智原 (3035)-光和-和美券商分點個股進出

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
▼3.5
漲幅
-1.25%
成交量
3,233張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－光和-和美券商分點個股進出

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

光和-和美券商分點個股進出
光和-和美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	大量交易提示
2024/05/20	50	278.90	50	280.48	280.50	0	8,079	0.00%
2024/05/17	22	277.14	30	277.00	277.00	-8	8,352	-0.10%
2024/05/16	22	276.09	22	278.34	278.50	0	8,603	0.00%
2024/05/15	31	275.65	31	273.19	272.50	0	8,787	0.00%
2024/05/14	40	277.13	40	276.81	279.00	0	9,059	0.00%
2024/05/13	30	272.83	30	272.00	272.00	0	9,141	0.00%
2024/05/10	41	274.00	41	273.00	273.00	0	9,396	0.00%
2024/05/09	56	280.64	58	276.51	276.50	-2	9,548	-0.02%
2024/05/08	42	282.49	41	282.29	282.00	1	9,612	0.01%
2024/05/07	57	280.98	57	281.46	281.00	0	9,742	0.00%
2024/05/06	53	289.71	54	285.04	285.00	-1	9,809	-0.01%
2024/05/03	30.1	290.52	30	291.33	289.00	0.1	9,974	0.00%
2024/05/02	41	289.41	41	289.85	288.50	0	10,181	0.00%
2024/04/30	26	295.52	25	296.70	294.00	1	10,399	0.01%
2024/04/29	68	301.15	68.1	297.53	297.50	-0.1	10,499	0.00%
2024/04/26	12	280.79	14	288.39	295.50	-2	10,648	-0.02%
2024/04/25	52.1	283.43	53	281.03	279.00	-0.9	10,729	-0.01%
2024/04/24	62	296.75	61	294.50	294.50	1	10,820	0.01%
2024/04/23	51	290.62	51	294.30	295.00	0	11,021	0.00%
2024/04/22	59	297.83	16	305.25	290.00	43	11,541	0.37%
2024/04/19	65	312.53	54	315.60	306.00	11	11,660	0.09%
2024/04/18	44.1	321.84	44.1	318.08	322.00	0	12,058	0.00%
2024/04/17	42	315.87	42	317.70	314.00	0	12,758	0.00%
2024/04/16	92.1	311.35	92.1	313.15	313.00	0	12,920	0.00%
2024/04/15	40	314.25	40	315.81	312.50	0	13,093	0.00%
2024/04/12	41.2	317.60	40	322.00	323.00	1.2	13,337	0.01%
2024/04/11	42	322.94	31	318.58	318.50	11	13,637	0.08%
2024/04/10	17	329.00	6	333.17	329.00	11	13,758	0.08%
2024/04/09	25	328.92	25	335.40	329.00	0	14,098	0.00%
2024/04/08	42	341.83	22	338.00	338.00	20	14,140	0.14%
2024/04/03	22.1	339.69	22.9	344.83	345.00	-0.9	14,171	-0.01%
2024/04/02	2	348.00	2	350.00	347.50	0	14,312	0.00%
2024/04/01	0	0.00	0.1	352.00	349.00	-0.1	14,392	0.00%
2024/03/29	1	344.00	1.1	344.09	344.00	-0.1	14,472	0.00%
2024/03/28	10	335.00	0	0.00	334.50	10	14,504	0.07%
2024/03/27	10	340.00	0	0.00	338.00	10	14,643	0.07%
2024/03/26	18	347.67	38	339.50	339.50	-20	14,942	-0.13%
2024/03/25	1.1	357.27	0	0.00	349.00	1.1	15,108	0.01%
2024/03/21	0	0.00	0.1	349.00	345.50	-0.1	15,435	0.00%
2024/03/20	21	348.74	21	354.17	347.50	0	15,647	0.00%
2024/03/19	40.1	349.88	40.1	352.50	350.00	0	15,930	0.00%
2024/03/18	1	355.00	1	356.00	359.00	0	16,292	0.00%
2024/03/15	31	356.15	31	359.48	354.50	0	16,844	0.00%
2024/03/14	2.1	353.43	3.1	359.68	362.00	-1	16,946	-0.01%
2024/03/12	1	365.50	0	0.00	361.50	1	17,194	0.01%
2024/03/11	0.2	364.00	0	0.00	363.00	0.2	17,407	0.00%
2024/03/08	11.3	376.72	1	378.00	362.50	10.3	17,626	0.06%
2024/03/07	43.4	385.96	33	375.61	375.00	10.4	17,877	0.06%
2024/03/06	2.3	388.57	2	385.00	392.00	0.3	18,100	0.00%
2024/03/05	47	407.11	47	404.22	401.00	0	18,356	0.00%
2024/03/04	21	406.69	21	403.26	403.00	0	18,934	0.00%
2024/03/01	33	398.65	51	398.36	398.50	-18	19,232	-0.09%
2024/02/29	11	381.45	11	385.05	387.00	0	19,198	0.00%
2024/02/27	36	381.97	39.1	385.81	382.00	-3.1	19,253	-0.02%
2024/02/26	21	381.10	21	380.02	380.00	0	19,419	0.00%
2024/02/23	36	386.51	35	390.71	386.00	1	19,620	0.01%
2024/02/22	53	385.20	32	382.53	382.00	21	19,604	0.11%
2024/02/21	2.1	380.38	0	0.00	380.00	2.1	19,883	0.01%
2024/02/20	38	411.87	35	406.14	400.00	3	19,888	0.02%
2024/02/19	38.1	425.45	23	424.13	415.00	15.1	19,708	0.08%
2024/02/16	16.1	446.25	5	455.00	441.50	11.1	19,710	0.06%
2024/02/15	1	459.00	1	452.00	455.00	0	19,626	0.00%
2024/02/02	52	423.62	53	422.78	421.00	-1	19,498	-0.01%
2024/02/01	53	415.99	53	415.42	411.00	0	19,353	0.00%
2024/01/31	37	420.70	36	424.43	416.50	1	19,344	0.01%
2024/01/30	37	430.00	37	424.74	430.00	0	19,350	0.00%
2024/01/29	31	419.97	31	423.11	420.50	0	19,371	0.00%
2024/01/26	53	427.20	53	426.78	422.00	0	19,472	0.00%
2024/01/25	47	436.68	47	434.03	439.50	0	19,553	0.00%
2024/01/24	25	425.70	25	429.32	429.00	0	19,605	0.00%
2024/01/23	16	441.66	15.3	444.01	437.00	0.7	19,739	0.00%
2024/01/22	11	447.45	14	444.25	448.00	-3	19,787	-0.02%
2024/01/19	44	433.57	45	432.89	430.00	-1	19,771	-0.01%
2024/01/18	12	420.38	12	422.63	423.50	0	19,624	0.00%
2024/01/17	4	433.00	1	438.00	428.00	3	19,804	0.02%
2024/01/16	34	428.88	36	425.83	429.50	-2	19,718	-0.01%
2024/01/15	55	416.93	52	411.50	411.50	3	19,409	0.02%
2024/01/12	74	419.91	75	424.42	421.50	-1	19,403	-0.01%
2024/01/11	45	414.91	48	403.99	422.50	-3	19,203	-0.02%
2024/01/10	33	384.35	34	379.94	387.00	-1	18,815	-0.01%
2024/01/09	62	377.32	64	378.38	375.50	-2	19,198	-0.01%
2024/01/08	33	382.95	31	384.79	377.00	2	19,208	0.01%
2024/01/05	26	382.06	28	381.32	384.00	-2	19,186	-0.01%
2024/01/04	62	370.39	62	369.90	372.00	0	19,117	0.00%
2024/01/03	54	369.02	57	365.06	373.00	-3	19,381	-0.02%
2024/01/02	51	354.76	51	356.90	360.00	0	19,188	0.00%
2023/12/29	42	356.14	42	355.26	357.00	0	19,396	0.00%
2023/12/28	49	359.93	48	354.50	354.50	1	19,425	0.01%
2023/12/27	46	360.80	46	360.49	362.50	0	19,385	0.00%
2023/12/26	22	361.50	23	361.65	361.00	-1	19,483	-0.01%
2023/12/25	27	358.76	30	356.78	357.00	-3	19,539	-0.02%
2023/12/22	26	355.67	27	358.96	358.00	-1	19,741	-0.01%
2023/12/21	19	352.74	16	358.19	350.50	3	19,791	0.02%
2023/12/20	41	368.68	38	372.87	365.50	3	19,736	0.02%
2023/12/19	35	373.50	37	369.59	373.50	-2	19,880	-0.01%
2023/12/18	51	368.41	50	370.20	367.00	1	20,079	0.00%
2023/12/15	54	368.33	54	371.14	361.00	0	20,106	0.00%
2023/12/14	30	373.00	30	367.00	369.00	0	20,167	0.00%
2023/12/13	60	372.62	57	370.48	368.00	3	20,049	0.01%
2023/12/12	90	376.42	93	374.71	382.50	-3	20,136	-0.01%
2023/12/11	64	365.66	63	368.67	361.50	1	19,961	0.01%
2023/12/08	61	363.75	61	367.99	370.00	0	20,159	0.00%
2023/12/07	51	359.21	50	363.00	357.50	1	20,283	0.00%
2023/12/06	52	368.61	51.1	367.79	361.50	0.9	20,444	0.00%
2023/12/05	85	370.48	85.2	371.21	363.50	-0.1	20,557	0.00%
2023/12/04	52	385.73	52	380.00	380.00	0	20,635	0.00%
2023/12/01	48	391.53	48	383.73	391.00	0	20,733	0.00%
2023/11/30	50	378.86	50	378.90	385.50	0	20,695	0.00%
2023/11/29	86.3	368.80	88	360.07	380.00	-1.8	20,458	-0.01%
2023/11/28	0	360.00	0	0.00	361.00	0	20,092	0.00%
2023/11/27	10	343.50	10	346.00	331.00	0	19,840	0.00%
2023/11/24	32	343.33	32	340.22	344.00	0	20,119	0.00%
2023/11/23	38.1	339.90	35	342.29	336.00	3.1	20,142	0.02%
2023/11/22	86	350.34	87	347.89	346.00	-1	20,082	0.00%
2023/11/21	63	347.70	62	342.50	342.50	1	20,170	0.00%
2023/11/20	86	350.55	86	354.22	345.00	0	20,428	0.00%
2023/11/17	50	347.63	70	336.55	351.00	-20	20,281	-0.10%
2023/11/16	54	318.62	55	320.23	319.50	-1	20,030	0.00%
2023/11/15	75	329.43	75	328.10	320.50	0	20,265	0.00%
2023/11/14	68	332.35	67	335.48	331.00	1	20,648	0.00%
2023/11/13	55	333.10	53	332.47	334.00	2	21,080	0.01%
2023/11/10	63	328.88	62	329.19	323.50	1	21,400	0.00%
2023/11/09	66	329.89	67	331.96	333.50	-1	21,561	0.00%
2023/11/08	41	335.39	41	331.61	335.50	0	21,750	0.00%
2023/11/07	32	327.22	34	328.34	328.50	-2	21,883	-0.01%
2023/11/06	25	331.42	25	328.40	332.00	0	21,808	0.00%
2023/11/03	58	323.50	57	324.52	322.00	1	21,652	0.00%
2023/11/01	7.2	306.28	6	303.17	302.50	1.2	21,213	0.01%
2023/10/31	1	324.50	2	316.75	302.00	-1	21,011	0.00%
2023/10/30	4	320.50	4	316.00	326.00	0	20,706	0.00%
2023/10/27	43	315.57	43	308.16	308.50	0	20,545	0.00%
2023/10/26	58	318.04	58	318.53	318.00	0	20,428	0.00%
2023/10/25	45	331.26	44	325.00	325.00	1	20,272	0.00%
2023/10/24	54	336.19	54	339.59	339.50	0	20,005	0.00%
2023/10/23	45	334.64	45	338.70	338.50	0	19,784	0.00%
2023/10/20	46	334.50	46	336.46	334.50	0	19,531	0.00%
2023/10/19	64	340.23	64	345.67	343.00	0	19,944	0.00%
2023/10/18	84	346.82	83	351.54	351.00	1	20,269	0.00%
2023/10/17	71	358.77	71	357.41	352.50	0	20,249	0.00%
2023/10/16	75	343.41	77	343.16	350.00	-2	20,262	-0.01%
2023/10/13	81	337.77	81	339.86	343.00	0	20,547	0.00%
2023/10/12	36	344.17	39	339.42	345.00	-3	20,918	-0.01%
2023/10/11	53	334.39	50.1	332.40	331.00	2.9	21,100	0.01%
2023/10/06	32	318.77	33	320.91	323.00	-1	21,221	0.00%
2023/10/05	50	316.18	50	313.54	321.00	0	21,269	0.00%
2023/10/04	31.1	302.51	31	300.55	303.00	0.1	21,347	0.00%
2023/10/03	28	309.32	27	304.00	304.00	1	21,588	0.00%
2023/10/02	36	312.40	38	315.53	312.50	-2	21,981	-0.01%
2023/09/28	5	306.60	3	311.50	306.00	2	22,153	0.01%
2023/09/27	24	303.21	24	299.46	306.00	0	22,691	0.00%
2023/09/26	16	304.94	16	311.25	303.00	0	22,997	0.00%
2023/09/25	32	311.94	32	312.30	309.50	0	23,198	0.00%
2023/09/22	32	305.50	32	296.02	304.50	0	23,162	0.00%
2023/09/21	53	301.98	52	307.79	298.00	1	23,315	0.00%
2023/09/20	42	321.92	42	315.87	315.50	0	23,080	0.00%
2023/09/19	33	332.79	34	337.84	322.50	-1	23,122	0.00%
2023/09/18	32	344.50	32	340.28	344.50	0	23,117	0.00%
2023/09/15	79	350.37	79	348.11	338.00	0	23,086	0.00%
2023/09/14	55	354.15	55	356.06	356.50	0	22,723	0.00%
2023/09/13	51	339.27	51	335.95	348.00	0	22,482	0.00%
2023/09/12	63	339.10	63	339.18	325.50	0	22,316	0.00%
2023/09/11	64	354.02	62	346.50	346.50	2	22,193	0.01%
2023/09/08	32	357.80	31	361.45	360.00	1	21,987	0.00%
2023/09/07	42	366.33	43	367.52	369.50	-1	21,976	0.00%
2023/09/06	42	362.62	43	363.58	367.00	-1	21,685	0.00%
2023/09/05	34	354.46	35	349.49	357.00	-1	21,301	0.00%
2023/09/04	51	341.61	51	340.64	345.00	0	21,044	0.00%
2023/09/01	45	347.24	44	349.76	335.00	1	20,849	0.00%
2023/08/31	51	343.29	51	345.85	345.00	0	20,501	0.00%
2023/08/30	21	349.24	22	343.18	342.00	-1	20,321	0.00%
2023/08/29	42	335.08	42	337.50	335.50	0	19,928	0.00%
2023/08/28	63	334.71	65	330.65	335.00	-2	19,742	-0.01%
2023/08/25	33	334.21	35	333.30	334.00	-2	19,539	-0.01%
2023/08/24	23	340.61	23	332.93	333.00	0	19,248	0.00%
2023/08/23	24	333.77	24	336.63	340.50	0	19,019	0.00%
2023/08/22	23	345.59	21	348.05	341.00	2	18,776	0.01%
2023/08/21	4	344.75	1	345.00	335.50	3	18,741	0.02%
2023/08/18	31	353.97	29	357.24	328.00	2	18,462	0.01%
2023/08/17	68	358.75	68	349.21	357.00	0	17,899	0.00%
2023/08/16	59	333.35	58	334.30	341.00	1	17,419	0.01%
2023/08/15	61	325.64	61	324.77	334.00	0	17,012	0.00%
2023/08/14	21	301.50	21	302.33	304.00	0	16,725	0.00%
2023/08/11	30	297.00	30	294.17	293.50	0	16,465	0.00%
2023/08/10	0	0.00	1	281.00	280.00	-1	16,235	-0.01%
2023/08/04	1	277.00	0	0.00	281.50	1	16,299	0.01%
2023/07/25	0	0.00	0	386.50	377.50	0	16,440	0.00%
2023/07/24	19	381.84	18	384.56	377.50	1	16,601	0.01%
2023/07/21	54	365.99	55	359.76	379.50	-1	16,376	-0.01%
2023/07/20	71	335.42	70	333.93	345.00	1	15,962	0.01%
2023/07/19	41	334.16	40	328.13	329.00	1	15,782	0.01%
2023/07/18	55	326.32	55	314.00	314.00	0	15,305	0.00%
2023/07/17	89	319.46	90	314.23	319.00	-1	14,809	-0.01%
2023/07/14	101	285.01	102	277.08	295.00	-1	14,264	-0.01%	大買/大賣/
2023/07/13	81	278.44	81	274.66	268.50	0	13,808	0.00%
2023/07/12	54	260.04	54	260.60	260.50	0	13,253	0.00%
2023/07/11	27	263.37	28	266.71	262.00	-1	13,097	-0.01%
2023/07/10	22	253.50	22	253.41	253.50	0	12,812	0.00%
2023/07/07	50	245.04	50	247.27	244.50	0	12,591	0.00%
2023/07/06	49	254.96	51	257.90	253.50	-2	12,163	-0.02%
2023/07/05	2	258.00	0	0.00	255.50	2	11,910	0.02%
2023/07/04	80	239.50	82	236.73	250.50	-2	11,417	-0.02%
2023/07/03	30	228.63	30	219.50	228.00	0	11,054	0.00%
2023/06/30	33	210.21	33	212.70	211.00	0	10,835	0.00%
2023/06/29	40	207.75	40	209.13	210.00	0	10,851	0.00%
2023/06/28	36	200.69	36	202.49	201.00	0	10,717	0.00%
2023/06/27	27	200.11	28	203.50	198.00	-1	11,051	-0.01%
2023/06/26	13	202.38	13	205.08	202.00	0	11,102	0.00%
2023/06/21	16	191.47	16	196.53	199.00	0	11,496	0.00%
2023/06/20	15	196.00	15	200.50	196.00	0	11,548	0.00%
2023/06/19	1	197.50	16	197.44	196.50	-15	11,706	-0.13%
2023/06/16	16	193.00	20	194.70	193.00	-4	11,603	-0.03%
2023/06/15	0	0.00	2	184.50	190.00	-2	11,553	-0.02%
2023/06/14	17	186.44	0	0.00	186.00	17	11,600	0.15%
2023/06/13	0	0.00	20	187.08	187.50	-20	11,641	-0.17%
2023/06/06	0	0.00	0	171.50	170.50	0	12,282	0.00%
2023/06/02	1	174.50	0	0.00	172.00	1	12,416	0.01%
2023/06/01	11	170.50	11	171.95	173.00	0	12,476	0.00%
2023/05/31	10	171.50	10	172.00	171.50	0	12,750	0.00%
2023/05/30	10	171.00	20	172.00	172.50	-10	12,802	-0.08%
2023/05/29	22	174.09	23	175.20	173.50	-1	12,820	-0.01%
2023/05/26	2	169.25	2	174.25	168.50	0	12,907	0.00%
2023/05/25	43	172.74	13	174.35	170.50	30	13,281	0.23%
2023/05/24	20	167.00	20	167.00	167.00	0	13,602	0.00%
2023/05/23	12	170.58	12	171.17	171.00	0	13,714	0.00%
2023/05/22	21	168.79	21	169.21	168.50	0	13,833	0.00%
2023/05/19	21	171.05	22	170.39	172.00	-1	13,863	-0.01%
2023/05/18	0	0.00	1	167.50	167.50	-1	13,979	-0.01%
2023/05/17	0	0.00	20	166.00	166.50	-20	14,073	-0.14%
2023/05/16	61	162.53	1	166.50	162.00	60	14,134	0.42%
2023/05/15	1	164.00	1	164.00	164.50	0	14,162	0.00%
2023/05/12	22	166.43	21	166.00	167.00	1	14,331	0.01%
2023/05/11	22	170.00	22	165.50	164.50	0	14,585	0.00%
2023/05/10	21	169.50	21	168.29	169.50	0	15,086	0.00%
2023/05/09	11	167.00	11	169.09	168.00	0	15,223	0.00%
2023/05/08	10	169.00	10	173.00	168.50	0	15,458	0.00%
2023/05/05	22	169.98	21	169.52	170.00	1	16,178	0.01%
2023/05/04	1	166.50	1	168.50	169.00	0	16,439	0.00%
2023/05/03	11	166.14	11	167.36	166.00	0	16,616	0.00%
2023/05/02	12	170.00	42	167.02	170.00	-30	16,586	-0.18%
2023/04/28	12	163.38	21	162.57	164.00	-9	16,619	-0.05%
2023/04/27	2	160.75	3	160.00	160.00	-1	16,470	-0.01%
2023/04/26	33	160.62	32	157.09	158.50	1	16,309	0.01%
2023/04/25	22	171.18	21	167.67	171.00	1	15,999	0.01%
2023/04/24	3	177.67	0	0.00	177.00	3	15,830	0.02%
2023/04/21	2	188.75	2	187.25	184.50	0	15,754	0.00%
2023/04/20	3	189.00	3	189.17	191.00	0	15,770	0.00%
2023/04/19	5	189.00	5	188.50	188.50	0	15,884	0.00%
2023/04/18	1	191.50	0	0.00	191.50	1	15,912	0.01%
2023/04/13	8	192.00	7	193.93	192.00	1	16,143	0.01%
2023/04/12	11	196.50	11	197.36	196.50	0	16,172	0.00%
2023/04/11	8	198.00	8	197.69	197.50	0	16,198	0.00%
2023/04/10	13	199.77	14	200.00	199.50	-1	16,385	-0.01%
2023/04/07	8	201.25	9	201.89	200.00	-1	16,361	-0.01%
2023/04/06	1	196.00	3	197.50	201.00	-2	16,255	-0.01%
2023/03/31	18	195.94	17	193.47	196.50	1	16,126	0.01%
2023/03/30	17	191.00	16	191.97	193.00	1	16,015	0.01%
2023/03/29	7	191.86	6	195.92	189.00	1	15,899	0.01%
2023/03/28	2	195.75	1	202.50	195.50	1	15,737	0.01%
2023/03/24	5	215.40	5	215.90	215.50	0	15,057	0.00%
2023/03/23	0	0.00	1	199.50	198.50	-1	14,498	-0.01%
2023/03/22	0	0.00	2	198.75	200.50	-2	14,533	-0.01%
2023/03/21	1	192.50	0	0.00	192.00	1	14,315	0.01%
2023/03/17	54	193.89	12	194.54	194.50	42	14,410	0.29%
2023/03/16	22	185.68	23	190.93	188.00	-1	14,186	-0.01%
2023/03/15	24	193.50	24	191.21	190.50	0	14,175	0.00%
2023/03/14	32	186.47	32	186.00	187.50	0	14,093	0.00%
2023/03/13	19	186.50	52	185.21	186.50	-33	14,174	-0.23%
2023/03/10	62	190.15	72	189.64	187.00	-10	14,176	-0.07%
2023/03/09	60	197.06	52	197.01	194.00	8	14,405	0.06%
2023/03/08	42	188.65	41	186.09	191.00	1	13,983	0.01%
2023/03/07	35	187.57	35	188.79	187.50	0	13,967	0.00%
2023/03/06	22	190.23	22	191.93	189.50	0	13,998	0.00%
2023/03/03	45	188.50	49	191.17	188.50	-4	14,115	-0.03%
2023/03/02	20	186.50	41	186.51	186.00	-21	14,220	-0.15%
2023/02/24	65	189.22	47	186.46	185.50	18	14,319	0.13%
2023/02/23	87	188.67	117	188.56	188.50	-30	14,153	-0.21%	大賣/
2023/02/22	95	188.39	60	182.89	181.00	35	14,009	0.25%
2023/02/21	57	197.47	57	197.18	200.50	0	13,748	0.00%
2023/02/20	42	198.12	60	195.50	195.00	-18	13,831	-0.13%
2023/02/17	54	197.51	34	197.60	196.50	20	14,067	0.14%
2023/02/16	36	200.00	78	195.72	200.50	-42	14,445	-0.29%
2023/02/15	40	190.13	44	191.68	193.00	-4	14,704	-0.03%
2023/02/13	24	193.13	22	193.50	193.50	2	15,074	0.01%
2023/02/10	54	194.83	10	198.50	193.50	44	15,370	0.29%
2023/02/09	44	199.01	44	199.25	198.50	0	15,653	0.00%
2023/02/08	30	201.00	64	198.63	199.00	-34	15,573	-0.22%
2023/02/07	11	189.50	11	191.50	191.50	0	15,221	0.00%
2023/02/06	55	190.66	21	194.93	190.00	34	15,323	0.22%
2023/02/03	61	191.01	81	192.81	194.50	-20	15,369	-0.13%
2023/02/02	74	182.82	54	180.26	184.00	20	14,907	0.13%
2023/02/01	68	173.35	70	173.42	175.50	-2	15,396	-0.01%
2023/01/31	34	168.44	32	168.70	169.50	2	15,627	0.01%
2023/01/30	20	167.50	30	167.33	168.50	-10	16,331	-0.06%
2023/01/17	10	160.00	10	159.50	160.00	0	17,101	0.00%
2023/01/16	20	159.50	20	160.00	159.50	0	17,567	0.00%
2023/01/13	42	160.68	42	156.50	157.50	0	17,880	0.00%
2023/01/12	10	159.50	10	160.50	160.00	0	18,323	0.00%
2023/01/11	32	158.00	33	158.74	161.00	-1	18,752	-0.01%
2023/01/10	12	160.00	11	159.00	160.00	1	19,182	0.01%
2023/01/09	9	158.28	24	155.46	158.50	-15	19,639	-0.08%
2023/01/06	0	0.00	51	149.09	151.00	-51	19,950	-0.26%
2023/01/05	32	148.19	32	146.50	147.00	0	20,375	0.00%
2023/01/03	22	142.91	22	147.00	147.00	0	21,203	0.00%
2022/12/30	34	145.74	34	142.94	142.50	0	21,448	0.00%
2022/12/29	32	143.50	32	145.00	145.50	0	21,795	0.00%
2022/12/28	63	149.25	0	0.00	145.00	63	22,145	0.28%
2022/12/27	20	152.50	40	155.13	156.50	-20	22,266	-0.09%
2022/12/26	58	155.74	58	152.00	152.00	0	22,770	0.00%
2022/12/23	0	0.00	43	157.07	159.00	-43	23,323	-0.18%
2022/12/22	32	159.50	32	157.53	158.00	0	23,747	0.00%
2022/12/21	74	158.31	74	158.54	157.50	0	24,226	0.00%
2022/12/20	67	161.03	67	159.99	156.00	0	24,661	0.00%
2022/12/19	19	163.13	19	164.74	165.00	0	25,021	0.00%
2022/12/16	22	165.86	2	165.00	165.00	20	25,528	0.08%
2022/12/15	13	171.65	12	171.92	171.50	1	25,759	0.00%
2022/12/14	13	165.23	34	171.18	173.00	-21	25,800	-0.08%
2022/12/13	24	165.00	24	164.00	164.00	0	25,794	0.00%
2022/12/12	19	163.21	19	164.00	164.00	0	25,943	0.00%
2022/12/09	31	168.50	31	170.37	168.50	0	26,462	0.00%
2022/12/08	24	168.56	24	170.38	167.00	0	26,667	0.00%
2022/12/07	35	171.51	35	172.04	170.00	0	26,854	0.00%
2022/12/06	0	0.00	1	176.00	175.50	-1	26,928	0.00%
2022/12/05	1	178.00	1	177.50	178.00	0	27,113	0.00%
2022/12/02	11	177.36	1	177.00	176.50	10	27,347	0.04%
2022/12/01	10	176.00	11	177.55	175.50	-1	27,536	0.00%
2022/11/30	20	168.50	20	169.50	168.50	0	27,497	0.00%
2022/11/25	31	168.97	10	171.50	167.50	21	28,344	0.07%
2022/11/24	11	169.05	31	171.45	172.00	-20	28,350	-0.07%
2022/11/23	10	164.50	0	0.00	163.50	10	28,343	0.04%
2022/11/22	10	162.50	30	162.33	166.50	-20	28,707	-0.07%
2022/11/21	20	165.50	0	0.00	164.00	20	29,182	0.07%
2022/11/18	65	170.09	32	166.34	166.00	33	29,702	0.11%
2022/11/17	30	171.00	34	168.22	170.50	-4	29,817	-0.01%
2022/11/16	25	165.68	22	167.14	167.00	3	30,017	0.01%
2022/11/15	46	164.85	49	165.93	167.00	-3	30,214	-0.01%
2022/11/14	46	163.03	46	160.58	163.50	0	30,634	0.00%
2022/11/11	13	157.50	14	157.68	156.50	-1	31,097	0.00%
2022/11/10	25	150.44	24	150.75	150.50	1	30,971	0.00%
2022/11/09	34	151.01	46	152.12	150.50	-12	31,293	-0.04%
2022/11/08	34	150.78	20	153.00	147.00	14	31,812	0.04%
2022/11/07	31	151.90	32	147.50	149.00	-1	32,171	0.00%
2022/11/04	22	142.00	22	143.64	142.50	0	31,967	0.00%
2022/11/03	20	144.50	20	144.50	144.00	0	31,985	0.00%
2022/11/02	23	145.72	26	147.37	145.50	-3	32,066	-0.01%
2022/11/01	33	146.48	36	144.03	146.50	-3	32,164	-0.01%
2022/10/31	26	142.21	27	143.31	142.00	-1	32,256	0.00%
2022/10/28	56	145.22	58	140.08	139.50	-2	32,356	-0.01%
2022/10/27	17	136.88	11	137.09	138.00	6	31,865	0.02%
2022/10/26	2	136.25	2	133.50	133.50	0	31,835	0.00%
2022/10/25	3	133.00	5	135.30	139.50	-2	31,506	-0.01%
2022/10/24	1	134.50	53	131.79	134.50	-52	31,060	-0.17%
2022/10/21	14	125.04	1	122.50	122.50	13	31,495	0.04%
2022/10/20	33	124.06	33	124.74	127.00	0	32,320	0.00%
2022/10/19	29	127.47	29	132.62	125.00	0	32,200	0.00%
2022/10/18	26	130.85	6	130.50	130.50	20	32,249	0.06%
2022/10/17	1	127.50	25	130.44	131.50	-24	32,783	-0.07%
2022/10/13	20	122.00	0	0.00	118.50	20	33,153	0.06%
2022/10/12	6	121.83	6	122.33	122.00	0	33,056	0.00%
2022/10/11	4	128.25	0	0.00	127.00	4	33,018	0.01%
2022/10/07	14	136.50	18	137.58	136.50	-4	32,849	-0.01%
2022/10/06	1	136.00	5	138.00	140.00	-4	32,872	-0.01%
2022/10/05	14	137.00	3	136.33	133.50	11	32,704	0.03%
2022/10/04	1	136.50	1	137.50	137.50	0	32,381	0.00%
2022/10/03	1	136.00	2	137.75	135.50	-1	32,180	0.00%
2022/09/30	7	132.79	8	131.31	134.00	-1	32,572	0.00%
2022/09/29	2	132.00	2	127.00	127.00	0	32,663	0.00%
2022/09/28	3	128.33	3	128.67	127.50	0	32,739	0.00%
2022/09/27	3	135.17	0	0.00	134.50	3	32,704	0.01%
2022/09/26	1	140.50	5	137.10	136.00	-4	32,637	-0.01%
2022/09/23	13	150.00	1	151.00	145.50	12	32,650	0.04%
2022/09/22	0	0.00	1	153.00	156.00	-1	32,479	0.00%
2022/09/21	0	0.00	1	153.50	152.50	-1	32,515	0.00%
2022/09/19	2	154.75	0	0.00	152.50	2	32,932	0.01%
2022/09/16	2	158.25	1	154.00	153.50	1	33,125	0.00%
2022/09/15	0	0.00	6	162.58	161.00	-6	33,151	-0.02%
2022/09/14	3	169.17	0	0.00	169.50	3	33,183	0.01%
2022/09/13	1	175.50	0	0.00	176.00	1	33,222	0.00%
2022/09/08	1	176.50	0	0.00	175.50	1	33,482	0.00%
2022/09/07	5	176.80	4	175.13	176.00	1	33,488	0.00%
2022/09/06	4	177.75	14	173.89	175.50	-10	33,699	-0.03%
2022/09/05	1	183.00	0	0.00	179.50	1	33,603	0.00%
2022/09/02	3	188.33	1	188.00	188.00	2	33,488	0.01%
2022/09/01	13	181.50	13	181.50	181.00	0	33,293	0.00%
2022/08/31	1	187.00	1	187.50	187.00	0	33,223	0.00%
2022/08/30	4	189.13	2	189.50	188.50	2	33,343	0.01%
2022/08/26	1	199.50	1	199.00	191.00	0	33,079	0.00%
2022/08/25	0	0.00	1	196.00	195.00	-1	32,887	0.00%
2022/08/24	2	189.00	2	188.25	186.00	0	32,679	0.00%
2022/08/23	1	184.00	2	190.00	190.50	-1	32,474	0.00%
2022/08/22	11	192.00	0	0.00	186.00	11	32,316	0.03%
2022/08/19	0	0.00	1	194.50	189.50	-1	32,358	0.00%
2022/08/18	3	179.00	2	186.75	189.00	1	31,931	0.00%
2022/08/17	3	175.33	4	176.63	175.50	-1	31,262	0.00%
2022/08/16	3	176.67	3	176.50	175.50	0	31,269	0.00%
2022/08/15	4	176.00	5	176.80	178.00	-1	31,286	0.00%
2022/08/12	0	0.00	2	166.25	170.50	-2	30,694	-0.01%
2022/08/11	0	0.00	3	155.33	155.00	-3	30,349	-0.01%
2022/08/10	2	151.00	1	150.00	149.00	1	30,681	0.00%
2022/08/09	5	154.00	4	154.25	154.50	1	30,843	0.00%
2022/08/08	3	156.83	6	154.50	154.50	-3	31,057	-0.01%
2022/08/05	0	0.00	2	155.50	159.50	-2	31,147	-0.01%
2022/08/04	9	147.56	7	148.43	149.00	2	31,240	0.01%
2022/08/03	5	150.20	5	149.70	148.50	0	31,290	0.00%
2022/08/02	5	148.50	5	151.40	151.50	0	31,482	0.00%
2022/08/01	5	155.20	5	153.50	153.00	0	31,442	0.00%
2022/07/29	2	157.00	2	156.00	156.00	0	31,376	0.00%
2022/07/28	7	161.64	7	158.29	155.50	0	31,475	0.00%
2022/07/27	8	168.25	3	167.17	163.00	5	30,798	0.02%
2022/07/26	5	178.80	7	178.21	177.50	-2	29,889	-0.01%
2022/07/25	3	178.67	4	181.25	181.50	-1	29,826	0.00%
2022/07/22	9	182.33	7	183.93	180.50	2	29,766	0.01%
2022/07/21	7	170.00	6	175.50	179.00	1	29,265	0.00%
2022/07/20	0	0.00	2	160.50	163.00	-2	28,744	-0.01%
2022/07/19	4	157.00	3	157.50	154.00	1	28,522	0.00%
2022/07/18	1	158.00	1	159.00	158.00	0	28,377	0.00%
2022/07/15	0	0.00	1	153.50	152.50	-1	28,062	0.00%
2022/07/14	1	144.00	1	150.00	150.00	0	28,107	0.00%
2022/07/13	1	152.50	1	149.00	146.50	0	27,985	0.00%
2022/07/12	1	158.50	1	152.50	150.00	0	28,075	0.00%
2022/07/11	0	0.00	3	169.00	162.00	-3	28,455	-0.01%
2022/07/08	9	170.67	6	167.67	165.00	3	28,630	0.01%
2022/07/07	0	0.00	2	173.50	174.00	-2	28,007	-0.01%
2022/07/06	3	165.67	1	160.50	160.50	2	27,834	0.01%
2022/07/05	2	173.50	1	174.00	174.00	1	27,750	0.00%
2022/07/04	3	171.00	3	170.00	172.50	0	27,851	0.00%
2022/07/01	4	183.75	3	181.33	172.00	1	27,944	0.00%
2022/06/30	4	187.88	4	190.13	191.00	0	27,826	0.00%
2022/06/29	2	193.50	2	194.75	194.50	0	27,816	0.00%
2022/06/28	3	187.50	2	189.50	190.00	1	27,790	0.00%
2022/06/27	0	0.00	4	199.13	198.00	-4	28,067	-0.01%
2022/06/24	2	188.50	2	187.50	187.50	0	28,540	0.00%
2022/06/23	9	188.06	5	189.80	190.00	4	28,676	0.01%
2022/06/22	7	200.79	6	192.08	186.50	1	28,328	0.00%
2022/06/21	3	204.17	3	206.50	207.00	0	28,133	0.00%
2022/06/20	4	207.38	4	201.88	201.50	0	28,206	0.00%
2022/06/16	1	229.00	1	217.50	214.50	0	28,039	0.00%
2022/06/15	1	229.50	2	233.50	228.50	-1	28,074	0.00%
2022/06/14	1	225.00	5	226.10	225.50	-4	28,220	-0.01%
2022/06/13	2	224.50	2	225.25	226.00	0	28,523	0.00%
2022/06/10	8	222.00	4	225.50	225.50	4	29,039	0.01%
2022/06/09	1	222.50	1	224.00	224.00	0	29,291	0.00%
2022/06/08	4	228.63	2	224.00	222.50	2	29,488	0.01%
2022/06/07	2	225.75	3	227.67	228.50	-1	30,017	0.00%
2022/06/06	1	227.00	2	229.25	231.50	-1	30,785	0.00%
2022/06/02	4	232.13	3	226.00	226.00	1	31,348	0.00%
2022/06/01	6	241.67	5	240.50	238.00	1	31,717	0.00%
2022/05/31	4	238.63	4	239.25	240.50	0	31,931	0.00%
2022/05/30	2	235.75	2	240.75	242.00	0	32,963	0.00%
2022/05/27	6	240.42	5	235.90	231.00	1	33,710	0.00%
2022/05/26	7	250.57	6	240.25	238.50	1	34,303	0.00%
2022/05/25	2	251.25	2	256.00	255.00	0	34,805	0.00%
2022/05/24	5	258.10	5	250.40	250.00	0	35,532	0.00%
2022/05/23	4	268.00	4	261.88	257.50	0	36,322	0.00%
2022/05/20	10	270.25	9	269.00	269.50	1	36,532	0.00%
2022/05/19	3	266.00	3	269.00	269.50	0	36,484	0.00%
2022/05/18	5	264.40	7	266.21	268.00	-2	36,532	-0.01%
2022/05/17	8	253.13	7	254.21	255.00	1	36,520	0.00%
2022/05/16	5	263.10	6	260.92	252.50	-1	37,163	0.00%
2022/05/13	3	261.83	2	258.50	257.00	1	37,394	0.00%
2022/05/12	16	258.88	15	258.67	254.50	1	37,471	0.00%
2022/05/11	9	252.00	9	255.83	257.50	0	37,788	0.00%
2022/05/10	2	248.50	2	253.25	255.00	0	37,985	0.00%
2022/05/09	2	256.50	1	248.63	246.50	1	38,497	0.00%
2022/05/06	2	274.50	2	273.50	272.00	0	38,829	0.00%
2022/05/05	3	272.33	2	280.50	286.00	1	38,763	0.00%
2022/05/04	2	264.25	2	263.50	262.50	0	38,558	0.00%
2022/05/03	1	266.50	1	264.50	264.50	0	38,787	0.00%
2022/04/29	2	262.75	2	260.50	260.50	0	38,955	0.00%
2022/04/28	3	252.83	3	260.50	260.00	0	38,880	0.00%
2022/04/27	4	249.00	4	251.00	252.50	0	38,898	0.00%
2022/04/26	0	0.00	0.1	247.00	242.50	-0.1	38,817	0.00%
2022/04/25	5	252.10	5	250.30	248.50	0	39,070	0.00%
2022/04/22	1	267.00	2	265.25	267.50	-1	39,245	0.00%
2022/04/21	1	276.50	1	275.00	275.00	0	39,660	0.00%
2022/04/20	3	272.17	4	274.38	276.50	-1	39,824	0.00%
2022/04/19	11	274.73	10	271.00	268.50	1	39,943	0.00%
2022/04/18	7	266.64	8	267.50	272.50	-1	40,018	0.00%
2022/04/15	2	266.25	1	262.00	265.50	1	40,260	0.00%
2022/04/14	2	286.50	2	282.00	281.50	0	40,341	0.00%
2022/04/13	2.1	285.64	2	288.00	289.50	0.1	40,256	0.00%
2022/04/12	2	281.75	2	281.50	281.50	0	40,177	0.00%
2022/04/11	2	290.75	1	296.00	281.00	1	39,911	0.00%
2022/04/08	3	298.33	3	302.17	301.50	0	39,727	0.00%
2022/04/07	3	309.50	3	303.33	296.00	0	39,457	0.00%
2022/04/06	6	309.75	5	316.20	317.00	1	39,182	0.00%
2022/04/01	1	300.00	2	312.00	312.00	-1	39,128	0.00%
2022/03/30	1	326.00	4	328.25	312.50	-3	39,541	-0.01%
2022/03/29	21	321.76	21	317.31	322.50	0	39,675	0.00%
2022/03/28	1	295.50	1	302.00	311.00	0	40,065	0.00%
2022/03/25	1	295.00	3	296.00	296.00	-2	40,418	0.00%
2022/03/24	5	287.20	1	290.00	287.50	4	40,965	0.01%
2022/03/23	0	0.00	3	293.00	284.00	-3	42,365	-0.01%
2022/03/22	2	289.00	3	284.83	282.00	-1	42,972	0.00%
2022/03/21	4	279.13	1	274.50	274.50	3	43,100	0.01%
2022/03/18	5	271.50	5	274.70	273.00	0	43,130	0.00%
2022/03/17	3	277.00	4	271.88	275.00	-1	42,942	0.00%
2022/03/16	19	261.74	18	259.19	255.00	1	42,428	0.00%
2022/03/15	15	265.57	14	264.57	260.50	1	42,269	0.00%
2022/03/14	1	293.50	1	291.00	286.00	0	42,126	0.00%
2022/03/11	1	279.50	3	280.67	287.00	-2	41,766	0.00%
2022/03/10	4	286.50	3	286.17	281.00	1	41,630	0.00%
2022/03/09	6	287.42	6	285.75	275.00	0	41,146	0.00%
2022/03/08	3	290.00	1	290.00	273.50	2	40,380	0.00%
2022/03/07	28	285.57	28	287.79	287.50	0	39,594	0.00%
2022/03/04	4	301.13	3	293.17	288.00	1	39,069	0.00%
2022/03/03	6	315.58	5	320.60	312.00	1	38,732	0.00%
2022/03/02	6	297.58	6	304.58	307.00	0	37,914	0.00%
2022/03/01	3	283.00	3	286.67	299.50	0	37,091	0.00%
2022/02/25	1	263.50	10.2	265.29	272.50	-9.2	36,252	-0.03%
2022/02/24	8	245.69	9	246.72	248.00	-1	35,583	0.00%
2022/02/23	18	246.56	13.1	245.23	245.00	4.9	34,753	0.01%
2022/02/22	15	236.40	15.2	237.50	233.50	-0.2	33,923	0.00%
2022/02/21	2.1	235.17	2	234.25	239.00	0.1	33,503	0.00%
2022/02/18	2.2	234.89	3	236.50	238.50	-0.8	33,774	0.00%
2022/02/17	4	238.25	2	236.50	233.00	2	33,898	0.01%
2022/02/16	5	246.50	4.3	247.88	243.00	0.7	33,682	0.00%
2022/02/15	13.3	239.31	15	238.77	232.00	-1.7	33,336	-0.01%
2022/02/14	1	236.00	1	231.00	231.00	0	33,092	0.00%
2022/02/11	1	245.50	21	245.12	244.00	-20	33,159	-0.06%
2022/02/10	0	0.00	15	245.00	234.00	-15	32,875	-0.05%
2022/02/09	9	236.89	10	232.15	236.50	-1	32,706	0.00%
2022/02/08	27	213.46	26	209.44	224.00	1	32,424	0.00%
2022/02/07	12	198.83	10	201.00	209.50	2	32,386	0.01%
2022/01/26	18	201.67	18	204.28	199.50	0	32,810	0.00%
2022/01/25	11	209.91	11	211.09	205.50	0	33,233	0.00%
2022/01/24	4	211.88	4	213.63	213.50	0	33,695	0.00%
2022/01/21	2	215.75	2	215.50	216.00	0	34,692	0.00%
2022/01/20	3	214.83	3	217.17	219.00	0	35,430	0.00%
2022/01/19	3	212.50	3	211.83	215.00	0	36,018	0.00%
2022/01/18	3	215.83	3	217.33	209.00	0	36,701	0.00%
2022/01/17	4	211.25	4	210.88	214.50	0	37,392	0.00%
2022/01/14	6	210.50	6	203.42	213.00	0	37,851	0.00%
2022/01/13	3	196.50	3	199.00	200.50	0	38,128	0.00%
2022/01/12	1	196.00	1	201.50	200.50	0	38,678	0.00%
2022/01/11	2	200.00	2	198.50	199.00	0	39,898	0.00%
2022/01/10	6	209.33	6	209.83	207.00	0	40,656	0.00%
2022/01/07	2	209.50	2	211.00	199.00	0	41,496	0.00%
2022/01/06	6	212.50	1	211.00	211.00	5	41,693	0.01%
2022/01/05	12	218.25	6	221.50	218.50	6	42,783	0.01%
2022/01/04	9	225.44	6	227.83	221.00	3	44,346	0.01%
2022/01/03	24	230.58	3	230.17	226.00	21	44,732	0.05%
2021/12/30	31	235.66	41	238.98	239.00	-10	44,982	-0.02%
2021/12/29	13	237.65	3	239.50	238.00	10	44,942	0.02%
2021/12/28	3	241.83	19	244.03	245.50	-16	45,334	-0.04%
2021/12/27	20	241.43	4	244.63	238.50	16	45,452	0.04%
2021/12/24	1	248.50	1	249.00	249.00	0	45,182	0.00%
2021/12/23	13	247.77	13	247.15	243.00	0	45,107	0.00%
2021/12/22	23	244.09	22	242.45	243.00	1	44,945	0.00%
2021/12/21	9	231.28	10	229.20	238.50	-1	44,416	0.00%
2021/12/20	8	224.81	8	222.31	217.00	0	43,896	0.00%
2021/12/17	10	223.75	12	222.67	225.50	-2	43,928	0.00%
2021/12/16	16	207.56	17.8	213.58	217.50	-1.8	42,868	0.00%
2021/12/15	3	189.33	6	191.92	198.00	-3	42,239	-0.01%
2021/12/14	4	184.88	2	186.25	180.00	2	42,330	0.00%
2021/12/13	4	191.00	4	192.13	194.00	0	43,128	0.00%
2021/12/10	3	188.83	3	189.67	187.50	0	43,465	0.00%
2021/12/09	5	194.00	2	193.00	188.50	3	44,281	0.01%
2021/12/08	3	183.83	5	190.10	194.50	-2	44,790	0.00%
2021/12/07	0	0.00	1	176.50	177.00	-1	44,992	0.00%
2021/12/06	1.3	179.30	0	0.00	178.50	1.3	45,320	0.00%
2021/12/03	3	190.67	2	189.00	190.00	1	45,555	0.00%
2021/11/30	2	184.75	3	187.00	186.00	-1	46,512	0.00%
2021/11/29	2	179.25	2	179.75	183.00	0	47,677	0.00%
2021/11/26	3	178.17	3	178.17	182.00	0	48,042	0.00%
2021/11/25	0	0.00	1	180.50	176.50	-1	47,917	0.00%
2021/11/24	5	180.10	5	179.60	179.00	0	47,883	0.00%
2021/11/22	1	191.50	0	0.00	190.00	1	48,686	0.00%
2021/11/19	4	193.25	1	193.50	190.50	3	48,565	0.01%
2021/11/18	2	201.25	2	196.25	196.00	0	48,409	0.00%
2021/11/17	2	202.50	7	204.43	206.00	-5	48,307	-0.01%
2021/11/16	7	197.86	5	194.70	193.50	2	47,897	0.00%
2021/11/15	3	197.33	2	196.25	198.50	1	47,378	0.00%
2021/11/12	7	199.93	7	197.07	189.00	0	47,110	0.00%
2021/11/11	6	190.00	4	190.00	191.00	2	46,520	0.00%
2021/11/10	5	187.40	5	189.80	194.00	0	46,153	0.00%
2021/11/09	4	185.63	4	184.63	181.00	0	45,662	0.00%
2021/11/08	3	188.33	3	188.67	181.00	0	45,141	0.00%
2021/11/05	21	185.69	23	184.41	197.00	-2	44,724	0.00%
2021/11/04	1	195.00	1	193.00	190.50	0	44,059	0.00%
2021/11/03	4	198.13	2	193.25	193.50	2	43,471	0.00%
2021/11/02	2	204.50	2	207.50	205.50	0	43,072	0.00%
2021/11/01	8	210.81	9	212.44	210.00	-1	42,405	0.00%
2021/10/29	3.5	203.57	2	202.75	201.00	1.5	41,622	0.00%
2021/10/28	1	184.50	1	196.50	196.50	0	40,311	0.00%
2021/10/27	2	170.00	3	176.67	179.00	-1	39,421	0.00%
2021/10/26	6	173.75	4	167.75	163.00	2	38,611	0.01%
2021/10/25	3	171.17	3	172.67	176.00	0	37,727	0.00%
2021/10/22	12	157.79	12	159.54	166.50	0	36,525	0.00%
2021/10/21	15	154.33	15	153.87	151.50	0	35,522	0.00%
2021/10/20	4	149.88	4	149.63	153.50	0	34,614	0.00%
2021/10/19	29	149.86	30	145.83	147.50	-1	33,683	0.00%
2021/10/18	3	142.50	3	141.00	141.00	0	32,110	0.00%
2021/10/15	6	135.33	6	135.58	143.00	0	31,001	0.00%
2021/10/14	1	130.00	3	131.33	130.00	-2	29,551	-0.01%
2021/10/13	3	135.33	1	132.00	131.50	2	28,779	0.01%
2021/10/12	16	128.91	16	129.91	133.00	0	27,418	0.00%
2021/10/08	0	0.00	6	124.00	130.00	-6	25,623	-0.02%
2021/10/07	4	117.38	0	0.00	118.50	4	25,160	0.02%
2021/10/06	0	0.00	10	108.50	108.00	-10	25,003	-0.04%
2021/10/05	5	106.00	0	0.00	112.00	5	25,354	0.02%
2021/10/04	0	0.00	5	112.00	109.00	-5	25,273	-0.02%
2021/10/01	6	110.00	1	111.50	107.50	5	25,585	0.02%
2021/09/30	1	115.00	1	114.50	115.00	0	25,583	0.00%
2021/09/29	3	114.33	3	113.17	115.00	0	25,693	0.00%
2021/09/28	7	116.57	4	118.63	120.50	3	25,254	0.01%
2021/09/27	1	116.00	1	120.50	114.50	0	24,602	0.00%
2021/09/24	32	121.08	31	117.58	118.00	1	24,250	0.00%
2021/09/23	1	114.50	27	115.24	115.50	-26	23,388	-0.11%
2021/09/22	21	108.98	15	110.50	106.00	6	23,034	0.03%
2021/09/17	20	111.75	0	0.00	114.00	20	22,693	0.09%
2021/09/16	32	116.75	42	116.86	112.50	-10	22,132	-0.05%
2021/09/15	10	112.00	0	0.00	111.50	10	21,085	0.05%
2021/09/14	1	113.50	1	115.00	115.00	0	20,608	0.00%
2021/09/13	9	112.44	20	110.95	109.00	-11	19,661	-0.06%
2021/09/10	8	105.94	6	104.33	110.50	2	18,802	0.01%
2021/09/09	56	100.36	57	100.47	100.50	-1	18,216	-0.01%
2021/09/08	20	94.85	20	93.75	93.40	0	17,894	0.00%
2021/09/07	1	101.00	0	0.00	98.30	1	17,543	0.01%
2021/09/06	4	112.13	3	112.00	109.00	1	17,535	0.01%
2021/09/03	1	112.00	1	110.00	110.00	0	17,809	0.00%
2021/09/02	7	110.86	7	112.07	109.00	0	17,265	0.00%
2021/09/01	12	101.75	5	104.60	109.00	7	15,914	0.04%
2021/08/31	3	98.40	0	0.00	99.20	3	15,298	0.02%
2021/08/30	0	0.00	2	103.00	103.00	-2	15,046	-0.01%
2021/08/27	2	108.00	0	0.00	103.50	2	15,000	0.01%
2021/08/26	0	0.00	0.2	104.00	104.00	-0.2	14,197	0.00%
2021/08/24	0	0.00	2	96.30	94.30	-2	14,283	-0.01%
2021/08/20	2	91.00	0	0.00	90.90	2	14,185	0.01%
2021/08/12	1	95.60	0	0.00	95.40	1	14,571	0.01%
2021/08/03	0	0.00	1	109.00	114.50	-1	14,710	-0.01%
2021/07/27	1	121.50	0	0.00	116.50	1	15,783	0.01%
2021/07/22	0	0.00	1	121.00	118.50	-1	18,178	-0.01%
2021/07/20	0	0.00	2	116.50	111.50	-2	18,661	-0.01%
2021/07/16	3	110.00	1	111.00	109.00	2	18,767	0.01%
2021/07/14	2	110.00	2	109.50	114.00	0	18,999	0.00%
2021/07/13	1	113.00	1	111.00	111.00	0	18,915	0.00%
2021/07/12	4	109.13	3	113.17	110.50	1	18,689	0.01%
2021/07/09	6	101.97	8	104.31	106.50	-2	18,206	-0.01%
2021/07/08	4	94.08	3	94.73	97.10	1	18,020	0.01%
2021/07/07	1	91.10	3	89.93	91.80	-2	17,495	-0.01%
2021/07/06	5	83.56	6	83.83	83.50	-1	17,327	-0.01%
2021/07/05	0	0.00	1	85.40	85.40	-1	17,067	-0.01%
2021/07/02	0	0.00	1	75.40	77.70	-1	16,992	-0.01%
2021/07/01	1	75.10	1	76.40	74.00	0	17,167	0.00%
2021/06/30	1	75.30	0	0.00	76.10	1	17,153	0.01%
2021/06/29	2	78.80	10	77.90	75.50	-8	17,130	-0.05%
2021/06/28	0	0.00	3	75.60	76.30	-3	16,934	-0.02%
2021/06/25	0	0.00	1	76.00	75.60	-1	16,899	-0.01%
2021/06/24	1	77.80	1	76.70	76.70	0	16,852	0.00%
2021/06/23	1	77.20	2	77.15	76.70	-1	16,816	-0.01%
2021/06/22	1	74.30	3	74.93	74.80	-2	16,677	-0.01%
2021/06/21	2	75.20	0	0.00	75.20	2	16,606	0.01%
2021/06/18	10	76.60	10	78.10	76.30	0	16,489	0.00%
2021/06/17	0	0.00	1	74.40	77.60	-1	16,286	-0.01%
2021/06/16	10	76.80	0	0.00	75.10	10	16,105	0.06%
2021/06/15	6	76.60	7	77.73	78.10	-1	15,932	-0.01%
2021/06/11	0	0.00	5.9	77.52	78.10	-5.9	15,368	-0.04%
2021/06/07	0	0.00	2	71.00	71.10	-2	14,221	-0.01%
2021/06/04	2	69.50	0	0.00	69.10	2	14,091	0.01%
2021/06/03	3	69.80	2	70.65	70.80	1	13,914	0.01%
2021/06/01	0	0.00	10	70.90	69.40	-10	13,598	-0.07%
2021/05/28	10	67.30	13	67.33	67.50	-3	13,129	-0.02%
2021/05/27	1	66.50	0	0.00	65.60	1	13,009	0.01%
2021/05/26	4	66.10	0	0.00	66.30	4	12,918	0.03%
2021/05/24	21	60.01	28	61.50	61.40	-7	12,312	-0.06%
2021/05/21	10	61.00	10	59.80	59.80	0	12,295	0.00%
2021/05/20	2	60.05	3	60.03	58.80	-1	12,298	-0.01%
2021/05/19	1	58.70	0	0.00	58.20	1	12,244	0.01%
2021/05/13	3	61.00	6	60.65	59.50	-3	11,838	-0.03%
2021/05/12	25	62.62	9	61.10	59.40	16	11,728	0.14%
2021/05/11	5	62.00	8	63.68	63.30	-3	11,444	-0.03%
2021/05/07	10	68.96	0	0.00	68.00	10	11,214	0.09%
2021/05/05	1	67.80	2	70.80	66.50	-1	10,896	-0.01%
2021/05/04	3	72.50	2	72.40	73.80	1	10,606	0.01%
2021/04/29	1	72.70	22	73.97	74.50	-21	10,415	-0.20%
2021/04/28	6	64.58	7	67.80	67.80	-1	9,319	-0.01%
2021/04/26	0	0.00	1	62.20	62.60	-1	8,303	-0.01%
2021/04/22	2	58.80	2	56.20	56.50	0	8,021	0.00%
2021/04/16	1	59.00	1	59.20	59.50	0	7,882	0.00%
2021/04/14	1	59.50	0	0.00	56.40	1	7,561	0.01%
2021/04/13	0	0.00	3	58.77	57.90	-3	7,244	-0.04%
2021/04/12	2	57.35	1	57.00	56.90	1	6,962	0.01%
2021/04/09	4	57.58	0	0.00	57.50	4	6,837	0.06%
2021/04/08	20	56.40	0	0.00	57.20	20	6,536	0.31%
2021/04/01	0	0.00	7	52.90	53.00	-7	6,271	-0.11%
2021/03/22	0	0.00	4	51.63	51.40	-4	6,455	-0.06%
2021/03/19	1	50.70	3.8	51.13	51.00	-2.8	6,639	-0.04%
2021/03/05	5	50.16	0	0.00	49.95	5	8,098	0.06%
2021/02/23	0	0.00	7	55.10	55.40	-7	8,135	-0.09%
2021/02/22	0	0.00	1	57.10	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	1	55.90	55.90	-1	8,006	-0.01%
2021/02/05	4	51.90	0	0.00	51.80	4	7,883	0.05%
2021/02/03	1	53.30	0	0.00	53.30	1	7,823	0.01%
2021/01/28	2	53.70	3	54.07	53.40	-1	7,537	-0.01%
2021/01/27	0	0.00	2	52.55	52.50	-2	7,391	-0.03%
2021/01/26	2	51.25	1	53.30	51.10	1	7,215	0.01%
2021/01/25	20	54.87	11	54.50	54.10	9	7,011	0.13%
2021/01/22	2	57.40	1	57.80	57.90	1	6,417	0.02%
2021/01/21	1	52.00	4	52.78	52.70	-3	5,889	-0.05%
2021/01/20	2	51.60	0	0.00	51.00	2	5,790	0.03%
2021/01/19	0	0.00	1	53.20	53.00	-1	5,727	-0.02%
2021/01/18	2	51.95	2	52.10	52.40	0	5,755	0.00%
2021/01/15	1	54.00	0	0.00	53.40	1	5,758	0.02%
2021/01/13	0	0.00	2	53.75	54.00	-2	5,539	-0.04%
2021/01/12	2	52.30	2	52.20	52.00	0	5,405	0.00%
2021/01/11	1	49.90	1	49.70	51.60	0	5,245	0.00%
2021/01/07	2	49.60	0	0.00	49.75	2	5,113	0.04%
2021/01/04	0	0.00	1	52.20	52.20	-1	4,891	-0.02%
2020/12/31	1	51.30	0	0.00	50.90	1	4,803	0.02%
2020/12/29	2	51.50	3	52.00	51.90	-1	4,740	-0.02%
2020/12/28	3	49.80	0	0.00	51.80	3	4,581	0.07%
2020/12/25	1	50.60	0	0.00	50.70	1	4,467	0.02%
2020/12/11	3	50.93	0	0.00	49.50	3	3,852	0.08%
2020/12/10	1	52.10	0	0.00	50.70	1	3,835	0.03%
2020/12/08	0	0.00	1	54.50	52.70	-1	3,599	-0.03%
2020/12/07	0	0.00	3	55.60	55.40	-3	3,438	-0.09%
2020/12/04	3	53.13	1	53.30	53.40	2	2,870	0.07%
2020/11/30	1	47.55	0	0.00	47.95	1	2,292	0.04%
2020/11/24	1	47.65	0	0.00	47.00	1	2,210	0.05%
2020/11/17	0	0.00	3	45.50	45.35	-3	1,872	-0.16%
2020/11/12	0	0.00	3	44.10	43.80	-3	1,883	-0.16%
2020/11/10	0	0.00	6	43.95	43.85	-6	1,890	-0.32%
2020/11/09	6	43.45	0	0.00	43.60	6	1,877	0.32%
2020/10/22	3	43.05	0	0.00	43.00	3	2,260	0.13%
2020/10/20	3	43.45	0	0.00	43.05	3	2,688	0.11%
2020/10/19	0	0.00	1	44.15	44.15	-1	2,701	-0.04%
2020/10/08	1	44.80	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.95	44.95	-1	3,109	-0.03%
2020/09/28	0	0.00	2	43.95	44.05	-2	3,909	-0.05%
2020/09/25	1	42.80	0	0.00	42.00	1	4,182	0.02%
2020/09/23	0	0.00	1	44.95	44.65	-1	5,018	-0.02%
2020/09/16	0	0.00	5	45.14	45.05	-5	6,332	-0.08%
2020/09/14	5	43.90	0	0.00	44.00	5	6,492	0.08%
2020/09/11	0	0.00	5	42.90	42.90	-5	6,519	-0.08%
2020/08/31	1	44.15	0	0.00	43.40	1	6,698	0.01%
2020/08/11	5	47.60	0	0.00	47.30	5	6,969	0.07%
2020/07/27	1	51.90	3	50.47	49.15	-2	6,524	-0.03%
2020/07/24	2	53.50	3	53.30	52.10	-1	6,354	-0.02%
2020/07/21	1	52.40	1	52.20	53.00	0	6,100	0.00%
2020/07/16	0	0.00	2	50.30	50.10	-2	6,051	-0.03%
2020/07/10	3	50.80	0	0.00	50.80	3	5,933	0.05%
2020/07/09	2	54.30	0	0.00	52.60	2	5,837	0.03%
2020/07/08	2	52.90	2	53.70	54.00	0	5,663	0.00%
2020/07/07	0	0.00	3	52.23	51.50	-3	5,429	-0.06%
2020/07/03	2	54.00	9	54.77	52.80	-7	5,033	-0.14%
2020/07/02	2	51.10	4	50.98	51.30	-2	4,544	-0.04%
2020/07/01	1	46.30	1	46.40	47.75	0	4,233	0.00%
2020/06/30	5	47.80	0	0.00	46.40	5	4,065	0.12%
2020/06/29	0	0.00	6	47.20	46.50	-6	3,795	-0.16%
2020/06/24	3	45.33	1	44.30	44.80	2	3,484	0.06%
2020/06/18	1	41.70	0	0.00	41.80	1	2,809	0.04%
2020/06/12	1	40.70	0	0.00	41.65	1	2,889	0.03%
2020/06/10	1	44.30	0	0.00	44.20	1	2,951	0.03%
2020/06/09	1	44.40	0	0.00	44.35	1	2,993	0.03%
2020/06/05	3	44.75	0	0.00	44.90	3	2,992	0.10%
2020/06/03	3	45.05	0	0.00	45.05	3	3,010	0.10%
2020/06/02	0	0.00	4	45.30	44.40	-4	2,974	-0.13%
2020/05/29	4	43.80	0	0.00	43.60	4	2,905	0.14%
2020/05/28	0	0.00	13	44.22	43.35	-13	2,887	-0.45%
2020/05/25	3	43.50	0	0.00	43.70	3	2,915	0.10%
2020/05/21	0	0.00	6	44.00	43.95	-6	2,875	-0.21%
2020/05/20	3	42.30	0	0.00	42.30	3	2,828	0.11%
2020/05/13	3	42.50	0	0.00	43.70	3	2,869	0.10%
2020/05/12	0	0.00	3	43.10	42.40	-3	2,915	-0.10%
2020/05/11	0	0.00	3	43.40	43.35	-3	2,927	-0.10%
2020/05/08	0	0.00	10	43.25	43.05	-10	2,945	-0.34%
2020/05/07	10	43.75	1	43.50	43.55	9	2,940	0.31%
2020/05/05	1	43.15	0	0.00	42.80	1	2,964	0.03%
2020/04/30	1	43.35	0	0.00	43.35	1	3,014	0.03%
2020/04/27	5	42.92	0	0.00	42.80	5	3,171	0.16%
2020/04/24	10	42.80	1	42.60	42.55	9	3,160	0.28%
2020/04/23	0	0.00	3	46.10	45.30	-3	3,036	-0.10%
2020/04/22	1	42.50	0	0.00	42.65	1	2,927	0.03%
2020/04/21	0	0.00	1	41.70	41.80	-1	2,950	-0.03%
2020/04/17	3	42.30	1	42.50	42.05	2	3,103	0.06%
2020/04/16	0	0.00	3	41.90	41.60	-3	3,147	-0.10%
2020/04/14	4	40.75	0	0.00	41.00	4	3,368	0.12%
2020/04/08	4	40.00	3	40.50	41.20	1	3,905	0.03%
2020/04/06	0	0.00	1	37.45	37.45	-1	3,842	-0.03%
2020/03/27	1	37.00	0	0.00	36.20	1	3,858	0.03%
2020/03/19	0	0.00	14	29.69	29.15	-14	3,801	-0.37%
2020/03/05	0	0.00	1	45.70	45.90	-1	3,598	-0.03%
2020/03/04	1	44.90	0	0.00	45.05	1	3,633	0.03%
2020/02/25	3	46.20	0	0.00	46.10	3	3,569	0.08%
2020/02/06	0	0.00	1	48.40	48.30	-1	3,450	-0.03%
2020/02/05	1	47.40	0	0.00	47.00	1	3,439	0.03%
2020/01/10	1	59.10	1	58.60	58.60	0	3,536	0.00%
2020/01/08	0	0.00	2	56.70	55.70	-2	3,326	-0.06%
2020/01/06	0	0.00	7	56.60	56.60	-7	3,189	-0.22%
2020/01/03	1	60.00	1	60.20	59.00	0	3,236	0.00%
2020/01/02	0	0.00	7	58.59	59.20	-7	3,036	-0.23%
2019/12/23	1	55.80	0	0.00	55.40	1	3,116	0.03%
2019/12/17	0	0.00	1	56.60	56.70	-1	3,756	-0.03%
2019/12/13	1	55.60	0	0.00	55.10	1	4,112	0.02%
2019/12/12	0	0.00	1	56.50	55.80	-1	4,110	-0.02%
2019/11/29	1	56.00	0	0.00	55.50	1	4,310	0.02%
2019/11/15	1	54.60	0	0.00	55.10	1	4,998	0.02%
2019/11/08	2	55.70	0	0.00	55.90	2	5,378	0.04%
2019/11/04	20	58.20	20	58.00	58.00	0	5,545	0.00%
2019/10/28	7	60.60	0	0.00	60.60	7	5,596	0.13%
2019/10/25	0	0.00	14	58.50	58.50	-14	5,523	-0.25%
2019/10/24	0	0.00	30	59.00	59.00	-30	5,619	-0.53%
2019/10/09	21	56.10	11	55.20	55.20	10	6,182	0.16%
2019/10/07	2	58.80	0	0.00	58.70	2	6,174	0.03%
2019/10/01	10	57.80	0	0.00	58.30	10	6,158	0.16%
2019/09/26	5	58.80	0	0.00	59.40	5	6,322	0.08%
2019/09/25	10	58.90	10	60.10	59.60	0	6,379	0.00%
2019/09/20	2	63.55	2	63.50	60.80	0	6,224	0.00%
2019/09/19	3	59.10	0	0.00	61.60	3	5,795	0.05%
2019/09/09	0	0.00	1	58.10	58.00	-1	5,544	-0.02%
2019/09/06	0	0.00	1	58.50	59.00	-1	5,454	-0.02%
2019/09/05	20	58.30	0	0.00	58.00	20	5,382	0.37%
2019/09/03	0	0.00	5	56.80	56.50	-5	5,439	-0.09%
2019/08/30	4	57.83	0	0.00	56.80	4	5,419	0.07%
2019/08/23	0	0.00	1	57.10	56.90	-1	5,128	-0.02%
2019/08/22	0	0.00	6	56.30	56.40	-6	5,109	-0.12%
2019/08/21	5	58.50	1	58.40	57.20	4	5,041	0.08%
2019/08/20	2	58.60	1	58.80	58.10	1	4,947	0.02%
2019/08/07	7	54.79	0	0.00	54.00	7	4,232	0.17%
2019/08/05	2	58.50	0	0.00	56.60	2	4,101	0.05%
2019/07/09	0	0.00	1	53.90	54.00	-1	3,451	-0.03%
2019/05/22	0	0.00	3	44.15	44.15	-3	3,132	-0.10%
2019/05/20	3	44.05	0	0.00	43.90	3	3,605	0.08%
2019/04/29	2	50.53	2	50.10	49.55	0	3,696	0.00%
2019/04/26	1	50.10	0	0.00	50.50	1	3,621	0.03%
2019/04/25	1	50.00	11	50.20	50.60	-10	3,583	-0.28%
2019/04/24	3	48.85	3	49.20	48.60	0	3,463	0.00%
2019/04/23	1	47.90	0	0.00	47.85	1	3,476	0.03%
2019/04/19	10	48.75	0	0.00	49.80	10	3,458	0.29%
2019/04/18	1	48.65	7	48.45	47.75	-6	3,312	-0.18%
2019/04/11	0	0.00	2	48.40	46.65	-2	3,285	-0.06%
2019/04/10	7	47.12	0	0.00	47.40	7	3,284	0.21%
2019/04/09	0	0.00	8	47.50	46.70	-8	3,271	-0.24%
2019/04/08	0	0.00	1	46.00	45.85	-1	3,231	-0.03%
2019/04/03	10	46.07	2	45.65	45.60	8	3,397	0.24%
2019/03/25	1	44.05	0	0.00	44.10	1	3,434	0.03%
2019/03/20	0	0.00	1	46.30	46.25	-1	3,405	-0.03%
2019/03/19	0	0.00	1	45.25	46.40	-1	3,401	-0.03%
2019/03/08	1	43.35	1	43.15	43.80	0	3,525	0.00%
2019/03/04	1	45.20	0	0.00	44.90	1	3,854	0.03%
2019/02/27	1	45.80	0	0.00	45.95	1	3,874	0.03%
2019/02/26	3	48.97	3	49.17	48.00	0	3,834	0.00%
2019/02/22	1	49.10	0	0.00	48.00	1	3,955	0.03%
2019/02/20	1	48.85	1	51.00	48.30	0	4,041	0.00%
2019/02/19	5	46.51	7	46.82	48.85	-2	3,713	-0.05%
2019/02/18	1	43.55	0	0.00	44.45	1	3,564	0.03%
2019/02/14	1	43.90	1	44.00	43.70	0	3,512	0.00%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/01/28	1	44.50	0	0.00	44.40	1	3,505	0.03%
2019/01/23	1	44.00	1	43.70	43.15	0	3,634	0.00%
2019/01/22	0	0.00	1	43.65	43.35	-1	3,669	-0.03%
2019/01/16	0	0.00	2	43.50	43.00	-2	3,925	-0.05%
2019/01/15	2	42.95	0	0.00	43.20	2	3,927	0.05%
2019/01/03	0	0.00	1	42.05	40.65	-1	3,914	-0.03%
2018/12/28	1	42.30	0	0.00	42.30	1	3,955	0.03%
2018/12/26	2	44.40	4	44.25	41.00	-2	4,045	-0.05%
2018/12/24	1	40.60	0	0.00	41.20	1	3,875	0.03%
2018/12/19	1	40.60	1	40.55	40.15	0	3,897	0.00%
2018/12/18	1	40.30	1	40.40	40.30	0	3,914	0.00%
2018/12/11	0	0.00	2	40.50	40.65	-2	4,169	-0.05%
2018/12/04	1	42.20	0	0.00	41.80	1	4,542	0.02%
2018/11/29	2	41.33	2	41.28	41.00	0	4,804	0.00%
2018/11/27	2	38.33	6	37.77	39.10	-4	5,358	-0.07%
2018/11/26	4	37.48	0	0.00	37.00	4	5,392	0.07%
2018/11/23	0	0.00	1	35.60	36.00	-1	5,385	-0.02%
2018/11/22	2	37.13	1	36.10	36.10	1	5,414	0.02%
2018/11/20	1	36.40	1	36.25	36.25	0	5,245	0.00%
2018/11/14	1	32.90	0	0.00	32.35	1	5,172	0.02%
2018/11/06	0	0.00	1	34.00	32.00	-1	5,405	-0.02%
2018/10/31	1	31.25	1	31.85	32.00	0	5,331	0.00%
2018/10/29	1	29.85	0	0.00	29.60	1	5,226	0.02%
2018/10/26	2	31.20	2	31.53	29.80	0	5,098	0.00%
2018/10/11	2	38.70	0	0.00	38.70	2	4,972	0.04%
2018/10/05	0	0.00	6	46.49	45.00	-6	5,005	-0.12%
2018/10/04	3	48.80	2	49.55	48.65	1	4,925	0.02%
2018/09/27	1	55.90	0	0.00	55.20	1	4,844	0.02%
2018/09/20	1	61.30	0	0.00	60.20	1	4,731	0.02%
2018/09/11	1	69.00	0	0.00	68.40	1	4,384	0.02%
2018/09/10	2	66.70	4	69.33	70.50	-2	4,312	-0.05%
2018/09/06	2	67.85	0	0.00	67.80	2	3,989	0.05%
2018/09/05	3	69.63	0	0.00	68.50	3	3,943	0.08%
2018/09/04	1	71.50	1	70.50	67.50	0	3,797	0.00%
2018/09/03	2	73.15	0	0.00	69.50	2	3,528	0.06%
2018/08/29	0	0.00	2	63.75	64.40	-2	2,955	-0.07%
2018/08/08	1	61.50	0	0.00	61.50	1	2,780	0.04%
2018/08/07	1	58.90	0	0.00	58.90	1	2,726	0.04%
2018/07/20	0	0.00	1	67.20	67.30	-1	3,361	-0.03%
2018/07/18	1	66.40	0	0.00	66.40	1	3,464	0.03%
2018/07/17	1	68.10	2	68.05	66.50	-1	3,454	-0.03%
2018/07/16	2	66.55	1	66.70	66.90	1	3,442	0.03%
2018/07/13	1	67.40	1	66.60	67.10	0	3,460	0.00%
2018/07/05	1	63.10	1	62.90	62.70	0	3,588	0.00%
2018/05/30	0	0.00	1	62.60	62.30	-1	6,196	-0.02%
2018/05/28	1	64.30	0	0.00	64.00	1	6,402	0.02%
2018/05/23	0	0.00	3	61.50	61.20	-3	6,644	-0.05%
2018/05/21	0	0.00	1	63.10	63.00	-1	6,948	-0.01%
2018/05/18	1	63.50	0	0.00	62.50	1	7,111	0.01%
2018/05/17	1	64.70	0	0.00	64.50	1	7,297	0.01%
2018/05/15	2	66.50	0	0.00	65.90	2	7,680	0.03%
2018/05/14	0	0.00	2	66.50	66.50	-2	7,920	-0.03%
2018/05/11	2	65.80	1	67.80	65.50	1	8,085	0.01%
2018/05/10	2	66.85	3	66.73	67.50	-1	8,198	-0.01%
2018/05/09	2	66.00	0	0.00	66.30	2	8,402	0.02%
2018/04/30	0	0.00	5	66.54	67.00	-5	11,082	-0.05%
2018/04/27	1	57.50	1	60.60	62.00	0	10,952	0.00%
2018/04/26	0	0.00	1	59.60	59.70	-1	10,891	-0.01%
2018/04/25	5	60.74	1	60.00	60.00	4	10,922	0.04%
2018/04/24	2	66.50	0	0.00	65.10	2	10,906	0.02%
2018/04/12	0	0.00	2	66.10	66.00	-2	11,398	-0.02%
2018/03/21	0	0.00	2	75.20	73.50	-2	11,517	-0.02%
2018/03/19	2	73.70	0	0.00	73.80	2	11,444	0.02%
2018/03/15	0	0.00	1	72.80	73.00	-1	11,464	-0.01%
2018/03/14	1	72.70	1	71.80	72.60	0	11,486	0.00%
2018/03/13	1	70.80	1	73.10	73.20	0	11,526	0.00%
2018/03/09	0	0.00	2	72.70	71.00	-2	11,640	-0.02%
2018/03/07	0	0.00	3	76.60	73.80	-3	11,676	-0.03%
2018/03/06	3	78.17	10	78.60	77.50	-7	11,716	-0.06%
2018/03/05	9	73.17	8	74.59	75.40	1	11,460	0.01%
2018/03/02	10	68.80	6	66.30	68.60	4	11,349	0.04%
2018/02/27	1	67.00	0	0.00	67.90	1	11,572	0.01%
2018/02/21	2	71.70	2	71.40	71.10	0	11,333	0.00%
2018/02/09	31	68.00	0	0.00	68.20	31	11,239	0.28%
2018/02/08	0	0.00	1	70.90	69.10	-1	11,150	-0.01%
2018/01/31	1	77.80	1	79.00	81.80	0	10,660	0.00%
2018/01/30	5	79.90	0	0.00	79.80	5	10,623	0.05%
2018/01/26	0	0.00	2	74.75	75.90	-2	9,824	-0.02%
2018/01/25	1	73.80	0	0.00	69.00	1	9,269	0.01%
2018/01/24	0	0.00	7.6	65.84	68.30	-7.6	8,504	-0.09%
2018/01/22	4	62.95	2	63.05	63.50	2	8,143	0.02%
2018/01/19	2	63.40	2	61.50	61.70	0	8,102	0.00%
2018/01/18	1	63.00	0	0.00	63.50	1	8,028	0.01%
2018/01/16	2	63.50	1	62.30	63.50	1	7,915	0.01%
2018/01/12	0	0.00	1	56.40	57.20	-1	7,865	-0.01%
2018/01/11	1	54.70	0	0.00	54.70	1	7,853	0.01%
2018/01/10	1	56.60	0	0.00	56.00	1	7,798	0.01%
2018/01/08	0	0.00	8	58.68	60.00	-8	7,653	-0.10%
2018/01/05	7	59.13	0	0.00	58.50	7	7,547	0.09%
2018/01/04	3	59.57	0	0.00	59.70	3	7,531	0.04%
2018/01/03	0	0.00	2	58.80	60.30	-2	7,503	-0.03%
2018/01/02	2	56.50	1	56.80	57.30	1	7,443	0.01%