強茂 (2481)-合庫-三重券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
49.85
漲跌
▼0.05
漲幅
-0.10%
成交量
591張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:13:35(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

強茂 (2481)籌碼相關－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/12/16	1	49.80	1	50.70	49.90	0	2,253	0.00%
2024/12/05	0.3	52.30	0	0.00	52.40	0.3	2,303	0.01%
2024/12/03	2	51.90	2	51.90	51.90	0	2,321	0.00%
2024/11/21	1	51.40	0	0.00	51.40	1	2,394	0.04%
2024/11/20	0	0.00	1	51.60	51.20	-1	2,416	-0.04%
2024/11/18	1	51.10	1	51.10	51.10	0	2,429	0.00%
2024/11/15	1	52.30	0	0.00	52.00	1	2,428	0.04%
2024/11/14	1	52.10	0	0.00	51.90	1	2,436	0.04%
2024/11/12	3	54.23	1	53.40	53.40	2	2,439	0.08%
2024/11/11	2	56.40	0	0.00	56.40	2	2,416	0.08%
2024/11/08	3	56.73	1	57.00	56.20	2	2,427	0.08%
2024/11/07	2	56.10	1	57.60	58.20	1	2,423	0.04%
2024/11/05	1	55.00	0	0.00	54.60	1	2,435	0.04%
2024/10/30	1	56.40	0	0.00	55.60	1	2,551	0.04%
2024/10/29	1	56.40	1	57.00	57.00	0	2,567	0.00%
2024/10/28	1	59.50	0	0.00	57.50	1	2,561	0.04%
2024/10/24	1	60.50	1	58.90	58.60	0	2,569	0.00%
2024/10/23	1	60.60	2.8	61.33	59.80	-1.8	2,528	-0.07%
2024/10/21	0	0.00	3	57.90	57.90	-3	2,479	-0.12%
2024/10/18	1	57.10	1	57.50	56.50	0	2,532	0.00%
2024/10/14	0	0.00	4	57.90	58.00	-4	3,390	-0.12%
2024/10/09	0	0.00	14	57.86	57.20	-14	3,987	-0.35%
2024/10/08	1	58.90	1	58.50	58.20	0	4,080	0.00%
2024/10/07	0	0.00	1	59.30	59.50	-1	4,157	-0.02%
2024/09/30	2	58.15	2	58.10	58.10	0	4,721	0.00%
2024/09/27	0	0.00	1	59.00	58.80	-1	4,906	-0.02%
2024/09/25	12	60.76	2	62.80	59.80	10	4,801	0.21%
2024/09/24	4	60.08	1	59.90	59.80	3	4,528	0.07%
2024/09/23	5	59.36	4	59.20	60.50	1	4,370	0.02%
2024/09/20	1	56.30	0	0.00	55.90	1	4,224	0.02%
2024/09/16	1	56.70	3	57.10	55.80	-2	4,198	-0.05%
2024/09/06	1	52.10	1	52.30	52.30	0	4,177	0.00%
2024/09/02	2	55.60	0	0.00	55.00	2	4,184	0.05%
2024/08/29	0	0.00	2	54.80	54.90	-2	4,187	-0.05%
2024/08/28	2	54.50	0	0.00	54.60	2	4,207	0.05%
2024/08/20	3	54.50	3	53.70	53.70	0	4,417	0.00%
2024/08/16	0	0.00	1	52.70	52.80	-1	4,398	-0.02%
2024/08/15	0	0.00	1	52.00	51.70	-1	4,383	-0.02%
2024/08/14	0	0.00	2	51.00	51.30	-2	4,364	-0.05%
2024/08/13	1	49.65	1	50.80	51.30	0	4,354	0.00%
2024/08/08	0	0.00	1	48.90	48.30	-1	4,307	-0.02%
2024/08/07	2	49.55	2	49.38	49.95	0	4,281	0.00%
2024/08/06	4	46.58	4	44.70	46.35	0	4,247	0.00%
2024/08/05	2	48.63	3.3	48.61	48.60	-1.3	4,176	-0.03%
2024/08/02	5	54.88	5	55.20	54.00	0	4,139	0.00%
2024/08/01	5	56.20	2	56.70	56.90	3	4,101	0.07%
2024/07/30	1	54.00	0	0.00	54.50	1	4,056	0.02%
2024/07/29	0	0.00	21	54.82	55.00	-21	4,028	-0.52%
2024/07/26	0	0.00	3	55.90	55.70	-3	4,004	-0.07%
2024/07/23	1	58.20	0	0.00	58.10	1	3,960	0.03%
2024/07/22	5	58.32	3	57.50	57.40	2	3,920	0.05%
2024/07/19	4	61.58	3	61.20	60.20	1	3,853	0.03%
2024/07/18	29	63.05	2	62.60	62.60	27	3,786	0.71%
2024/07/17	4	65.55	0	0.00	64.70	4	3,679	0.11%
2024/07/16	10	66.70	16	67.99	66.50	-6	3,541	-0.17%
2024/07/15	5	65.70	2	67.15	66.20	3	3,249	0.09%
2024/07/12	18	66.08	39	66.00	65.70	-21	2,892	-0.73%
2024/07/11	3	64.50	1	63.60	64.40	2	2,506	0.08%
2024/07/10	1	60.00	4	62.00	62.80	-3	2,320	-0.13%
2024/07/09	2	60.25	1	60.50	60.50	1	2,217	0.05%
2024/07/08	5	61.96	0	0.00	62.50	5	2,137	0.23%
2024/07/05	2	62.50	12	63.98	64.00	-10	2,039	-0.49%
2024/07/04	15	64.13	1	64.30	63.80	14	1,932	0.72%
2024/07/03	0	0.00	17	60.62	61.00	-17	1,557	-1.09%
2024/07/02	1	55.80	0	0.00	56.10	1	1,377	0.07%
2024/06/26	0	0.00	5	57.40	57.40	-5	1,380	-0.36%
2024/06/21	0	0.00	1	58.80	58.50	-1	1,411	-0.07%
2024/06/20	0	0.00	8	59.00	59.00	-8	1,415	-0.57%
2024/06/19	5	58.20	0	0.00	58.10	5	1,403	0.36%
2024/06/18	2	59.60	2	59.10	59.40	0	1,399	0.00%
2024/06/17	0	0.00	2	59.40	59.50	-2	1,415	-0.14%
2024/06/14	2	58.50	0	0.00	58.80	2	1,410	0.14%
2024/06/12	0	0.00	1	58.10	58.10	-1	1,425	-0.07%
2024/06/11	0	0.00	1	58.00	58.30	-1	1,441	-0.07%
2024/06/07	1	57.80	1	58.50	58.80	0	1,459	0.00%
2024/06/05	2	57.50	2	57.50	57.20	0	1,463	0.00%
2024/05/29	0	0.00	2	59.25	59.10	-2	1,483	-0.13%
2024/05/28	2	60.80	3	60.63	60.20	-1	1,431	-0.07%
2024/05/27	1	58.70	2	57.80	58.70	-1	1,287	-0.08%
2024/05/23	0	0.00	3	55.60	55.60	-3	1,243	-0.24%
2024/05/22	2	56.60	0	0.00	56.80	2	1,247	0.16%
2024/05/21	1	56.50	0	0.00	56.40	1	1,248	0.08%
2024/05/20	2	57.60	0	0.00	56.70	2	1,257	0.16%
2024/05/17	2	56.90	2	57.30	57.30	0	1,262	0.00%
2024/05/16	0	0.00	1	57.00	57.00	-1	1,271	-0.08%
2024/05/14	1	56.80	2	56.40	56.40	-1	1,281	-0.08%
2024/05/06	2	56.60	0	0.00	56.00	2	1,279	0.16%
2024/05/03	0	0.00	1	56.50	56.30	-1	1,279	-0.08%
2024/05/02	0	0.00	2	55.70	55.80	-2	1,279	-0.16%
2024/04/30	2	57.90	1	58.30	56.70	1	1,284	0.08%
2024/04/29	0	0.00	5	55.54	56.30	-5	1,259	-0.40%
2024/04/26	3	55.17	0	0.00	54.60	3	1,264	0.24%
2024/04/23	0	0.00	2	53.50	53.70	-2	1,372	-0.15%
2024/04/18	0	0.00	1	56.40	56.80	-1	1,389	-0.07%
2024/04/10	0	0.00	4	59.65	59.70	-4	1,397	-0.29%
2024/04/09	2	59.50	0	0.00	59.20	2	1,436	0.14%
2024/04/08	2	58.70	1	58.90	59.10	1	1,462	0.07%
2024/03/27	1	57.80	0	0.00	57.70	1	1,591	0.06%
2024/03/25	0	0.00	2	58.20	57.80	-2	1,625	-0.12%
2024/03/22	0	0.00	4	57.88	57.70	-4	1,668	-0.24%
2024/03/21	3	57.13	3	57.07	57.00	0	1,777	0.00%
2024/03/18	2	56.75	0	0.00	56.90	2	2,253	0.09%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	10	57.90	0	0.00	57.60	10	2,344	0.43%
2024/03/13	2	58.70	0	0.00	58.40	2	2,361	0.08%
2024/03/12	1	59.70	1	59.70	59.70	0	2,355	0.00%
2024/03/11	4	58.80	0	0.00	59.00	4	2,378	0.17%
2024/03/08	2	60.20	0	0.00	59.20	2	2,410	0.08%
2024/03/06	1	61.00	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0	0.00	1	61.20	61.20	-1	2,838	-0.04%
2024/03/04	1	62.20	0	0.00	61.50	1	2,886	0.03%
2024/03/01	2	62.40	0	0.00	62.00	2	2,874	0.07%
2024/02/29	0	0.00	2	62.20	62.40	-2	2,876	-0.07%
2024/02/27	0	0.00	8	63.00	62.00	-8	2,876	-0.28%
2024/02/22	0	0.00	1	63.10	63.10	-1	2,893	-0.03%
2024/02/21	1	63.10	1	63.60	63.50	0	2,900	0.00%
2024/02/20	3	63.03	0	0.00	62.90	3	2,896	0.10%
2024/02/19	0	0.00	3	64.03	63.80	-3	2,891	-0.10%
2024/02/16	8	62.68	3	63.13	63.30	5	2,896	0.17%
2024/01/31	1	61.80	0	0.00	61.90	1	2,903	0.03%
2024/01/25	2	63.45	5	63.78	63.50	-3	2,885	-0.10%
2024/01/24	0	0.00	1	64.10	63.90	-1	2,883	-0.03%
2024/01/23	0	0.00	5	64.24	64.30	-5	2,899	-0.17%
2024/01/22	0	0.00	3	63.77	63.90	-3	2,893	-0.10%
2024/01/18	3	62.70	0	0.00	62.70	3	2,899	0.10%
2024/01/17	4	65.10	0	0.00	63.10	4	2,895	0.14%
2024/01/16	5	64.30	2	64.75	64.80	3	2,802	0.11%
2024/01/15	0	0.00	3	63.77	63.80	-3	2,770	-0.11%
2024/01/12	10	63.30	0	0.00	63.10	10	2,793	0.36%
2024/01/10	4	63.43	1	62.90	62.90	3	2,804	0.11%
2024/01/09	1	64.20	0	0.00	63.90	1	2,783	0.04%
2024/01/08	3	65.50	0	0.00	64.90	3	2,771	0.11%
2024/01/05	1	64.90	1	65.00	64.70	0	2,770	0.00%
2024/01/04	2	65.55	0	0.00	65.00	2	2,764	0.07%
2024/01/03	3	65.07	0	0.00	65.70	3	2,741	0.11%
2024/01/02	0	0.00	1	66.60	66.60	-1	2,686	-0.04%
2023/12/29	4	67.48	0	0.00	67.30	4	2,646	0.15%
2023/12/28	5	68.18	1	68.20	67.80	4	2,629	0.15%
2023/12/27	4	68.85	0	0.00	68.50	4	2,589	0.15%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/25	1	70.10	0	0.00	69.30	1	2,552	0.04%
2023/12/22	2	68.70	1	69.40	69.60	1	2,486	0.04%
2023/12/21	2	68.00	2	68.80	68.60	0	2,460	0.00%
2023/12/20	1	69.90	12	70.09	68.60	-11	2,439	-0.45%
2023/12/18	26	69.56	21	71.17	69.30	5	2,342	0.21%
2023/12/15	26	69.87	7	72.46	69.30	19	2,231	0.85%
2023/12/14	2	69.10	84	70.08	70.30	-82	1,847	-4.44%
2023/12/11	0	0.00	11	69.31	69.00	-11	1,776	-0.62%
2023/12/08	0	0.00	12	68.59	68.60	-12	1,714	-0.70%
2023/12/07	11	66.83	0	0.00	67.10	11	1,699	0.65%
2023/12/06	32	67.86	0	0.00	67.90	32	1,696	1.89%
2023/12/05	2	67.50	17	69.01	68.70	-15	1,673	-0.90%
2023/12/04	45	68.71	3	68.90	68.50	42	1,630	2.58%
2023/12/01	41	70.09	12	69.87	70.20	29	1,573	1.84%
2023/11/30	22	69.65	90	70.67	70.70	-68	1,431	-4.75%
2023/11/29	0	0.00	3	65.47	65.90	-3	1,156	-0.26%
2023/11/27	0	0.00	1	63.70	63.00	-1	1,117	-0.09%
2023/11/24	1	63.90	1	64.60	63.90	0	1,137	0.00%
2023/11/22	1	63.50	1	63.80	63.80	0	1,142	0.00%
2023/11/21	0	0.00	5	63.88	63.70	-5	1,146	-0.44%
2023/11/20	30	62.80	1	62.90	62.90	29	1,139	2.54%
2023/11/17	0	0.00	2	62.05	62.10	-2	1,144	-0.17%
2023/11/15	0	0.00	2	61.30	61.60	-2	1,156	-0.17%
2023/11/13	2	60.20	1	59.70	59.70	1	1,189	0.08%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/09	0	0.00	1	61.10	60.80	-1	1,210	-0.08%
2023/11/08	1	62.20	1	61.90	62.00	0	1,248	0.00%
2023/11/07	4	61.58	0	0.00	61.80	4	1,291	0.31%
2023/11/03	3	61.87	0	0.00	61.00	3	1,449	0.21%
2023/11/02	0	0.00	1	61.20	61.30	-1	1,476	-0.07%
2023/10/31	2	60.50	2	61.00	59.60	0	1,525	0.00%
2023/10/25	0	0.00	3	63.10	62.90	-3	1,748	-0.17%
2023/10/23	2	61.55	0	0.00	61.50	2	1,890	0.11%
2023/10/20	5	61.24	5	61.62	61.80	0	1,961	0.00%
2023/10/18	2	62.70	2	62.20	63.20	0	2,129	0.00%
2023/10/17	0	0.00	3	63.83	63.70	-3	2,201	-0.14%
2023/10/16	4	63.45	0	0.00	63.30	4	2,403	0.17%
2023/10/13	2	64.85	0	0.00	64.40	2	2,994	0.07%
2023/10/12	2	64.00	0	0.00	64.70	2	3,391	0.06%
2023/10/11	3	64.53	0	0.00	64.20	3	3,635	0.08%
2023/10/06	0	0.00	1	64.50	64.60	-1	3,894	-0.03%
2023/10/02	0	0.00	2	64.60	64.60	-2	5,621	-0.04%
2023/09/28	0	0.00	2	63.75	64.00	-2	5,639	-0.04%
2023/09/25	1	64.70	1	65.20	65.10	0	5,697	0.00%
2023/09/22	1	63.80	0	0.00	64.50	1	5,702	0.02%
2023/09/21	3	64.37	0	0.00	64.00	3	5,704	0.05%
2023/09/20	2	65.30	0	0.00	65.00	2	5,714	0.03%
2023/09/15	4	66.08	4	67.20	66.40	0	5,809	0.00%
2023/09/14	1	66.60	0	0.00	67.20	1	5,800	0.02%
2023/09/13	2	65.80	4	65.50	65.80	-2	5,789	-0.03%
2023/09/12	4	65.95	0	0.00	65.80	4	5,816	0.07%
2023/09/11	2	65.30	3	65.93	64.80	-1	5,816	-0.02%
2023/09/08	1	64.80	4	64.50	64.70	-3	5,816	-0.05%
2023/09/07	3	65.07	0	0.00	64.70	3	5,837	0.05%
2023/09/06	1	65.80	0	0.00	65.30	1	5,877	0.02%
2023/09/04	3	64.63	3	64.67	64.90	0	5,958	0.00%
2023/09/01	5	64.02	2	64.55	64.30	3	5,963	0.05%
2023/08/31	2	63.85	0	0.00	64.20	2	5,992	0.03%
2023/08/30	4	63.60	1	63.10	64.00	3	6,007	0.05%
2023/08/29	1	61.30	2	62.10	62.70	-1	6,070	-0.02%
2023/08/28	1	61.70	0	0.00	61.60	1	6,075	0.02%
2023/08/25	1	61.80	2	62.45	62.20	-1	6,093	-0.02%
2023/08/24	0	0.00	2	62.60	62.60	-2	6,106	-0.03%
2023/08/23	2	62.35	0	0.00	62.30	2	6,159	0.03%
2023/08/22	0	0.00	1	63.40	62.10	-1	6,172	-0.02%
2023/08/18	2	63.80	0	0.00	63.10	2	6,202	0.03%
2023/08/17	2	61.85	6	63.90	64.40	-4	6,202	-0.06%
2023/08/16	4	62.33	1	63.10	62.50	3	6,180	0.05%
2023/08/14	5	63.14	1	62.60	62.60	4	6,204	0.06%
2023/08/11	4	65.83	0	0.00	65.20	4	6,171	0.06%
2023/08/10	6	67.38	1	66.70	66.80	5	6,139	0.08%
2023/08/09	4	70.43	0	0.00	70.30	4	6,052	0.07%
2023/08/08	0	0.00	3	72.10	71.80	-3	6,001	-0.05%
2023/08/07	1	70.70	3	72.17	72.90	-2	5,999	-0.03%
2023/08/04	11	71.33	1	72.00	71.30	10	6,010	0.17%
2023/08/02	8	73.00	4	73.75	71.70	4	6,010	0.07%
2023/08/01	3	72.83	2	73.90	73.50	1	5,947	0.02%
2023/07/31	4	73.65	0	0.00	72.70	4	5,894	0.07%
2023/07/28	9	74.40	2	74.50	74.80	7	5,830	0.12%
2023/07/27	21	77.31	8	77.41	77.80	13	5,781	0.22%
2023/07/26	2	76.45	4	76.25	75.40	-2	5,704	-0.04%
2023/07/25	5	76.10	0	0.00	76.50	5	5,677	0.09%
2023/07/24	2	76.55	11	75.75	76.30	-9	5,619	-0.16%
2023/07/20	1	78.60	2	79.45	78.60	-1	5,494	-0.02%
2023/07/19	5	78.96	3	78.93	77.60	2	5,426	0.04%
2023/07/18	9	81.28	10	82.81	79.90	-1	5,296	-0.02%
2023/07/17	16	79.57	19	80.05	80.10	-3	4,748	-0.06%
2023/07/14	2	77.55	13	77.67	78.00	-11	4,388	-0.25%
2023/07/13	9	75.47	5	76.36	75.20	4	4,225	0.09%
2023/07/12	18	78.87	5	79.02	76.30	13	4,058	0.32%
2023/07/11	3	75.40	31	76.58	79.00	-28	3,399	-0.82%
2023/07/10	1	71.30	23	71.84	71.90	-22	2,663	-0.83%
2023/07/07	1	68.50	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0	0.00	1	70.40	69.60	-1	2,535	-0.04%
2023/07/05	1	70.00	3	70.27	70.10	-2	2,547	-0.08%
2023/06/30	1	69.00	0	0.00	69.30	1	2,628	0.04%
2023/06/28	0	0.00	1	70.20	68.70	-1	2,814	-0.04%
2023/06/27	1	70.00	2	70.55	68.90	-1	3,105	-0.03%
2023/06/21	2	68.65	2	69.25	69.30	0	3,102	0.00%
2023/06/20	2	67.45	0	0.00	68.20	2	3,213	0.06%
2023/06/19	3	68.00	1	67.70	67.80	2	3,365	0.06%
2023/06/15	2	69.65	3	69.33	69.80	-1	3,655	-0.03%
2023/06/14	3	70.50	0	0.00	70.00	3	3,677	0.08%
2023/06/12	0	0.00	51	71.50	70.80	-51	3,760	-1.36%
2023/06/09	1	71.50	2	71.20	70.90	-1	3,746	-0.03%
2023/06/08	1	69.40	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	2	70.05	70.30	-2	3,866	-0.05%
2023/06/06	1	70.50	1	70.10	69.40	0	3,969	0.00%
2023/06/02	3	70.77	4	71.18	71.00	-1	4,565	-0.02%
2023/06/01	0	0.00	1	70.20	70.40	-1	4,811	-0.02%
2023/05/31	1	69.60	0	0.00	70.00	1	4,813	0.02%
2023/05/29	1	69.60	0	0.00	70.20	1	4,800	0.02%
2023/05/26	0	0.00	1	68.30	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	2	68.10	68.30	-2	4,755	-0.04%
2023/05/24	1	67.70	4	68.08	68.20	-3	4,776	-0.06%
2023/05/23	2	67.60	0	0.00	67.50	2	4,779	0.04%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	1	66.90	4	67.28	67.00	-3	4,807	-0.06%
2023/05/18	2	66.70	0	0.00	66.90	2	4,852	0.04%
2023/05/17	1	65.90	2	66.30	66.00	-1	4,888	-0.02%
2023/05/16	1	65.90	0	0.00	65.80	1	4,896	0.02%
2023/05/12	2	65.35	2	65.80	65.80	0	4,943	0.00%
2023/05/11	4	66.18	0	0.00	65.30	4	4,979	0.08%
2023/05/10	0	0.00	2	66.90	66.70	-2	5,006	-0.04%
2023/05/09	1	65.40	0	0.00	65.00	1	5,044	0.02%
2023/05/08	2	66.95	0	0.00	66.80	2	5,100	0.04%
2023/05/05	0	0.00	2	66.70	66.60	-2	5,278	-0.04%
2023/05/04	0	0.00	2	66.30	66.40	-2	5,367	-0.04%
2023/05/03	0	0.00	2	66.30	66.70	-2	5,474	-0.04%
2023/04/28	3	65.53	0	0.00	65.40	3	5,623	0.05%
2023/04/27	3	64.37	3	64.37	64.30	0	5,616	0.00%
2023/04/26	0	0.00	3	64.40	64.40	-3	5,612	-0.05%
2023/04/25	2	64.45	0	0.00	64.30	2	5,597	0.04%
2023/04/21	1	68.00	6	66.95	66.80	-5	5,571	-0.09%
2023/04/20	2	70.05	0	0.00	69.20	2	5,542	0.04%
2023/04/19	5	71.02	0	0.00	70.60	5	5,551	0.09%
2023/04/18	9	71.82	0	0.00	71.60	9	5,527	0.16%
2023/04/17	60	71.55	6	71.83	72.20	54	5,455	0.99%
2023/04/14	4	69.90	4	69.80	69.90	0	5,370	0.00%
2023/04/13	5	70.74	1	70.20	70.10	4	5,323	0.08%
2023/04/12	4	72.13	0	0.00	71.80	4	5,283	0.08%
2023/04/11	1	71.70	0	0.00	72.00	1	5,249	0.02%
2023/04/10	2	71.40	0	0.00	71.70	2	5,239	0.04%
2023/04/07	5	71.78	2	71.60	71.50	3	5,213	0.06%
2023/04/06	0	0.00	7	71.93	71.70	-7	5,181	-0.14%
2023/03/31	3	71.37	6	71.27	71.30	-3	5,147	-0.06%
2023/03/30	5	71.14	2	70.90	70.80	3	5,119	0.06%
2023/03/29	2	70.75	8	71.80	71.00	-6	5,091	-0.12%
2023/03/28	11	71.82	8	71.81	70.50	3	4,993	0.06%
2023/03/27	0	0.00	1	70.50	69.90	-1	4,707	-0.02%
2023/03/24	1	69.70	0	0.00	70.00	1	4,711	0.02%
2023/03/23	4	70.28	0	0.00	70.30	4	4,743	0.08%
2023/03/22	2	71.95	2	72.00	72.00	0	4,658	0.00%
2023/03/21	2	70.85	0	0.00	71.30	2	4,563	0.04%
2023/03/20	5	71.90	5	72.88	71.00	0	4,701	0.00%
2023/03/16	1	68.10	3	68.33	67.20	-2	4,405	-0.05%
2023/03/15	2	69.20	1	70.00	69.00	1	4,388	0.02%
2023/03/14	2	68.15	1	68.10	68.10	1	4,401	0.02%
2023/03/13	6	68.25	4	68.58	69.10	2	4,451	0.04%
2023/03/10	14	69.63	10	70.36	69.40	4	4,458	0.09%
2023/03/09	3	71.63	3	71.67	71.70	0	4,608	0.00%
2023/03/08	7	72.56	12	73.34	72.10	-5	4,625	-0.11%
2023/03/07	7	71.70	9	71.34	71.80	-2	4,341	-0.05%
2023/03/06	7	70.69	18	70.94	70.70	-11	4,092	-0.27%
2023/03/03	4	66.45	2	66.50	66.50	2	3,800	0.05%
2023/03/02	1	66.10	0	0.00	65.90	1	3,820	0.03%
2023/03/01	2	66.80	0	0.00	66.30	2	3,827	0.05%
2023/02/24	1	67.00	1	66.80	66.80	0	3,849	0.00%
2023/02/23	5	66.48	0	0.00	66.50	5	3,851	0.13%
2023/02/22	2	65.90	10	66.08	66.20	-8	3,873	-0.21%
2023/02/21	5	67.94	1	68.00	67.60	4	3,879	0.10%
2023/02/20	1	66.80	0	0.00	67.50	1	3,947	0.03%
2023/02/17	3	66.83	0	0.00	66.90	3	3,966	0.08%
2023/02/16	1	66.60	1	68.10	67.70	0	3,962	0.00%
2023/02/15	2	66.75	35	67.10	66.30	-33	3,941	-0.84%
2023/02/14	1	67.00	0	0.00	66.50	1	3,907	0.03%
2023/02/13	0	0.00	1	66.40	66.50	-1	3,927	-0.03%
2023/02/10	2	67.55	0	0.00	67.00	2	3,946	0.05%
2023/02/09	4	68.65	0	0.00	68.50	4	3,932	0.10%
2023/02/08	3	68.83	1	68.70	68.70	2	3,918	0.05%
2023/02/06	2	68.00	2	68.20	68.60	0	3,895	0.00%
2023/02/03	3	68.97	7	68.80	69.10	-4	3,846	-0.10%
2023/02/01	5	66.84	2	67.10	67.10	3	3,638	0.08%
2023/01/31	0	0.00	3	65.73	66.30	-3	3,600	-0.08%
2023/01/17	2	62.90	0	0.00	62.80	2	3,502	0.06%
2023/01/13	0	0.00	1	62.10	61.80	-1	3,544	-0.03%
2023/01/12	1	62.30	0	0.00	62.00	1	3,574	0.03%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/09	0	0.00	5	62.44	63.00	-5	3,665	-0.14%
2023/01/06	1	59.90	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0	0.00	2	60.85	60.10	-2	3,756	-0.05%
2023/01/04	1	59.40	1	59.00	59.80	0	3,793	0.00%
2023/01/03	1	58.00	1	59.10	59.10	0	3,826	0.00%
2022/12/30	0	0.00	1	58.20	57.90	-1	3,839	-0.03%
2022/12/29	4	57.33	1	57.90	57.90	3	3,869	0.08%
2022/12/28	3	58.93	2	59.50	58.40	1	3,943	0.03%
2022/12/27	0	0.00	1	60.30	60.40	-1	3,945	-0.03%
2022/12/26	1	60.00	7	59.91	60.00	-6	3,975	-0.15%
2022/12/23	2	59.50	1	60.60	60.40	1	4,039	0.02%
2022/12/22	2	61.05	0	0.00	60.60	2	4,080	0.05%
2022/12/21	1	60.90	0	0.00	60.60	1	4,149	0.02%
2022/12/20	3	62.17	4	62.48	61.20	-1	4,155	-0.02%
2022/12/19	1	63.60	0	0.00	63.90	1	4,177	0.02%
2022/12/16	4	64.35	0	0.00	64.00	4	4,209	0.10%
2022/12/15	2	65.45	4	65.98	65.40	-2	4,215	-0.05%
2022/12/14	1	64.80	0	0.00	65.00	1	4,141	0.02%
2022/12/13	0	0.00	1	64.80	64.60	-1	4,113	-0.02%
2022/12/12	1	64.60	8	65.21	64.20	-7	4,051	-0.17%
2022/12/09	1	62.70	1	62.20	62.20	0	3,860	0.00%
2022/12/08	0	0.00	5	62.60	63.00	-5	3,895	-0.13%
2022/12/07	8	62.54	0	0.00	62.10	8	3,924	0.20%
2022/12/06	9	64.56	1	63.50	63.50	8	3,934	0.20%
2022/12/05	1	65.10	0	0.00	66.00	1	3,979	0.03%
2022/12/02	4	65.85	3	65.87	65.70	1	4,065	0.02%
2022/12/01	3	65.27	4	66.35	65.60	-1	4,047	-0.02%
2022/11/30	1	61.20	1	62.30	63.10	0	3,926	0.00%
2022/11/28	0	0.00	3	61.20	61.30	-3	3,919	-0.08%
2022/11/25	2	60.80	0	0.00	60.40	2	4,007	0.05%
2022/11/24	0	0.00	3	59.67	60.70	-3	4,036	-0.07%
2022/11/23	0	0.00	1	59.40	59.20	-1	4,057	-0.02%
2022/11/22	1	59.10	0	0.00	58.90	1	4,165	0.02%
2022/11/21	0	0.00	1	60.40	60.30	-1	4,361	-0.02%
2022/11/18	1	61.40	2	60.20	60.00	-1	4,769	-0.02%
2022/11/17	2	61.15	0	0.00	61.50	2	4,768	0.04%
2022/11/16	4	60.43	8	60.35	60.40	-4	4,782	-0.08%
2022/11/15	5	58.96	3	59.27	59.30	2	4,748	0.04%
2022/11/14	2	58.30	0	0.00	58.60	2	4,871	0.04%
2022/11/11	4	58.08	2	58.10	58.10	2	5,017	0.04%
2022/11/08	4	58.18	1	58.90	57.30	3	5,579	0.05%
2022/11/04	2	57.40	0	0.00	57.80	2	5,692	0.04%
2022/11/03	0	0.00	2	57.50	58.00	-2	5,743	-0.03%
2022/11/02	1	57.20	3	57.67	57.20	-2	5,835	-0.03%
2022/11/01	2	55.90	2	56.00	55.90	0	5,908	0.00%
2022/10/31	0	0.00	3	55.20	55.10	-3	6,159	-0.05%
2022/10/28	1	53.70	2	54.80	53.70	-1	6,484	-0.02%
2022/10/27	4	55.20	1	55.30	55.60	3	6,538	0.05%
2022/10/26	3	53.67	4	53.90	53.80	-1	6,519	-0.02%
2022/10/25	1	53.60	4	53.00	53.10	-3	6,497	-0.05%
2022/10/24	1	53.70	0	0.00	53.10	1	6,523	0.02%
2022/10/21	0	0.00	1	53.00	52.10	-1	6,565	-0.02%
2022/10/20	3	52.30	2	52.90	53.30	1	6,603	0.02%
2022/10/19	0	0.00	2	53.10	53.20	-2	6,675	-0.03%
2022/10/18	0	0.00	2	53.50	53.60	-2	6,692	-0.03%
2022/10/17	2	50.35	1	51.40	52.00	1	6,812	0.01%
2022/10/14	0	0.00	1	53.10	53.00	-1	7,022	-0.01%
2022/10/13	4	51.18	10	50.70	49.10	-6	7,058	-0.08%
2022/10/12	3	53.70	2	54.10	53.20	1	7,066	0.01%
2022/10/11	0	0.00	4	54.70	54.20	-4	7,092	-0.06%
2022/10/07	0	0.00	2	57.20	57.20	-2	7,117	-0.03%
2022/10/06	1	57.10	1	57.90	58.00	0	7,179	0.00%
2022/10/05	12	59.03	6	58.98	57.10	6	7,199	0.08%
2022/10/04	1	58.30	1	58.60	58.60	0	7,171	0.00%
2022/10/03	1	56.90	3	57.60	57.20	-2	7,236	-0.03%
2022/09/30	2	55.80	2	56.20	57.00	0	7,381	0.00%
2022/09/29	4	56.13	2	55.00	56.00	2	7,404	0.03%
2022/09/28	5	57.84	2	56.10	55.00	3	7,415	0.04%
2022/09/27	4	57.90	5	59.34	59.50	-1	7,453	-0.01%
2022/09/26	6	58.92	3	59.27	57.90	3	7,571	0.04%
2022/09/23	2	63.20	1	62.40	62.00	1	7,628	0.01%
2022/09/22	2	63.60	5	63.92	64.00	-3	7,688	-0.04%
2022/09/21	4	65.10	11	64.76	64.40	-7	7,686	-0.09%
2022/09/20	2	65.20	0	0.00	65.40	2	7,731	0.03%
2022/09/19	3	65.37	1	65.20	65.00	2	7,790	0.03%
2022/09/16	1	66.40	0	0.00	65.50	1	7,829	0.01%
2022/09/15	3	67.67	1	66.40	66.40	2	7,899	0.03%
2022/09/14	1	66.00	0	0.00	67.40	1	7,925	0.01%
2022/09/13	2	67.50	1	66.80	67.00	1	7,975	0.01%
2022/09/12	2	67.55	2	67.65	67.80	0	8,102	0.00%
2022/09/08	0	0.00	5	67.22	68.50	-5	8,290	-0.06%
2022/09/07	5	63.14	15	64.07	64.40	-10	8,456	-0.12%
2022/09/06	8	65.35	0	0.00	63.60	8	8,418	0.10%
2022/09/05	3	68.50	0	0.00	67.50	3	8,364	0.04%
2022/09/02	1	68.80	3	69.30	69.70	-2	8,340	-0.02%
2022/09/01	25	69.98	6	69.95	68.90	19	8,309	0.23%
2022/08/31	26	70.16	5	69.88	69.90	21	8,199	0.26%
2022/08/30	2	68.90	11	68.91	69.10	-9	8,195	-0.11%
2022/08/29	8	68.50	1	68.70	68.30	7	8,202	0.09%
2022/08/26	7	71.67	13	71.12	71.60	-6	8,191	-0.07%
2022/08/25	16	70.54	21	71.06	70.10	-5	8,089	-0.06%
2022/08/24	7	68.09	0	0.00	68.10	7	7,866	0.09%
2022/08/23	7	68.30	0	0.00	68.20	7	8,076	0.09%
2022/08/22	2	69.25	1	69.20	69.30	1	8,299	0.01%
2022/08/19	4	70.30	8	70.31	69.90	-4	8,332	-0.05%
2022/08/18	4	69.73	4	70.23	70.40	0	8,275	0.00%
2022/08/17	6	71.18	3	72.53	71.00	3	8,186	0.04%
2022/08/16	11	68.63	11	69.81	70.20	0	7,927	0.00%
2022/08/15	5	66.96	2	67.30	67.90	3	7,819	0.04%
2022/08/12	5	66.18	1	66.10	66.20	4	7,855	0.05%
2022/08/11	6	67.23	3	67.90	66.30	3	7,936	0.04%
2022/08/10	9	66.83	8	67.69	66.80	1	8,128	0.01%
2022/08/09	4	67.53	4	67.85	67.40	0	8,351	0.00%
2022/08/08	6	65.98	9	66.89	67.30	-3	8,537	-0.04%
2022/08/05	7	67.61	17	67.85	67.60	-10	8,520	-0.12%
2022/08/04	6	64.87	9	65.09	66.70	-3	8,413	-0.04%
2022/08/03	5	62.58	3	63.47	63.40	2	8,327	0.02%
2022/08/02	3	63.17	5	63.68	63.50	-2	8,470	-0.02%
2022/08/01	3	64.93	0	0.00	64.80	3	8,563	0.04%
2022/07/29	2	64.80	1	64.80	65.00	1	8,652	0.01%
2022/07/28	7	64.71	6	64.53	63.80	1	8,937	0.01%
2022/07/27	1	64.20	1	63.60	64.50	0	8,971	0.00%
2022/07/26	3	63.70	2	62.75	62.60	1	9,027	0.01%
2022/07/25	1	65.00	1	65.20	65.10	0	9,039	0.00%
2022/07/22	22	65.70	14.1	65.57	65.80	7.9	9,176	0.09%
2022/07/21	4.1	64.55	4	65.38	66.20	0.1	9,223	0.00%
2022/07/20	3	62.30	2	62.45	62.40	1	9,154	0.01%
2022/07/19	4	60.78	4	61.20	60.90	0	9,272	0.00%
2022/07/18	1	60.00	1	59.40	59.80	0	9,442	0.00%
2022/07/15	7	58.87	5	58.40	59.00	2	9,747	0.02%
2022/07/14	2	57.80	5	57.88	58.30	-3	10,055	-0.03%
2022/07/11	1	58.60	1	58.10	58.10	0	10,957	0.00%
2022/07/06	4	54.00	0	0.00	53.90	4	10,894	0.04%
2022/07/04	1	57.90	1	57.40	56.90	0	10,930	0.00%
2022/07/01	2	60.80	4	59.40	57.90	-2	11,029	-0.02%
2022/06/30	3	65.27	2	63.00	63.00	1	11,036	0.01%
2022/06/29	0	0.00	4	67.00	67.60	-4	11,191	-0.04%
2022/06/28	3	68.57	5	68.06	68.00	-2	11,908	-0.02%
2022/06/27	5	69.92	3	69.77	70.00	2	13,329	0.02%
2022/06/24	1	67.40	1	67.00	67.00	0	13,453	0.00%
2022/06/23	2	66.55	3	66.47	66.30	-1	13,603	-0.01%
2022/06/22	2	68.35	1	66.60	66.60	1	13,864	0.01%
2022/06/21	3	67.53	3	69.07	69.40	0	14,058	0.00%
2022/06/20	2	68.25	4	67.25	66.10	-2	14,344	-0.01%
2022/06/17	4.2	69.87	3	69.10	69.10	1.2	14,401	0.01%
2022/06/16	20	74.66	0	0.00	71.60	20	14,233	0.14%
2022/06/15	0	0.00	1	78.40	79.00	-1	14,183	-0.01%
2022/06/14	5	78.60	2	78.10	78.90	3	14,341	0.02%
2022/06/13	2	80.10	2	79.70	79.50	0	14,314	0.00%
2022/06/10	2	80.70	16	80.81	81.80	-14	14,409	-0.10%
2022/06/09	2	80.95	3	81.37	81.50	-1	14,480	-0.01%
2022/06/08	4	81.20	2	81.20	80.80	2	14,506	0.01%
2022/06/07	1	81.00	0	0.00	81.50	1	14,549	0.01%
2022/06/06	5	81.52	0	0.00	81.40	5	14,548	0.03%
2022/06/02	1	83.60	2	83.40	83.10	-1	14,535	-0.01%
2022/06/01	5	84.44	2.7	84.05	84.00	2.4	14,505	0.02%
2022/05/31	2	84.50	3	83.90	83.80	-1	14,345	-0.01%
2022/05/30	17	83.15	10	82.76	84.50	7	14,193	0.05%
2022/05/27	8	80.26	8	80.81	80.20	0	13,953	0.00%
2022/05/26	8	79.28	7	80.21	78.90	1	13,935	0.01%
2022/05/25	2	78.20	4	79.43	80.20	-2	13,923	-0.01%
2022/05/24	8	79.04	8	80.35	78.70	0	13,997	0.00%
2022/05/23	4	82.00	4	81.40	81.20	0	14,026	0.00%
2022/05/20	2	80.80	6	81.37	81.20	-4	14,123	-0.03%
2022/05/19	11	80.18	18	79.22	81.20	-7	14,577	-0.05%
2022/05/18	22	81.13	8	81.68	81.20	14	14,594	0.10%
2022/05/17	15	81.60	17	80.30	82.40	-2	14,434	-0.01%
2022/05/16	23	78.79	21	80.08	78.40	2	14,348	0.01%
2022/05/13	23	77.13	23	76.82	77.20	0	14,440	0.00%
2022/05/12	13	75.58	16	77.08	75.50	-3	14,713	-0.02%
2022/05/11	14	77.33	14	77.36	77.10	0	15,081	0.00%
2022/05/10	5	74.88	3	74.73	75.50	2	14,961	0.01%
2022/05/09	17	77.64	12	78.82	77.10	5	15,062	0.03%
2022/05/06	2	80.05	1	81.00	81.20	1	15,546	0.01%
2022/05/05	17	81.35	17	81.28	81.40	0	15,572	0.00%
2022/05/04	6	78.62	8	78.96	78.60	-2	15,326	-0.01%
2022/05/03	12	77.85	11	77.55	77.90	1	15,547	0.01%
2022/04/29	13	76.97	17.4	77.69	76.10	-4.4	15,578	-0.03%
2022/04/28	8	74.15	10	75.36	76.00	-2	15,557	-0.01%
2022/04/27	2	74.20	8	74.83	76.10	-6	15,466	-0.04%
2022/04/26	3	78.57	1	77.40	77.00	2	15,339	0.01%
2022/04/25	9.1	80.14	4	79.43	78.70	5.1	15,252	0.03%
2022/04/22	15.9	83.29	9	83.51	82.80	6.9	15,120	0.05%
2022/04/21	5	83.06	14	83.23	84.60	-9	14,983	-0.06%
2022/04/20	10	80.39	2	80.30	80.80	8	14,855	0.05%
2022/04/19	11	81.25	4	82.03	80.60	7	14,623	0.05%
2022/04/18	4	83.95	2	83.25	82.00	2	14,444	0.01%
2022/04/15	7.5	86.36	3	86.77	85.00	4.5	14,235	0.03%
2022/04/14	6	91.93	5	93.40	90.80	1	14,260	0.01%
2022/04/13	0	0.00	2	94.55	93.80	-2	14,192	-0.01%
2022/04/12	1	94.10	1	94.20	93.30	0	14,352	0.00%
2022/04/11	5	95.94	0	0.00	95.00	5	14,407	0.03%
2022/04/08	4	98.20	4	98.15	98.10	0	14,392	0.00%
2022/04/07	9	98.33	4	101.25	98.00	5	14,346	0.03%
2022/04/06	7	100.64	3	99.50	101.50	4	14,168	0.03%
2022/04/01	13	99.49	6	99.67	100.50	7	14,162	0.05%
2022/03/31	15	104.93	6	103.67	102.00	9	13,986	0.06%
2022/03/30	24	105.21	47	106.62	105.00	-23	13,567	-0.17%
2022/03/29	6	99.68	5	99.48	98.80	1	12,340	0.01%
2022/03/28	7	98.17	0	0.00	98.40	7	12,524	0.06%
2022/03/25	18	100.02	28	100.18	99.90	-10	12,582	-0.08%
2022/03/24	8	97.76	1	97.90	97.80	7	12,322	0.06%
2022/03/23	34	100.31	27	99.81	99.60	7	12,188	0.06%
2022/03/22	13	102.54	4	105.00	102.50	9	12,003	0.07%
2022/03/21	6	105.08	3	105.00	105.00	3	11,884	0.03%
2022/03/18	4	103.00	9	104.11	105.00	-5	11,866	-0.04%
2022/03/17	4	100.20	19	101.26	102.00	-15	11,702	-0.13%
2022/03/16	4	96.18	3.1	96.38	96.30	0.9	11,705	0.01%
2022/03/15	8	96.18	2	99.15	95.00	6	11,863	0.05%
2022/03/14	3	101.50	5	104.00	102.00	-2	11,960	-0.02%
2022/03/11	2	99.40	1	99.00	101.00	1	12,395	0.01%
2022/03/10	0.1	99.60	4	100.40	99.50	-3.9	12,755	-0.03%
2022/03/09	5	96.54	5	96.72	97.70	0	13,630	0.00%
2022/03/08	9	95.13	0	0.00	93.70	9	13,895	0.06%
2022/03/07	7	98.14	5	99.32	97.30	2	14,153	0.01%
2022/03/04	3	101.33	3	101.50	101.50	0	14,469	0.00%
2022/03/03	2	103.00	0	0.00	103.00	2	14,750	0.01%
2022/03/01	1	101.50	8	102.63	103.50	-7	15,294	-0.05%
2022/02/25	4	101.25	0	0.00	100.50	4	15,771	0.03%
2022/02/24	10	100.85	3	99.80	99.40	7	16,240	0.04%
2022/02/23	1	103.00	3	102.00	104.00	-2	16,640	-0.01%
2022/02/22	4	103.25	8	104.00	102.50	-4	17,811	-0.02%
2022/02/21	14	109.50	4	110.50	106.00	10	18,081	0.06%
2022/02/18	1	105.50	1	107.00	109.00	0	17,897	0.00%
2022/02/17	3	106.00	7	106.43	107.00	-4	18,019	-0.02%
2022/02/15	7	108.43	3	107.17	105.00	4	18,300	0.02%
2022/02/14	3	105.67	9	105.61	106.00	-6	18,441	-0.03%
2022/02/11	13	105.31	15	105.83	105.00	-2	18,444	-0.01%
2022/02/10	48	102.75	48	102.99	103.00	0	18,668	0.00%
2022/02/09	5	103.20	2	103.25	103.00	3	19,384	0.02%
2022/02/08	4	101.95	12	100.93	102.00	-8	19,523	-0.04%
2022/02/07	3	94.13	1	93.60	95.00	2	19,910	0.01%
2022/01/26	1	90.50	1	90.70	90.50	0	20,923	0.00%
2022/01/25	23	91.85	22	92.18	89.50	1	22,423	0.00%
2022/01/24	2	84.95	3	88.57	91.30	-1	22,697	0.00%
2022/01/21	4	90.40	6	89.52	88.70	-2	23,536	-0.01%
2022/01/20	0	0.00	1	89.60	90.30	-1	24,081	0.00%
2022/01/19	1	92.10	1	91.10	90.40	0	24,609	0.00%
2022/01/18	0	0.00	5	92.50	92.40	-5	25,087	-0.02%
2022/01/14	4	89.43	8.5	89.22	89.30	-4.5	26,174	-0.02%
2022/01/13	0	0.00	1	90.90	90.60	-1	27,169	0.00%
2022/01/12	1	94.60	6	92.85	92.70	-5	27,947	-0.02%
2022/01/11	3	94.50	0	0.00	93.70	3	28,558	0.01%
2022/01/10	2	97.40	10	95.22	98.60	-8	28,664	-0.03%
2022/01/07	11	97.17	3	95.80	95.00	8	28,617	0.03%
2022/01/06	7.3	100.05	4	100.25	100.50	3.3	28,343	0.01%
2022/01/05	16	100.56	2	100.50	102.00	14	28,453	0.05%
2022/01/04	5	104.50	12	104.25	104.00	-7	28,502	-0.02%
2022/01/03	2	105.50	10	106.00	105.50	-8	28,716	-0.03%
2021/12/30	1	107.50	0	0.00	107.00	1	28,796	0.00%
2021/12/29	3	107.33	3	108.50	107.00	0	28,910	0.00%
2021/12/28	1	108.00	0	0.00	108.00	1	29,134	0.00%
2021/12/27	3	108.17	1	110.00	109.00	2	29,185	0.01%
2021/12/24	18	110.56	1	107.50	107.50	17	29,287	0.06%
2021/12/23	6	111.00	9.1	110.61	111.50	-3.1	29,125	-0.01%
2021/12/22	21	110.50	12	110.58	108.00	9	29,022	0.03%
2021/12/21	0	0.00	11	108.05	108.00	-11	28,709	-0.04%
2021/12/20	5	106.00	8	105.06	105.00	-3	28,555	-0.01%
2021/12/17	1	105.00	0	0.00	104.50	1	28,800	0.00%
2021/12/16	1	107.50	2	109.00	109.00	-1	28,899	0.00%
2021/12/15	2	105.00	10	104.85	106.00	-8	28,763	-0.03%
2021/12/14	7	103.14	0	0.00	102.50	7	28,719	0.02%
2021/12/13	4	104.25	2	106.00	106.00	2	28,701	0.01%
2021/12/10	15	105.57	6	107.50	105.00	9	28,726	0.03%
2021/12/09	2	110.25	0	0.00	109.00	2	28,660	0.01%
2021/12/08	0	0.00	4.1	111.62	112.00	-4.1	28,764	-0.01%
2021/12/07	22	113.20	17	112.97	110.00	5	28,852	0.02%
2021/12/06	7	111.79	13	111.73	113.00	-6	28,486	-0.02%
2021/12/03	56	114.03	43	112.28	111.50	13	28,344	0.05%
2021/12/02	10	111.10	3	112.17	107.00	7	27,818	0.03%
2021/12/01	3	110.67	7	111.07	110.50	-4	27,901	-0.01%
2021/11/30	9	108.22	5	108.00	110.50	4	28,112	0.01%
2021/11/29	11	104.05	11	103.41	106.00	0	28,267	0.00%
2021/11/26	3	107.00	2	108.25	103.50	1	28,113	0.00%
2021/11/25	3	108.67	5	110.50	108.00	-2	27,981	-0.01%
2021/11/24	7	110.07	12.3	111.00	112.00	-5.3	27,809	-0.02%
2021/11/23	5	108.70	12	109.88	106.00	-7	27,568	-0.03%
2021/11/22	16	111.22	8	110.19	108.50	8	27,561	0.03%
2021/11/19	27	111.98	43	112.62	111.50	-16	27,864	-0.06%
2021/11/18	9.1	105.38	10.1	105.10	106.00	-1	27,212	0.00%
2021/11/17	5	102.30	14	102.39	102.00	-9	27,315	-0.03%
2021/11/16	16	98.91	3	101.67	98.20	13	27,667	0.05%
2021/11/15	8	100.38	9	99.90	100.50	-1	28,029	0.00%
2021/11/12	8.1	102.56	12	101.63	100.50	-3.9	28,240	-0.01%
2021/11/11	12	100.32	6	100.73	101.00	6	28,331	0.02%
2021/11/10	22	96.86	13	96.93	97.90	9	28,092	0.03%
2021/11/09	17.1	97.63	19	99.04	98.00	-1.9	27,946	-0.01%
2021/11/08	22.5	101.46	16	100.44	99.20	6.5	27,499	0.02%
2021/11/05	8	108.44	8	109.44	110.00	0	26,953	0.00%
2021/11/04	13.1	113.62	13	113.12	110.00	0.1	26,808	0.00%
2021/11/03	26	108.04	33	107.64	108.00	-7	26,125	-0.03%
2021/11/02	46.1	119.13	25	117.34	111.50	21.1	25,206	0.08%
2021/11/01	3	120.00	8	120.38	123.50	-5	23,823	-0.02%
2021/10/29	14	113.11	10	112.40	112.50	4	23,484	0.02%
2021/10/28	12	108.79	18	107.83	107.50	-6	22,973	-0.03%
2021/10/27	15	107.33	10	107.25	107.00	5	22,734	0.02%
2021/10/26	8	106.06	19	105.66	101.50	-11	22,334	-0.05%
2021/10/25	14	105.89	8	105.56	105.50	6	22,136	0.03%
2021/10/22	21	102.86	13	101.65	101.50	8	22,045	0.04%
2021/10/21	15	102.23	28	101.50	100.50	-13	22,333	-0.06%
2021/10/20	57	97.68	42	97.09	96.80	15	22,038	0.07%
2021/10/19	4	99.45	28	99.71	101.50	-24	22,139	-0.11%
2021/10/18	7	94.44	10	92.97	92.60	-3	21,900	-0.01%
2021/10/15	3	91.20	10	92.64	91.40	-7	22,556	-0.03%
2021/10/14	21	89.03	21	88.14	89.00	0	23,483	0.00%
2021/10/13	13	90.18	2	87.40	87.40	11	23,748	0.05%
2021/10/12	7	94.01	9	94.59	93.30	-2	24,108	-0.01%
2021/10/08	2	93.50	6	92.97	94.00	-4	24,790	-0.02%
2021/10/07	2	88.25	17	89.04	89.50	-15	25,392	-0.06%
2021/10/06	7	86.80	1	88.40	86.20	6	25,823	0.02%
2021/10/05	5	83.20	5	83.06	86.50	0	26,290	0.00%
2021/10/04	1	84.20	5	82.54	81.10	-4	26,522	-0.02%
2021/10/01	21	86.32	7	84.86	84.10	14	26,890	0.05%
2021/09/30	2	89.15	13	90.61	89.30	-11	27,668	-0.04%
2021/09/29	10	88.84	20	87.90	87.70	-10	28,122	-0.04%
2021/09/28	6	93.15	8	92.39	91.80	-2	28,938	-0.01%
2021/09/27	7	94.56	2	94.70	94.60	5	29,581	0.02%
2021/09/24	7	95.73	3	96.43	95.00	4	30,007	0.01%
2021/09/23	6	94.32	5	94.18	95.40	1	30,217	0.00%
2021/09/22	0	0.00	22	91.18	90.20	-22	30,320	-0.07%
2021/09/17	6	90.73	20	92.18	92.30	-14	31,093	-0.05%
2021/09/16	5	91.04	4	91.95	90.40	1	31,844	0.00%
2021/09/15	8	90.63	1	91.80	92.30	7	32,181	0.02%
2021/09/14	5	92.62	4	93.03	91.70	1	32,862	0.00%
2021/09/13	52	95.79	44	93.23	92.30	8	33,164	0.02%
2021/09/10	48	94.02	9	93.24	94.90	39	33,443	0.12%
2021/09/09	20	93.00	11	92.46	93.90	9	34,291	0.03%
2021/09/08	19	90.69	5	91.14	90.50	14	35,196	0.04%
2021/09/07	9	91.14	6	92.77	94.30	3	35,488	0.01%
2021/09/06	5	96.84	3	96.27	94.50	2	35,198	0.01%
2021/09/03	11	97.13	8	97.64	98.50	3	34,882	0.01%
2021/09/02	16	103.19	5	101.30	100.50	11	34,527	0.03%
2021/09/01	3	109.50	3	109.17	111.00	0	34,572	0.00%
2021/08/31	5	108.00	8	106.75	108.50	-3	34,495	-0.01%
2021/08/30	3	107.50	2	108.50	110.00	1	34,408	0.00%
2021/08/27	1	108.00	1	106.50	106.50	0	34,340	0.00%
2021/08/26	4	113.88	5	112.40	111.50	-1	34,147	0.00%
2021/08/25	13	114.35	17	112.44	113.00	-4	34,077	-0.01%
2021/08/24	3	109.50	9	109.17	107.50	-6	33,308	-0.02%
2021/08/23	19	107.45	8	107.31	106.00	11	32,775	0.03%
2021/08/20	10	103.50	13.3	105.45	105.00	-3.3	32,351	-0.01%
2021/08/19	9	100.96	9	100.99	99.00	0	31,672	0.00%
2021/08/18	8	93.88	15	97.05	100.00	-7	31,083	-0.02%
2021/08/17	10	96.11	7	91.83	91.00	3	30,700	0.01%
2021/08/16	8	98.46	6	98.45	98.90	2	30,369	0.01%
2021/08/13	7	98.70	4	98.00	97.00	3	30,232	0.01%
2021/08/12	4	101.13	4	101.50	103.00	0	30,107	0.00%
2021/08/10	6	99.30	7	100.37	101.00	-1	29,776	0.00%
2021/08/09	12	101.58	1	100.50	100.50	11	29,579	0.04%
2021/08/06	2	105.50	5	109.50	108.50	-3	29,399	-0.01%
2021/08/05	1	109.00	0.4	108.50	108.50	0.6	29,282	0.00%
2021/08/04	7	114.43	3	115.17	113.00	4	29,279	0.01%
2021/08/03	4	114.50	1	113.50	113.50	3	29,284	0.01%
2021/08/02	1	104.50	9	109.83	111.50	-8	28,915	-0.03%
2021/07/30	1	106.00	0	0.00	102.50	1	28,598	0.00%
2021/07/29	1	104.50	0	0.00	107.00	1	28,473	0.00%
2021/07/28	6	104.42	4	106.00	104.50	2	28,180	0.01%
2021/07/27	6	120.83	4.2	116.79	114.50	1.9	27,765	0.01%
2021/07/26	19	117.87	9	118.33	115.50	10	27,020	0.04%
2021/07/23	2	115.50	12	109.67	110.00	-10	26,312	-0.04%
2021/07/22	0	0.00	6	112.67	113.50	-6	25,352	-0.02%
2021/07/21	19	107.53	10	106.45	103.50	9	25,114	0.04%
2021/07/20	6	105.58	19	105.97	108.50	-13	24,422	-0.05%
2021/07/19	9	102.67	5	100.00	100.00	4	23,783	0.02%
2021/07/16	6	102.78	8	103.44	102.50	-2	24,120	-0.01%
2021/07/15	15.4	96.32	19	97.86	100.00	-3.6	24,054	-0.01%
2021/07/14	23.3	101.71	12	100.41	98.10	11.3	23,919	0.05%
2021/07/13	2	111.50	1	116.00	109.00	1	23,126	0.00%
2021/07/12	6	100.75	17	103.62	105.50	-11	22,646	-0.05%
2021/07/09	5	97.70	10	96.97	96.00	-5	22,042	-0.02%
2021/07/08	9	95.02	1	97.20	94.80	8	21,711	0.04%
2021/07/07	13	94.24	7	95.83	93.60	6	21,344	0.03%
2021/07/06	11	91.60	10	92.68	92.60	1	20,611	0.00%
2021/07/05	10	93.32	4	92.95	90.50	6	20,264	0.03%
2021/07/02	1	85.20	4.5	84.08	87.60	-3.5	19,651	-0.02%
2021/07/01	5	81.64	1.8	83.17	79.70	3.2	19,370	0.02%
2021/06/30	93.5	84.73	94.7	83.24	86.20	-1.2	19,562	-0.01%
2021/06/29	8	79.49	20	79.97	78.70	-12	19,614	-0.06%
2021/06/28	16.5	81.52	3.5	80.71	79.60	13	19,407	0.07%
2021/06/25	2.4	78.90	5	80.60	81.80	-2.6	18,838	-0.01%
2021/06/24	5	74.90	3	75.00	74.40	2	18,163	0.01%
2021/06/23	4	72.03	9	72.73	74.50	-5	17,792	-0.03%
2021/06/22	3	68.80	9.4	68.99	69.90	-6.4	17,070	-0.04%
2021/06/21	16	69.27	10	68.63	66.20	6	16,679	0.04%
2021/06/18	19.1	67.78	25	69.27	68.90	-5.9	16,156	-0.04%
2021/06/17	9	64.58	20	64.11	65.20	-11	15,070	-0.07%
2021/06/16	2	60.95	5	60.48	61.00	-3	14,076	-0.02%
2021/06/15	2	57.70	1	57.80	57.80	1	13,617	0.01%
2021/06/11	1	56.40	0	0.00	56.50	1	13,585	0.01%
2021/06/10	3	56.87	2	56.90	57.00	1	13,668	0.01%
2021/06/09	17	57.01	7	57.18	56.50	10	13,562	0.07%
2021/06/07	1	53.40	0	0.00	53.40	1	13,119	0.01%
2021/06/04	1	52.80	1	54.20	54.00	0	13,221	0.00%
2021/06/03	5	53.40	6	53.08	53.50	-1	13,225	-0.01%
2021/06/02	1	53.70	1	53.90	52.90	0	13,253	0.00%
2021/06/01	1	51.70	1	52.80	52.00	0	12,855	0.00%
2021/05/31	0	0.00	1	51.10	51.20	-1	12,919	-0.01%
2021/05/28	2	49.93	2	50.25	50.60	0	13,004	0.00%
2021/05/27	1	48.25	0	0.00	48.35	1	13,181	0.01%
2021/05/25	2	47.80	4	47.56	47.85	-2	13,317	-0.02%
2021/05/24	0	0.00	1	46.55	46.25	-1	13,390	-0.01%
2021/05/21	4	44.93	0	0.00	46.15	4	13,538	0.03%
2021/05/20	1	44.30	2	45.00	43.85	-1	13,616	-0.01%
2021/05/19	2	45.73	0	0.00	45.60	2	13,604	0.01%
2021/05/18	0	0.00	13	42.04	43.55	-13	13,512	-0.10%
2021/05/14	3	44.98	3	45.65	43.95	0	13,471	0.00%
2021/05/12	1	43.70	3	43.23	43.50	-2	13,348	-0.01%
2021/05/11	1	46.30	1	46.40	46.60	0	13,217	0.00%
2021/05/10	4	51.90	0	53.40	51.10	4	13,093	0.03%
2021/05/07	4	52.20	8	52.40	53.60	-4	13,597	-0.03%
2021/05/06	2	51.00	2	52.00	50.70	0	13,602	0.00%
2021/05/05	2.1	52.24	1	50.90	50.90	1.1	13,569	0.01%
2021/05/03	2	57.50	2	56.20	55.50	0	13,697	0.00%
2021/04/29	1	59.50	1	59.20	59.00	0	13,737	0.00%
2021/04/28	0	0.00	2	60.20	60.50	-2	13,804	-0.01%
2021/04/27	10	61.25	6	62.10	60.20	4	13,935	0.03%
2021/04/26	7	62.01	12	62.91	62.70	-5	13,805	-0.04%
2021/04/23	7	62.31	9	62.90	62.40	-2	13,876	-0.01%
2021/04/22	12	61.99	10	63.51	60.50	2	13,695	0.01%
2021/04/21	3	61.30	12	59.66	61.70	-9	13,209	-0.07%
2021/04/20	27	60.11	19	60.07	59.50	8	12,870	0.06%
2021/04/16	1	55.90	1	56.00	56.00	0	12,781	0.00%
2021/04/15	1	55.30	0	0.00	55.40	1	12,871	0.01%
2021/04/14	1	56.50	7	56.20	55.40	-6	12,979	-0.05%
2021/04/13	12	57.01	24	57.78	55.80	-12	13,158	-0.09%
2021/04/12	14	56.97	0	0.00	57.10	14	13,235	0.11%
2021/04/09	5	59.14	0	0.00	58.60	5	13,439	0.04%
2021/04/08	2	60.10	5	59.96	60.70	-3	14,110	-0.02%
2021/04/07	2	58.75	2	58.60	59.60	0	14,202	0.00%
2021/04/06	8	58.03	9	57.47	59.60	-1	14,068	-0.01%
2021/04/01	18	55.79	9	56.09	54.50	9	13,793	0.07%
2021/03/30	0	0.00	1	54.40	54.00	-1	15,208	-0.01%
2021/03/29	3	53.20	8	53.44	54.60	-5	16,146	-0.03%
2021/03/26	1	52.90	1	53.00	53.70	0	16,282	0.00%
2021/03/25	2	52.65	1	52.00	52.20	1	16,368	0.01%
2021/03/24	0	0.00	1	53.60	53.70	-1	16,465	-0.01%
2021/03/23	1	53.50	0	0.00	53.00	1	16,589	0.01%
2021/03/22	2	54.60	0	0.00	54.40	2	16,726	0.01%
2021/03/19	8	54.70	1	54.00	54.60	7	16,967	0.04%
2021/03/18	5	54.60	0	0.00	54.20	5	17,189	0.03%
2021/03/17	0	0.00	2	54.40	54.20	-2	17,384	-0.01%
2021/03/16	1	53.90	2	54.80	53.80	-1	17,675	-0.01%
2021/03/15	2	54.00	3	53.60	54.10	-1	18,108	-0.01%
2021/03/12	3	53.33	0	0.00	53.10	3	18,159	0.02%
2021/03/11	8	52.78	7.1	52.75	52.90	0.9	18,251	0.00%
2021/03/10	4	50.64	2	50.50	51.40	2	18,268	0.01%
2021/03/09	4.1	49.14	4	48.75	48.70	0.1	18,249	0.00%
2021/03/08	3	51.37	4	49.95	49.65	-1	18,577	-0.01%
2021/03/05	2	51.70	0	0.00	51.30	2	18,928	0.01%
2021/03/04	2	53.50	0	0.00	51.60	2	19,241	0.01%
2021/03/03	6	53.93	5	54.22	54.10	1	19,614	0.01%
2021/03/02	1	54.80	1	56.60	53.90	0	19,881	0.00%
2021/02/26	2	54.60	3	54.33	54.00	-1	20,047	0.00%
2021/02/24	6	55.20	10	55.66	55.00	-4	22,443	-0.02%
2021/02/23	6	55.18	1	55.50	55.00	5	22,545	0.02%
2021/02/22	1	54.70	1	55.10	54.40	0	22,470	0.00%
2021/02/18	1	52.20	0	0.00	52.40	1	22,985	0.00%
2021/02/17	1	52.00	2	51.40	51.80	-1	23,384	0.00%
2021/02/04	0	0.00	7	49.48	49.35	-7	24,050	-0.03%
2021/02/03	7	50.86	1	51.10	50.60	6	24,582	0.02%
2021/02/02	3	49.98	1	49.90	50.00	2	24,837	0.01%
2021/02/01	2	49.23	3	49.35	49.00	-1	24,991	0.00%
2021/01/29	7	53.44	8	53.55	50.50	-1	24,939	0.00%
2021/01/28	2	51.70	0	0.00	51.20	2	24,472	0.01%
2021/01/27	2	52.65	3	52.47	52.50	-1	24,442	0.00%
2021/01/26	5	52.96	3	53.10	52.00	2	24,460	0.01%
2021/01/25	2	53.55	6	52.68	53.30	-4	24,404	-0.02%
2021/01/22	5	51.06	5	51.14	51.60	0	24,222	0.00%
2021/01/21	4	51.03	1	51.20	51.00	3	24,138	0.01%
2021/01/20	3	51.70	5	52.30	51.70	-2	24,060	-0.01%
2021/01/19	2	55.55	2	54.80	54.80	0	23,846	0.00%
2021/01/18	5	54.70	1	55.60	55.50	4	23,821	0.02%
2021/01/15	0	0.00	1	54.10	54.00	-1	23,598	0.00%
2021/01/14	1	54.40	3	54.33	53.90	-2	23,431	-0.01%
2021/01/13	6	55.25	6	55.32	55.30	0	23,327	0.00%
2021/01/12	17	56.34	14	55.99	55.30	3	23,246	0.01%
2021/01/11	8	54.20	10	56.01	56.50	-2	22,867	-0.01%
2021/01/08	4	53.75	4	53.53	53.50	0	22,833	0.00%
2021/01/07	3	53.30	2	53.35	53.20	1	23,230	0.00%
2021/01/06	1	53.00	4	53.83	53.00	-3	23,313	-0.01%
2021/01/05	0	0.00	11	54.35	54.70	-11	23,142	-0.05%
2021/01/04	5	55.10	3	56.20	54.70	2	23,109	0.01%
2020/12/31	12	54.63	8	54.55	54.10	4	23,051	0.02%
2020/12/30	3	52.57	1	52.10	51.80	2	22,367	0.01%
2020/12/29	2	51.15	4	51.80	52.80	-2	22,044	-0.01%
2020/12/28	11	51.85	12	51.48	51.60	-1	21,821	0.00%
2020/12/25	36	52.08	27	51.17	51.00	9	21,429	0.04%
2020/12/24	8	49.37	12	49.27	50.60	-4	20,612	-0.02%
2020/12/23	8	46.53	13	46.64	46.90	-5	19,511	-0.03%
2020/12/22	0	0.00	1	45.00	43.60	-1	18,595	-0.01%
2020/12/18	1	45.05	1	44.00	44.00	0	18,713	0.00%
2020/12/16	1	44.80	4	44.13	44.75	-3	18,660	-0.02%
2020/12/15	4	44.45	2	42.83	42.70	2	18,800	0.01%
2020/12/14	2	45.50	3	45.70	45.10	-1	19,025	-0.01%
2020/12/11	7	44.73	20	44.32	44.10	-13	18,840	-0.07%
2020/12/10	8	46.23	4	46.93	45.80	4	18,653	0.02%
2020/12/09	12	46.76	5	46.46	45.95	7	18,353	0.04%
2020/12/08	1	45.10	4	44.84	44.95	-3	17,978	-0.02%
2020/12/07	1	44.30	2	45.08	44.30	-1	17,988	-0.01%
2020/12/04	4	44.73	4	44.56	44.30	0	17,926	0.00%
2020/12/03	1	44.35	4	44.76	44.35	-3	17,860	-0.02%
2020/12/02	6	45.55	2	45.38	44.70	4	17,857	0.02%
2020/12/01	6	44.92	12	45.20	45.80	-6	17,637	-0.03%
2020/11/30	4	44.59	1	45.25	44.60	3	17,461	0.02%
2020/11/27	13	44.90	14	45.18	45.15	-1	17,327	-0.01%
2020/11/26	1	43.65	8	43.42	43.65	-7	17,355	-0.04%
2020/11/25	6	42.98	8	43.36	42.40	-2	17,154	-0.01%
2020/11/24	39	45.12	43	45.00	43.20	-4	17,057	-0.02%
2020/11/23	34	42.67	9	42.36	44.40	25	16,399	0.15%
2020/11/20	2	40.08	4	40.50	40.40	-2	16,776	-0.01%
2020/11/18	5	40.02	16	40.13	39.55	-11	17,618	-0.06%
2020/11/17	8	41.26	8	40.58	39.50	0	18,922	0.00%
2020/11/16	19	39.59	41	39.35	41.35	-22	21,270	-0.10%
2020/11/13	13	38.36	1	38.75	38.70	12	21,508	0.06%
2020/11/12	12	39.31	8	39.70	38.15	4	21,713	0.02%
2020/11/11	24	40.78	20	40.31	40.35	4	21,395	0.02%
2020/11/10	11	39.04	6	39.42	38.05	5	20,909	0.02%
2020/11/09	1	38.85	2	38.40	39.00	-1	20,791	0.00%
2020/11/03	0	0.00	1.1	36.94	36.90	-1.1	21,491	0.00%
2020/11/02	0	0.00	23	35.30	35.30	-23	22,085	-0.10%
2020/10/30	0	0.00	1	36.70	36.05	-1	22,205	0.00%
2020/10/29	0	0.00	2	36.85	37.20	-2	22,509	-0.01%
2020/10/28	1	38.00	2	38.10	37.55	-1	22,554	0.00%
2020/10/27	4	38.38	2.1	38.28	38.45	2	22,538	0.01%
2020/10/26	0	0.00	2	38.73	38.10	-2	22,623	-0.01%
2020/10/23	0	0.00	1	37.75	38.15	-1	22,541	0.00%
2020/10/22	1	37.80	0	0.00	37.80	1	22,637	0.00%
2020/10/21	0	0.00	2	37.35	37.40	-2	22,620	-0.01%
2020/10/20	1	36.60	1	37.30	36.75	0	22,601	0.00%
2020/10/16	5	37.84	1	38.10	36.80	4	22,574	0.02%
2020/10/15	20	39.59	6	39.58	39.00	14	22,229	0.06%
2020/10/14	0	0.00	4	38.96	38.70	-4	21,642	-0.02%
2020/10/13	1	38.30	30	38.79	38.30	-29	21,478	-0.14%
2020/10/12	0	0.00	5	38.71	38.30	-5	21,336	-0.02%
2020/10/08	4	38.41	1	38.20	37.95	3	21,233	0.01%
2020/10/07	13	38.51	1	38.10	38.40	12	21,039	0.06%
2020/10/06	0	0.00	2	37.45	37.45	-2	20,941	-0.01%
2020/09/29	3	36.12	2	35.80	35.75	1	21,134	0.00%
2020/09/25	0	0.00	10	36.32	34.95	-10	21,098	-0.05%
2020/09/24	0	0.00	6	36.28	35.30	-6	21,089	-0.03%
2020/09/23	17.1	38.28	15	37.85	37.10	2.1	21,179	0.01%
2020/09/22	36	37.67	2	37.55	37.05	34	20,890	0.16%
2020/09/21	1	38.10	2	38.00	37.40	-1	20,794	0.00%
2020/09/18	1	38.00	1	38.35	37.60	0	20,814	0.00%
2020/09/17	9	37.69	33	37.67	38.20	-24	20,556	-0.12%
2020/09/16	4	36.58	1	36.45	36.40	3	20,061	0.01%
2020/09/15	1	35.90	0	0.00	35.90	1	19,992	0.01%
2020/09/14	2	35.28	3	35.95	36.10	-1	20,063	0.00%
2020/09/11	3	35.52	0	0.00	34.65	3	20,003	0.01%
2020/09/10	1	36.85	2	36.75	36.20	-1	19,836	-0.01%
2020/09/07	15	36.97	0	0.00	35.70	15	19,811	0.08%
2020/09/04	0	0.00	3	35.80	36.75	-3	19,837	-0.02%
2020/09/03	10	38.19	73	38.67	37.40	-63	19,855	-0.32%
2020/09/02	8	37.99	2	37.85	38.00	6	19,694	0.03%
2020/09/01	17	37.96	9	38.15	38.55	8	19,779	0.04%
2020/08/31	4	37.13	3.2	36.78	36.70	0.8	19,408	0.00%
2020/08/28	14	37.69	5	37.54	37.40	9	19,647	0.05%
2020/08/27	30	37.57	12	37.40	37.35	18	20,272	0.09%
2020/08/26	55	39.70	19	39.71	38.40	36	19,892	0.18%
2020/08/25	2	38.38	1	38.15	38.40	1	18,326	0.01%
2020/08/24	4	38.48	9.9	38.32	39.00	-5.9	17,887	-0.03%
2020/08/21	40	38.04	9	38.67	37.95	31	17,062	0.18%
2020/08/20	26	37.90	53	36.96	38.75	-27	15,582	-0.17%
2020/08/19	56	36.13	25	36.24	36.85	31	12,641	0.25%
2020/08/18	8	33.21	7	33.20	33.50	1	11,930	0.01%
2020/08/17	0	0.00	1	31.80	32.00	-1	11,501	-0.01%
2020/08/12	5	29.80	5	29.82	29.90	0	11,049	0.00%
2020/08/10	0	0.00	1	30.60	30.40	-1	10,915	-0.01%
2020/08/07	5	32.47	6	32.74	32.40	-1	10,682	-0.01%
2020/08/06	6	32.36	0	0.00	32.65	6	10,058	0.06%
2020/08/04	0	0.00	2	30.40	28.80	-2	9,278	-0.02%
2020/08/03	2	29.70	0	0.00	29.70	2	8,947	0.02%
2020/07/30	0	0.00	7	29.16	29.55	-7	8,845	-0.08%
2020/07/29	0	0.00	19	27.40	28.40	-19	8,775	-0.22%
2020/07/28	26	28.74	3	29.10	27.40	23	8,775	0.26%
2020/07/13	0	0.00	1	29.50	30.15	-1	8,848	-0.01%
2020/07/08	0	0.00	1	30.00	29.45	-1	8,462	-0.01%
2020/07/03	1	28.90	0	0.00	29.10	1	8,235	0.01%
2020/07/02	2	29.58	0	0.00	29.80	2	8,010	0.02%
2020/06/29	1	28.50	0	0.00	27.85	1	7,753	0.01%
2020/06/19	0	0.00	2	28.95	28.30	-2	7,478	-0.03%
2020/06/12	0	0.00	3	28.17	29.65	-3	7,134	-0.04%
2020/06/11	0	0.00	4	29.64	29.20	-4	7,085	-0.06%
2020/06/10	13	29.30	12	29.33	30.00	1	6,942	0.01%
2020/06/08	5	29.80	0	0.00	29.10	5	6,677	0.07%
2020/06/05	1	29.00	0	0.00	29.10	1	6,346	0.02%
2020/06/04	1	29.30	1	29.30	29.30	0	6,172	0.00%
2020/06/03	7	27.04	11	27.80	28.95	-4	5,701	-0.07%
2020/05/20	4	24.03	4	24.05	24.05	0	4,110	0.00%
2020/05/11	0	0.00	4	25.30	25.55	-4	3,765	-0.11%
2020/05/05	0	0.00	2	24.80	25.40	-2	3,573	-0.06%
2020/04/30	6	24.55	1	24.70	24.55	5	3,499	0.14%
2020/04/23	1	24.25	0	0.00	24.05	1	3,179	0.03%
2020/04/22	0	0.00	1	22.15	23.20	-1	2,893	-0.03%
2020/04/21	0	0.00	1	21.85	21.45	-1	2,794	-0.04%
2020/04/20	0	0.00	1	22.00	22.00	-1	2,755	-0.04%
2020/04/14	1	20.85	0	0.00	20.95	1	2,702	0.04%
2020/03/31	0	0.00	1	19.00	19.15	-1	2,982	-0.03%
2020/03/25	0	0.00	2	18.25	18.25	-2	3,134	-0.06%
2020/03/23	0	0.00	1	14.45	15.10	-1	3,066	-0.03%
2020/03/17	1	16.35	0	0.00	16.15	1	2,896	0.03%
2020/03/16	1	19.70	0	0.00	17.90	1	2,799	0.04%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/12	2	22.28	0	0.00	21.65	2	2,651	0.08%
2020/03/11	0	0.00	1	24.60	23.95	-1	2,615	-0.04%
2020/03/03	3	25.18	0	0.00	25.10	3	2,651	0.11%
2020/02/27	1	24.75	0	0.00	24.30	1	2,625	0.04%
2020/02/25	0	0.00	1	25.00	24.95	-1	2,566	-0.04%
2020/02/13	1	24.85	1	24.65	24.65	0	2,571	0.00%
2020/02/07	0	0.00	1	23.70	23.80	-1	2,546	-0.04%
2020/02/06	1	24.20	5	23.50	24.25	-4	2,544	-0.16%
2020/02/05	5	23.60	1	23.60	23.25	4	2,533	0.16%
2020/02/04	0	0.00	2	22.85	23.15	-2	2,556	-0.08%
2020/01/30	2	24.78	0	0.00	24.65	2	2,631	0.08%
2020/01/02	0	0.00	1	28.05	27.80	-1	2,762	-0.04%
2019/12/26	1	28.35	1	27.95	28.30	0	2,692	0.00%
2019/12/25	0	0.00	1	27.25	27.80	-1	2,500	-0.04%
2019/12/23	1	26.85	0	0.00	26.90	1	2,423	0.04%
2019/12/20	6	28.30	8	27.51	27.50	-2	2,391	-0.08%
2019/12/12	0	0.00	4	26.08	26.00	-4	2,388	-0.17%
2019/12/03	2	25.50	0	0.00	25.35	2	3,454	0.06%
2019/12/02	1	25.30	0	0.00	25.35	1	3,517	0.03%
2019/11/28	3	27.32	1	27.10	27.10	2	3,565	0.06%
2019/11/11	0	0.00	1	26.85	26.90	-1	4,505	-0.02%
2019/10/31	2	29.45	1	30.15	28.70	1	4,584	0.02%
2019/10/23	0	0.00	2.5	28.98	29.05	-2.5	4,657	-0.05%
2019/10/18	0	0.00	1	28.45	28.70	-1	4,679	-0.02%
2019/10/16	0	0.00	2	28.75	28.70	-2	4,749	-0.04%
2019/10/15	2	27.73	3	28.30	28.30	-1	4,662	-0.02%
2019/10/14	1	27.45	0	0.00	27.45	1	4,644	0.02%
2019/10/09	0	0.00	3	27.07	27.00	-3	4,911	-0.06%
2019/10/08	1	26.70	0	0.00	26.85	1	5,187	0.02%
2019/10/07	0	0.00	1	27.25	27.25	-1	5,396	-0.02%
2019/10/04	2	27.95	0	0.00	27.65	2	5,404	0.04%
2019/10/03	2	28.23	0	0.00	28.20	2	5,480	0.04%
2019/10/02	1	28.35	0	0.00	28.45	1	5,517	0.02%
2019/10/01	1	28.70	0	0.00	28.90	1	5,508	0.02%
2019/09/26	0	0.00	1	30.00	30.05	-1	5,525	-0.02%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	0.2	30.15	1	30.25	30.15	-0.8	5,526	-0.01%
2019/09/23	2.1	30.45	4.5	30.66	30.35	-2.4	5,547	-0.04%
2019/09/12	1	27.95	2	27.95	27.95	-1	5,555	-0.02%
2019/09/11	2	27.60	0	0.00	27.65	2	5,550	0.04%
2019/09/10	5	28.26	0	0.00	28.35	5	5,526	0.09%
2019/09/09	6	28.23	4	28.45	28.20	2	5,567	0.04%
2019/09/06	3	29.80	8	29.84	28.60	-5	5,543	-0.09%
2019/09/05	0	0.00	1	29.00	28.50	-1	5,199	-0.02%
2019/09/04	4	28.65	4	28.70	28.70	0	5,121	0.00%
2019/09/03	1	28.90	6	28.61	28.90	-5	5,107	-0.10%
2019/09/02	0	0.00	14	28.52	29.00	-14	4,945	-0.28%
2019/08/30	4	28.19	0	0.00	27.35	4	4,867	0.08%
2019/08/29	6	27.80	0	0.00	27.95	6	4,679	0.13%
2019/08/27	0	0.00	4	27.70	27.70	-4	4,575	-0.09%
2019/08/23	9	27.61	30	27.38	27.45	-21	4,454	-0.47%
2019/08/22	21	27.20	13	27.20	27.05	8	4,329	0.18%
2019/08/21	1	26.60	2	26.88	26.75	-1	4,229	-0.02%
2019/08/20	5	26.66	13	26.59	26.50	-8	4,192	-0.19%
2019/08/19	13	26.17	14	26.42	26.25	-1	4,110	-0.02%
2019/08/16	10	26.11	6	26.50	25.80	4	4,037	0.10%
2019/08/15	10	26.14	0	0.00	26.15	10	3,992	0.25%
2019/08/14	10	25.70	1	25.95	25.70	9	3,939	0.23%
2019/08/13	1	25.95	1	25.80	25.75	0	3,863	0.00%
2019/08/12	0	0.00	2	26.05	25.95	-2	3,757	-0.05%
2019/08/08	5	23.80	0	0.00	24.00	5	3,658	0.14%
2019/08/02	11	24.68	0	0.00	24.50	11	3,916	0.28%
2019/08/01	1	25.40	0	0.00	25.35	1	3,965	0.03%
2019/07/31	1	25.45	0	0.00	25.75	1	3,999	0.03%
2019/07/30	5	25.60	0	0.00	25.65	5	4,010	0.12%
2019/07/18	0	0.00	3	25.80	25.65	-3	3,996	-0.08%
2019/07/15	1	26.80	0	0.00	26.50	1	4,108	0.02%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/10	0	0.00	1	26.90	27.20	-1	4,515	-0.02%
2019/07/08	12	28.42	10	27.40	27.45	2	5,160	0.04%
2019/07/05	0	0.00	5	27.01	27.00	-5	5,857	-0.09%
2019/07/04	0	0.00	29	26.35	26.75	-29	5,700	-0.51%
2019/07/03	21	25.46	2	25.60	25.20	19	5,573	0.34%
2019/07/02	12	25.98	5	26.00	25.90	7	5,601	0.12%
2019/07/01	5	25.90	7	25.85	26.00	-2	5,601	-0.04%
2019/06/27	4	25.38	0	0.00	25.35	4	5,719	0.07%
2019/06/20	0	0.00	10	26.15	26.05	-10	5,935	-0.17%
2019/06/18	0	0.00	2	25.68	25.30	-2	6,078	-0.03%
2019/06/17	0	0.00	20	26.10	25.90	-20	6,100	-0.33%
2019/06/14	0	0.00	1	25.45	25.25	-1	6,083	-0.02%
2019/06/10	1	24.80	0	0.00	25.25	1	6,416	0.02%
2019/06/06	3	24.93	4	25.04	24.50	-1	6,437	-0.02%
2019/06/05	0	0.00	1	24.70	24.50	-1	6,393	-0.02%
2019/06/04	0	0.00	1	24.35	24.25	-1	6,454	-0.02%
2019/06/03	3	24.37	0	0.00	24.25	3	6,495	0.05%
2019/05/31	2	24.83	0	0.00	24.75	2	6,506	0.03%
2019/05/29	1	24.45	0	0.00	24.25	1	6,571	0.02%
2019/05/27	0	0.00	1	24.65	24.55	-1	6,765	-0.01%
2019/05/14	0	0.00	3	23.78	24.55	-3	8,016	-0.04%
2019/05/13	23	23.47	0	0.00	23.30	23	8,253	0.28%
2019/05/10	0	0.00	10	25.37	25.05	-10	8,743	-0.11%
2019/05/09	0	0.00	5	25.43	25.50	-5	8,772	-0.06%
2019/05/06	1	26.45	0	0.00	26.30	1	8,994	0.01%
2019/04/29	1	26.60	0	0.00	26.60	1	9,689	0.01%
2019/04/26	10	27.49	6	27.58	27.30	4	9,797	0.04%
2019/04/25	1	28.25	3	28.07	28.10	-2	10,130	-0.02%
2019/04/24	0	0.00	2	28.65	28.35	-2	10,373	-0.02%
2019/04/23	2	28.68	0	0.00	28.75	2	10,579	0.02%
2019/04/22	0	0.00	2	29.03	28.80	-2	10,535	-0.02%
2019/04/19	3	28.72	1	29.10	28.90	2	10,523	0.02%
2019/04/18	8	28.93	1	28.45	28.65	7	10,517	0.07%
2019/04/17	0	0.00	8	30.17	29.85	-8	10,458	-0.08%
2019/04/16	0	0.00	3	29.90	30.15	-3	10,576	-0.03%
2019/04/15	5	29.63	11	29.62	29.25	-6	10,637	-0.06%
2019/04/12	29	30.25	14	30.65	29.05	15	10,596	0.14%
2019/04/11	9	29.74	11	30.63	30.70	-2	10,145	-0.02%
2019/04/09	2	27.85	2	27.95	27.85	0	9,094	0.00%
2019/04/01	1	27.45	1	27.55	27.30	0	9,101	0.00%
2019/03/21	0	0.00	1	26.80	27.55	-1	10,038	-0.01%
2019/03/14	0	0.00	1	28.35	27.70	-1	10,870	-0.01%
2019/03/13	1	28.00	6	28.15	28.00	-5	11,142	-0.04%
2019/03/11	1	27.30	0	0.00	27.50	1	11,605	0.01%
2019/03/07	0	0.00	3	28.55	28.50	-3	13,170	-0.02%
2019/03/06	1	28.65	0	0.00	28.70	1	13,509	0.01%
2019/03/05	0	0.00	1	29.05	28.75	-1	13,769	-0.01%
2019/03/04	0	0.00	1	29.20	29.30	-1	13,904	-0.01%
2019/02/27	3	28.65	3	28.50	28.75	0	13,919	0.00%
2019/02/18	0	0.00	15	30.17	29.95	-15	14,215	-0.11%
2019/02/15	2	32.05	1	32.00	31.00	1	14,082	0.01%
2019/02/14	2	31.80	0	0.00	31.25	2	13,848	0.01%
2019/02/13	12	31.83	0	0.00	31.35	12	13,838	0.09%
2019/02/12	7	31.15	0	0.00	31.30	7	13,648	0.05%
2019/02/11	0	0.00	16	31.23	31.15	-16	13,564	-0.12%
2019/01/28	0	0.00	9	29.25	29.00	-9	13,834	-0.07%
2019/01/24	12	28.77	0	0.00	28.40	12	14,141	0.08%
2019/01/23	5	28.05	0	0.00	28.25	5	13,989	0.04%
2019/01/17	0	0.00	16	28.62	28.40	-16	13,893	-0.12%
2019/01/16	1	28.95	0	0.00	28.95	1	13,553	0.01%
2019/01/15	6	27.65	6	27.10	27.05	0	13,306	0.00%
2019/01/11	0	0.00	4	26.95	26.40	-4	13,213	-0.03%
2019/01/10	2	26.85	0	0.00	26.85	2	13,196	0.02%
2019/01/09	7	27.32	0	0.00	26.40	7	13,169	0.05%
2019/01/08	0	0.00	4	26.93	26.75	-4	13,080	-0.03%
2019/01/07	2	25.93	3	26.05	26.85	-1	12,900	-0.01%
2019/01/04	7	24.31	2	24.30	24.45	5	12,832	0.04%
2019/01/02	0	0.00	15	25.65	25.70	-15	12,860	-0.12%
2018/12/27	0	0.00	1	25.60	25.45	-1	13,109	-0.01%
2018/12/26	3	25.40	2	25.43	24.95	1	13,064	0.01%
2018/12/24	10	26.50	0	0.00	26.50	10	12,977	0.08%
2018/12/22	1	26.50	0	0.00	26.25	1	13,007	0.01%
2018/12/21	1	25.50	1	26.65	26.95	0	13,020	0.00%
2018/12/20	0	0.00	10	25.20	25.65	-10	12,743	-0.08%
2018/12/18	6	26.33	6	25.79	26.00	0	12,559	0.00%
2018/12/17	11	27.95	10	27.20	27.25	1	12,402	0.01%
2018/12/14	5	27.40	0	0.00	27.70	5	12,378	0.04%
2018/12/13	66	29.68	49	29.40	28.80	17	12,204	0.14%
2018/12/12	3	28.35	5	29.70	29.70	-2	11,430	-0.02%
2018/12/11	2	27.13	0	0.00	27.00	2	11,257	0.02%
2018/12/10	5	26.65	0	0.00	26.70	5	11,295	0.04%
2018/12/06	10	30.45	14	28.23	27.55	-4	11,175	-0.04%
2018/12/05	9	30.23	0	0.00	30.25	9	10,997	0.08%
2018/12/04	5	31.30	0	0.00	31.50	5	10,949	0.05%
2018/12/03	7	31.77	9	32.30	31.90	-2	10,750	-0.02%
2018/11/30	16	30.33	1	30.40	31.25	15	10,080	0.15%
2018/11/29	0	0.00	2	26.60	28.45	-2	9,212	-0.02%
2018/11/27	11	24.62	0	0.00	24.80	11	8,751	0.13%
2018/11/22	2	25.65	4	25.33	24.25	-2	9,015	-0.02%
2018/11/21	4	25.84	0	0.00	25.55	4	8,951	0.04%
2018/11/20	0	0.00	3	25.32	25.75	-3	8,885	-0.03%
2018/11/19	2	25.50	0	0.00	25.65	2	8,898	0.02%
2018/11/09	2	23.80	2	23.95	23.80	0	9,218	0.00%
2018/11/07	2	25.80	1	24.90	25.80	1	9,204	0.01%
2018/11/06	4	24.45	4	25.30	24.30	0	9,220	0.00%
2018/11/05	4	26.81	2	27.10	25.75	2	9,225	0.02%
2018/11/02	10	25.70	10	26.00	26.00	0	8,734	0.00%
2018/10/05	7	30.05	4	30.70	28.60	3	9,810	0.03%
2018/10/04	1	31.60	0	0.00	31.75	1	9,787	0.01%
2018/10/03	2	32.50	0	0.00	32.05	2	9,966	0.02%
2018/10/01	2	33.20	2	33.23	33.00	0	10,261	0.00%
2018/09/26	1	33.80	0	0.00	33.65	1	10,919	0.01%
2018/09/25	1	33.95	1	33.80	33.95	0	11,420	0.00%
2018/09/21	2	32.68	2	32.58	32.85	0	11,721	0.00%
2018/09/20	9	32.38	6	32.45	31.60	3	11,692	0.03%
2018/09/19	1	33.70	1	33.80	33.20	0	11,730	0.00%
2018/09/18	2	33.45	0	0.00	33.20	2	11,875	0.02%
2018/09/11	0	0.00	2	34.50	34.10	-2	12,775	-0.02%
2018/09/10	2	33.60	0	0.00	33.50	2	12,938	0.02%
2018/09/06	2	38.58	0	0.00	38.20	2	13,277	0.02%
2018/08/29	15	40.53	35	40.84	40.90	-20	14,755	-0.14%
2018/08/23	23	39.28	4	38.61	37.90	19	16,866	0.11%
2018/08/22	1	39.20	1	40.05	39.20	0	17,355	0.00%
2018/08/17	1	37.75	0	0.00	37.05	1	18,015	0.01%
2018/08/16	1	37.90	0	0.00	37.80	1	18,146	0.01%
2018/08/14	0	0.00	10	38.00	39.20	-10	18,368	-0.05%
2018/08/13	0	0.00	1	39.80	37.45	-1	18,516	-0.01%
2018/08/10	10	44.65	1	41.90	41.00	9	18,671	0.05%
2018/08/07	1	45.50	0	0.00	45.30	1	19,748	0.01%
2018/08/03	0	0.00	4	43.50	45.10	-4	20,087	-0.02%
2018/07/31	2	47.05	2	45.80	47.00	0	20,239	0.00%
2018/07/30	0	0.00	3	49.47	46.45	-3	20,574	-0.01%
2018/07/27	0	0.00	1	49.00	48.65	-1	20,620	0.00%
2018/07/26	2	47.08	1	46.80	47.65	1	20,598	0.00%
2018/07/25	1	45.75	13	46.67	47.10	-12	20,590	-0.06%
2018/07/24	1	44.80	0	0.00	44.95	1	20,477	0.00%
2018/07/23	0	0.00	1	43.75	43.50	-1	20,442	0.00%
2018/07/20	2	44.95	0	0.00	43.50	2	20,453	0.01%
2018/07/19	20	45.87	16	45.13	44.80	4	20,503	0.02%
2018/07/18	2	47.90	0	0.00	45.85	2	20,485	0.01%
2018/07/17	0	0.00	2	50.00	50.90	-2	20,276	-0.01%
2018/07/16	7	50.30	0	0.00	49.65	7	20,265	0.03%
2018/07/11	1	53.30	0	0.00	51.80	1	20,832	0.00%
2018/07/10	9	52.27	9	52.60	52.40	0	20,859	0.00%
2018/07/04	0	0.00	5	62.30	59.30	-5	20,875	-0.02%
2018/07/03	19	61.15	22	62.55	61.50	-3	20,903	-0.01%
2018/07/02	3	60.40	9	59.72	59.30	-6	20,719	-0.03%
2018/06/29	0	0.00	2	57.30	57.00	-2	20,522	-0.01%
2018/06/28	9	56.77	3	57.63	55.80	6	20,679	0.03%
2018/06/27	13	59.17	0	0.00	57.60	13	21,421	0.06%
2018/06/25	12	59.18	10	58.70	56.70	2	22,331	0.01%
2018/06/22	10	59.35	10	59.10	58.40	0	22,758	0.00%
2018/06/21	0	0.00	5	59.40	57.80	-5	22,747	-0.02%
2018/06/20	3	58.70	2	59.40	57.60	1	22,667	0.00%
2018/06/19	6	57.17	0	0.00	57.00	6	22,460	0.03%
2018/06/15	3	61.00	3	61.00	59.50	0	22,427	0.00%
2018/06/13	5	62.36	3	60.80	58.70	2	21,992	0.01%
2018/06/12	15	61.87	54	61.72	65.10	-39	21,603	-0.18%
2018/06/11	30	60.27	15	61.00	60.00	15	21,153	0.07%
2018/06/08	15	60.40	0	0.00	59.60	15	21,069	0.07%
2018/06/07	2	59.90	0	0.00	59.80	2	20,875	0.01%
2018/06/06	0	0.00	10	61.30	60.60	-10	20,827	-0.05%
2018/06/05	4	60.55	8	64.59	60.60	-4	21,042	-0.02%
2018/06/04	50	67.49	35	67.43	64.40	15	20,988	0.07%
2018/06/01	35	64.16	31	64.73	66.60	4	20,470	0.02%
2018/05/31	11	63.77	56	63.54	60.60	-45	19,774	-0.23%
2018/05/30	21	59.76	0	0.00	61.20	21	19,175	0.11%
2018/05/29	0	0.00	1	56.80	57.20	-1	18,789	-0.01%
2018/05/28	30	55.07	24	55.80	56.70	6	18,734	0.03%
2018/05/25	4	52.25	55	53.21	53.80	-51	18,330	-0.28%
2018/05/24	51	52.30	1	52.50	51.80	50	18,130	0.28%
2018/05/23	6	51.02	6	49.80	50.10	0	18,104	0.00%
2018/05/22	0	0.00	71	51.01	50.70	-71	17,897	-0.40%
2018/05/21	33	51.00	30	50.67	50.60	3	17,741	0.02%
2018/05/18	63	53.11	5	55.54	52.10	58	17,470	0.33%
2018/05/17	10	59.90	10	57.20	57.30	0	17,203	0.00%
2018/05/16	38	59.67	27	58.85	58.20	11	17,002	0.06%
2018/05/15	6	56.92	6	58.28	59.10	0	16,351	0.00%
2018/05/11	0	0.00	4	53.00	50.60	-4	15,878	-0.03%
2018/05/10	4	53.00	0	0.00	52.60	4	15,750	0.03%
2018/05/09	0	0.00	4	51.60	51.10	-4	15,652	-0.03%
2018/05/08	2	51.90	2	51.90	51.60	0	15,544	0.00%
2018/05/04	0	0.00	2	50.30	51.00	-2	15,013	-0.01%
2018/05/03	0	0.00	1	47.35	48.50	-1	14,859	-0.01%
2018/05/02	5	49.02	0	0.00	48.10	5	15,094	0.03%
2018/04/27	0	0.00	1	48.85	48.65	-1	15,052	-0.01%
2018/04/26	5	47.71	1	47.70	47.80	4	15,154	0.03%
2018/04/25	30	48.60	30	48.90	46.90	0	15,449	0.00%
2018/04/24	2	43.00	2	48.15	47.75	0	15,601	0.00%
2018/04/23	0	0.00	1	50.20	47.65	-1	15,674	-0.01%
2018/04/20	23	49.34	23	51.21	50.00	0	16,131	0.00%
2018/04/19	1	49.10	1	49.75	49.90	0	16,878	0.00%
2018/04/18	6	48.37	6	49.01	49.05	0	16,811	0.00%
2018/04/17	10	51.20	15	47.67	47.55	-5	16,604	-0.03%
2018/04/13	1	54.00	3	53.60	54.60	-2	16,165	-0.01%
2018/04/12	6	56.03	3	56.00	55.90	3	16,055	0.02%
2018/04/11	5	56.42	4	56.20	57.30	1	16,235	0.01%
2018/04/10	0	0.00	1	54.50	52.40	-1	16,328	-0.01%
2018/04/09	20	57.15	0	0.00	54.00	20	16,599	0.12%
2018/04/03	0	0.00	25	53.22	55.50	-25	16,941	-0.15%
2018/03/31	20	50.76	0	0.00	49.80	20	16,814	0.12%
2018/03/30	14	51.02	70	50.17	49.50	-56	16,775	-0.33%
2018/03/29	45	47.38	1	46.80	48.35	44	15,886	0.28%
2018/03/28	5	46.58	27	46.79	46.50	-22	15,454	-0.14%
2018/03/27	2	46.00	0	0.00	46.40	2	14,681	0.01%
2018/03/26	16	41.83	0	0.00	42.20	16	14,229	0.11%
2018/03/23	20	38.85	30	40.02	39.50	-10	14,181	-0.07%
2018/03/22	0	0.00	2	43.10	41.00	-2	14,100	-0.01%
2018/03/21	7	41.09	0	0.00	42.00	7	13,843	0.05%
2018/03/20	10	40.25	0	0.00	39.75	10	13,608	0.07%
2018/03/19	0	0.00	10	40.45	40.45	-10	13,536	-0.07%
2018/03/14	10	41.00	0	0.00	40.30	10	13,392	0.07%
2018/03/12	10	40.30	2	39.70	40.20	8	13,267	0.06%
2018/03/09	0	0.00	56	40.62	39.40	-56	13,276	-0.42%
2018/03/08	0	0.00	5	38.90	40.65	-5	13,007	-0.04%
2018/03/07	1	39.20	1	39.50	37.80	0	12,640	0.00%
2018/03/05	10	38.40	4	38.33	37.50	6	13,422	0.04%
2018/03/02	60	39.84	0	0.00	39.10	60	13,869	0.43%
2018/03/01	12	38.15	10	38.70	39.40	2	13,587	0.01%
2018/02/27	5	38.20	0	0.00	37.00	5	13,458	0.04%
2018/02/23	0	0.00	30	37.93	37.65	-30	13,544	-0.22%
2018/02/22	0	0.00	20	35.66	35.65	-20	13,578	-0.15%
2018/02/21	30	34.50	0	0.00	35.50	30	13,554	0.22%
2018/02/12	20	33.70	0	0.00	33.90	20	13,482	0.15%
2018/02/01	3	37.08	3	36.60	36.60	0	13,289	0.00%
2018/01/25	1	40.45	1	39.00	37.90	0	13,386	0.00%
2018/01/24	0	0.00	50	38.98	38.70	-50	13,297	-0.38%
2018/01/22	1	40.25	51	39.80	39.40	-50	13,872	-0.36%
2018/01/19	7	38.71	5	38.99	39.90	2	14,166	0.01%
2018/01/18	4	39.53	7	39.51	38.90	-3	13,806	-0.02%
2018/01/17	8	38.51	16	38.41	39.70	-8	13,511	-0.06%
2018/01/16	54	37.48	6	38.11	38.55	48	13,081	0.37%
2018/01/15	38	34.76	5	34.68	38.10	33	12,653	0.26%
2018/01/12	5	34.65	5	35.04	34.65	0	11,733	0.00%
2018/01/11	33	34.24	3	33.82	34.10	30	11,646	0.26%
2018/01/05	0	0.00	5	36.05	36.15	-5	11,897	-0.04%
2018/01/04	14	33.74	20	34.10	35.30	-6	11,835	-0.05%
2018/01/03	21	33.60	23	33.59	33.55	-2	11,730	-0.02%
2018/01/02	10	32.24	51	31.59	32.40	-41	11,342	-0.36%