74	31.4	162.89	163.50	-0.4	30,634	0.00%
2022/11/11	35	157.89	45	158.39	156.50	-10	31,097	-0.03%
2022/11/10	27	150.46	27.2	150.00	150.50	-0.2	30,971	0.00%
2022/11/09	53	151.46	40	150.68	150.50	13	31,293	0.04%
2022/11/08	41	151.51	41	148.56	147.00	0	31,812	0.00%
2022/11/07	31	145.45	32.3	150.19	149.00	-1.3	32,171	0.00%
2022/11/04	31	144.63	30	142.60	142.50	1	31,967	0.00%
2022/11/03	32	144.06	30	144.52	144.00	2	31,985	0.01%
2022/11/02	32	146.84	22	146.18	145.50	10	32,066	0.03%
2022/11/01	4	145.38	17	145.85	146.50	-13	32,164	-0.04%
2022/10/31	32	142.95	18	142.50	142.00	14	32,256	0.04%
2022/10/28	3	143.33	7	139.86	139.50	-4	32,356	-0.01%
2022/10/27	9	135.94	8	136.56	138.00	1	31,865	0.00%
2022/10/26	9	135.61	8	134.69	133.50	1	31,835	0.00%
2022/10/25	10	133.70	10	135.35	139.50	0	31,506	0.00%
2022/10/24	20	131.00	36	134.21	134.50	-16	31,060	-0.05%
2022/10/21	6	125.83	6	123.67	122.50	0	31,495	0.00%
2022/10/20	5	124.70	6	125.67	127.00	-1	32,320	0.00%
2022/10/19	9	129.67	20	128.88	125.00	-11	32,200	-0.03%
2022/10/18	39	129.99	36	131.11	130.50	3	32,249	0.01%
2022/10/17	15.1	127.22	28	128.36	131.50	-12.9	32,783	-0.04%
2022/10/14	12	124.13	15	125.03	130.00	-3	33,031	-0.01%
2022/10/13	10.1	123.56	9	122.06	118.50	1.1	33,153	0.00%
2022/10/12	27	123.61	26	122.67	122.00	1	33,056	0.00%
2022/10/11	31	126.84	30	128.80	127.00	1	33,018	0.00%
2022/10/07	1	137.50	1	138.00	136.50	0	32,849	0.00%
2022/10/06	37	137.07	40	138.14	140.00	-3	32,872	-0.01%
2022/10/05	4	138.63	6	135.83	133.50	-2	32,704	-0.01%
2022/10/04	8	138.81	1	137.50	137.50	7	32,381	0.02%
2022/10/03	5	137.00	1	139.00	135.50	4	32,180	0.01%
2022/09/30	22	135.39	25	130.14	134.00	-3	32,572	-0.01%
2022/09/29	48	129.78	47	129.91	127.00	1	32,663	0.00%
2022/09/28	47	129.85	51	128.26	127.50	-4	32,739	-0.01%
2022/09/27	14	134.89	15	134.60	134.50	-1	32,704	0.00%
2022/09/26	16	138.69	17	136.82	136.00	-1	32,637	0.00%
2022/09/23	11	149.77	6	147.75	145.50	5	32,650	0.02%
2022/09/22	28	150.63	31	149.44	156.00	-3	32,479	-0.01%
2022/09/21	22	153.09	7	152.64	152.50	15	32,515	0.05%
2022/09/20	17	153.32	16	152.06	152.00	1	32,776	0.00%
2022/09/19	2	154.50	2	154.50	152.50	0	32,932	0.00%
2022/09/16	21.7	156.99	21	154.07	153.50	0.7	33,125	0.00%
2022/09/15	47	164.41	42	165.14	161.00	5	33,151	0.02%
2022/09/14	22	170.00	22	169.45	169.50	0	33,183	0.00%
2022/09/13	2	177.25	2	175.00	176.00	0	33,222	0.00%
2022/09/12	20	178.90	20	175.88	173.00	0	33,278	0.00%
2022/09/08	3	175.00	3	175.00	175.50	0	33,482	0.00%
2022/09/07	3	175.33	2	174.75	176.00	1	33,488	0.00%
2022/09/06	17	175.76	5	177.20	175.50	12	33,699	0.04%
2022/09/05	6	183.75	3	185.33	179.50	3	33,603	0.01%
2022/09/02	7	186.93	4	189.50	188.00	3	33,488	0.01%
2022/09/01	21	180.90	21	183.36	181.00	0	33,293	0.00%
2022/08/31	4	188.75	6	188.33	187.00	-2	33,223	-0.01%
2022/08/30	4	189.50	5	190.30	188.50	-1	33,343	0.00%
2022/08/29	7	185.50	8	184.94	190.00	-1	33,178	0.00%
2022/08/26	30	199.62	25	198.38	191.00	5	33,079	0.02%
2022/08/25	18	194.92	17	196.03	195.00	1	32,887	0.00%
2022/08/24	22	187.07	24	188.21	186.00	-2	32,679	-0.01%
2022/08/23	19	190.47	18	185.00	190.50	1	32,474	0.00%
2022/08/22	10	192.35	10	190.00	186.00	0	32,316	0.00%
2022/08/19	19	193.29	19	194.50	189.50	0	32,358	0.00%
2022/08/18	26	188.00	27	175.80	189.00	-1	31,931	0.00%
2022/08/17	3	176.17	6	176.75	175.50	-3	31,262	-0.01%
2022/08/16	3	177.00	4	179.00	175.50	-1	31,269	0.00%
2022/08/15	10	176.80	17	176.59	178.00	-7	31,286	-0.02%
2022/08/12	30	167.13	27	160.78	170.50	3	30,694	0.01%
2022/08/11	0	0.00	3	155.33	155.00	-3	30,349	-0.01%
2022/08/10	27	150.41	26	149.62	149.00	1	30,681	0.00%
2022/08/09	3	152.83	2	154.50	154.50	1	30,843	0.00%
2022/08/08	9	155.78	6	155.67	154.50	3	31,057	0.01%
2022/08/05	7	157.71	10	157.20	159.50	-3	31,147	-0.01%
2022/08/04	2	148.25	3	149.17	149.00	-1	31,240	0.00%
2022/08/03	4	151.13	4.3	150.23	148.50	-0.3	31,290	0.00%
2022/08/02	29.3	150.61	29	148.97	151.50	0.3	31,482	0.00%
2022/08/01	5	154.80	4	154.63	153.00	1	31,442	0.00%
2022/07/29	25	159.92	25	155.68	156.00	0	31,376	0.00%
2022/07/28	42	159.70	41	160.96	155.50	1	31,475	0.00%
2022/07/27	52	166.08	49	172.11	163.00	3	30,798	0.01%
2022/07/26	39	179.04	40	179.55	177.50	-1	29,889	0.00%
2022/07/25	12	178.83	10	181.00	181.50	2	29,826	0.01%
2022/07/22	14	183.57	13	185.31	180.50	1	29,766	0.00%
2022/07/21	31	175.97	29.5	171.03	179.00	1.5	29,265	0.01%
2022/07/20	38	162.17	40	161.00	163.00	-2	28,744	-0.01%
2022/07/19	49	158.22	48	154.22	154.00	1	28,522	0.00%
2022/07/18	27	159.20	27	158.24	158.00	0	28,377	0.00%
2022/07/15	4	152.38	4	153.00	152.50	0	28,062	0.00%
2022/07/14	28	146.05	32	150.23	150.00	-4	28,107	-0.01%
2022/07/13	10	153.49	7	152.29	146.50	3	27,985	0.01%
2022/07/12	2	155.25	2	156.50	150.00	0	28,075	0.00%
2022/07/11	3	166.83	5	166.90	162.00	-2	28,455	-0.01%
2022/07/08	21	168.96	13	168.08	165.00	8	28,630	0.03%
2022/07/07	27	163.52	26.5	173.15	174.00	0.5	28,007	0.00%
2022/07/06	5	169.00	4	166.50	160.50	1	27,834	0.00%
2022/07/05	33	174.47	32	171.47	174.00	1	27,750	0.00%
2022/07/04	38	170.72	42	172.35	172.50	-4	27,851	-0.01%
2022/07/01	6.5	181.19	5	181.40	172.00	1.5	27,944	0.01%
2022/06/30	26.3	189.58	25	187.36	191.00	1.3	27,826	0.00%
2022/06/29	3	190.67	3.3	191.36	194.50	-0.3	27,816	0.00%
2022/06/28	28.3	190.89	29	185.91	190.00	-0.7	27,790	0.00%
2022/06/27	21	199.14	21.5	197.48	198.00	-0.5	28,067	0.00%
2022/06/24	4	188.25	3.2	190.47	187.50	0.8	28,540	0.00%
2022/06/23	3	189.50	3	187.00	190.00	0	28,676	0.00%
2022/06/22	20.2	193.19	18	202.75	186.50	2.2	28,328	0.01%
2022/06/21	1	202.00	2	205.50	207.00	-1	28,133	0.00%
2022/06/20	16.3	209.33	18	204.86	201.50	-1.7	28,206	-0.01%
2022/06/17	31	207.15	25	211.48	209.00	6	28,277	0.02%
2022/06/16	6.2	228.71	3	221.17	214.50	3.2	28,039	0.01%
2022/06/15	22	230.25	23.3	232.81	228.50	-1.3	28,074	0.00%
2022/06/14	23.1	224.90	21	223.95	225.50	2.1	28,220	0.01%
2022/06/13	4.2	224.20	4	220.75	226.00	0.2	28,523	0.00%
2022/06/10	6	223.33	3	221.67	225.50	3	29,039	0.01%
2022/06/09	6.1	222.82	7	223.14	224.00	-0.9	29,291	0.00%
2022/06/08	25	226.20	21	229.02	222.50	4	29,488	0.01%
2022/06/07	2	224.50	1	228.50	228.50	1	30,017	0.00%
2022/06/06	13	228.12	12	224.58	231.50	1	30,785	0.00%
2022/06/02	5.5	232.07	3	226.67	226.00	2.5	31,348	0.01%
2022/06/01	19	241.50	16.2	238.14	238.00	2.8	31,717	0.01%
2022/05/31	16	239.50	19	239.74	240.50	-3	31,931	-0.01%
2022/05/30	4	236.25	7	240.36	242.00	-3	32,963	-0.01%
2022/05/27	29.2	241.05	27	232.41	231.00	2.2	33,710	0.01%
2022/05/26	12.1	248.60	8	239.88	238.50	4.1	34,303	0.01%
2022/05/25	8	253.19	10	254.60	255.00	-2	34,805	-0.01%
2022/05/24	10	252.70	9	254.33	250.00	1	35,532	0.00%
2022/05/23	18	268.00	15	274.30	257.50	3	36,322	0.01%
2022/05/20	6	270.58	7	270.29	269.50	-1	36,532	0.00%
2022/05/19	18	261.08	17	266.88	269.50	1	36,484	0.00%
2022/05/18	18	264.36	23	266.98	268.00	-5	36,532	-0.01%
2022/05/17	6	252.58	4	254.00	255.00	2	36,520	0.01%
2022/05/16	16	262.28	14	270.14	252.50	2	37,163	0.01%
2022/05/13	5	262.60	2	260.25	257.00	3	37,394	0.01%
2022/05/12	6	255.50	8	257.50	254.50	-2	37,471	-0.01%
2022/05/11	22	249.48	22	254.02	257.50	0	37,788	0.00%
2022/05/10	20	242.30	22	246.61	255.00	-2	37,985	-0.01%
2022/05/09	2	254.94	0	0.00	246.50	2	38,497	0.01%
2022/05/06	6	274.25	4	273.88	272.00	2	38,829	0.01%
2022/05/05	9	276.50	11.1	276.74	286.00	-2.1	38,763	-0.01%
2022/05/03	15	264.77	14	262.64	264.50	1	38,787	0.00%
2022/04/29	12	261.29	6	262.83	260.50	6	38,955	0.02%
2022/04/28	0.1	248.00	0	0.00	260.00	0.1	38,880	0.00%
2022/04/27	6	245.67	7	241.50	252.50	-1	38,898	0.00%
2022/04/26	3	247.50	3.3	247.33	242.50	-0.3	38,817	0.00%
2022/04/25	3.2	251.22	5	249.60	248.50	-1.8	39,070	0.00%
2022/04/22	17.4	266.70	12	263.00	267.50	5.4	39,245	0.01%
2022/04/21	15	274.80	14	274.04	275.00	1	39,660	0.00%
2022/04/20	2	272.00	2	274.50	276.50	0	39,824	0.00%
2022/04/19	6	274.67	6	274.25	268.50	0	39,943	0.00%
2022/04/18	30	267.32	30	265.95	272.50	0	40,018	0.00%
2022/04/15	17.4	267.50	18	265.31	265.50	-0.6	40,260	0.00%
2022/04/14	24	286.15	16	282.06	281.50	8	40,341	0.02%
2022/04/13	19	285.74	21	288.64	289.50	-2	40,256	0.00%
2022/04/12	10	280.35	12	284.00	281.50	-2	40,177	0.00%
2022/04/11	21.3	292.90	19	288.05	281.00	2.3	39,911	0.01%
2022/04/08	23	299.52	24	300.06	301.50	-1	39,727	0.00%
2022/04/07	29	305.31	26	303.92	296.00	3	39,457	0.01%
2022/04/06	13	308.12	12	316.71	317.00	1	39,182	0.00%
2022/04/01	3	302.33	3	303.83	312.00	0	39,128	0.00%
2022/03/31	5	307.80	5	309.50	305.50	0	39,374	0.00%
2022/03/30	9	321.67	11	318.55	312.50	-2	39,541	-0.01%
2022/03/29	4	315.50	9	318.94	322.50	-5	39,675	-0.01%
2022/03/28	12	305.67	14.4	295.15	311.00	-2.4	40,065	-0.01%
2022/03/25	3	291.67	4	296.13	296.00	-1	40,418	0.00%
2022/03/24	2.2	286.09	2	288.75	287.50	0.2	40,965	0.00%
2022/03/23	4.3	291.26	3	294.33	284.00	1.3	42,365	0.00%
2022/03/22	3	283.83	9	283.94	282.00	-6	42,972	-0.01%
2022/03/21	3	278.83	1	277.50	274.50	2	43,100	0.00%
2022/03/18	6	274.50	4	271.25	273.00	2	43,130	0.00%
2022/03/17	11	272.73	6.3	270.34	275.00	4.7	42,942	0.01%
2022/03/16	3.1	257.89	3	261.17	255.00	0.1	42,428	0.00%
2022/03/15	19.5	271.16	11	288.50	260.50	8.5	42,269	0.02%
2022/03/14	2	288.50	18	290.50	286.00	-16	42,126	-0.04%
2022/03/11	3	280.50	3	281.50	287.00	0	41,766	0.00%
2022/03/10	7	280.93	2	286.50	281.00	5	41,630	0.01%
2022/03/09	34	283.66	22	285.91	275.00	12	41,146	0.03%
2022/03/08	3.2	289.03	3	280.17	273.50	0.2	40,380	0.00%
2022/03/07	7.5	280.37	3	284.00	287.50	4.5	39,594	0.01%
2022/03/04	4.1	299.71	5	291.80	288.00	-1	39,069	0.00%
2022/03/03	21.1	322.23	18	316.53	312.00	3.1	38,732	0.01%
2022/03/02	26	302.62	25	298.84	307.00	1	37,914	0.00%
2022/03/01	15	286.07	15.1	283.94	299.50	-0.1	37,091	0.00%
2022/02/25	9	270.50	43	268.88	272.50	-34	36,252	-0.09%
2022/02/24	6	244.83	16	245.88	248.00	-10	35,583	-0.03%
2022/02/23	2	246.75	6	248.25	245.00	-4	34,753	-0.01%
2022/02/22	29	239.91	28	239.07	233.50	1	33,923	0.00%
2022/02/21	3	234.83	2	234.25	239.00	1	33,503	0.00%
2022/02/18	15	236.10	17	235.32	238.50	-2	33,774	-0.01%
2022/02/17	7	238.57	6	236.75	233.00	1	33,898	0.00%
2022/02/16	24	248.40	21	244.26	243.00	3	33,682	0.01%
2022/02/15	26	237.98	27	236.80	232.00	-1	33,336	0.00%
2022/02/14	13	231.23	13	237.58	231.00	0	33,092	0.00%
2022/02/11	2	238.25	3	242.17	244.00	-1	33,159	0.00%
2022/02/10	6	239.17	5	234.80	234.00	1	32,875	0.00%
2022/02/09	4	234.38	3	233.83	236.50	1	32,706	0.00%
2022/02/08	3	217.83	6.1	221.62	224.00	-3.1	32,424	-0.01%
2022/02/07	14	197.71	15	204.10	209.50	-1	32,386	0.00%
2022/01/26	27	205.00	28	200.91	199.50	-1	32,810	0.00%
2022/01/25	2	212.25	1	210.50	205.50	1	33,233	0.00%
2022/01/24	23	213.54	24	211.73	213.50	-1	33,695	0.00%
2022/01/21	4	216.38	4	215.38	216.00	0	34,692	0.00%
2022/01/20	8	216.69	8.5	216.79	219.00	-0.5	35,430	0.00%
2022/01/19	24	212.35	27	213.11	215.00	-3	36,018	-0.01%
2022/01/18	22	216.61	23	212.98	209.00	-1	36,701	0.00%
2022/01/17	18	211.56	17	211.94	214.50	1	37,392	0.00%
2022/01/14	21.5	205.79	21	200.64	213.00	0.5	37,851	0.00%
2022/01/13	11	195.23	12	197.17	200.50	-1	38,128	0.00%
2022/01/12	16	202.34	16	198.34	200.50	0	38,678	0.00%
2022/01/11	20	203.23	17	200.00	199.00	3	39,898	0.01%
2022/01/10	3	211.67	2	212.75	207.00	1	40,656	0.00%
2022/01/07	29	205.28	28	213.30	199.00	1	41,496	0.00%
2022/01/06	13.1	210.83	2	210.25	211.00	11.1	41,693	0.03%
2022/01/05	4	218.88	2	219.25	218.50	2	42,783	0.00%
2022/01/04	4	226.00	4.1	223.83	221.00	-0.1	44,346	0.00%
2022/01/03	8	232.00	8	227.75	226.00	0	44,732	0.00%
2021/12/30	17	238.00	19	233.47	239.00	-2	44,982	0.00%
2021/12/29	18	237.94	22	237.30	238.00	-4	44,942	-0.01%
2021/12/28	5	239.80	11	242.45	245.50	-6	45,334	-0.01%
2021/12/27	15	243.63	4	240.13	238.50	11	45,452	0.02%
2021/12/24	27	248.48	6	247.58	249.00	21	45,182	0.05%
2021/12/23	14	247.68	15	247.77	243.00	-1	45,107	0.00%
2021/12/22	20	240.83	17	241.12	243.00	3	44,945	0.01%
2021/12/21	25	231.14	37	225.04	238.50	-12	44,416	-0.03%
2021/12/20	24	225.40	21.1	226.71	217.00	2.9	43,896	0.01%
2021/12/17	39	221.78	40.9	224.30	225.50	-1.9	43,928	0.00%
2021/12/16	22	207.18	22	215.16	217.50	0	42,868	0.00%
2021/12/15	4	182.69	23	195.46	198.00	-19	42,239	-0.04%
2021/12/14	9	185.22	4.1	188.91	180.00	4.9	42,330	0.01%
2021/12/13	18	191.50	19	193.05	194.00	-1	43,128	0.00%
2021/12/10	5	190.20	4	187.50	187.50	1	43,465	0.00%
2021/12/09	9	197.00	0	0.00	188.50	9	44,281	0.02%
2021/12/08	22	185.55	28.5	188.77	194.50	-6.5	44,790	-0.01%
2021/12/07	4	180.00	4	178.00	177.00	0	44,992	0.00%
2021/12/06	2	179.75	1	179.50	178.50	1	45,320	0.00%
2021/12/03	2	188.25	1	190.00	190.00	1	45,555	0.00%
2021/12/02	3	182.50	1	184.50	184.50	2	45,714	0.00%
2021/12/01	0.2	187.00	1	187.50	187.00	-0.8	45,984	0.00%
2021/11/30	4	185.63	0	0.00	186.00	4	46,512	0.01%
2021/11/29	26	176.85	29	180.90	183.00	-3	47,677	-0.01%
2021/11/26	4	176.75	6	178.33	182.00	-2	48,042	0.00%
2021/11/25	13	179.81	12	176.50	176.50	1	47,917	0.00%
2021/11/24	33	181.05	32	179.33	179.00	1	47,883	0.00%
2021/11/23	2	186.50	1	183.50	184.50	1	48,613	0.00%
2021/11/22	23	187.83	25	189.88	190.00	-2	48,686	0.00%
2021/11/19	6.5	191.81	5	188.40	190.50	1.5	48,565	0.00%
2021/11/18	1	197.00	0	0.00	196.00	1	48,409	0.00%
2021/11/17	4	200.50	8	203.00	206.00	-4	48,307	-0.01%
2021/11/16	28	200.89	32	197.83	193.50	-4	47,897	-0.01%
2021/11/15	11	195.82	13	196.46	198.50	-2	47,378	0.00%
2021/11/12	55	195.61	46	194.16	189.00	9	47,110	0.02%
2021/11/11	32	191.83	27	188.00	191.00	5	46,520	0.01%
2021/11/10	4	191.88	6	190.17	194.00	-2	46,153	0.00%
2021/11/09	28	185.48	29	182.10	181.00	-1	45,662	0.00%
2021/11/08	7	184.79	5	179.90	181.00	2	45,141	0.00%
2021/11/05	18	182.75	20	194.83	197.00	-2	44,724	0.00%
2021/11/04	25	194.92	25	191.48	190.50	0	44,059	0.00%
2021/11/03	17	201.41	12	195.63	193.50	5	43,471	0.01%
2021/11/02	5	203.10	6	206.08	205.50	-1	43,072	0.00%
2021/11/01	4	213.88	4	212.25	210.00	0	42,405	0.00%
2021/10/29	33	205.98	18.6	207.94	201.00	14.4	41,622	0.03%
2021/10/28	17	189.50	18	195.64	196.50	-1	40,311	0.00%
2021/10/27	21	177.86	44	170.52	179.00	-23	39,421	-0.06%
2021/10/26	35	170.10	36	173.08	163.00	-1	38,611	0.00%
2021/10/25	7	170.71	3	171.17	176.00	4	37,727	0.01%
2021/10/22	27	166.13	31	158.85	166.50	-4	36,525	-0.01%
2021/10/21	47	153.29	52	153.93	151.50	-5	35,522	-0.01%
2021/10/20	18	149.89	8	150.44	153.50	10	34,614	0.03%
2021/10/19	8	148.19	24	150.75	147.50	-16	33,683	-0.05%
2021/10/18	40	140.69	35	141.79	141.00	5	32,110	0.02%
2021/10/15	20	135.05	25	137.00	143.00	-5	31,001	-0.02%
2021/10/14	13	130.42	14	129.68	130.00	-1	29,551	0.00%
2021/10/13	20	133.55	18	135.58	131.50	2	28,779	0.01%
2021/10/12	67	130.52	55	131.81	133.00	12	27,418	0.04%
2021/10/07	4	115.00	22	115.11	118.50	-18	25,160	-0.07%
2021/10/06	14	109.64	8	110.06	108.00	6	25,003	0.02%
2021/10/05	12	108.00	13	109.73	112.00	-1	25,354	0.00%
2021/10/04	8	112.06	11	111.41	109.00	-3	25,273	-0.01%
2021/10/01	13	109.81	9	110.11	107.50	4	25,585	0.02%
2021/09/30	9	115.06	4	115.00	115.00	5	25,583	0.02%
2021/09/29	18	115.31	9	114.33	115.00	9	25,693	0.04%
2021/09/28	11	117.32	31	118.47	120.50	-20	25,254	-0.08%
2021/09/27	5	117.80	21	115.38	114.50	-16	24,602	-0.07%
2021/09/24	21	118.50	23	118.46	118.00	-2	24,250	-0.01%
2021/09/23	21	114.19	32	114.70	115.50	-11	23,388	-0.05%
2021/09/22	10	109.00	2	108.75	106.00	8	23,034	0.03%
2021/09/17	10	113.55	7	112.64	114.00	3	22,693	0.01%
2021/09/16	20	113.80	20	116.10	112.50	0	22,132	0.00%
2021/09/15	9	111.94	18	111.39	111.50	-9	21,085	-0.04%
2021/09/14	27	111.89	26	111.85	115.00	1	20,608	0.00%
2021/09/13	18	111.42	18	109.86	109.00	0	19,661	0.00%
2021/09/10	11	102.25	24	107.67	110.50	-13	18,802	-0.07%
2021/09/09	8	98.93	11	99.99	100.50	-3	18,216	-0.02%
2021/09/08	8	96.38	10	98.27	93.40	-2	17,894	-0.01%
2021/09/07	15	101.33	7	99.13	98.30	8	17,543	0.05%
2021/09/06	4	111.50	11	110.77	109.00	-7	17,535	-0.04%
2021/09/03	18	110.36	12	111.04	110.00	6	17,809	0.03%
2021/09/02	11	109.77	3	111.67	109.00	8	17,265	0.05%
2021/09/01	6	104.00	20	107.30	109.00	-14	15,914	-0.09%
2021/08/31	16.4	99.41	7	99.47	99.20	9.4	15,298	0.06%
2021/08/30	14	102.71	6	105.08	103.00	8	15,046	0.05%
2021/08/27	5	106.70	8	107.94	103.50	-3	15,000	-0.02%
2021/08/26	1	96.70	38.7	99.63	104.00	-37.7	14,197	-0.27%
2021/08/25	2	95.35	8	95.33	94.80	-6	14,015	-0.04%
2021/08/24	19	95.52	2	97.10	94.30	17	14,283	0.12%
2021/08/23	12	94.58	0	0.00	94.40	12	14,264	0.08%
2021/08/20	20	90.20	11	90.41	90.90	9	14,185	0.06%
2021/08/19	3	89.20	3	89.40	86.20	0	14,118	0.00%
2021/08/18	1	86.00	3	87.00	89.80	-2	14,353	-0.01%
2021/08/17	3	88.57	1	90.70	86.70	2	14,560	0.01%
2021/08/16	2	90.50	5	92.26	92.40	-3	14,540	-0.02%
2021/08/13	2	95.30	1	96.20	92.10	1	14,543	0.01%
2021/08/12	2	96.65	1	97.80	95.40	1	14,571	0.01%
2021/08/11	1	96.10	2	97.10	97.10	-1	14,663	-0.01%
2021/08/10	1	98.10	1	98.00	97.30	0	14,664	0.00%
2021/08/09	2	99.85	3	98.97	98.80	-1	14,657	-0.01%
2021/08/06	8	99.56	15	99.63	99.30	-7	14,668	-0.05%
2021/08/05	3	106.50	2	110.25	106.00	1	14,479	0.01%
2021/08/04	3	108.83	4	109.25	108.50	-1	14,651	-0.01%
2021/08/03	13	111.50	5	112.90	114.50	8	14,710	0.05%
2021/08/02	2	110.75	1	113.00	112.00	1	14,752	0.01%
2021/07/30	0	0.00	2	115.75	112.50	-2	14,891	-0.01%
2021/07/29	3	106.50	4	108.00	108.00	-1	14,903	-0.01%
2021/07/28	3	105.00	0	0.00	105.00	3	15,093	0.02%
2021/07/27	3	117.17	1	120.00	116.50	2	15,783	0.01%
2021/07/26	1	115.00	2	120.50	121.50	-1	16,255	-0.01%
2021/07/23	2	111.50	0	0.00	112.50	2	17,371	0.01%
2021/07/22	0	0.00	3	118.33	118.50	-3	18,178	-0.02%
2021/07/21	0	0.00	1	110.00	110.00	-1	18,336	-0.01%
2021/07/20	6	113.33	1	116.00	111.50	5	18,661	0.03%
2021/07/19	0	0.00	2	114.00	118.00	-2	18,678	-0.01%
2021/07/16	2	108.00	5	108.00	109.00	-3	18,767	-0.02%
2021/07/15	2	109.25	0	0.00	109.00	2	18,898	0.01%
2021/07/14	7	111.00	2	114.00	114.00	5	18,999	0.03%
2021/07/13	6	114.50	5	112.20	111.00	1	18,915	0.01%
2021/07/12	18	110.81	3	110.83	110.50	15	18,689	0.08%
2021/07/09	4	102.38	4	104.38	106.50	0	18,206	0.00%
2021/07/08	10	95.35	10	95.27	97.10	0	18,020	0.00%
2021/07/07	1	90.00	16	91.30	91.80	-15	17,495	-0.09%
2021/07/06	4	84.93	14	85.20	83.50	-10	17,327	-0.06%
2021/07/05	3	84.60	7	83.44	85.40	-4	17,067	-0.02%
2021/07/02	0	0.00	15	77.01	77.70	-15	16,992	-0.09%
2021/07/01	3	74.40	0	0.00	74.00	3	17,167	0.02%
2021/06/30	1	76.20	1	75.30	76.10	0	17,153	0.00%
2021/06/29	10	76.50	11	78.36	75.50	-1	17,130	-0.01%
2021/06/25	0	0.00	1	75.60	75.60	-1	16,899	-0.01%
2021/06/24	4	76.95	0.2	76.70	76.70	3.8	16,852	0.02%
2021/06/22	10	75.40	0	0.00	74.80	10	16,677	0.06%
2021/06/21	1	75.40	1	75.00	75.20	0	16,606	0.00%
2021/06/18	5	78.28	4	78.25	76.30	1	16,489	0.01%
2021/06/17	1	76.60	2	75.95	77.60	-1	16,286	-0.01%
2021/06/16	14	76.32	0	0.00	75.10	14	16,105	0.09%
2021/06/15	23	76.43	1	76.40	78.10	22	15,932	0.14%
2021/06/11	5	78.00	13	77.68	78.10	-8	15,368	-0.05%
2021/06/10	2	70.90	8	71.95	71.00	-6	14,589	-0.04%
2021/06/09	2	71.00	2	71.65	69.80	0	14,417	0.00%
2021/06/08	0	0.00	4	71.10	71.40	-4	14,302	-0.03%
2021/06/07	3	69.50	7	70.70	71.10	-4	14,221	-0.03%
2021/06/04	12	70.17	3	70.00	69.10	9	14,091	0.06%
2021/06/03	1	71.00	13	70.32	70.80	-12	13,914	-0.09%
2021/06/02	7	69.30	14	69.24	69.00	-7	13,719	-0.05%
2021/06/01	10	70.10	5	69.00	69.40	5	13,598	0.04%
2021/05/31	0	0.00	1	68.10	68.40	-1	13,283	-0.01%
2021/05/28	2	67.80	1	67.50	67.50	1	13,129	0.01%
2021/05/27	18	66.37	1	66.00	65.60	17	13,009	0.13%
2021/05/26	1	65.70	0	0.00	66.30	1	12,918	0.01%
2021/05/25	5	66.10	13	65.54	67.50	-8	12,631	-0.06%
2021/05/24	8	59.48	1	60.50	61.40	7	12,312	0.06%
2021/05/21	6	59.85	1	60.40	59.80	5	12,295	0.04%
2021/05/20	0	0.00	2	59.10	58.80	-2	12,298	-0.02%
2021/05/19	1	58.70	0	0.00	58.20	1	12,244	0.01%
2021/05/18	0	0.00	1	57.40	58.50	-1	12,109	-0.01%
2021/05/17	1	53.60	0	0.00	53.20	1	12,039	0.01%
2021/05/14	3	58.70	0	0.00	57.60	3	11,963	0.03%
2021/05/12	0	0.00	9	59.90	59.40	-9	11,728	-0.08%
2021/05/10	1	66.90	2	66.30	66.90	-1	11,262	-0.01%
2021/05/07	4	68.63	3	70.00	68.00	1	11,214	0.01%
2021/05/06	5	67.30	2	66.80	67.00	3	11,047	0.03%
2021/05/05	7	68.81	8	67.70	66.50	-1	10,896	-0.01%
2021/05/04	20	71.43	13	70.26	73.80	7	10,606	0.07%
2021/05/03	22	72.30	5	71.34	69.80	17	10,416	0.16%
2021/04/29	11	70.94	12	74.22	74.50	-1	10,415	-0.01%
2021/04/28	2	65.45	26	67.35	67.80	-24	9,319	-0.26%
2021/04/27	7	61.47	12	61.38	61.70	-5	8,510	-0.06%
2021/04/26	2	62.20	10	61.00	62.60	-8	8,303	-0.10%
2021/04/23	2	57.85	1	58.10	58.80	1	7,967	0.01%
2021/04/22	3	59.00	1	59.60	56.50	2	8,021	0.02%
2021/04/21	1	58.70	3	60.90	58.70	-2	7,949	-0.03%
2021/04/16	5	59.20	5	59.50	59.50	0	7,882	0.00%
2021/04/15	0	0.00	11	57.89	59.30	-11	7,719	-0.14%
2021/04/14	12	55.68	14	56.80	56.40	-2	7,561	-0.03%
2021/04/13	1	57.20	1	58.90	57.90	0	7,244	0.00%
2021/04/12	0	0.00	15	58.10	56.90	-15	6,962	-0.22%
2021/04/09	15	58.27	84	57.83	57.50	-69	6,837	-1.01%
2021/04/08	2	56.40	5	56.96	57.20	-3	6,536	-0.05%
2021/04/07	1	57.00	15	55.37	57.40	-14	6,373	-0.22%
2021/04/06	0	0.00	1	53.70	53.40	-1	6,225	-0.02%
2021/03/31	70	52.71	0	0.00	52.10	70	6,248	1.12%
2021/03/30	1	51.80	10	52.10	52.40	-9	6,224	-0.14%
2021/03/29	5	51.70	0.1	51.60	51.90	4.9	6,285	0.08%
2021/03/26	0	0.00	3	51.63	52.10	-3	6,383	-0.05%
2021/03/24	10	50.70	0	0.00	50.70	10	6,395	0.16%
2021/03/23	1	51.60	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	0.00	1	51.60	51.40	-1	6,455	-0.02%
2021/03/19	11	50.77	10	51.60	51.00	1	6,639	0.02%
2021/03/18	1	51.80	0	0.00	51.90	1	6,650	0.02%
2021/03/17	10	51.90	0	0.00	51.90	10	6,711	0.15%
2021/03/16	21	52.13	0	0.00	51.90	21	6,770	0.31%
2021/03/15	0	0.00	3	51.00	51.60	-3	6,891	-0.04%
2021/03/11	4	50.60	4	51.00	51.00	0	7,576	0.00%
2021/03/09	0	0.00	4	49.61	49.50	-4	8,093	-0.05%
2021/03/08	6	50.85	0	0.00	49.95	6	8,096	0.07%
2021/03/05	0	0.00	1	50.00	49.95	-1	8,098	-0.01%
2021/03/04	1	51.10	0	0.00	50.90	1	8,126	0.01%
2021/03/02	3	52.87	2	52.10	52.10	1	8,061	0.01%
2021/02/26	5	52.90	0	0.00	53.00	5	8,057	0.06%
2021/02/24	0	0.00	8	54.20	53.90	-8	8,146	-0.10%
2021/02/23	1	55.20	0	0.00	55.40	1	8,135	0.01%
2021/02/22	1	55.90	4	56.95	57.30	-3	8,151	-0.04%
2021/02/05	1	52.40	1	52.10	51.80	0	7,883	0.00%
2021/01/29	1	54.40	7	53.59	52.20	-6	7,685	-0.08%
2021/01/28	0	0.00	5	53.62	53.40	-5	7,537	-0.07%
2021/01/27	2	52.50	1	53.10	52.50	1	7,391	0.01%
2021/01/26	7	52.84	1	50.90	51.10	6	7,215	0.08%
2021/01/25	31	57.33	1	55.80	54.10	30	7,011	0.43%
2021/01/22	1	55.80	15	57.02	57.90	-14	6,417	-0.22%
2021/01/21	0	0.00	3	52.80	52.70	-3	5,889	-0.05%
2021/01/20	1	50.00	0	0.00	51.00	1	5,790	0.02%
2021/01/19	0	0.00	1	53.40	53.00	-1	5,727	-0.02%
2021/01/18	0	0.00	1	52.00	52.40	-1	5,755	-0.02%
2021/01/15	1	53.50	0	0.00	53.40	1	5,758	0.02%
2021/01/14	9	54.11	1	53.30	54.00	8	5,626	0.14%
2021/01/13	1	53.10	15	53.67	54.00	-14	5,539	-0.25%
2021/01/12	6	52.30	2	52.80	52.00	4	5,405	0.07%
2021/01/11	0	0.00	3	51.00	51.60	-3	5,245	-0.06%
2021/01/06	1	49.10	4	49.98	49.30	-3	5,073	-0.06%
2021/01/05	0	0.00	1	52.00	51.50	-1	4,950	-0.02%
2021/01/04	1	51.60	0	0.00	52.20	1	4,891	0.02%
2020/12/31	4	51.45	0	0.00	50.90	4	4,803	0.08%
2020/12/30	1	51.50	0	0.00	51.50	1	4,777	0.02%
2020/12/29	3	52.10	0	0.00	51.90	3	4,740	0.06%
2020/12/28	2	49.95	2	51.65	51.80	0	4,581	0.00%
2020/12/23	1	51.20	0	0.00	51.20	1	4,403	0.02%
2020/12/22	1	51.00	4	51.30	49.65	-3	4,331	-0.07%
2020/12/21	2	49.08	0	0.00	49.20	2	4,222	0.05%
2020/12/15	0	0.00	1	51.50	50.40	-1	4,083	-0.02%
2020/12/11	0	0.00	2	52.00	49.50	-2	3,852	-0.05%
2020/12/10	12	50.96	1	52.10	50.70	11	3,835	0.29%
2020/12/09	0	0.00	2	51.90	51.70	-2	3,743	-0.05%
2020/12/08	5	52.90	2	53.15	52.70	3	3,599	0.08%
2020/12/07	5	54.20	16	54.68	55.40	-11	3,438	-0.32%
2020/12/04	1	53.20	10	52.88	53.40	-9	2,870	-0.31%
2020/12/02	1	49.05	3	48.48	48.50	-2	2,332	-0.09%
2020/11/30	0	0.00	2	48.40	47.95	-2	2,292	-0.09%
2020/11/25	1	46.40	0	0.00	46.05	1	2,250	0.04%
2020/11/23	2	46.93	2	47.40	47.65	0	2,171	0.00%
2020/11/20	0	0.00	3	46.05	46.05	-3	2,028	-0.15%
2020/11/19	2	46.70	3	46.22	45.35	-1	1,985	-0.05%
2020/11/18	4	45.66	0	0.00	45.50	4	1,872	0.21%
2020/11/17	0	0.00	1	45.35	45.35	-1	1,872	-0.05%
2020/11/16	2	44.98	1	45.15	45.15	1	1,890	0.05%
2020/11/13	1	44.25	1	44.35	44.35	0	1,879	0.00%
2020/11/10	0	0.00	2	43.78	43.85	-2	1,890	-0.11%
2020/11/09	1	43.35	2	43.43	43.60	-1	1,877	-0.05%
2020/11/04	0	0.00	1	41.60	41.75	-1	1,924	-0.05%
2020/11/02	2	40.68	0	0.00	40.80	2	2,007	0.10%
2020/10/30	1	41.55	1	41.70	41.65	0	2,050	0.00%
2020/10/29	5	41.65	0	0.00	42.00	5	2,087	0.24%
2020/10/28	1	43.20	0	0.00	42.80	1	2,080	0.05%
2020/10/27	0	0.00	1	43.60	43.40	-1	2,133	-0.05%
2020/10/26	1	44.20	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	1	44.10	44.10	-1	2,143	-0.05%
2020/10/21	2	43.05	1	43.75	43.05	1	2,425	0.04%
2020/10/20	2	43.08	1	43.90	43.05	1	2,688	0.04%
2020/10/19	1	42.45	1	43.90	44.15	0	2,701	0.00%
2020/10/16	3	42.93	0	0.00	42.25	3	2,745	0.11%
2020/10/15	2	43.48	1	43.20	43.10	1	2,879	0.03%
2020/10/14	0	0.00	2	43.60	43.35	-2	2,935	-0.07%
2020/10/13	2	43.20	0	0.00	43.25	2	2,988	0.07%
2020/10/12	1	43.70	0	0.00	43.75	1	3,018	0.03%
2020/09/25	1	41.50	0	0.00	42.00	1	4,182	0.02%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/16	1	45.45	0	0.00	45.05	1	6,332	0.02%
2020/09/15	0	0.00	4	45.54	45.40	-4	6,368	-0.06%
2020/09/14	0	0.00	1	44.05	44.00	-1	6,492	-0.02%
2020/09/10	1	43.65	1	43.30	43.35	0	6,535	0.00%
2020/09/09	1	43.55	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	43.80	1	43.75	43.85	0	6,580	0.00%
2020/09/07	2	43.65	1	44.40	43.55	1	6,638	0.02%
2020/09/04	0	0.00	1	43.40	43.95	-1	6,670	-0.01%
2020/09/03	1	44.90	0	0.00	44.40	1	6,680	0.01%
2020/09/02	0	0.00	1	44.85	45.10	-1	6,696	-0.01%
2020/09/01	1	43.60	0	0.00	44.95	1	6,706	0.01%
2020/08/27	1	44.15	0	0.00	44.20	1	6,759	0.01%
2020/08/25	5	44.26	0	0.00	44.40	5	6,849	0.07%
2020/08/24	1	43.40	2	43.55	43.40	-1	6,875	-0.01%
2020/08/21	1	43.20	1	43.00	43.50	0	6,903	0.00%
2020/08/20	2	42.28	1	42.20	42.40	1	6,915	0.01%
2020/08/19	1	45.20	0	0.00	45.20	1	6,871	0.01%
2020/08/18	11	46.71	0	0.00	46.30	11	6,847	0.16%
2020/08/14	1	46.40	3	47.12	47.00	-2	6,979	-0.03%
2020/08/12	2	46.50	0	0.00	46.60	2	6,993	0.03%
2020/08/07	0	0.00	1	48.45	48.45	-1	6,937	-0.01%
2020/08/05	0	0.00	1	48.60	48.60	-1	6,887	-0.01%
2020/08/03	1	46.90	0	0.00	47.10	1	6,806	0.01%
2020/07/31	1	46.80	0	0.00	47.05	1	6,820	0.01%
2020/07/30	3	47.50	1	47.70	47.80	2	6,752	0.03%
2020/07/28	6	47.26	0	0.00	46.20	6	6,658	0.09%
2020/07/27	8	51.14	15	49.33	49.15	-7	6,524	-0.11%
2020/07/24	12	54.51	5	53.44	52.10	7	6,354	0.11%
2020/07/23	0	0.00	1	53.00	52.90	-1	6,085	-0.02%
2020/07/21	0	0.00	3	52.40	53.00	-3	6,100	-0.05%
2020/07/20	0	0.00	15	49.68	50.80	-15	6,105	-0.25%
2020/07/17	1	49.65	1	50.30	48.95	0	6,066	0.00%
2020/07/15	3	50.23	0	0.00	50.10	3	6,025	0.05%
2020/07/14	3	51.00	0	0.00	51.00	3	6,004	0.05%
2020/07/10	1	50.60	3	50.67	50.80	-2	5,933	-0.03%
2020/07/09	2	52.65	0	0.00	52.60	2	5,837	0.03%
2020/07/08	5	54.50	23	53.66	54.00	-18	5,663	-0.32%
2020/07/07	15	52.51	7	52.04	51.50	8	5,429	0.15%
2020/07/06	2	53.85	0	0.00	54.00	2	5,261	0.04%
2020/07/03	13	52.90	11	54.06	52.80	2	5,033	0.04%
2020/07/02	4	50.45	11	50.05	51.30	-7	4,544	-0.15%
2020/07/01	6	47.27	3	47.77	47.75	3	4,233	0.07%
2020/06/30	1	47.75	1	46.55	46.40	0	4,065	0.00%
2020/06/29	6	46.46	2	46.15	46.50	4	3,795	0.11%
2020/06/24	2	45.23	2	46.08	44.80	0	3,484	0.00%
2020/06/23	0	0.00	1	43.50	43.35	-1	3,083	-0.03%
2020/06/22	0	0.00	1	42.75	42.70	-1	2,987	-0.03%
2020/06/19	0	0.00	1	42.50	41.00	-1	2,984	-0.03%
2020/06/18	0	0.00	7	41.80	41.80	-7	2,809	-0.25%
2020/06/17	2	41.50	0	0.00	41.70	2	2,797	0.07%
2020/06/16	9	41.84	0	0.00	41.90	9	2,819	0.32%
2020/06/15	1	41.75	2	41.70	41.45	-1	2,862	-0.03%
2020/06/12	1	41.15	0	0.00	41.65	1	2,889	0.03%
2020/06/11	2	43.53	12	43.01	42.80	-10	2,908	-0.34%
2020/06/10	2	44.20	0	0.00	44.20	2	2,951	0.07%
2020/06/09	6	44.31	14	44.10	44.35	-8	2,993	-0.27%
2020/06/08	7	45.02	0	0.00	44.90	7	3,017	0.23%
2020/06/05	7	44.89	0	0.00	44.90	7	2,992	0.23%
2020/06/03	1	45.05	0	0.00	45.05	1	3,010	0.03%
2020/06/02	2	44.25	0	0.00	44.40	2	2,974	0.07%
2020/06/01	14	45.10	3	44.88	45.10	11	2,948	0.37%
2020/05/29	1	43.85	0	0.00	43.60	1	2,905	0.03%
2020/05/28	0	0.00	6	43.58	43.35	-6	2,887	-0.21%
2020/05/26	2	43.20	0	0.00	43.20	2	2,910	0.07%
2020/05/25	0	0.00	6	43.80	43.70	-6	2,915	-0.21%
2020/05/21	0	0.00	6	43.83	43.95	-6	2,875	-0.21%
2020/05/20	0	0.00	3	42.50	42.30	-3	2,828	-0.11%
2020/05/15	3	41.50	0	0.00	41.35	3	2,838	0.11%
2020/05/12	1	42.40	0	0.00	42.40	1	2,915	0.03%
2020/05/11	1	43.35	0	0.00	43.35	1	2,927	0.03%
2020/05/07	1	43.10	1	43.30	43.55	0	2,940	0.00%
2020/05/06	3	42.63	0	0.00	42.60	3	2,932	0.10%
2020/05/05	2	42.75	0	0.00	42.80	2	2,964	0.07%
2020/05/04	2	42.60	0	0.00	42.60	2	2,988	0.07%
2020/04/30	1	43.30	3	43.50	43.35	-2	3,014	-0.07%
2020/04/29	3	42.98	0	0.00	43.20	3	3,039	0.10%
2020/04/28	1	42.80	0	0.00	42.95	1	3,127	0.03%
2020/04/27	1	42.80	1	42.90	42.80	0	3,171	0.00%
2020/04/24	6	42.63	0	0.00	42.55	6	3,160	0.19%
2020/04/23	0	0.00	2	43.70	45.30	-2	3,036	-0.07%
2020/04/21	1	43.30	0	0.00	41.80	1	2,950	0.03%
2020/04/16	1	41.30	3	41.52	41.60	-2	3,147	-0.06%
2020/04/13	1	39.35	0	0.00	39.80	1	3,432	0.03%
2020/04/10	1	40.00	0	0.00	40.05	1	3,518	0.03%
2020/04/09	0	0.00	1	40.75	40.35	-1	3,753	-0.03%
2020/04/08	2	40.65	0	0.00	41.20	2	3,905	0.05%
2020/04/07	1	38.40	0	0.00	38.80	1	3,875	0.03%
2020/04/06	0	0.00	4	37.16	37.45	-4	3,842	-0.10%
2020/04/01	10	36.35	2	36.50	36.65	8	3,824	0.21%
2020/03/31	6	36.19	1	37.00	36.30	5	3,870	0.13%
2020/03/27	1	36.55	0	0.00	36.20	1	3,858	0.03%
2020/03/25	5	36.25	0	0.00	36.40	5	3,837	0.13%
2020/03/24	3	33.80	5	34.10	34.10	-2	3,804	-0.05%
2020/03/20	0	0.00	3	31.63	32.05	-3	3,796	-0.08%
2020/03/19	4	29.96	5	29.42	29.15	-1	3,801	-0.03%
2020/03/18	0	0.00	3	33.50	32.35	-3	3,768	-0.08%
2020/03/17	4	31.71	0	0.00	32.95	4	3,806	0.11%
2020/03/16	0	0.00	2	34.75	32.70	-2	3,763	-0.05%
2020/03/12	6	38.63	0	0.00	38.35	6	3,623	0.17%
2020/03/09	1	43.85	0	0.00	42.80	1	3,570	0.03%
2020/03/04	1	45.05	0	0.00	45.05	1	3,633	0.03%
2020/03/02	0	0.00	2	44.40	45.00	-2	3,613	-0.06%
2020/02/27	0	0.00	6	45.43	44.05	-6	3,588	-0.17%
2020/02/26	3	45.97	0	0.00	45.60	3	3,576	0.08%
2020/02/25	1	46.10	0	0.00	46.10	1	3,569	0.03%
2020/02/17	1	48.50	2	48.50	48.45	-1	3,503	-0.03%
2020/02/14	2	49.45	0	0.00	49.50	2	3,488	0.06%
2020/02/13	0	0.00	2	50.55	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	1	48.60	49.25	-1	3,412	-0.03%
2020/02/11	7	47.91	21	47.62	48.05	-14	3,445	-0.41%
2020/02/07	2	47.35	1	47.15	47.15	1	3,447	0.03%
2020/02/06	2	47.90	1	48.60	48.30	1	3,450	0.03%
2020/02/05	1	47.30	0	0.00	47.00	1	3,439	0.03%
2020/02/03	3	46.53	14	47.70	46.60	-11	3,452	-0.32%
2020/01/31	7	49.81	0	0.00	49.45	7	3,488	0.20%
2020/01/30	2	52.30	0	0.00	52.10	2	3,523	0.06%
2020/01/20	1	58.00	0	0.00	57.80	1	3,613	0.03%
2020/01/17	0	0.00	1	58.80	58.80	-1	3,640	-0.03%
2020/01/16	1	59.60	0	0.00	59.10	1	3,717	0.03%
2020/01/15	4	59.00	6	59.48	58.90	-2	3,685	-0.05%
2020/01/14	1	60.20	3	60.67	59.40	-2	3,670	-0.05%
2020/01/10	1	58.90	1	58.50	58.60	0	3,536	0.00%
2020/01/09	14	57.20	17	57.59	58.30	-3	3,463	-0.09%
2020/01/08	1	56.20	0	0.00	55.70	1	3,326	0.03%
2020/01/07	1	56.40	0	0.00	56.10	1	3,239	0.03%
2020/01/06	1	57.40	0	0.00	56.60	1	3,189	0.03%
2020/01/02	0	0.00	11	57.69	59.20	-11	3,036	-0.36%
2019/12/31	3	56.20	0	0.00	56.30	3	2,891	0.10%
2019/12/30	1	56.70	0	0.00	56.60	1	3,005	0.03%
2019/12/26	0	0.00	1	57.00	56.70	-1	3,070	-0.03%
2019/12/23	3	55.50	0	0.00	55.40	3	3,116	0.10%
2019/12/16	0	0.00	1	56.40	56.20	-1	4,080	-0.02%
2019/12/13	1	54.70	0	0.00	55.10	1	4,112	0.02%
2019/12/12	1	55.50	2	55.70	55.80	-1	4,110	-0.02%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/03	1	53.30	0	0.00	53.20	1	4,334	0.02%
2019/12/02	2	54.20	1	53.70	53.60	1	4,322	0.02%
2019/11/29	1	55.70	1	56.60	55.50	0	4,310	0.00%
2019/11/27	1	56.10	2	56.10	56.10	-1	4,348	-0.02%
2019/11/25	1	55.40	2	56.05	55.70	-1	4,482	-0.02%
2019/11/13	1.3	55.40	0	0.00	55.40	1.3	5,266	0.03%
2019/11/11	1	54.50	0	0.00	54.10	1	5,362	0.02%
2019/11/08	1	55.40	0	0.00	55.90	1	5,378	0.02%
2019/11/06	2	58.50	0	0.00	58.20	2	5,429	0.04%
2019/11/05	2.7	59.22	1	58.70	58.70	1.7	5,471	0.03%
2019/11/04	5	57.80	0	0.00	58.00	5	5,545	0.09%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	1	58.20	0	0.00	58.00	1	5,631	0.02%
2019/10/30	4	59.93	4	60.30	59.50	0	5,631	0.00%
2019/10/29	7	61.56	0	0.00	60.00	7	5,586	0.13%
2019/10/28	0	0.00	2	60.95	60.60	-2	5,596	-0.04%
2019/10/24	8	59.10	4	58.80	59.00	4	5,619	0.07%
2019/10/22	0	0.00	1	56.90	56.70	-1	6,112	-0.02%
2019/10/18	1	56.50	0	0.00	55.60	1	6,120	0.02%
2019/10/09	3	55.87	1.6	56.76	55.20	1.4	6,182	0.02%
2019/10/04	4	58.75	11	59.07	58.20	-7	6,210	-0.11%
2019/10/03	31	57.85	29	57.65	57.50	2	6,118	0.03%
2019/09/27	22	58.22	10	57.60	57.80	12	6,240	0.19%
2019/09/25	20	59.68	20	58.85	59.60	0	6,379	0.00%
2019/09/24	12	60.44	10	60.80	59.20	2	6,395	0.03%
2019/09/20	23	63.55	21	63.86	60.80	2	6,224	0.03%
2019/09/19	21	61.05	36	60.97	61.60	-15	5,795	-0.26%
2019/09/18	2	58.30	0	0.00	57.50	2	5,619	0.04%
2019/09/11	1	59.00	2	58.90	58.70	-1	5,630	-0.02%
2019/09/10	6	58.67	25	58.00	58.00	-19	5,584	-0.34%
2019/09/09	32	58.40	0	0.00	58.00	32	5,544	0.58%
2019/09/06	2	58.10	3	59.10	59.00	-1	5,454	-0.02%
2019/09/05	0	0.00	7	58.09	58.00	-7	5,382	-0.13%
2019/09/03	6	56.60	10	57.70	56.50	-4	5,439	-0.07%
2019/08/30	12	57.43	2	57.70	56.80	10	5,419	0.18%
2019/08/29	0	0.00	2	57.00	57.00	-2	5,340	-0.04%
2019/08/28	0	0.00	6	55.72	55.50	-6	5,235	-0.11%
2019/08/27	1	54.60	2	54.80	54.30	-1	5,189	-0.02%
2019/08/26	4	54.90	1	55.00	53.90	3	5,174	0.06%
2019/08/23	12	56.68	10	56.60	56.90	2	5,128	0.04%
2019/08/22	1	56.20	0	0.00	56.40	1	5,109	0.02%
2019/08/21	1	57.30	0	0.00	57.20	1	5,041	0.02%
2019/08/20	13	58.04	10	58.30	58.10	3	4,947	0.06%
2019/08/16	1	55.80	2	55.00	54.10	-1	4,616	-0.02%
2019/08/15	1	51.30	1	53.50	52.80	0	4,413	0.00%
2019/08/14	2	52.95	0	0.00	52.40	2	4,405	0.05%
2019/08/13	0	0.00	1	54.30	53.50	-1	4,355	-0.02%
2019/08/08	4	54.80	4	55.30	55.70	0	4,286	0.00%
2019/08/07	3	55.50	4	55.78	54.00	-1	4,232	-0.02%
2019/08/05	7	58.36	4	58.90	56.60	3	4,101	0.07%
2019/08/02	12	59.29	13	59.92	59.00	-1	4,055	-0.02%
2019/08/01	27	61.80	27	61.55	61.30	0	4,025	0.00%
2019/07/31	1	62.00	0	0.00	62.90	1	3,997	0.03%
2019/07/30	1	60.50	5	63.24	60.40	-4	3,974	-0.10%
2019/07/29	2	62.80	4	62.78	63.40	-2	3,861	-0.05%
2019/07/25	69	61.69	63	62.17	61.50	6	3,734	0.16%
2019/07/24	5	57.20	11	58.80	60.70	-6	3,387	-0.18%
2019/07/22	0	0.00	6	55.75	56.10	-6	3,287	-0.18%
2019/07/19	10	54.02	9	54.36	54.00	1	3,404	0.03%
2019/07/18	0	0.00	2	54.00	53.20	-2	3,432	-0.06%
2019/07/16	0	0.00	1	56.10	55.40	-1	3,466	-0.03%
2019/07/15	10	56.91	0	0.00	55.90	10	3,586	0.28%
2019/07/12	5	56.90	5	56.40	56.40	0	3,660	0.00%
2019/07/11	10	56.54	9	57.14	56.80	1	3,642	0.03%
2019/07/10	1	55.00	3	54.63	55.30	-2	3,519	-0.06%
2019/07/09	0	0.00	3	53.40	54.00	-3	3,451	-0.09%
2019/07/08	0	0.00	5	53.10	52.20	-5	3,411	-0.15%
2019/07/04	1	53.60	0	0.00	53.70	1	3,400	0.03%
2019/07/03	5	52.92	4	53.00	51.10	1	3,368	0.03%
2019/07/02	1	51.20	1	50.50	52.00	0	3,268	0.00%
2019/07/01	4	49.30	4	50.50	50.70	0	3,203	0.00%
2019/06/26	2	48.40	0	0.00	48.45	2	3,205	0.06%
2019/06/25	15	50.55	12	49.78	48.35	3	3,182	0.09%
2019/06/24	0	0.00	1	49.20	49.75	-1	3,017	-0.03%
2019/06/19	0	0.00	1	47.65	47.75	-1	2,928	-0.03%
2019/06/17	1	47.05	0	0.00	46.80	1	2,986	0.03%
2019/06/11	0	0.00	4	48.61	48.55	-4	3,006	-0.13%
2019/06/03	0	0.00	7	43.46	44.45	-7	2,948	-0.24%
2019/05/31	2	44.00	2	44.50	43.90	0	2,969	0.00%
2019/05/29	5	43.31	2	42.80	43.50	3	3,005	0.10%
2019/05/28	0	0.00	3	42.02	42.80	-3	3,041	-0.10%
2019/05/27	0	0.00	2	41.10	41.25	-2	3,089	-0.06%
2019/05/24	1	41.75	1	42.55	41.75	0	3,106	0.00%
2019/05/23	7	43.27	2	44.05	42.35	5	3,106	0.16%
2019/05/22	0	0.00	4	43.90	44.15	-4	3,132	-0.13%
2019/05/21	2	43.00	0	0.00	43.15	2	3,483	0.06%
2019/05/20	0	0.00	1	44.30	43.90	-1	3,605	-0.03%
2019/05/17	2	44.83	1	46.20	44.35	1	3,633	0.03%
2019/05/16	0	0.00	1	46.90	45.45	-1	3,627	-0.03%
2019/05/15	3	46.37	0	0.00	46.65	3	3,650	0.08%
2019/05/14	8	45.39	0	0.00	45.50	8	3,673	0.22%
2019/05/09	5	48.56	0	0.00	46.65	5	3,687	0.14%
2019/05/08	2	49.00	0	0.00	48.60	2	3,657	0.05%
2019/05/02	0	0.00	1	50.90	50.70	-1	3,654	-0.03%
2019/04/25	1	49.90	11	50.25	50.60	-10	3,583	-0.28%
2019/04/24	1	49.20	1	48.70	48.60	0	3,463	0.00%
2019/04/22	5	49.50	5	51.00	49.05	0	3,485	0.00%
2019/04/19	8	49.31	11	48.70	49.80	-3	3,458	-0.09%
2019/04/18	10	48.00	0	0.00	47.75	10	3,312	0.30%
2019/04/12	0	0.00	1	46.50	45.80	-1	3,260	-0.03%
2019/04/11	1	48.00	0	0.00	46.65	1	3,285	0.03%
2019/04/03	0	0.00	2	45.68	45.60	-2	3,397	-0.06%
2019/04/02	1	45.95	0	0.00	45.80	1	3,448	0.03%
2019/03/21	2	45.38	0	0.00	45.80	2	3,419	0.06%
2019/03/20	0	0.00	20	46.60	46.25	-20	3,405	-0.59%
2019/03/19	20	46.50	0	0.00	46.40	20	3,401	0.59%
2019/03/18	0	0.00	1	44.85	44.85	-1	3,357	-0.03%
2019/03/13	0	0.00	2	44.60	44.65	-2	3,399	-0.06%
2019/03/11	2	43.85	1	44.10	43.75	1	3,458	0.03%
2019/03/06	1	44.20	0	0.00	44.20	1	3,639	0.03%
2019/02/26	1	48.35	0	0.00	48.00	1	3,834	0.03%
2019/02/21	2	48.65	2	48.65	48.65	0	4,044	0.00%
2019/02/20	1	50.00	1	50.40	48.30	0	4,041	0.00%
2019/02/19	0	0.00	3	48.85	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	2	44.38	44.45	-2	3,564	-0.06%
2019/02/15	2	43.23	1	44.20	43.30	1	3,522	0.03%
2019/02/14	1	43.35	2	44.10	43.70	-1	3,512	-0.03%
2019/02/13	1	43.00	1.9	42.90	43.00	-0.9	3,482	-0.03%
2019/02/12	0	0.00	1	43.95	43.35	-1	3,456	-0.03%
2019/01/30	1	43.20	0	0.00	43.00	1	3,451	0.03%
2019/01/29	2	43.48	0	0.00	43.35	2	3,481	0.06%
2019/01/21	0	0.00	2	43.98	44.50	-2	3,757	-0.05%
2019/01/15	3	43.00	3	43.00	43.20	0	3,927	0.00%
2019/01/11	0	0.00	11	42.92	41.75	-11	3,839	-0.29%
2019/01/08	0	0.00	2	41.18	41.10	-2	3,839	-0.05%
2019/01/04	1	39.40	0	0.00	39.10	1	3,894	0.03%
2019/01/03	2	40.93	0.3	40.80	40.65	1.7	3,914	0.04%
2018/12/28	0	0.00	1	42.10	42.30	-1	3,955	-0.03%
2018/12/27	10	41.90	0	0.00	41.40	10	4,015	0.25%
2018/12/26	1	40.80	11	44.64	41.00	-10	4,045	-0.25%
2018/12/25	10	42.15	3	42.00	42.25	7	3,913	0.18%
2018/12/20	1	39.60	0	0.00	40.30	1	3,893	0.03%
2018/12/18	1	40.50	0	0.00	40.30	1	3,914	0.03%
2018/12/17	1	40.60	8	41.49	41.45	-7	4,058	-0.17%
2018/12/14	2	40.53	0	0.00	40.45	2	4,155	0.05%
2018/12/13	1	41.00	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	1	41.50	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	39.60	40.65	-1	4,169	-0.02%
2018/12/07	0	0.00	2	40.35	39.90	-2	4,211	-0.05%
2018/12/06	0	0.00	1	39.20	39.50	-1	4,326	-0.02%
2018/12/05	1	40.50	0	0.00	40.85	1	4,361	0.02%
2018/12/03	1	41.80	0	0.00	42.00	1	4,711	0.02%
2018/11/30	1	40.80	0	0.00	40.90	1	4,696	0.02%
2018/11/29	0	0.00	1	40.90	41.00	-1	4,804	-0.02%
2018/11/28	5	39.44	5	39.95	40.15	0	5,009	0.00%
2018/11/27	0	0.00	2	38.65	39.10	-2	5,358	-0.04%
2018/11/26	0	0.00	5	37.20	37.00	-5	5,392	-0.09%
2018/11/23	2	36.05	0	0.00	36.00	2	5,385	0.04%
2018/11/22	12	36.40	1	37.05	36.10	11	5,414	0.20%
2018/11/21	2	35.58	6	36.98	36.95	-4	5,308	-0.08%
2018/11/19	0	0.00	6	36.63	37.25	-6	5,169	-0.12%
2018/11/16	0	0.00	1	33.60	33.90	-1	5,164	-0.02%
2018/11/14	2	32.50	0	0.00	32.35	2	5,172	0.04%
2018/11/12	2	32.80	0	0.00	32.60	2	5,232	0.04%
2018/11/09	1	32.80	0	0.00	33.40	1	5,285	0.02%
2018/11/08	10	33.50	5	34.15	33.20	5	5,324	0.09%
2018/11/05	1	33.40	1	33.70	33.70	0	5,394	0.00%
2018/11/02	5	33.55	1	33.95	33.75	4	5,406	0.07%
2018/10/31	0	0.00	1	31.55	32.00	-1	5,331	-0.02%
2018/10/29	1	29.70	0	0.00	29.60	1	5,226	0.02%
2018/10/25	1	32.90	0	0.00	32.40	1	5,023	0.02%
2018/10/24	1	36.70	0	0.00	36.00	1	5,014	0.02%
2018/10/15	0	0.00	1	40.30	40.65	-1	5,011	-0.02%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	1	43.80	0	0.00	43.00	1	4,970	0.02%
2018/10/08	1	45.75	1	45.70	45.70	0	4,961	0.00%
2018/10/05	5	45.10	0	0.00	45.00	5	5,005	0.10%
2018/10/04	2	49.68	2	49.68	48.65	0	4,925	0.00%
2018/10/02	0	0.00	2	53.10	53.20	-2	4,850	-0.04%
2018/10/01	3	55.10	2	55.10	55.00	1	4,825	0.02%
2018/09/27	1	56.10	1	55.70	55.20	0	4,844	0.00%
2018/09/26	2	57.95	2	56.95	56.90	0	4,878	0.00%
2018/09/25	3	57.20	1	58.50	57.90	2	4,866	0.04%
2018/09/20	1	61.10	0	0.00	60.20	1	4,731	0.02%
2018/09/11	1	67.50	0	0.00	68.40	1	4,384	0.02%
2018/09/10	0	0.00	1	67.60	70.50	-1	4,312	-0.02%
2018/09/07	5	69.34	4	69.65	69.90	1	4,199	0.02%
2018/09/06	0	0.00	1	68.60	67.80	-1	3,989	-0.03%
2018/09/05	5	69.24	4	68.85	68.50	1	3,943	0.03%
2018/09/04	0	0.00	3	71.10	67.50	-3	3,797	-0.08%
2018/09/03	2	71.75	0	0.00	69.50	2	3,528	0.06%
2018/08/31	0	0.00	6.9	70.07	71.60	-6.9	3,104	-0.22%
2018/08/29	0	0.00	7	63.86	64.40	-7	2,955	-0.24%
2018/08/27	5	64.10	0	0.00	63.80	5	2,992	0.17%
2018/08/21	0	0.00	2	62.20	63.00	-2	2,969	-0.07%
2018/08/20	2	61.00	7	61.29	63.00	-5	2,982	-0.17%
2018/08/17	2	61.50	2	62.00	62.00	0	3,034	0.00%
2018/08/16	2	62.35	3	61.80	62.50	-1	3,013	-0.03%
2018/08/14	5	61.00	0	0.00	61.00	5	2,934	0.17%
2018/08/07	3	59.80	1	58.90	58.90	2	2,726	0.07%
2018/08/06	1	59.90	1	59.70	59.50	0	2,733	0.00%
2018/08/03	1	59.50	4	59.20	58.90	-3	2,777	-0.11%
2018/08/01	3	61.00	0	0.00	60.70	3	2,802	0.11%
2018/07/31	0	0.00	6	60.80	60.00	-6	2,849	-0.21%
2018/07/30	2	61.55	0	0.00	61.80	2	2,872	0.07%
2018/07/24	0	0.00	1	66.20	66.10	-1	3,197	-0.03%
2018/07/20	1	67.00	2	67.20	67.30	-1	3,361	-0.03%
2018/07/18	1	66.50	0	0.00	66.40	1	3,464	0.03%
2018/07/17	2	66.80	0	0.00	66.50	2	3,454	0.06%
2018/07/16	0	0.00	1	66.90	66.90	-1	3,442	-0.03%
2018/07/13	0	0.00	1	67.50	67.10	-1	3,460	-0.03%
2018/07/10	0	0.00	1	63.40	63.40	-1	3,429	-0.03%
2018/07/09	1	62.10	0	0.00	61.00	1	3,434	0.03%
2018/06/25	0	0.00	3	61.10	60.70	-3	3,676	-0.08%
2018/06/21	0	0.00	2	61.45	62.40	-2	3,779	-0.05%
2018/06/20	0	0.00	1	60.70	60.40	-1	3,866	-0.03%
2018/06/19	1	61.20	0	0.00	61.10	1	3,938	0.03%
2018/06/15	2	62.65	0	0.00	62.70	2	4,054	0.05%
2018/06/14	2	61.75	0	0.00	61.80	2	4,076	0.05%
2018/06/12	2	62.40	0	0.00	61.60	2	4,273	0.05%
2018/06/07	0	0.00	1	64.30	64.20	-1	4,605	-0.02%
2018/06/05	0	0.00	3	66.90	64.60	-3	4,821	-0.06%
2018/06/04	1	64.40	1	64.10	63.30	0	4,947	0.00%
2018/06/01	0	0.00	3	64.97	64.30	-3	5,148	-0.06%
2018/05/31	1	62.10	2	62.90	63.40	-1	5,726	-0.02%
2018/05/29	3	63.97	1	64.00	63.80	2	6,348	0.03%
2018/05/25	2	62.50	2	66.25	66.10	0	6,506	0.00%
2018/05/23	0	0.00	1	61.50	61.20	-1	6,644	-0.02%
2018/05/15	2	66.40	0	0.00	65.90	2	7,680	0.03%
2018/05/07	2	69.00	0	0.00	68.10	2	8,877	0.02%
2018/05/03	0	0.00	2	65.80	68.40	-2	10,151	-0.02%
2018/04/30	0	0.00	1	64.60	67.00	-1	11,082	-0.01%
2018/04/27	2	58.60	3	59.47	62.00	-1	10,952	-0.01%
2018/04/25	4	59.98	4	61.30	60.00	0	10,922	0.00%
2018/04/24	7	65.07	5	65.50	65.10	2	10,906	0.02%
2018/04/23	10	66.61	10	66.40	67.00	0	10,954	0.00%
2018/04/19	9	67.43	8	68.00	68.80	1	11,216	0.01%
2018/04/18	0	0.00	1	66.70	65.20	-1	11,206	-0.01%
2018/04/17	0	0.00	1	66.40	66.40	-1	11,212	-0.01%
2018/04/16	2	66.40	2	66.90	66.80	0	11,251	0.00%
2018/04/13	2	65.35	2	65.45	65.00	0	11,315	0.00%
2018/04/11	0	0.00	1	64.50	65.70	-1	11,398	-0.01%
2018/04/10	1	71.50	0	0.00	70.00	1	11,276	0.01%
2018/04/09	0	0.00	1	70.30	70.20	-1	11,241	-0.01%
2018/03/29	0	0.00	1	69.40	69.40	-1	11,386	-0.01%
2018/03/28	1	69.40	2	69.35	69.30	-1	11,411	-0.01%
2018/03/26	2	70.30	0	0.00	69.50	2	11,401	0.02%
2018/03/23	4	70.30	1	70.40	71.00	3	11,432	0.03%
2018/03/22	2	72.80	1	72.60	72.00	1	11,569	0.01%
2018/03/21	1	75.00	1	74.90	73.50	0	11,517	0.00%
2018/03/20	0	0.00	3	74.07	74.00	-3	11,444	-0.03%
2018/03/19	1	73.00	1	74.30	73.80	0	11,444	0.00%
2018/03/16	1	71.50	0	0.00	71.70	1	11,405	0.01%
2018/03/15	1	72.50	4	72.85	73.00	-3	11,464	-0.03%
2018/03/13	31	72.96	45	72.94	73.20	-14	11,526	-0.12%
2018/03/12	14	69.42	26	71.05	69.10	-12	11,502	-0.10%
2018/03/09	3	71.60	1	74.00	71.00	2	11,640	0.02%
2018/03/08	2	75.10	1	76.00	74.60	1	11,780	0.01%
2018/03/07	3	75.80	2	76.40	73.80	1	11,676	0.01%
2018/03/06	35	78.57	10	78.78	77.50	25	11,716	0.21%
2018/03/05	2	73.80	3	73.00	75.40	-1	11,460	-0.01%
2018/03/02	3	68.47	4	68.00	68.60	-1	11,349	-0.01%
2018/03/01	4	67.15	2	66.50	66.70	2	11,392	0.02%
2018/02/26	3	66.53	1	67.00	66.20	2	11,445	0.02%
2018/02/23	3	70.20	2	70.05	68.60	1	11,346	0.01%
2018/02/22	1	69.10	1	69.20	68.80	0	11,322	0.00%
2018/02/21	5	69.90	4	70.06	71.10	1	11,333	0.01%
2018/02/12	4	67.13	0	0.00	66.20	4	11,211	0.04%
2018/02/09	1	68.00	0.2	68.70	68.20	0.8	11,239	0.01%
2018/02/08	1	68.00	1.2	68.85	69.10	-0.2	11,150	0.00%
2018/02/06	1	69.70	1	70.60	68.10	0	10,953	0.00%
2018/02/01	1	78.70	0	0.00	77.90	1	10,709	0.01%
2018/01/30	0	0.00	1	80.30	79.80	-1	10,623	-0.01%
2018/01/29	55	79.34	56.4	80.67	82.80	-1.4	10,536	-0.01%
2018/01/26	5	70.58	14	72.41	75.90	-9	9,824	-0.09%
2018/01/25	16	69.81	18	70.23	69.00	-2	9,269	-0.02%
2018/01/24	0	0.00	3.9	65.82	68.30	-3.9	8,504	-0.05%
2018/01/17	0	0.00	1	63.50	62.70	-1	7,988	-0.01%
2018/01/16	2	62.90	3	61.47	63.50	-1	7,915	-0.01%
2018/01/15	2	59.50	3	59.47	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	1	56.40	57.20	-1	7,865	-0.01%
2018/01/11	4	54.80	1	55.30	54.70	3	7,853	0.04%
2018/01/10	0	0.00	1	55.90	56.00	-1	7,798	-0.01%
2018/01/08	7	59.09	5	59.68	60.00	2	7,653	0.03%
2018/01/04	0	0.00	2	60.00	59.70	-2	7,531	-0.03%
2018/01/03	6	60.00	0	0.00	60.30	6	7,503	0.08%