智原 (3035)-元大-鶯歌券商分點個股進出

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
304.0
漲跌
▲26.5
漲幅
+9.55%
成交量
27,751張
產業
上市半導體類股
1460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－元大-鶯歌券商分點個股進出

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

元大-鶯歌券商分點個股進出
元大-鶯歌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
2024/05/28	15	292.07	17.6	292.60	304.00	-2.6	7,264	-0.04%
2024/05/27	1	278.00	0	0.00	277.50	1	6,974	0.01%
2024/05/24	1	277.50	1	275.50	275.50	0	7,073	0.00%
2024/05/23	0	275.00	0	274.00	272.50	0	7,128	0.00%
2024/05/21	0	0.00	0.1	279.50	277.00	-0.1	7,563	0.00%
2024/05/20	0	0.00	0.3	279.50	280.50	-0.3	8,079	0.00%
2024/05/17	1	277.97	2	277.75	277.00	-1	8,352	-0.01%
2024/05/16	1	276.50	2	278.75	278.50	-1	8,603	-0.01%
2024/05/15	3.2	276.24	3	277.17	272.50	0.2	8,787	0.00%
2024/05/14	4	278.39	0	0.00	279.00	4	9,059	0.04%
2024/05/13	0.1	272.00	0	0.00	272.00	0.1	9,141	0.00%
2024/05/10	1.1	272.05	1	273.00	273.00	0.1	9,396	0.00%
2024/05/09	2	280.25	2	281.49	276.50	0	9,548	0.00%
2024/05/08	5	281.50	1	282.50	282.00	4	9,612	0.04%
2024/05/07	1.1	281.90	0.1	279.50	281.00	1	9,742	0.01%
2024/05/06	0	0.00	0	285.50	285.00	0	9,809	0.00%
2024/05/03	0	289.50	0.1	289.50	289.00	-0.1	9,974	0.00%
2024/04/30	0	0.00	1	295.00	294.00	-1	10,399	-0.01%
2024/04/29	4.7	297.72	4.1	300.00	297.50	0.6	10,499	0.01%
2024/04/26	7	293.23	7.2	293.61	295.50	-0.2	10,648	0.00%
2024/04/25	4.4	285.01	3.3	285.92	279.00	1.1	10,729	0.01%
2024/04/24	4.3	296.83	7	295.36	294.50	-2.7	10,820	-0.03%
2024/04/23	6.1	291.49	1	288.00	295.00	5.1	11,021	0.05%
2024/04/22	1	301.99	5	293.10	290.00	-4	11,541	-0.03%
2024/04/19	2.6	305.24	3	306.50	306.00	-0.5	11,660	0.00%
2024/04/18	6	319.25	3	317.17	322.00	3	12,058	0.02%
2024/04/17	3	316.00	0	0.00	314.00	3	12,758	0.02%
2024/04/16	21.1	316.55	21.1	313.89	313.00	0	12,920	0.00%
2024/04/15	1.1	312.80	0	0.00	312.50	1.1	13,093	0.01%
2024/04/12	0.1	319.00	0.6	317.33	323.00	-0.5	13,337	0.00%
2024/04/11	4.3	321.53	1.4	323.14	318.50	2.9	13,637	0.02%
2024/04/10	0.1	329.75	1	329.50	329.00	-0.9	13,758	-0.01%
2024/04/09	1.3	332.67	0	0.00	329.00	1.3	14,098	0.01%
2024/04/08	2	339.00	0	0.00	338.00	2	14,140	0.01%
2024/04/03	1	341.96	0	342.00	345.00	1	14,171	0.01%
2024/04/02	0	348.33	0	0.00	347.50	0	14,312	0.00%
2024/04/01	1.1	351.12	1	353.50	349.00	0.1	14,392	0.00%
2024/03/29	0.1	346.41	2	345.75	344.00	-2	14,472	-0.01%
2024/03/28	0	0.00	1	335.50	334.50	-1	14,504	-0.01%
2024/03/27	0	0.00	3	340.00	338.00	-3	14,643	-0.02%
2024/03/26	6.1	340.82	2	351.00	339.50	4.1	14,942	0.03%
2024/03/25	5	355.40	1	358.00	349.00	4	15,108	0.03%
2024/03/21	0	0.00	1.1	350.45	345.50	-1.1	15,435	-0.01%
2024/03/20	3	352.17	6	349.92	347.50	-3	15,647	-0.02%
2024/03/19	0.7	350.59	0.1	351.00	350.00	0.6	15,930	0.00%
2024/03/18	2	357.50	1	354.50	359.00	1	16,292	0.01%
2024/03/15	1.7	359.08	1	354.50	354.50	0.7	16,844	0.00%
2024/03/14	2	355.26	3	360.50	362.00	-1	16,946	-0.01%
2024/03/13	1	353.50	3	353.50	345.00	-2	17,056	-0.01%
2024/03/12	0.3	364.64	0	0.00	361.50	0.3	17,194	0.00%
2024/03/11	6.1	370.13	4.2	367.11	363.00	1.9	17,407	0.01%
2024/03/08	5	369.71	3.2	364.09	362.50	1.9	17,626	0.01%
2024/03/07	16.2	381.95	11	378.65	375.00	5.2	17,877	0.03%
2024/03/06	5.1	387.51	5	387.09	392.00	0	18,100	0.00%
2024/03/05	3.1	407.41	4.2	400.42	401.00	-1.1	18,356	-0.01%
2024/03/04	4	407.63	1.2	408.59	403.00	2.8	18,934	0.01%
2024/03/01	5.2	398.86	11.2	399.20	398.50	-6	19,232	-0.03%
2024/02/29	13.1	384.87	9	389.61	387.00	4.1	19,198	0.02%
2024/02/27	6.3	382.58	7	381.80	382.00	-0.7	19,253	0.00%
2024/02/26	3	380.83	0.1	382.08	380.00	2.9	19,419	0.01%
2024/02/23	8.1	389.26	6	388.24	386.00	2.1	19,620	0.01%
2024/02/22	3.1	385.79	13.1	389.36	382.00	-10.1	19,604	-0.05%
2024/02/21	19.2	382.83	4	385.88	380.00	15.2	19,883	0.08%
2024/02/20	6.2	408.17	5	411.80	400.00	1.2	19,888	0.01%
2024/02/19	3.2	424.58	1	429.00	415.00	2.2	19,708	0.01%
2024/02/16	5.5	445.63	3	448.83	441.50	2.5	19,710	0.01%
2024/02/15	7.3	449.21	7	450.83	455.00	0.2	19,626	0.00%
2024/02/05	2	420.00	0	423.13	418.00	2	19,452	0.01%
2024/02/02	3	428.67	6.2	426.67	421.00	-3.2	19,498	-0.02%
2024/02/01	4	423.06	4	418.40	411.00	0	19,353	0.00%
2024/01/31	1	423.44	0	0.00	416.50	1	19,344	0.01%
2024/01/30	8.1	426.65	8	424.88	430.00	0.1	19,350	0.00%
2024/01/29	11	421.23	10	421.20	420.50	1	19,371	0.01%
2024/01/26	6	427.43	4	423.00	422.00	2	19,472	0.01%
2024/01/25	3	438.50	5	435.50	439.50	-2	19,553	-0.01%
2024/01/24	4	427.50	2	430.00	429.00	2	19,605	0.01%
2024/01/23	2	440.00	2	445.00	437.00	0	19,739	0.00%
2024/01/22	2	442.25	7	442.93	448.00	-5	19,787	-0.03%
2024/01/19	14	434.96	22.2	433.22	430.00	-8.2	19,771	-0.04%
2024/01/18	17	422.03	9	421.83	423.50	8	19,624	0.04%
2024/01/17	19.1	433.42	21	433.14	428.00	-1.9	19,804	-0.01%
2024/01/16	21.1	426.21	25.2	428.11	429.50	-4.1	19,718	-0.02%
2024/01/15	6.1	416.43	3	421.83	411.50	3.1	19,409	0.02%
2024/01/12	38.2	420.34	44.5	422.62	421.50	-6.4	19,403	-0.03%
2024/01/11	10.5	404.95	15.2	403.73	422.50	-4.7	19,203	-0.02%
2024/01/10	8.1	378.95	3	382.83	387.00	5.1	18,815	0.03%
2024/01/09	25	379.72	18	379.19	375.50	7	19,198	0.04%
2024/01/08	9	383.50	9.1	385.53	377.00	-0.1	19,208	0.00%
2024/01/05	16	380.31	19.3	380.75	384.00	-3.3	19,186	-0.02%
2024/01/04	4	370.99	3.1	370.44	372.00	1	19,117	0.00%
2024/01/03	3.4	370.06	4.1	366.73	373.00	-0.7	19,381	0.00%
2024/01/02	0	0.00	1	352.50	360.00	-1	19,188	-0.01%
2023/12/29	2	353.50	2	356.00	357.00	0	19,396	0.00%
2023/12/28	5	360.79	3	352.50	354.50	2	19,425	0.01%
2023/12/27	4	362.63	6	362.17	362.50	-2	19,385	-0.01%
2023/12/26	0	0.00	1	363.50	361.00	-1	19,483	-0.01%
2023/12/25	0	0.00	0	358.93	357.00	0	19,539	0.00%
2023/12/22	5	358.10	4	357.87	358.00	1	19,741	0.00%
2023/12/21	7.1	352.63	5	352.50	350.50	2.1	19,791	0.01%
2023/12/20	4	372.62	4	370.88	365.50	0	19,736	0.00%
2023/12/19	5	371.40	5	371.20	373.50	0	19,880	0.00%
2023/12/18	10	369.85	9	368.94	367.00	1	20,079	0.00%
2023/12/15	6	370.33	6	362.67	361.00	0	20,106	0.00%
2023/12/14	16	373.06	19	370.47	369.00	-3	20,167	-0.01%
2023/12/13	19	373.42	15	371.60	368.00	4	20,049	0.02%
2023/12/12	12	381.54	21.1	380.99	382.50	-9.1	20,136	-0.05%
2023/12/11	14	368.32	6	365.50	361.50	8	19,961	0.04%
2023/12/08	5	368.25	7	361.79	370.00	-2	20,159	-0.01%
2023/12/07	5	365.63	13	361.15	357.50	-8	20,283	-0.04%
2023/12/06	4	372.88	5	362.94	361.50	-1	20,444	-0.01%
2023/12/05	6	367.41	6.3	367.83	363.50	-0.3	20,557	0.00%
2023/12/04	15	386.16	10.4	383.55	380.00	4.7	20,635	0.02%
2023/12/01	20	387.95	19	387.42	391.00	1	20,733	0.00%
2023/11/30	18	383.67	24.2	383.54	385.50	-6.2	20,695	-0.03%
2023/11/29	11.3	367.96	13.1	370.01	380.00	-1.7	20,458	-0.01%
2023/11/28	11	346.18	10.3	347.75	361.00	0.7	20,092	0.00%
2023/11/27	5.1	340.67	4	329.50	331.00	1.1	19,840	0.01%
2023/11/24	4	337.00	5	341.58	344.00	-1	20,119	-0.01%
2023/11/23	9.1	338.70	8	333.88	336.00	1.1	20,142	0.01%
2023/11/22	7.3	347.52	7	350.79	346.00	0.3	20,082	0.00%
2023/11/21	6.2	348.92	4	344.75	342.50	2.2	20,170	0.01%
2023/11/20	11.1	350.82	13.1	353.28	345.00	-2	20,428	-0.01%
2023/11/17	6.1	342.26	5.1	337.18	351.00	1	20,281	0.00%
2023/11/16	2	318.50	0	0.00	319.50	2	20,030	0.01%
2023/11/15	4.1	326.05	4	330.25	320.50	0.1	20,265	0.00%
2023/11/14	0	332.75	2	334.50	331.00	-2	20,648	-0.01%
2023/11/13	1	335.00	1.1	333.37	334.00	-0.1	21,080	0.00%
2023/11/10	8	331.85	7	328.40	323.50	1	21,400	0.00%
2023/11/09	1.1	328.23	0	0.00	333.50	1.1	21,561	0.00%
2023/11/08	5	329.46	0	332.67	335.50	5	21,750	0.02%
2023/11/07	6	327.83	5	328.50	328.50	1	21,883	0.00%
2023/11/06	7	330.21	8	330.25	332.00	-1	21,808	0.00%
2023/11/03	12	325.88	14.1	322.77	322.00	-2	21,652	-0.01%
2023/11/02	6.1	321.08	3	320.48	324.00	3.1	21,438	0.01%
2023/11/01	3	305.44	3	302.50	302.50	0	21,213	0.00%
2023/10/31	15.1	307.51	16	310.88	302.00	-0.9	21,011	0.00%
2023/10/30	3	318.83	2	320.50	326.00	1	20,706	0.00%
2023/10/27	2	315.97	2	310.50	308.50	0	20,545	0.00%
2023/10/26	2	318.75	2	322.00	318.00	0	20,428	0.00%
2023/10/25	4	331.00	4	331.73	325.00	0	20,272	0.00%
2023/10/24	4	337.25	4	337.38	339.50	0	20,005	0.00%
2023/10/23	3	332.50	3	335.83	338.50	0	19,784	0.00%
2023/10/20	0	336.00	0	0.00	334.50	0	19,531	0.00%
2023/10/19	0	339.50	0	0.00	343.00	0	19,944	0.00%
2023/10/18	4	348.63	1	342.29	351.00	3	20,269	0.01%
2023/10/17	2	362.25	6.5	355.53	352.50	-4.5	20,249	-0.02%
2023/10/16	1	346.50	3.1	347.62	350.00	-2.1	20,262	-0.01%
2023/10/13	3	336.51	1	342.00	343.00	2	20,547	0.01%
2023/10/12	2	339.27	4.2	340.93	345.00	-2.2	20,918	-0.01%
2023/10/11	14	335.03	12.2	335.72	331.00	1.8	21,100	0.01%
2023/10/06	3	319.17	2.2	319.64	323.00	0.8	21,221	0.00%
2023/10/05	10	314.20	12	315.29	321.00	-2	21,269	-0.01%
2023/10/04	0.1	302.00	0	0.00	303.00	0.1	21,347	0.00%
2023/10/03	0	305.00	0	0.00	304.00	0	21,588	0.00%
2023/10/02	7	312.86	5	315.80	312.50	2	21,981	0.01%
2023/09/28	0	312.00	0	0.00	306.00	0	22,153	0.00%
2023/09/27	5.2	302.40	5	303.80	306.00	0.2	22,691	0.00%
2023/09/26	4	306.77	4	307.63	303.00	0	22,997	0.00%
2023/09/25	3	312.50	4	309.89	309.50	-1	23,198	0.00%
2023/09/22	8.2	304.27	11	299.51	304.50	-2.9	23,162	-0.01%
2023/09/21	15	298.81	13	302.08	298.00	2	23,315	0.01%
2023/09/20	7.2	314.89	7	317.87	315.50	0.2	23,080	0.00%
2023/09/19	6.1	329.36	4.5	325.00	322.50	1.6	23,122	0.01%
2023/09/18	4	342.13	3	343.66	344.50	1	23,117	0.00%
2023/09/15	12.1	353.57	7	343.71	338.00	5	23,086	0.02%
2023/09/14	9	354.79	7.1	356.22	356.50	1.9	22,723	0.01%
2023/09/13	5.1	337.37	9	335.49	348.00	-3.9	22,482	-0.02%
2023/09/12	10.1	338.54	12	331.74	325.50	-2	22,316	-0.01%
2023/09/11	6.1	356.04	4	346.88	346.50	2.1	22,193	0.01%
2023/09/08	15.1	356.88	16.1	359.49	360.00	-1	21,987	0.00%
2023/09/07	6.1	367.21	6	366.51	369.50	0	21,976	0.00%
2023/09/06	3	364.67	3	366.99	367.00	0	21,685	0.00%
2023/09/05	1	356.00	1.2	353.92	357.00	-0.2	21,301	0.00%
2023/09/04	6.1	339.86	7.2	342.61	345.00	-1.1	21,044	-0.01%
2023/09/01	6.2	349.56	6.2	341.27	335.00	0	20,849	0.00%
2023/08/31	5.1	344.42	8.3	344.44	345.00	-3.2	20,501	-0.02%
2023/08/30	1	344.93	2.1	344.54	342.00	-1.1	20,321	-0.01%
2023/08/29	4	337.72	3	334.83	335.50	1	19,928	0.01%
2023/08/28	2	329.81	2	333.00	335.00	0	19,742	0.00%
2023/08/25	8	339.99	8.1	338.69	334.00	-0.1	19,539	0.00%
2023/08/24	3.1	332.06	2.1	333.47	333.00	1.1	19,248	0.01%
2023/08/23	8	327.76	11	333.64	340.50	-3	19,019	-0.02%
2023/08/22	5.1	348.09	4.1	346.70	341.00	1	18,776	0.01%
2023/08/21	3	339.60	7	336.78	335.50	-4	18,741	-0.02%
2023/08/18	12.2	354.69	10	349.40	328.00	2.2	18,462	0.01%
2023/08/17	12	353.80	12.4	358.91	357.00	-0.3	17,899	0.00%
2023/08/16	13.5	333.29	15	335.07	341.00	-1.5	17,419	-0.01%
2023/08/15	3.1	326.20	3	327.00	334.00	0.1	17,012	0.00%
2023/08/14	4	298.75	5	299.70	304.00	-1	16,725	-0.01%
2023/08/11	4	296.75	2	294.75	293.50	2	16,465	0.01%
2023/08/10	2	284.50	1	275.07	280.00	1	16,235	0.01%
2023/08/09	0	0.00	1.1	304.53	301.00	-1.1	16,253	-0.01%
2023/08/08	1	300.96	0	0.00	295.50	1	16,287	0.01%
2023/08/07	5.1	286.81	0	0.00	307.50	5.1	16,315	0.03%
2023/08/04	1	281.50	0	0.00	281.50	1	16,299	0.01%
2023/08/02	0	281.00	5	307.34	281.00	-5	16,296	-0.03%
2023/08/01	1	315.17	0	0.00	312.00	1	16,305	0.01%
2023/07/31	2	319.79	1	326.00	326.00	1	16,364	0.01%
2023/07/28	1	317.47	0	322.00	319.50	1	16,321	0.01%
2023/07/27	0.1	312.09	0.3	328.00	331.00	-0.2	16,358	0.00%
2023/07/26	1.4	347.41	0.2	349.00	340.00	1.1	16,321	0.01%
2023/07/25	0	0.00	3	374.50	377.50	-3	16,440	-0.02%
2023/07/24	15.1	387.89	12	381.38	377.50	3.1	16,601	0.02%
2023/07/21	13	360.46	17	369.76	379.50	-4	16,376	-0.02%
2023/07/20	9	336.72	9	338.67	345.00	0	15,962	0.00%
2023/07/19	8.3	334.35	11.4	334.60	329.00	-3.1	15,782	-0.02%
2023/07/18	11.1	323.65	9	316.70	314.00	2	15,305	0.01%
2023/07/17	7.3	312.33	7	315.00	319.00	0.3	14,809	0.00%
2023/07/14	5	282.00	9.3	288.01	295.00	-4.3	14,264	-0.03%
2023/07/13	14	273.95	12	274.29	268.50	2	13,808	0.01%
2023/07/12	2	259.25	2	260.75	260.50	0	13,253	0.00%
2023/07/11	3	266.00	6	266.00	262.00	-3	13,097	-0.02%
2023/07/10	2	251.25	1	254.00	253.50	1	12,812	0.01%
2023/07/07	9	243.44	11	241.00	244.50	-2	12,591	-0.02%
2023/07/06	4	259.38	3.1	260.49	253.50	0.9	12,163	0.01%
2023/07/05	14.3	256.36	14	255.75	255.50	0.3	11,910	0.00%
2023/07/04	5	237.20	9	241.72	250.50	-4	11,417	-0.04%
2023/07/03	2	225.50	6.1	224.92	228.00	-4.1	11,054	-0.04%
2023/06/30	33	209.95	34	210.94	211.00	-1	10,835	-0.01%
2023/06/29	31	208.98	32	209.03	210.00	-1	10,851	-0.01%
2023/06/28	5	202.60	4.1	202.17	201.00	0.9	10,717	0.01%
2023/06/27	4	201.00	1	205.00	198.00	3	11,051	0.03%
2023/06/26	9.1	203.93	10	203.25	202.00	-0.9	11,102	-0.01%
2023/06/21	4	196.25	3	196.50	199.00	1	11,496	0.01%
2023/06/20	2	199.00	1	196.49	196.00	1	11,548	0.01%
2023/06/19	1	197.50	0	196.00	196.50	1	11,706	0.01%
2023/06/16	6	192.75	9.2	192.14	193.00	-3.2	11,603	-0.03%
2023/06/15	3	192.17	6.1	191.34	190.00	-3.1	11,553	-0.03%
2023/06/14	1	186.50	0	188.50	186.00	1	11,600	0.01%
2023/06/13	5	184.90	16.9	185.27	187.50	-11.9	11,641	-0.10%
2023/06/12	1	175.00	13.1	175.54	174.50	-12.1	11,506	-0.10%
2023/06/09	1	174.00	1	173.00	173.50	0	11,537	0.00%
2023/06/08	3	168.35	1	169.00	168.50	2	11,624	0.02%
2023/06/07	1	170.03	0	0.00	172.00	1	11,779	0.01%
2023/06/06	2	171.50	2	170.75	170.50	0	12,282	0.00%
2023/06/05	0	0.00	2.1	173.26	173.00	-2.1	12,355	-0.02%
2023/06/02	0	0.00	3.1	173.85	172.00	-3.1	12,416	-0.02%
2023/06/01	0	171.00	0	0.00	173.00	0	12,476	0.00%
2023/05/31	2	171.50	0.1	173.00	171.50	1.9	12,750	0.01%
2023/05/30	0.1	172.00	1	171.00	172.50	-1	12,802	-0.01%
2023/05/29	4	173.75	2	174.00	173.50	2	12,820	0.02%
2023/05/26	8.1	170.26	0	0.00	168.50	8.1	12,907	0.06%
2023/05/25	1.2	172.54	1	173.50	170.50	0.2	13,281	0.00%
2023/05/23	0	0.00	0.1	172.00	171.00	-0.1	13,714	0.00%
2023/05/22	0	170.00	0	0.00	168.50	0	13,833	0.00%
2023/05/19	4.2	171.60	4.4	172.05	172.00	-0.2	13,863	0.00%
2023/05/18	0	0.00	1	168.50	167.50	-1	13,979	-0.01%
2023/05/17	1	166.00	0	0.00	166.50	1	14,073	0.01%
2023/05/16	0	0.00	5	162.50	162.00	-5	14,134	-0.04%
2023/05/15	2	163.25	0	0.00	164.50	2	14,162	0.01%
2023/05/12	0.1	165.50	0	0.00	167.00	0.1	14,331	0.00%
2023/05/11	1.1	167.40	1	167.50	164.50	0.1	14,585	0.00%
2023/05/10	2.3	168.85	1	169.50	169.50	1.3	15,086	0.01%
2023/05/09	0.1	167.50	1	166.50	168.00	-0.9	15,223	-0.01%
2023/05/08	0	0.00	0.3	172.50	168.50	-0.3	15,458	0.00%
2023/05/05	0.3	170.00	0	0.00	170.00	0.3	16,178	0.00%
2023/05/04	4.1	166.99	4.3	167.77	169.00	-0.2	16,439	0.00%
2023/05/03	1.1	165.60	1	168.50	166.00	0.1	16,616	0.00%
2023/05/02	3.2	168.38	0	0.00	170.00	3.2	16,586	0.02%
2023/04/28	0.2	165.00	0	165.50	164.00	0.2	16,619	0.00%
2023/04/27	5.1	158.44	5	161.10	160.00	0.1	16,470	0.00%
2023/04/26	3.3	159.91	3	157.50	158.50	0.3	16,309	0.00%
2023/04/25	5.5	171.45	8	173.00	171.00	-2.5	15,999	-0.02%
2023/04/24	3	178.17	1	178.50	177.00	2	15,830	0.01%
2023/04/21	33	191.11	31	183.50	184.50	2	15,754	0.01%
2023/04/20	3	188.33	1	188.50	191.00	2	15,770	0.01%
2023/04/19	14.1	191.95	2	189.00	188.50	12.1	15,884	0.08%
2023/04/18	3.1	194.80	15.1	193.37	191.50	-12	15,912	-0.08%
2023/04/17	0	0.00	1	192.50	194.50	-1	15,967	-0.01%
2023/04/14	2	193.50	2	194.50	194.50	0	16,057	0.00%
2023/04/13	1.1	193.52	0	0.00	192.00	1.1	16,143	0.01%
2023/04/12	2	195.75	0	0.00	196.50	2	16,172	0.01%
2023/04/11	13	198.08	4	197.00	197.50	9	16,198	0.06%
2023/04/10	4	200.38	3	200.33	199.50	1	16,385	0.01%
2023/04/07	3	203.67	2	201.50	200.00	1	16,361	0.01%
2023/04/06	2	200.50	1	197.00	201.00	1	16,255	0.01%
2023/03/31	3.1	194.19	12	196.04	196.50	-9	16,126	-0.06%
2023/03/30	2	192.75	1	190.50	193.00	1	16,015	0.01%
2023/03/29	16.2	195.51	7	191.43	189.00	9.2	15,899	0.06%
2023/03/28	6	199.58	2	197.75	195.50	4	15,737	0.03%
2023/03/27	2	214.75	1	215.50	209.00	1	15,297	0.01%
2023/03/24	9	210.83	15.2	212.15	215.50	-6.1	15,057	-0.04%
2023/03/23	6	200.42	22	200.07	198.50	-16	14,498	-0.11%
2023/03/22	4	199.50	6	201.17	200.50	-2	14,533	-0.01%
2023/03/21	1	195.50	3	193.00	192.00	-2	14,315	-0.01%
2023/03/20	4	196.88	3	195.17	191.00	1	14,384	0.01%
2023/03/17	33	194.02	33	194.44	194.50	0	14,410	0.00%
2023/03/16	43	187.70	42	186.74	188.00	1	14,186	0.01%
2023/03/15	32	193.52	32	190.52	190.50	0	14,175	0.00%
2023/03/13	2	187.50	2	183.50	186.50	0	14,174	0.00%
2023/03/10	33.2	192.65	33.3	191.01	187.00	-0.1	14,176	0.00%
2023/03/09	37.1	197.31	52	195.44	194.00	-15	14,405	-0.10%
2023/03/08	1	187.50	0	0.00	191.00	1	13,983	0.01%
2023/03/07	11	188.00	1	187.50	187.50	10	13,967	0.07%
2023/03/06	4	190.63	3	190.17	189.50	1	13,998	0.01%
2023/03/03	8	191.63	6	191.00	188.50	2	14,115	0.01%
2023/03/02	1	186.00	2.1	186.50	186.00	-1.1	14,220	-0.01%
2023/03/01	2	186.00	2	185.50	186.00	0	14,266	0.00%
2023/02/24	41.1	187.27	38	185.96	185.50	3.1	14,319	0.02%
2023/02/23	9	187.72	19	190.32	188.50	-10	14,153	-0.07%
2023/02/22	22.1	187.74	4	186.63	181.00	18.1	14,009	0.13%
2023/02/21	7.2	197.17	6	197.67	200.50	1.2	13,748	0.01%
2023/02/20	3	197.33	2	197.50	195.00	1	13,831	0.01%
2023/02/17	1	196.50	1	198.00	196.50	0	14,067	0.00%
2023/02/16	32	197.50	32	199.84	200.50	0	14,445	0.00%
2023/02/15	33	192.92	30	192.43	193.00	3	14,704	0.02%
2023/02/14	1	196.00	0	0.00	192.00	1	14,749	0.01%
2023/02/13	1	194.00	0.3	193.00	193.50	0.7	15,074	0.00%
2023/02/10	2	193.01	5	194.70	193.50	-3	15,370	-0.02%
2023/02/09	13	201.19	9.1	200.09	198.50	3.9	15,653	0.02%
2023/02/08	12	199.67	10	199.90	199.00	2	15,573	0.01%
2023/02/07	2	191.25	5	187.90	191.50	-3	15,221	-0.02%
2023/02/06	36	193.31	35	194.17	190.00	1	15,323	0.01%
2023/02/03	24	193.81	22.2	195.30	194.50	1.8	15,369	0.01%
2023/02/02	2	180.75	3.2	180.06	184.00	-1.2	14,907	-0.01%
2023/02/01	4	171.75	5	174.80	175.50	-1	15,396	-0.01%
2023/01/31	0	0.00	10.5	169.03	169.50	-10.5	15,627	-0.07%
2023/01/30	1	168.00	2.1	166.56	168.50	-1.1	16,331	-0.01%
2023/01/16	37	160.50	37	159.50	159.50	0	17,567	0.00%
2023/01/13	13	160.15	3	157.00	157.50	10	17,880	0.06%
2023/01/12	1	160.50	0.2	160.00	160.00	0.8	18,323	0.00%
2023/01/11	17	157.88	17	159.76	161.00	0	18,752	0.00%
2023/01/10	2	159.00	30	158.53	160.00	-28	19,182	-0.15%
2023/01/09	1	159.50	3	156.67	158.50	-2	19,639	-0.01%
2023/01/06	28	150.68	8	149.50	151.00	20	19,950	0.10%
2023/01/05	1	151.50	28	150.36	147.00	-27	20,375	-0.13%
2023/01/04	7	146.64	1	145.50	149.00	6	20,876	0.03%
2023/01/03	5	143.60	7	144.00	147.00	-2	21,203	-0.01%
2022/12/30	14	146.54	5	145.00	142.50	9	21,448	0.04%
2022/12/29	24	145.69	3	144.67	145.50	21	21,795	0.10%
2022/12/28	3	150.17	2	151.25	145.00	1	22,145	0.00%
2022/12/26	1	154.00	0	0.00	152.00	1	22,770	0.00%
2022/12/23	2	156.00	0	0.00	159.00	2	23,323	0.01%
2022/12/22	1.7	160.25	1	158.50	158.00	0.7	23,747	0.00%
2022/12/21	2	157.00	2	159.50	157.50	0	24,226	0.00%
2022/12/20	1	167.00	1	162.00	156.00	0	24,661	0.00%
2022/12/19	0	0.00	1	164.50	165.00	-1	25,021	0.00%
2022/12/16	1.1	165.23	0	0.00	165.00	1.1	25,528	0.00%
2022/12/15	2	171.00	1	171.50	171.50	1	25,759	0.00%
2022/12/14	1	173.50	0	0.00	173.00	1	25,800	0.00%
2022/12/13	3	165.17	3	163.67	164.00	0	25,794	0.00%
2022/12/09	1	172.50	2	169.00	168.50	-1	26,462	0.00%
2022/12/08	3.1	168.37	1	168.50	167.00	2.1	26,667	0.01%
2022/12/07	2	172.25	2	168.25	170.00	0	26,854	0.00%
2022/12/06	1	174.50	3	175.83	175.50	-2	26,928	-0.01%
2022/12/05	1	181.50	2	178.26	178.00	-1	27,113	0.00%
2022/12/02	3	177.18	1	176.50	176.50	2	27,347	0.01%
2022/12/01	8	176.63	8.1	178.31	175.50	-0.1	27,536	0.00%
2022/11/29	3	166.33	2	166.25	165.50	1	27,732	0.00%
2022/11/28	1	166.50	1	168.00	168.50	0	28,144	0.00%
2022/11/25	6	170.92	7	168.64	167.50	-1	28,344	0.00%
2022/11/24	6	172.00	15.3	172.28	172.00	-9.3	28,350	-0.03%
2022/11/23	36	167.54	38	164.70	163.50	-2	28,343	-0.01%
2022/11/22	39	163.85	41	165.24	166.50	-2	28,707	-0.01%
2022/11/21	3	166.50	3	165.67	164.00	0	29,182	0.00%
2022/11/18	40.1	170.57	41	170.22	166.00	-1	29,702	0.00%
2022/11/17	40.1	170.25	40	170.47	170.50	0.1	29,817	0.00%
2022/11/16	37	165.54	41	165.90	167.00	-4	30,017	-0.01%
2022/11/15	7	165.50	6	165.25	167.00	1	30,214	0.00%
2022/11/14	4	161.13	4	162.88	163.50	0	30,634	0.00%
2022/11/11	8	158.56	7	159.14	156.50	1	31,097	0.00%
2022/11/10	0	150.00	0	0.00	150.50	0	30,971	0.00%
2022/11/09	2	151.75	2	152.49	150.50	0	31,293	0.00%
2022/11/08	14	150.04	12	150.33	147.00	2	31,812	0.01%
2022/11/07	3	150.50	8	149.00	149.00	-5	32,171	-0.02%
2022/11/04	3	144.00	2	142.25	142.50	1	31,967	0.00%
2022/11/03	46	144.55	46	144.07	144.00	0	31,985	0.00%
2022/11/02	6	145.58	3	145.67	145.50	3	32,066	0.01%
2022/11/01	4	146.00	6	146.33	146.50	-2	32,164	-0.01%
2022/10/31	11	142.77	12	143.46	142.00	-1	32,256	0.00%
2022/10/28	18	142.28	10	141.25	139.50	8	32,356	0.02%
2022/10/27	6	137.00	8	137.00	138.00	-2	31,865	-0.01%
2022/10/26	19	135.39	16	134.69	133.50	3	31,835	0.01%
2022/10/25	11	134.14	14	134.43	139.50	-3	31,506	-0.01%
2022/10/24	2	133.50	5	132.60	134.50	-3	31,060	-0.01%
2022/10/21	4	126.13	5	125.40	122.50	-1	31,495	0.00%
2022/10/20	9	124.11	10	124.95	127.00	-1	32,320	0.00%
2022/10/19	8	128.25	7	129.29	125.00	1	32,200	0.00%
2022/10/18	9	131.06	7	132.71	130.50	2	32,249	0.01%
2022/10/17	8	130.06	5	130.30	131.50	3	32,783	0.01%
2022/10/14	5	128.90	7	128.14	130.00	-2	33,031	-0.01%
2022/10/13	5	123.40	5	122.70	118.50	0	33,153	0.00%
2022/10/12	5	122.90	6	122.58	122.00	-1	33,056	0.00%
2022/10/11	6	128.67	5	128.20	127.00	1	33,018	0.00%
2022/10/07	9	137.78	9	136.78	136.50	0	32,849	0.00%
2022/10/06	4	137.00	6	138.42	140.00	-2	32,872	-0.01%
2022/10/05	3	137.67	4	137.50	133.50	-1	32,704	0.00%
2022/10/04	7	140.07	4	139.00	137.50	3	32,381	0.01%
2022/10/03	9	136.44	8	133.88	135.50	1	32,180	0.00%
2022/09/30	10	130.15	16	127.78	134.00	-6	32,572	-0.02%
2022/09/29	27	129.07	45	130.60	127.00	-18	32,663	-0.06%
2022/09/28	24	131.00	10	129.65	127.50	14	32,739	0.04%
2022/09/27	3	134.83	3	135.50	134.50	0	32,704	0.00%
2022/09/26	6	142.17	8.5	140.53	136.00	-2.5	32,637	-0.01%
2022/09/23	13	151.85	10	146.95	145.50	3	32,650	0.01%
2022/09/22	2	149.25	3	150.83	156.00	-1	32,479	0.00%
2022/09/21	4	152.38	4	152.38	152.50	0	32,515	0.00%
2022/09/20	2	152.75	2	153.00	152.00	0	32,776	0.00%
2022/09/19	5	154.40	5	153.30	152.50	0	32,932	0.00%
2022/09/16	14.1	157.05	12	156.50	153.50	2.1	33,125	0.01%
2022/09/15	40	161.59	38	167.74	161.00	2	33,151	0.01%
2022/09/14	40	169.54	39	168.63	169.50	1	33,183	0.00%
2022/09/13	38	176.91	39	175.53	176.00	-1	33,222	0.00%
2022/09/12	47.5	174.35	38	176.41	173.00	9.5	33,278	0.03%
2022/09/08	41	175.99	42	174.61	175.50	-1	33,482	0.00%
2022/09/07	46	175.64	46	174.91	176.00	0	33,488	0.00%
2022/09/06	44	175.97	43	181.05	175.50	1	33,699	0.00%
2022/09/05	41	183.35	38	182.63	179.50	3	33,603	0.01%
2022/09/02	41	187.33	40	184.38	188.00	1	33,488	0.00%
2022/09/01	34	182.44	33	184.91	181.00	1	33,293	0.00%
2022/08/31	34	187.12	33	188.02	187.00	1	33,223	0.00%
2022/08/30	33	190.50	33	188.56	188.50	0	33,343	0.00%
2022/08/29	7.1	184.01	6	186.42	190.00	1.1	33,178	0.00%
2022/08/26	13	200.69	9	197.39	191.00	4	33,079	0.01%
2022/08/25	5	195.40	7	196.07	195.00	-2	32,887	-0.01%
2022/08/24	17	190.56	14	187.14	186.00	3	32,679	0.01%
2022/08/23	37.1	187.08	40	183.24	190.50	-2.9	32,474	-0.01%
2022/08/22	9.1	191.43	6	190.67	186.00	3.1	32,316	0.01%
2022/08/19	14	194.61	19	194.05	189.50	-5	32,358	-0.02%
2022/08/18	39	175.17	43.1	187.91	189.00	-4.1	31,931	-0.01%
2022/08/17	5	176.80	6	176.08	175.50	-1	31,262	0.00%
2022/08/16	37	175.69	36	177.28	175.50	1	31,269	0.00%
2022/08/15	45	177.23	44	176.23	178.00	1	31,286	0.00%
2022/08/12	13	164.31	29	166.69	170.50	-16	30,694	-0.05%
2022/08/11	39	155.99	40.1	155.04	155.00	-1.1	30,349	0.00%
2022/08/10	40	149.00	42	149.50	149.00	-2	30,681	-0.01%
2022/08/09	43	153.07	42	154.43	154.50	1	30,843	0.00%
2022/08/08	7	156.43	1	155.50	154.50	6	31,057	0.02%
2022/08/05	43	158.35	43	156.40	159.50	0	31,147	0.00%
2022/08/04	47	148.88	47	148.59	149.00	0	31,240	0.00%
2022/08/03	43	148.66	43	150.44	148.50	0	31,290	0.00%
2022/08/02	41	151.43	41	149.52	151.50	0	31,482	0.00%
2022/08/01	2	153.00	2	154.00	153.00	0	31,442	0.00%
2022/07/29	7	157.71	8	157.38	156.00	-1	31,376	0.00%
2022/07/28	17	161.15	13	158.15	155.50	4	31,475	0.01%
2022/07/27	46.1	167.26	29	165.67	163.00	17.1	30,798	0.06%
2022/07/26	44.1	178.11	43	180.26	177.50	1.1	29,889	0.00%
2022/07/25	41	181.05	44	181.06	181.50	-3	29,826	-0.01%
2022/07/22	24	184.17	21	183.10	180.50	3	29,766	0.01%
2022/07/21	24	175.31	35.5	169.97	179.00	-11.5	29,265	-0.04%
2022/07/20	4.5	160.56	6	161.50	163.00	-1.5	28,744	-0.01%
2022/07/19	46	154.62	43	157.36	154.00	3	28,522	0.01%
2022/07/18	4	161.38	4	160.13	158.00	0	28,377	0.00%
2022/07/15	5	154.20	5	153.40	152.50	0	28,062	0.00%
2022/07/14	2	152.75	5.1	148.64	150.00	-3.1	28,107	-0.01%
2022/07/13	2.1	155.03	2	149.50	146.50	0.1	27,985	0.00%
2022/07/12	1	161.00	1	156.00	150.00	0	28,075	0.00%
2022/07/11	1	166.50	1	167.53	162.00	0	28,455	0.00%
2022/07/08	57	172.25	47.1	167.02	165.00	9.9	28,630	0.03%
2022/07/07	18	167.50	20	166.50	174.00	-2	28,007	-0.01%
2022/07/06	5	167.70	5	164.90	160.50	0	27,834	0.00%
2022/07/05	43	171.83	43	169.67	174.00	0	27,750	0.00%
2022/07/04	9	172.28	8	171.75	172.50	1	27,851	0.00%
2022/07/01	38	176.46	38	188.07	172.00	0	27,944	0.00%
2022/06/30	3	186.33	5	187.30	191.00	-2	27,826	-0.01%
2022/06/29	34	194.57	32	190.61	194.50	2	27,816	0.01%
2022/06/28	34	190.07	32	190.92	190.00	2	27,790	0.01%
2022/06/27	5	198.70	7	197.64	198.00	-2	28,067	-0.01%
2022/06/24	34	190.85	35	187.26	187.50	-1	28,540	0.00%
2022/06/23	36	189.03	36	189.40	190.00	0	28,676	0.00%
2022/06/22	4	194.25	1	199.00	186.50	3	28,328	0.01%
2022/06/20	2	207.50	2	203.50	201.50	0	28,206	0.00%
2022/06/17	4	207.50	2	206.50	209.00	2	28,277	0.01%
2022/06/16	3	222.83	1	219.50	214.50	2	28,039	0.01%
2022/06/15	1	231.50	3	233.98	228.50	-2	28,074	-0.01%
2022/06/14	0	0.00	1	225.00	225.50	-1	28,220	0.00%
2022/06/13	6	218.92	4	221.38	226.00	2	28,523	0.01%
2022/06/09	1	223.01	3	224.33	224.00	-2	29,291	-0.01%
2022/06/08	3.2	232.05	1	232.50	222.50	2.2	29,488	0.01%
2022/06/07	0	0.00	1	228.50	228.50	-1	30,017	0.00%
2022/06/06	3	226.67	3	228.67	231.50	0	30,785	0.00%
2022/06/02	5.1	231.92	2	229.50	226.00	3.1	31,348	0.01%
2022/06/01	3	240.00	2	244.00	238.00	1	31,717	0.00%
2022/05/31	1.1	238.41	1	235.50	240.50	0.1	31,931	0.00%
2022/05/27	5	241.50	4	239.75	231.00	1	33,710	0.00%
2022/05/26	5	245.50	4	248.13	238.50	1	34,303	0.00%
2022/05/25	4	254.75	3	254.50	255.00	1	34,805	0.00%
2022/05/24	4	254.00	5	253.10	250.00	-1	35,532	0.00%
2022/05/23	6	266.25	3	265.50	257.50	3	36,322	0.01%
2022/05/20	11	269.23	11	269.41	269.50	0	36,532	0.00%
2022/05/19	10	262.05	9	264.00	269.50	1	36,484	0.00%
2022/05/18	4	263.75	11	265.82	268.00	-7	36,532	-0.02%
2022/05/17	9	253.17	5	252.90	255.00	4	36,520	0.01%
2022/05/16	3	261.00	2	267.75	252.50	1	37,163	0.00%
2022/05/13	6	261.58	6	262.00	257.00	0	37,394	0.00%
2022/05/12	6	254.83	7	258.00	254.50	-1	37,471	0.00%
2022/05/11	6	251.25	5	253.80	257.50	1	37,788	0.00%
2022/05/10	2	249.00	3	248.50	255.00	-1	37,985	0.00%
2022/05/09	5	257.60	3	246.83	246.50	2	38,497	0.01%
2022/05/06	3	274.50	1	275.50	272.00	2	38,829	0.01%
2022/05/05	6	280.42	8.2	281.65	286.00	-2.2	38,763	-0.01%
2022/05/04	4	265.75	4	264.13	262.50	0	38,558	0.00%
2022/05/03	4	265.88	5	266.40	264.50	-1	38,787	0.00%
2022/04/29	9	265.89	7	262.64	260.50	2	38,955	0.01%
2022/04/28	12	256.00	13	258.04	260.00	-1	38,880	0.00%
2022/04/27	3	248.50	3	244.33	252.50	0	38,898	0.00%
2022/04/26	4	248.00	3	243.50	242.50	1	38,817	0.00%
2022/04/25	1	253.00	0	0.00	248.50	1	39,070	0.00%
2022/04/22	2	266.75	2	263.25	267.50	0	39,245	0.00%
2022/04/21	1	273.00	2	276.50	275.00	-1	39,660	0.00%
2022/04/20	0	0.00	1	274.00	276.50	-1	39,824	0.00%
2022/04/19	2	277.25	2	273.00	268.50	0	39,943	0.00%
2022/04/18	4	267.00	4	267.63	272.50	0	40,018	0.00%
2022/04/15	2.6	261.92	1	259.50	265.50	1.6	40,260	0.00%
2022/04/14	5	286.20	1	284.00	281.50	4	40,341	0.01%
2022/04/13	3	287.83	3	287.50	289.50	0	40,256	0.00%
2022/04/12	2	283.75	2	280.00	281.50	0	40,177	0.00%
2022/04/11	7.1	294.92	10	289.25	281.00	-2.9	39,911	-0.01%
2022/04/08	10	299.80	6	298.83	301.50	4	39,727	0.01%
2022/04/07	15	309.50	12	307.83	296.00	3	39,457	0.01%
2022/04/06	3	313.17	4	316.63	317.00	-1	39,182	0.00%
2022/04/01	3	307.33	3	307.67	312.00	0	39,128	0.00%
2022/03/31	6	315.83	7	311.29	305.50	-1	39,374	0.00%
2022/03/30	9	322.50	9	319.89	312.50	0	39,541	0.00%
2022/03/29	15	316.80	28.1	318.97	322.50	-13.1	39,675	-0.03%
2022/03/28	10	301.85	7	303.29	311.00	3	40,065	0.01%
2022/03/25	5	294.70	10.2	292.71	296.00	-5.2	40,418	-0.01%
2022/03/24	9	286.94	11	285.91	287.50	-2	40,965	0.00%
2022/03/23	9	294.83	11	292.73	284.00	-2	42,365	0.00%
2022/03/22	12	284.21	18	285.67	282.00	-6	42,972	-0.01%
2022/03/21	9	279.44	10	279.35	274.50	-1	43,100	0.00%
2022/03/18	16	273.56	7	275.36	273.00	9	43,130	0.02%
2022/03/17	2	273.00	16	271.38	275.00	-14	42,942	-0.03%
2022/03/16	5.1	264.44	4	262.50	255.00	1.1	42,428	0.00%
2022/03/15	14.2	272.70	7	262.57	260.50	7.2	42,269	0.02%
2022/03/14	7	290.29	6	292.08	286.00	1	42,126	0.00%
2022/03/11	12	281.54	12	280.79	287.00	0	41,766	0.00%
2022/03/10	12	286.00	14	285.29	281.00	-2	41,630	0.00%
2022/03/09	13.1	284.27	16	288.38	275.00	-3	41,146	-0.01%
2022/03/08	10	285.70	9	288.00	273.50	1	40,380	0.00%
2022/03/07	16	284.28	13	285.50	287.50	3	39,594	0.01%
2022/03/04	12.2	298.27	7	296.07	288.00	5.2	39,069	0.01%
2022/03/03	31	315.90	23	317.61	312.00	8	38,732	0.02%
2022/03/02	25	303.22	25.7	303.51	307.00	-0.7	37,914	0.00%
2022/03/01	30	284.93	30	283.15	299.50	0	37,091	0.00%
2022/02/25	8	266.88	11.2	265.22	272.50	-3.2	36,252	-0.01%
2022/02/24	19	247.00	17	247.38	248.00	2	35,583	0.01%
2022/02/23	27	246.07	39	246.33	245.00	-12	34,753	-0.03%
2022/02/22	29.1	238.76	27	236.89	233.50	2.1	33,923	0.01%
2022/02/21	7.1	235.86	4	235.13	239.00	3.1	33,503	0.01%
2022/02/18	13	234.35	13	235.54	238.50	0	33,774	0.00%
2022/02/17	20.3	239.33	8	237.75	233.00	12.3	33,898	0.04%
2022/02/16	29	243.69	29	247.66	243.00	0	33,682	0.00%
2022/02/15	10.2	237.74	10	238.50	232.00	0.2	33,336	0.00%
2022/02/14	10	233.90	11.2	232.36	231.00	-1.2	33,092	0.00%
2022/02/11	24	243.40	27	242.87	244.00	-3	33,159	-0.01%
2022/02/10	17	239.65	12	239.21	234.00	5	32,875	0.02%
2022/02/09	38	236.11	48.1	235.70	236.50	-10.1	32,706	-0.03%
2022/02/08	3.3	219.44	7	219.36	224.00	-3.7	32,424	-0.01%
2022/02/07	6	203.25	5	203.80	209.50	1	32,386	0.00%
2022/01/26	7	203.71	7	204.21	199.50	0	32,810	0.00%
2022/01/25	6	209.83	4	210.50	205.50	2	33,233	0.01%
2022/01/24	18	211.53	19	209.53	213.50	-1	33,695	0.00%
2022/01/21	5	215.10	5	215.90	216.00	0	34,692	0.00%
2022/01/20	7	216.71	11	216.45	219.00	-4	35,430	-0.01%
2022/01/19	7	212.29	7	212.07	215.00	0	36,018	0.00%
2022/01/18	17	213.94	14	215.57	209.00	3	36,701	0.01%
2022/01/17	11	212.27	11	211.82	214.50	0	37,392	0.00%
2022/01/14	14	204.63	14	205.83	213.00	0	37,851	0.00%
2022/01/13	4	196.63	4	199.00	200.50	0	38,128	0.00%
2022/01/12	5	201.50	5	200.30	200.50	0	38,678	0.00%
2022/01/11	3.5	202.14	5	201.50	199.00	-1.5	39,898	0.00%
2022/01/10	8	209.00	8	211.88	207.00	0	40,656	0.00%
2022/01/07	7.5	211.53	2	199.00	199.00	5.5	41,496	0.01%
2022/01/06	8	212.88	5	212.80	211.00	3	41,693	0.01%
2022/01/05	11	221.64	6	220.17	218.50	5	42,783	0.01%
2022/01/04	6	225.92	7	226.71	221.00	-1	44,346	0.00%
2022/01/03	6	228.25	0	0.00	226.00	6	44,732	0.01%
2021/12/30	4	237.88	5	235.00	239.00	-1	44,982	0.00%
2021/12/29	3	239.33	2	237.75	238.00	1	44,942	0.00%
2021/12/28	4	242.25	4	240.38	245.50	0	45,334	0.00%
2021/12/27	7	247.15	7	248.57	238.50	0	45,452	0.00%
2021/12/24	23	247.33	36	248.07	249.00	-13	45,182	-0.03%
2021/12/23	15	247.17	15	246.70	243.00	0	45,107	0.00%
2021/12/22	28	242.96	16	242.84	243.00	12	44,945	0.03%
2021/12/21	22	223.66	24	226.06	238.50	-2	44,416	0.00%
2021/12/20	13	227.04	12	226.25	217.00	1	43,896	0.00%
2021/12/17	30	222.98	31	223.61	225.50	-1	43,928	0.00%
2021/12/16	20	211.25	23	211.67	217.50	-3	42,868	-0.01%
2021/12/15	4	187.50	8	193.13	198.00	-4	42,239	-0.01%
2021/12/14	4	188.50	2	180.25	180.00	2	42,330	0.00%
2021/12/13	1	192.00	2	195.00	194.00	-1	43,128	0.00%
2021/12/10	4	188.50	1	188.50	187.50	3	43,465	0.01%
2021/12/09	6	196.67	3	193.00	188.50	3	44,281	0.01%
2021/12/08	35	189.77	38.1	188.08	194.50	-3.1	44,790	-0.01%
2021/12/07	0	0.00	2	176.00	177.00	-2	44,992	0.00%
2021/12/06	14	181.57	16	178.75	178.50	-2	45,320	0.00%
2021/12/03	4	187.38	4.3	189.36	190.00	-0.3	45,555	0.00%
2021/12/02	3	188.17	3	185.50	184.50	0	45,714	0.00%
2021/12/01	12	181.92	11	183.55	187.00	1	45,984	0.00%
2021/11/30	9	187.17	6	188.25	186.00	3	46,512	0.01%
2021/11/29	6.1	176.62	6	178.58	183.00	0.1	47,677	0.00%
2021/11/26	2	177.50	1	178.00	182.00	1	48,042	0.00%
2021/11/25	6	180.83	7	180.57	176.50	-1	47,917	0.00%
2021/11/24	3	178.17	2	181.00	179.00	1	47,883	0.00%
2021/11/23	3	185.50	1	186.50	184.50	2	48,613	0.00%
2021/11/22	1.1	188.90	4	188.75	190.00	-2.9	48,686	-0.01%
2021/11/19	12.2	190.64	11	190.64	190.50	1.2	48,565	0.00%
2021/11/18	6	198.83	2	197.25	196.00	4	48,409	0.01%
2021/11/17	1	206.50	2	201.26	206.00	-1	48,307	0.00%
2021/11/16	8	200.38	7	198.21	193.50	1	47,897	0.00%
2021/11/15	1	194.50	2	196.00	198.50	-1	47,378	0.00%
2021/11/12	5	197.50	5	197.60	189.00	0	47,110	0.00%
2021/11/11	5	191.10	7	191.93	191.00	-2	46,520	0.00%
2021/11/10	3	184.50	3	189.17	194.00	0	46,153	0.00%
2021/11/09	9	186.17	9	184.72	181.00	0	45,662	0.00%
2021/11/08	7	185.50	4	178.25	181.00	3	45,141	0.01%
2021/11/05	4	186.88	5	189.30	197.00	-1	44,724	0.00%
2021/11/04	5	192.90	6	194.83	190.50	-1	44,059	0.00%
2021/11/03	10	197.55	9.1	193.95	193.50	0.9	43,471	0.00%
2021/11/02	11	210.91	22	208.89	205.50	-11	43,072	-0.03%
2021/11/01	23.1	211.88	28	212.55	210.00	-4.9	42,405	-0.01%
2021/10/29	63	207.86	48	204.94	201.00	15	41,622	0.04%
2021/10/28	22	187.93	23	192.50	196.50	-1	40,311	0.00%
2021/10/27	35	171.13	38	174.13	179.00	-3	39,421	-0.01%
2021/10/26	30.4	175.22	32	175.38	163.00	-1.6	38,611	0.00%
2021/10/25	41	171.21	39	172.12	176.00	2	37,727	0.01%
2021/10/22	22	156.52	29	159.21	166.50	-7	36,525	-0.02%
2021/10/21	20	155.08	18	156.39	151.50	2	35,522	0.01%
2021/10/20	21	150.83	19	150.29	153.50	2	34,614	0.01%
2021/10/19	38	146.76	42	148.51	147.50	-4	33,683	-0.01%
2021/10/18	15	142.50	15	142.63	141.00	0	32,110	0.00%
2021/10/15	50	133.47	57.2	135.36	143.00	-7.2	31,001	-0.02%
2021/10/14	35	133.41	34	132.65	130.00	1	29,551	0.00%
2021/10/13	25.1	135.51	19	133.50	131.50	6.1	28,779	0.02%
2021/10/12	55.2	130.23	57	130.06	133.00	-1.8	27,418	-0.01%
2021/10/08	8	121.75	15	127.70	130.00	-7	25,623	-0.03%
2021/10/07	4	115.38	9.6	116.04	118.50	-5.5	25,160	-0.02%
2021/10/06	3.1	109.51	1	111.00	108.00	2.1	25,003	0.01%
2021/10/05	19.3	109.50	17	106.21	112.00	2.3	25,354	0.01%
2021/10/04	24.1	111.00	24	108.19	109.00	0.1	25,273	0.00%
2021/10/01	12	108.79	10	110.15	107.50	2	25,585	0.01%
2021/09/30	16	115.44	16	114.63	115.00	0	25,583	0.00%
2021/09/29	24.1	117.30	21	113.60	115.00	3.1	25,693	0.01%
2021/09/28	13	117.50	19.1	118.03	120.50	-6.1	25,254	-0.02%
2021/09/27	11	118.36	4	116.50	114.50	7	24,602	0.03%
2021/09/24	11	119.82	14	118.36	118.00	-3	24,250	-0.01%
2021/09/23	5.1	112.84	1	113.50	115.50	4.1	23,388	0.02%
2021/09/22	5	109.60	5	109.00	106.00	0	23,034	0.00%
2021/09/17	13	112.19	13.1	110.60	114.00	-0.1	22,693	0.00%
2021/09/16	20	114.90	20	115.40	112.50	0	22,132	0.00%
2021/09/15	6	112.42	0	0.00	111.50	6	21,085	0.03%
2021/09/14	6	112.92	21	113.43	115.00	-15	20,608	-0.07%
2021/09/13	68	111.85	59	108.81	109.00	9	19,661	0.05%
2021/09/10	41	104.18	49	106.62	110.50	-8	18,802	-0.04%
2021/09/09	15	99.71	15	100.61	100.50	0	18,216	0.00%
2021/09/08	5	96.62	10	96.10	93.40	-5	17,894	-0.03%
2021/09/07	8	100.08	1.2	100.86	98.30	6.8	17,543	0.04%
2021/09/06	10	110.95	9	111.67	109.00	1	17,535	0.01%
2021/09/03	15	112.13	17	111.41	110.00	-2	17,809	-0.01%
2021/09/02	32.2	110.85	28.3	111.46	109.00	3.9	17,265	0.02%
2021/09/01	10	105.10	32.2	107.90	109.00	-22.2	15,914	-0.14%
2021/08/31	25	99.52	23	98.77	99.20	2	15,298	0.01%
2021/08/30	2.2	104.37	0	0.00	103.00	2.2	15,046	0.01%
2021/08/27	29	106.16	4	104.00	103.50	25	15,000	0.17%
2021/08/26	2	98.40	2	104.00	104.00	0	14,197	0.00%
2021/08/24	3	96.13	3	94.77	94.30	0	14,283	0.00%
2021/08/23	3	96.70	3	95.00	94.40	0	14,264	0.00%
2021/08/17	5	89.28	0	0.00	86.70	5	14,560	0.03%
2021/08/16	1	90.00	3	90.93	92.40	-2	14,540	-0.01%
2021/08/12	1	95.70	0	0.00	95.40	1	14,571	0.01%
2021/08/11	0.2	95.80	0.1	97.50	97.10	0.1	14,663	0.00%
2021/08/10	1	97.80	1	97.60	97.30	0	14,664	0.00%
2021/08/09	0	0.00	2	99.75	98.80	-2	14,657	-0.01%
2021/08/06	8.2	99.10	4	97.80	99.30	4.2	14,668	0.03%
2021/08/05	2	105.50	2	105.75	106.00	0	14,479	0.00%
2021/08/04	0.1	108.50	1	115.50	108.50	-0.9	14,651	-0.01%
2021/08/03	1	114.00	0	0.00	114.50	1	14,710	0.01%
2021/08/02	1	114.50	0	0.00	112.00	1	14,752	0.01%
2021/07/30	0	0.00	3	108.17	112.50	-3	14,891	-0.02%
2021/07/29	1	109.00	2	106.50	108.00	-1	14,903	-0.01%
2021/07/28	2	105.00	12	105.00	105.00	-10	15,093	-0.07%
2021/07/27	6	118.00	1	120.00	116.50	5	15,783	0.03%
2021/07/26	8	116.50	0	0.00	121.50	8	16,255	0.05%
2021/07/22	1	115.00	1.5	115.90	118.50	-0.5	18,178	0.00%
2021/07/20	1	112.00	1	111.50	111.50	0	18,661	0.00%
2021/07/19	0	0.00	0.8	111.00	118.00	-0.8	18,678	0.00%
2021/07/15	2	107.00	0	0.00	109.00	2	18,898	0.01%
2021/07/14	1	111.00	3	110.00	114.00	-2	18,999	-0.01%
2021/07/13	7.5	115.68	6	114.92	111.00	1.5	18,915	0.01%
2021/07/12	12	112.71	11	111.77	110.50	1	18,689	0.01%
2021/07/09	13	102.28	27.2	104.93	106.50	-14.2	18,206	-0.08%
2021/07/08	5.2	96.53	9	95.19	97.10	-3.9	18,020	-0.02%
2021/07/07	2	91.50	12	91.04	91.80	-10	17,495	-0.06%
2021/07/06	4	84.23	4	84.58	83.50	0	17,327	0.00%
2021/07/05	1	81.60	3	83.40	85.40	-2	17,067	-0.01%
2021/07/02	1	77.20	15	76.53	77.70	-14	16,992	-0.08%
2021/07/01	1	75.50	2	76.50	74.00	-1	17,167	-0.01%
2021/06/30	5	75.68	3	76.10	76.10	2	17,153	0.01%
2021/06/29	3	79.03	25	77.04	75.50	-22	17,130	-0.13%
2021/06/28	4	76.08	0	0.00	76.30	4	16,934	0.02%
2021/06/25	16	76.23	3	76.03	75.60	13	16,899	0.08%
2021/06/24	7	77.43	5	76.62	76.70	2	16,852	0.01%
2021/06/23	8	76.30	18	76.87	76.70	-10	16,816	-0.06%
2021/06/22	16	75.85	0	0.00	74.80	16	16,677	0.10%
2021/06/21	5	76.12	0	0.00	75.20	5	16,606	0.03%
2021/06/17	13	77.24	1	77.50	77.60	12	16,286	0.07%
2021/06/16	0	0.00	1	75.00	75.10	-1	16,105	-0.01%
2021/06/15	31	77.95	7	76.99	78.10	24	15,932	0.15%
2021/06/11	7	75.91	54	77.79	78.10	-47	15,368	-0.31%
2021/06/10	20	71.37	17	71.81	71.00	3	14,589	0.02%
2021/06/09	6	71.22	0	0.00	69.80	6	14,417	0.04%
2021/06/08	15	70.89	5	71.06	71.40	10	14,302	0.07%
2021/06/07	0	0.00	1	71.00	71.10	-1	14,221	-0.01%
2021/06/04	9	71.01	10	69.88	69.10	-1	14,091	-0.01%
2021/06/03	5	69.88	10	70.29	70.80	-5	13,914	-0.04%
2021/06/02	7	69.74	5	69.56	69.00	2	13,719	0.01%
2021/06/01	11	70.06	7	70.33	69.40	4	13,598	0.03%
2021/05/31	1	68.30	0	0.00	68.40	1	13,283	0.01%
2021/05/28	0	0.00	1	67.50	67.50	-1	13,129	-0.01%
2021/05/27	1	66.00	2	66.60	65.60	-1	13,009	-0.01%
2021/05/26	9	66.21	2	67.20	66.30	7	12,918	0.05%
2021/05/25	1	66.60	1	67.00	67.50	0	12,631	0.00%
2021/05/24	2	60.35	11	60.35	61.40	-9	12,312	-0.07%
2021/05/21	8	60.74	7	60.26	59.80	1	12,295	0.01%
2021/05/20	7	58.64	18	58.92	58.80	-11	12,298	-0.09%
2021/05/19	12	59.34	0	0.00	58.20	12	12,244	0.10%
2021/05/17	4	53.65	2	53.80	53.20	2	12,039	0.02%
2021/05/14	0	0.00	1	62.10	57.60	-1	11,963	-0.01%
2021/05/13	4	60.65	6	61.10	59.50	-2	11,838	-0.02%
2021/05/12	13	63.47	10	61.33	59.40	3	11,728	0.03%
2021/05/11	4	63.18	6	63.88	63.30	-2	11,444	-0.02%
2021/05/10	4	66.00	2	66.65	66.90	2	11,262	0.02%
2021/05/07	8	69.08	11	69.35	68.00	-3	11,214	-0.03%
2021/05/06	4	65.98	6	66.50	67.00	-2	11,047	-0.02%
2021/05/05	8	68.26	11	67.54	66.50	-3	10,896	-0.03%
2021/05/04	12	71.23	12	70.56	73.80	0	10,606	0.00%
2021/05/03	13	71.92	2	70.50	69.80	11	10,416	0.11%
2021/04/29	45	72.04	45.1	73.26	74.50	-0.1	10,415	0.00%
2021/04/28	43	64.73	43.6	66.83	67.80	-0.6	9,319	-0.01%
2021/04/27	5	61.54	8	61.35	61.70	-3	8,510	-0.04%
2021/04/26	7	61.36	11	61.09	62.60	-4	8,303	-0.05%
2021/04/23	6	57.50	0	0.00	58.80	6	7,967	0.08%
2021/04/21	4	59.78	4	58.88	58.70	0	7,949	0.00%
2021/04/20	2	58.60	2.3	59.66	61.00	-0.3	7,961	0.00%
2021/04/19	0	0.00	46	59.03	59.00	-46	7,977	-0.58%
2021/04/16	54	59.17	8	59.31	59.50	46	7,882	0.58%
2021/04/15	17	56.61	17	57.42	59.30	0	7,719	0.00%
2021/04/14	18	56.33	19	56.58	56.40	-1	7,561	-0.01%
2021/04/13	3	55.73	53	57.53	57.90	-50	7,244	-0.69%
2021/04/12	47	58.64	3	57.90	56.90	44	6,962	0.63%
2021/04/09	6.3	58.78	53	58.07	57.50	-46.7	6,837	-0.68%
2021/04/08	39	56.67	3	56.63	57.20	36	6,536	0.55%
2021/04/07	4	56.95	14	55.01	57.40	-10	6,373	-0.16%
2021/04/06	2	53.45	49	53.40	53.40	-47	6,225	-0.76%
2021/04/01	47	52.96	0	0.00	53.00	47	6,271	0.75%
2021/03/31	12	52.90	48	52.21	52.10	-36	6,248	-0.58%
2021/03/29	48	52.30	0	0.00	51.90	48	6,285	0.76%
2021/03/26	0	0.00	0.1	52.09	52.10	-0.1	6,383	0.00%
2021/03/15	0.1	51.50	0	0.00	51.60	0.1	6,891	0.00%
2021/03/12	1	51.00	1	51.30	51.00	0	7,027	0.00%
2021/03/10	0	50.30	0	0.00	50.10	0	8,052	0.00%
2021/03/05	2	49.95	0	0.00	49.95	2	8,098	0.02%
2021/03/04	1	50.80	0	0.00	50.90	1	8,126	0.01%
2021/03/02	1	52.60	3	53.40	52.10	-2	8,061	-0.02%
2021/02/26	1	52.50	0	0.00	53.00	1	8,057	0.01%
2021/02/24	0	0.00	2	54.15	53.90	-2	8,146	-0.02%
2021/02/22	0	0.00	8	56.78	57.30	-8	8,151	-0.10%
2021/02/19	7	55.53	1	54.00	55.90	6	8,006	0.07%
2021/02/17	0	0.00	1	53.10	53.20	-1	7,932	-0.01%
2021/02/05	3	51.83	0	0.00	51.80	3	7,883	0.04%
2021/02/04	1	53.30	0	0.00	52.20	1	7,859	0.01%
2021/01/29	3	54.20	8	52.61	52.20	-5	7,685	-0.07%
2021/01/26	7.4	52.06	2	51.50	51.10	5.4	7,215	0.07%
2021/01/25	14	56.49	2	55.70	54.10	12	7,011	0.17%
2021/01/22	16	54.93	27	57.22	57.90	-11	6,417	-0.17%
2021/01/20	0	0.00	1	50.20	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	1	52.60	53.00	-1	5,727	-0.02%
2021/01/18	3	51.80	0	0.00	52.40	3	5,755	0.05%
2021/01/15	7	53.56	14	53.46	53.40	-7	5,758	-0.12%
2021/01/13	0	0.00	13	53.24	54.00	-13	5,539	-0.23%
2021/01/12	8	51.60	10	52.34	52.00	-2	5,405	-0.04%
2021/01/11	1	51.00	1	51.40	51.60	0	5,245	0.00%
2021/01/08	1	48.75	1	48.95	48.75	0	5,169	0.00%
2021/01/06	2	50.40	13	49.18	49.30	-11	5,073	-0.22%
2021/01/05	3	51.17	1	52.40	51.50	2	4,950	0.04%
2021/01/04	1	52.20	0	0.00	52.20	1	4,891	0.02%
2020/12/31	1	51.00	0	0.00	50.90	1	4,803	0.02%
2020/12/30	11	51.49	1	51.90	51.50	10	4,777	0.21%
2020/12/29	5	51.94	1	52.30	51.90	4	4,740	0.08%
2020/12/25	0	0.00	0	50.70	50.70	0	4,467	0.00%
2020/12/24	1	51.00	2	51.40	51.00	-1	4,432	-0.02%
2020/12/23	1	51.10	1	51.40	51.20	0	4,403	0.00%
2020/12/22	12	51.15	0	0.00	49.65	12	4,331	0.28%
2020/12/15	0	0.00	6	52.50	50.40	-6	4,083	-0.15%
2020/12/11	3	51.30	0	0.00	49.50	3	3,852	0.08%
2020/12/10	6	50.45	0	0.00	50.70	6	3,835	0.16%
2020/12/09	2	51.95	2	51.75	51.70	0	3,743	0.00%
2020/12/08	5	53.10	6	52.98	52.70	-1	3,599	-0.03%
2020/12/07	21	55.30	12	54.86	55.40	9	3,438	0.26%
2020/12/04	11	51.79	15	52.46	53.40	-4	2,870	-0.14%
2020/12/03	0	0.00	2	48.70	48.55	-2	2,374	-0.08%
2020/11/27	0	0.00	1	46.85	47.05	-1	2,241	-0.04%
2020/11/25	3	46.82	2	46.05	46.05	1	2,250	0.04%
2020/11/24	2	47.00	0	0.00	47.00	2	2,210	0.09%
2020/11/23	1	47.45	0	0.00	47.65	1	2,171	0.05%
2020/11/16	0	0.00	10	45.15	45.15	-10	1,890	-0.53%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	1	44.20	43.80	-1	1,883	-0.05%
2020/11/02	10	41.00	0	0.00	40.80	10	2,007	0.50%
2020/10/22	0	0.00	2	43.00	43.00	-2	2,260	-0.09%
2020/10/07	0	0.00	1	44.70	44.95	-1	3,109	-0.03%
2020/10/06	0	0.00	8	44.80	44.50	-8	3,167	-0.25%
2020/09/24	3	43.67	2	43.85	43.00	1	4,699	0.02%
2020/09/23	0	0.00	3	44.70	44.65	-3	5,018	-0.06%
2020/09/16	8	45.23	2	45.40	45.05	6	6,332	0.09%
2020/09/15	2	45.95	2	45.30	45.40	0	6,368	0.00%
2020/09/08	0	0.00	2	44.20	43.85	-2	6,580	-0.03%
2020/09/07	1	44.60	11	43.55	43.55	-10	6,638	-0.15%
2020/09/04	3	43.45	0	0.00	43.95	3	6,670	0.04%
2020/09/03	10	44.55	0	0.00	44.40	10	6,680	0.15%
2020/08/26	2	44.15	0	0.00	44.50	2	6,789	0.03%
2020/08/20	1	42.40	1	44.25	42.40	0	6,915	0.00%
2020/08/12	0	0.00	9	46.60	46.60	-9	6,993	-0.13%
2020/08/10	4	48.31	2	47.40	47.25	2	6,966	0.03%
2020/08/07	3	47.75	0	0.00	48.45	3	6,937	0.04%
2020/08/06	1	48.30	1	48.10	47.70	0	6,923	0.00%
2020/08/05	0	0.00	2	48.68	48.60	-2	6,887	-0.03%
2020/08/04	3	47.40	1	47.45	47.80	2	6,835	0.03%
2020/08/03	0	0.00	1	47.35	47.10	-1	6,806	-0.01%
2020/07/31	3	46.90	0	0.00	47.05	3	6,820	0.04%
2020/07/30	0	0.00	2	47.65	47.80	-2	6,752	-0.03%
2020/07/28	1	47.00	0	0.00	46.20	1	6,658	0.02%
2020/07/27	0	0.00	1	50.60	49.15	-1	6,524	-0.02%
2020/07/24	0	0.00	1	54.20	52.10	-1	6,354	-0.02%
2020/07/23	0	0.00	3	52.90	52.90	-3	6,085	-0.05%
2020/07/21	0	0.00	10	52.50	53.00	-10	6,100	-0.16%
2020/07/16	1	50.20	0	0.00	50.10	1	6,051	0.02%
2020/07/15	0	0.00	1	51.60	50.10	-1	6,025	-0.02%
2020/07/10	7	51.00	0	0.00	50.80	7	5,933	0.12%
2020/07/09	4	53.93	9	53.30	52.60	-5	5,837	-0.09%
2020/07/08	7	53.90	1	54.50	54.00	6	5,663	0.11%
2020/07/07	2	51.90	0	0.00	51.50	2	5,429	0.04%
2020/07/06	14	55.09	0	0.00	54.00	14	5,261	0.27%
2020/07/03	1	52.50	3	53.27	52.80	-2	5,033	-0.04%
2020/07/02	1	49.05	3	47.90	51.30	-2	4,544	-0.04%
2020/06/30	0	0.00	3	47.53	46.40	-3	4,065	-0.07%
2020/06/24	12	45.16	4	45.03	44.80	8	3,484	0.23%
2020/06/09	2	44.35	2	45.10	44.35	0	2,993	0.00%
2020/06/03	0	0.00	2	45.10	45.05	-2	3,010	-0.07%
2020/06/02	2	44.75	0	0.00	44.40	2	2,974	0.07%
2020/06/01	0	0.00	1	44.90	45.10	-1	2,948	-0.03%
2020/05/29	1	43.80	3.1	43.81	43.60	-2.1	2,905	-0.07%
2020/05/22	1	44.45	0	0.00	43.60	1	2,934	0.03%
2020/05/15	0	0.00	5	41.50	41.35	-5	2,838	-0.18%
2020/05/07	5	43.50	8	43.57	43.55	-3	2,940	-0.10%
2020/05/05	0	0.00	2	43.20	42.80	-2	2,964	-0.07%
2020/04/30	0	0.00	5	43.55	43.35	-5	3,014	-0.17%
2020/04/29	0	0.00	7	43.16	43.20	-7	3,039	-0.23%
2020/04/24	2	42.65	0	0.00	42.55	2	3,160	0.06%
2020/04/23	1	44.95	1	45.05	45.30	0	3,036	0.00%
2020/04/22	1	41.10	0	0.00	42.65	1	2,927	0.03%
2020/04/21	3	42.50	0	0.00	41.80	3	2,950	0.10%
2020/04/17	2	42.13	5	43.00	42.05	-3	3,103	-0.10%
2020/04/15	1	40.75	1	41.05	41.80	0	3,291	0.00%
2020/04/14	4	40.74	0	0.00	41.00	4	3,368	0.12%
2020/04/13	2	39.80	0	0.00	39.80	2	3,432	0.06%
2020/04/10	1	39.75	0	0.00	40.05	1	3,518	0.03%
2020/04/09	1	40.40	1	40.50	40.35	0	3,753	0.00%
2020/04/08	1	40.55	0	0.00	41.20	1	3,905	0.03%
2020/04/06	1	36.75	0	0.00	37.45	1	3,842	0.03%
2020/03/30	2	34.90	0	0.00	36.70	2	3,875	0.05%
2020/03/27	5	37.11	0	0.00	36.20	5	3,858	0.13%
2020/03/26	3	35.70	0	0.00	36.50	3	3,829	0.08%
2020/03/19	0	0.00	1	29.55	29.15	-1	3,801	-0.03%
2020/03/16	0	0.00	18	33.96	32.70	-18	3,763	-0.48%
2020/03/13	0	0.00	5	34.55	34.55	-5	3,676	-0.14%
2020/03/12	2	40.30	0	0.00	38.35	2	3,623	0.06%
2020/03/09	6	44.33	0	0.00	42.80	6	3,570	0.17%
2020/02/27	1	45.10	0	0.00	44.05	1	3,588	0.03%
2020/02/25	3	45.95	0	0.00	46.10	3	3,569	0.08%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.50	0	0.00	47.65	1	3,525	0.03%
2020/02/20	4	48.13	0	0.00	48.15	4	3,499	0.11%
2020/02/18	1	48.15	0	0.00	48.90	1	3,514	0.03%
2020/02/17	2	48.80	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.35	0	0.00	49.50	1	3,488	0.03%
2020/02/13	4	50.60	0	0.00	50.00	4	3,453	0.12%
2020/02/12	2	49.25	2	48.50	49.25	0	3,412	0.00%
2020/02/11	0	0.00	1	48.00	48.05	-1	3,445	-0.03%
2020/02/07	0	0.00	3	47.15	47.15	-3	3,447	-0.09%
2020/02/05	0	0.00	3	47.45	47.00	-3	3,439	-0.09%
2020/02/04	0	0.00	1	47.80	48.00	-1	3,428	-0.03%
2020/02/03	2	45.80	0	0.00	46.60	2	3,452	0.06%
2020/01/31	1	49.75	0	0.00	49.45	1	3,488	0.03%
2020/01/17	0	0.00	2	58.85	58.80	-2	3,640	-0.05%
2020/01/16	1	59.40	0	0.00	59.10	1	3,717	0.03%
2020/01/15	0	0.00	1	58.90	58.90	-1	3,685	-0.03%
2020/01/14	0	0.00	2	60.10	59.40	-2	3,670	-0.05%
2020/01/13	1	59.50	4	58.38	59.50	-3	3,550	-0.08%
2020/01/10	6	58.83	2	57.80	58.60	4	3,536	0.11%
2020/01/09	3	57.40	0	0.00	58.30	3	3,463	0.09%
2020/01/08	1	56.70	1	56.00	55.70	0	3,326	0.00%
2020/01/07	1	56.10	0	0.00	56.10	1	3,239	0.03%
2020/01/03	0	0.00	1	59.80	59.00	-1	3,236	-0.03%
2019/12/26	0	0.00	1	56.80	56.70	-1	3,070	-0.03%
2019/12/23	1	55.70	0	0.00	55.40	1	3,116	0.03%
2019/12/20	0	0.00	1	56.70	56.50	-1	3,169	-0.03%
2019/12/18	2	56.20	2	57.00	56.20	0	3,316	0.00%
2019/12/17	2	56.70	6	56.53	56.70	-4	3,756	-0.11%
2019/12/16	0	0.00	6	56.03	56.20	-6	4,080	-0.15%
2019/12/13	12	55.23	2	56.10	55.10	10	4,112	0.24%
2019/12/12	0	0.00	9	56.50	55.80	-9	4,110	-0.22%
2019/12/11	1	55.00	3	54.90	55.00	-2	4,047	-0.05%
2019/12/06	4	53.60	1	54.20	53.90	3	4,137	0.07%
2019/12/03	2	53.15	0	0.00	53.20	2	4,334	0.05%
2019/11/27	2	56.15	0	0.00	56.10	2	4,348	0.05%
2019/11/20	2	54.90	0	0.00	55.50	2	4,564	0.04%
2019/11/15	0	0.00	2	55.70	55.10	-2	4,998	-0.04%
2019/11/13	1	55.60	0	0.00	55.40	1	5,266	0.02%
2019/11/11	2	54.60	1	54.40	54.10	1	5,362	0.02%
2019/11/08	1	55.60	1	56.10	55.90	0	5,378	0.00%
2019/11/07	3	57.30	1	58.60	57.40	2	5,381	0.04%
2019/11/06	4	58.50	0	0.00	58.20	4	5,429	0.07%
2019/11/05	0	0.00	7	58.80	58.70	-7	5,471	-0.13%
2019/11/04	7	58.00	0	0.00	58.00	7	5,545	0.13%
2019/10/31	2	58.00	0	0.00	58.00	2	5,631	0.04%
2019/10/30	0	0.00	4	60.10	59.50	-4	5,631	-0.07%
2019/10/29	3	60.50	0	0.00	60.00	3	5,586	0.05%
2019/10/28	0	0.00	17	60.42	60.60	-17	5,596	-0.30%
2019/10/25	2	58.45	5	58.60	58.50	-3	5,523	-0.05%
2019/10/24	1	58.90	9	58.47	59.00	-8	5,619	-0.14%
2019/10/22	1	56.80	1	56.70	56.70	0	6,112	0.00%
2019/10/16	2	55.40	0	0.00	55.20	2	6,171	0.03%
2019/10/14	1	56.40	0	0.00	55.80	1	6,180	0.02%
2019/10/09	4	55.68	0	0.00	55.20	4	6,182	0.06%
2019/10/07	0	0.00	4	58.70	58.70	-4	6,174	-0.06%
2019/10/04	2	59.30	3	59.13	58.20	-1	6,210	-0.02%
2019/10/01	7	57.66	0	0.00	58.30	7	6,158	0.11%
2019/09/25	2	59.50	0	0.00	59.60	2	6,379	0.03%
2019/09/24	13	60.25	0	0.00	59.20	13	6,395	0.20%
2019/09/23	1	60.00	0	0.00	61.30	1	6,301	0.02%
2019/09/20	8	63.39	17	62.85	60.80	-9	6,224	-0.14%
2019/09/18	15	57.77	10	57.80	57.50	5	5,619	0.09%
2019/09/17	6	57.60	1	58.00	58.20	5	5,619	0.09%
2019/09/11	2	58.70	2	58.40	58.70	0	5,630	0.00%
2019/09/10	1	58.20	3	58.30	58.00	-2	5,584	-0.04%
2019/09/09	4	58.38	0	0.00	58.00	4	5,544	0.07%
2019/09/06	1	59.00	4	57.98	59.00	-3	5,454	-0.05%
2019/09/05	3	57.40	10	58.20	58.00	-7	5,382	-0.13%
2019/09/03	10	57.30	3	57.00	56.50	7	5,439	0.13%
2019/09/02	0	0.00	2	57.30	57.40	-2	5,441	-0.04%
2019/08/30	2	56.80	12	58.14	56.80	-10	5,419	-0.18%
2019/08/29	12	56.75	0	0.00	57.00	12	5,340	0.22%
2019/08/27	0	0.00	10	54.50	54.30	-10	5,189	-0.19%
2019/08/26	1	54.50	3	54.93	53.90	-2	5,174	-0.04%
2019/08/23	0	0.00	1	56.60	56.90	-1	5,128	-0.02%
2019/08/22	11	57.13	1	57.90	56.40	10	5,109	0.20%
2019/08/21	2	57.70	1	57.20	57.20	1	5,041	0.02%
2019/08/20	4	60.10	1	60.50	58.10	3	4,947	0.06%
2019/08/15	0	0.00	10	53.30	52.80	-10	4,413	-0.23%
2019/08/13	7	53.70	0	0.00	53.50	7	4,355	0.16%
2019/08/12	3	55.60	6	55.10	55.30	-3	4,337	-0.07%
2019/08/08	16	54.89	10	55.70	55.70	6	4,286	0.14%
2019/08/07	0	0.00	1	55.10	54.00	-1	4,232	-0.02%
2019/08/06	3	55.30	3	54.43	55.00	0	4,193	0.00%
2019/08/05	0	0.00	3	59.00	56.60	-3	4,101	-0.07%
2019/08/02	1	59.60	0	0.00	59.00	1	4,055	0.02%
2019/08/01	2	62.00	0	0.00	61.30	2	4,025	0.05%
2019/07/31	1	61.90	0	0.00	62.90	1	3,997	0.03%
2019/07/30	7	62.87	0	0.00	60.40	7	3,974	0.18%
2019/07/29	14	63.17	0	0.00	63.40	14	3,861	0.36%
2019/07/26	1	62.50	11	62.61	63.50	-10	3,813	-0.26%
2019/07/25	3	63.50	3	61.73	61.50	0	3,734	0.00%
2019/07/24	7	58.96	9	60.34	60.70	-2	3,387	-0.06%
2019/07/12	5	56.32	0	0.00	56.40	5	3,660	0.14%
2019/07/11	2	55.90	3	56.43	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	4	54.43	55.30	-4	3,519	-0.11%
2019/07/05	2	54.20	10	54.70	54.50	-8	3,418	-0.23%
2019/07/04	1	53.20	31	53.55	53.70	-30	3,400	-0.88%
2019/07/03	49	53.44	8	51.95	51.10	41	3,368	1.22%
2019/07/02	0	0.00	2	52.00	52.00	-2	3,268	-0.06%
2019/06/25	2	51.40	3	50.43	48.35	-1	3,182	-0.03%
2019/05/21	10	42.85	10	43.10	43.15	0	3,483	0.00%
2019/05/17	2	44.00	14	44.05	44.35	-12	3,633	-0.33%
2019/05/16	0	0.00	2	46.95	45.45	-2	3,627	-0.06%
2019/05/14	0	0.00	6	44.93	45.50	-6	3,673	-0.16%
2019/05/13	1	45.80	0	0.00	45.85	1	3,687	0.03%
2019/05/09	4	47.74	0	0.00	46.65	4	3,687	0.11%
2019/05/08	4	48.68	0	0.00	48.60	4	3,657	0.11%
2019/05/07	5	49.94	2	49.85	49.60	3	3,653	0.08%
2019/05/06	6	49.91	0	0.00	49.95	6	3,669	0.16%
2019/04/26	2	50.00	0	0.00	50.50	2	3,621	0.06%
2019/04/25	2	50.60	2	49.45	50.60	0	3,583	0.00%
2019/04/24	1	48.70	0	0.00	48.60	1	3,463	0.03%
2019/04/23	3	48.42	3	47.90	47.85	0	3,476	0.00%
2019/04/22	5	49.14	3	50.47	49.05	2	3,485	0.06%
2019/04/19	24	49.38	22	49.34	49.80	2	3,458	0.06%
2019/04/16	0	0.00	1	47.35	47.05	-1	3,235	-0.03%
2019/04/10	1	47.00	0	0.00	47.40	1	3,284	0.03%
2019/04/09	0	0.00	3	47.45	46.70	-3	3,271	-0.09%
2019/04/08	3	46.32	1	46.00	45.85	2	3,231	0.06%
2019/04/03	0	0.00	2	45.70	45.60	-2	3,397	-0.06%
2019/04/02	3	45.35	5	45.22	45.80	-2	3,448	-0.06%
2019/03/28	1	44.30	0	0.00	44.20	1	3,423	0.03%
2019/03/27	1	44.00	0	0.00	44.00	1	3,437	0.03%
2019/03/25	3	44.30	0	0.00	44.10	3	3,434	0.09%
2019/03/22	1	46.00	0	0.00	45.80	1	3,436	0.03%
2019/03/19	0	0.00	2	46.35	46.40	-2	3,401	-0.06%
2019/03/18	0	0.00	1	45.25	44.85	-1	3,357	-0.03%
2019/03/11	1	43.90	2	44.25	43.75	-1	3,458	-0.03%
2019/03/07	1	44.00	0	0.00	43.90	1	3,573	0.03%
2019/03/06	0	0.00	3	45.10	44.20	-3	3,639	-0.08%
2019/03/04	2	44.90	1	44.90	44.90	1	3,854	0.03%
2019/02/20	3	50.63	2	50.70	48.30	1	4,041	0.02%
2019/01/28	0	0.00	3	44.50	44.40	-3	3,505	-0.09%
2019/01/21	0	0.00	2	43.08	44.50	-2	3,757	-0.05%
2019/01/15	1	43.10	0	0.00	43.20	1	3,927	0.03%
2018/12/28	3	41.60	3	41.80	42.30	0	3,955	0.00%
2018/12/27	5	42.30	5	42.40	41.40	0	4,015	0.00%
2018/12/26	13	42.99	17	43.41	41.00	-4	4,045	-0.10%
2018/12/25	5	42.32	9	42.31	42.25	-4	3,913	-0.10%
2018/12/21	1	40.00	0	0.00	39.10	1	3,897	0.03%
2018/12/19	0	0.00	2	40.60	40.15	-2	3,897	-0.05%
2018/12/18	2	40.30	1	41.20	40.30	1	3,914	0.03%
2018/12/14	1	40.70	0	0.00	40.45	1	4,155	0.02%
2018/12/12	3	41.70	0	0.00	41.50	3	4,166	0.07%
2018/12/11	0	0.00	2	40.00	40.65	-2	4,169	-0.05%
2018/12/10	2	38.75	0	0.00	38.75	2	4,183	0.05%
2018/12/05	1	41.10	0	0.00	40.85	1	4,361	0.02%
2018/12/03	0	0.00	3	42.57	42.00	-3	4,711	-0.06%
2018/11/28	4	39.94	5	39.63	40.15	-1	5,009	-0.02%
2018/11/26	2	37.20	2	37.25	37.00	0	5,392	0.00%
2018/11/23	1	35.40	1	35.50	36.00	0	5,385	0.00%
2018/11/22	3	37.23	12	36.98	36.10	-9	5,414	-0.17%
2018/11/21	10	35.65	2	35.40	36.95	8	5,308	0.15%
2018/11/20	2	36.50	0	0.00	36.25	2	5,245	0.04%
2018/11/02	10	34.20	10	34.50	33.75	0	5,406	0.00%
2018/11/01	2	32.50	0	0.00	32.80	2	5,375	0.04%
2018/10/30	5	29.30	5	29.50	30.40	0	5,274	0.00%
2018/10/29	1	29.80	0	0.00	29.60	1	5,226	0.02%
2018/10/25	4	32.81	0	0.00	32.40	4	5,023	0.08%
2018/10/24	4	36.96	2	37.40	36.00	2	5,014	0.04%
2018/10/23	1	39.35	0	0.00	39.00	1	4,968	0.02%
2018/10/11	5	38.70	3	38.70	38.70	2	4,972	0.04%
2018/10/09	5	43.50	3	44.52	43.00	2	4,970	0.04%
2018/10/05	2	47.28	0	0.00	45.00	2	5,005	0.04%
2018/10/04	1	49.15	0	0.00	48.65	1	4,925	0.02%
2018/10/03	0	0.00	12	51.90	50.50	-12	4,879	-0.25%
2018/10/02	12	55.07	10	53.22	53.20	2	4,850	0.04%
2018/09/27	4	55.30	0	0.00	55.20	4	4,844	0.08%
2018/09/20	5	60.54	0	0.00	60.20	5	4,731	0.11%
2018/09/19	7	67.80	0	0.00	66.80	7	4,615	0.15%
2018/09/17	0	0.00	1	66.80	67.90	-1	4,587	-0.02%
2018/09/14	5	66.06	5	65.64	65.60	0	4,546	0.00%
2018/09/12	0	0.00	20	65.60	64.70	-20	4,494	-0.44%
2018/09/11	1	67.50	0	0.00	68.40	1	4,384	0.02%
2018/09/10	1	67.10	10	69.20	70.50	-9	4,312	-0.21%
2018/09/07	10	69.00	12	69.74	69.90	-2	4,199	-0.05%
2018/09/06	2	67.75	0	0.00	67.80	2	3,989	0.05%
2018/09/05	3	69.00	5	69.04	68.50	-2	3,943	-0.05%
2018/09/04	36	69.78	4	67.95	67.50	32	3,797	0.84%
2018/09/03	4	71.95	4	71.38	69.50	0	3,528	0.00%
2018/08/31	1	70.70	1	71.30	71.60	0	3,104	0.00%
2018/08/23	0	0.00	1	64.20	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	2	63.30	63.00	-2	2,979	-0.07%
2018/08/15	0	0.00	8	61.09	61.00	-8	2,975	-0.27%
2018/08/10	2	59.80	0	0.00	60.10	2	2,842	0.07%
2018/08/03	4	58.88	0	0.00	58.90	4	2,777	0.14%
2018/07/31	1	60.00	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	61.00	0	0.00	61.80	1	2,872	0.03%
2018/07/13	0	0.00	2	65.85	67.10	-2	3,460	-0.06%
2018/07/04	0	0.00	2	62.80	62.90	-2	3,656	-0.05%
2018/06/29	1	59.80	0	0.00	59.80	1	3,624	0.03%
2018/06/11	1	62.30	0	0.00	62.50	1	4,307	0.02%
2018/06/07	2	65.25	0	0.00	64.20	2	4,605	0.04%
2018/06/06	7	64.00	8	65.00	64.00	-1	4,744	-0.02%
2018/06/05	4	65.13	5	65.30	64.60	-1	4,821	-0.02%
2018/06/04	2	63.55	0	0.00	63.30	2	4,947	0.04%
2018/06/01	2	63.95	4	65.35	64.30	-2	5,148	-0.04%
2018/05/31	1	62.50	0	0.00	63.40	1	5,726	0.02%
2018/05/21	1	63.00	0	0.00	63.00	1	6,948	0.01%
2018/05/16	1	65.30	0	0.00	66.00	1	7,551	0.01%
2018/05/14	2	66.10	3	66.07	66.50	-1	7,920	-0.01%
2018/05/11	1	69.10	0	0.00	65.50	1	8,085	0.01%
2018/05/10	3	66.93	3	67.33	67.50	0	8,198	0.00%
2018/05/08	5	66.50	1	67.60	67.40	4	8,699	0.05%
2018/05/07	2	68.25	6	68.05	68.10	-4	8,877	-0.05%
2018/05/04	4	66.93	2	67.90	66.50	2	9,589	0.02%
2018/05/03	0	0.00	8	66.31	68.40	-8	10,151	-0.08%
2018/05/02	13	67.37	8	67.70	66.60	5	10,875	0.05%
2018/04/19	5	66.30	0	0.00	68.80	5	11,216	0.04%
2018/04/18	0	0.00	20	64.79	65.20	-20	11,206	-0.18%
2018/04/17	0	0.00	10	66.70	66.40	-10	11,212	-0.09%
2018/04/16	3	67.50	1	66.30	66.80	2	11,251	0.02%
2018/04/13	2	65.60	6	64.92	65.00	-4	11,315	-0.04%
2018/04/12	10	66.94	0	0.00	66.00	10	11,398	0.09%
2018/04/11	1	66.20	0	0.00	65.70	1	11,398	0.01%
2018/04/10	10	73.00	10	70.40	70.00	0	11,276	0.00%
2018/04/09	0	0.00	1	70.50	70.20	-1	11,241	-0.01%
2018/04/03	2	70.00	0	0.00	70.10	2	11,266	0.02%
2018/03/27	2	71.30	0	0.00	70.90	2	11,389	0.02%
2018/03/26	0	0.00	10	70.20	69.50	-10	11,401	-0.09%
2018/03/21	20	76.25	10	74.60	73.50	10	11,517	0.09%
2018/03/19	5	74.40	10	74.50	73.80	-5	11,444	-0.04%
2018/03/16	13	72.98	0	0.00	71.70	13	11,405	0.11%
2018/03/14	20	72.78	21	72.06	72.60	-1	11,486	-0.01%
2018/03/12	1	69.40	9	69.00	69.10	-8	11,502	-0.07%
2018/03/09	0	0.00	2	72.20	71.00	-2	11,640	-0.02%
2018/03/08	0	0.00	1	76.30	74.60	-1	11,780	-0.01%
2018/03/07	14	74.61	3	77.40	73.80	11	11,676	0.09%
2018/03/06	16	78.65	22	78.73	77.50	-6	11,716	-0.05%
2018/03/05	17	74.45	40	73.38	75.40	-23	11,460	-0.20%
2018/03/02	3	68.47	7	68.54	68.60	-4	11,349	-0.04%
2018/02/27	35	68.04	15	68.40	67.90	20	11,572	0.17%
2018/02/26	5	66.44	0	0.00	66.20	5	11,445	0.04%
2018/02/21	0	0.00	15	69.63	71.10	-15	11,333	-0.13%
2018/02/09	53	69.84	3	67.00	68.20	50	11,239	0.44%
2018/02/08	6	70.33	6	71.20	69.10	0	11,150	0.00%
2018/02/07	0	0.00	4.6	74.07	74.90	-4.6	10,986	-0.04%
2018/02/06	3	68.10	1	66.70	68.10	2	10,953	0.02%
2018/02/05	3	74.63	0	0.00	74.00	3	10,852	0.03%
2018/02/01	0	0.00	6	79.17	77.90	-6	10,709	-0.06%
2018/01/31	15	79.93	10	81.20	81.80	5	10,660	0.05%
2018/01/30	15	79.80	10	80.85	79.80	5	10,623	0.05%
2018/01/29	31	79.46	38	79.51	82.80	-7	10,536	-0.07%
2018/01/26	5	74.00	28	74.49	75.90	-23	9,824	-0.23%
2018/01/25	31	69.95	25	71.12	69.00	6	9,269	0.06%
2018/01/24	50	65.88	64.6	65.79	68.30	-14.6	8,504	-0.17%
2018/01/23	12	62.04	15	62.00	62.10	-3	8,168	-0.04%
2018/01/18	1	64.10	8	64.40	63.50	-7	8,028	-0.09%
2018/01/17	0	0.00	23	63.27	62.70	-23	7,988	-0.29%
2018/01/16	0	0.00	1	62.90	63.50	-1	7,915	-0.01%
2018/01/15	2	61.40	0	0.00	60.80	2	7,863	0.03%
2018/01/11	9	55.10	0	0.00	54.70	9	7,853	0.11%
2018/01/10	8	56.61	0	0.00	56.00	8	7,798	0.10%
2018/01/09	11	58.05	0	0.00	58.30	11	7,737	0.14%
2018/01/08	0	0.00	46	60.71	60.00	-46	7,653	-0.60%
2018/01/05	5	59.00	0	0.00	58.50	5	7,547	0.07%
2018/01/04	6	59.57	3	59.97	59.70	3	7,531	0.04%
2018/01/03	0	0.00	0	60.00	60.30	0	7,503	0.00%
2018/01/02	5	55.82	5	57.20	57.30	0	7,443	0.00%