智原 (3035)-國票-南崁券商分點個股進出

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
226.0
漲跌
--
漲幅
0.00%
成交量
2,300張
產業
上市半導體類股
1491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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/11/21	18	226.39	0	0.00	226.00	18	4,423	0.41%
2024/11/20	1	226.00	0	0.00	226.00	1	4,452	0.02%
2024/11/19	0.1	221.00	2	224.50	223.50	-2	4,462	-0.04%
2024/11/18	1	220.00	0	0.00	219.50	1	4,449	0.02%
2024/11/15	1	226.00	2	226.00	226.00	-1	4,458	-0.02%
2024/11/14	0	0.00	1	220.00	220.00	-1	4,481	-0.02%
2024/11/13	1	224.00	0	0.00	222.00	1	4,483	0.02%
2024/11/11	0	0.00	1	231.00	234.00	-1	4,637	-0.02%
2024/11/08	2	233.75	0	0.00	232.50	2	4,712	0.04%
2024/11/07	0	0.00	3	241.33	238.50	-3	4,781	-0.06%
2024/11/06	1	237.00	2	237.75	240.00	-1	4,915	-0.02%
2024/11/04	1	228.00	1	232.00	230.00	0	5,196	0.00%
2024/11/01	1	226.00	0	0.00	229.50	1	5,181	0.02%
2024/10/30	10	235.30	6.1	235.99	234.50	3.9	5,127	0.08%
2024/10/29	1	240.50	0	0.00	242.00	1	4,972	0.02%
2024/10/25	0	0.00	1	255.50	254.50	-1	5,161	-0.02%
2024/10/24	2	262.50	0	0.00	258.00	2	5,375	0.04%
2024/10/23	1.1	268.14	0	0.00	268.00	1.1	5,428	0.02%
2024/10/21	0	0.00	2	271.50	271.50	-2	5,732	-0.03%
2024/10/18	6	260.17	4	268.00	260.00	2	5,841	0.03%
2024/10/17	0	0.00	5	268.50	267.50	-5	6,022	-0.08%
2024/10/15	1.1	276.14	1	274.50	274.50	0.1	6,520	0.00%
2024/10/14	1	271.00	1	274.00	274.00	0	6,527	0.00%
2024/10/11	5	264.50	1	265.00	267.50	4	6,553	0.06%
2024/10/09	6	262.00	6	264.17	259.00	0	6,577	0.00%
2024/10/08	1	254.00	1	261.00	261.00	0	6,681	0.00%
2024/10/07	0	0.00	2	263.00	264.00	-2	6,849	-0.03%
2024/10/01	1	260.00	0	0.00	262.00	1	7,153	0.01%
2024/09/30	1	266.00	0	0.00	266.00	1	7,206	0.01%
2024/09/27	0	0.00	1	272.00	268.00	-1	7,371	-0.01%
2024/09/26	0	0.00	1	267.97	264.50	-1	7,551	-0.01%
2024/09/25	1	264.00	0	0.00	266.00	1	7,646	0.01%
2024/09/24	4	258.00	5	258.90	258.00	-1	7,794	-0.01%
2024/09/19	1	264.00	1	258.00	264.50	0	8,278	0.00%
2024/09/18	5	254.80	4	259.00	252.50	1	8,383	0.01%
2024/09/12	0	0.00	1	260.50	265.50	-1	8,906	-0.01%
2024/09/11	1	253.50	0	0.00	253.50	1	9,184	0.01%
2024/09/05	0	264.75	1	263.00	258.00	-1	9,681	-0.01%
2024/09/02	0	0.00	1	300.50	298.50	-1	9,640	-0.01%
2024/08/30	0	0.00	0	301.50	304.00	0	9,714	0.00%
2024/08/29	0	0.00	1	297.00	302.50	-1	9,892	-0.01%
2024/08/28	1	291.00	0	0.00	291.50	1	9,812	0.01%
2024/08/26	0	0.00	0.1	296.50	291.50	-0.1	10,115	0.00%
2024/08/20	0	0.00	3	300.67	301.50	-3	10,799	-0.03%
2024/08/15	0	0.00	1	292.00	292.00	-1	10,713	-0.01%
2024/08/14	3.1	292.95	4	294.13	293.50	-1	10,707	-0.01%
2024/08/12	1	273.50	1	283.50	281.00	0	10,553	0.00%
2024/08/09	1	270.50	5	269.70	265.00	-4	10,579	-0.04%
2024/08/08	1	268.00	0	262.50	262.50	1	10,522	0.01%
2024/08/07	0	0.00	1	261.00	261.00	-1	10,371	-0.01%
2024/08/06	1.5	234.50	1	235.00	237.50	0.5	10,326	0.00%
2024/08/05	1.1	259.05	0	0.00	258.50	1.1	10,134	0.01%
2024/08/02	4.1	289.56	0	0.00	287.00	4.1	10,115	0.04%
2024/08/01	0	0.00	3	304.67	303.50	-3	10,108	-0.03%
2024/07/31	7.1	300.82	8	303.19	296.50	-0.9	10,061	-0.01%
2024/07/30	3	281.83	1	288.00	308.00	2	9,928	0.02%
2024/07/29	7	304.86	0	0.00	290.00	7	9,782	0.07%
2024/07/26	1	315.50	0	0.00	318.50	1	9,569	0.01%
2024/07/23	0	0.00	4	330.00	327.50	-4	9,602	-0.04%
2024/07/22	4	318.50	2	323.00	318.50	2	9,751	0.02%
2024/07/19	1.1	341.88	1	345.88	337.50	0	9,783	0.00%
2024/07/18	1.1	331.35	4	341.50	332.00	-2.9	9,801	-0.03%
2024/07/17	17	355.29	23	358.20	353.00	-6	9,703	-0.06%
2024/07/16	30	357.35	16	356.59	358.50	14	9,690	0.14%
2024/07/15	1.2	348.57	1	345.00	339.00	0.2	9,465	0.00%
2024/07/11	2	345.75	4	345.38	342.50	-2	9,454	-0.02%
2024/07/10	2.1	346.04	1	351.00	346.50	1.1	9,538	0.01%
2024/07/09	2	343.96	3	343.50	352.50	-1	9,454	-0.01%
2024/07/08	1	345.50	9	349.83	343.50	-8	9,353	-0.09%
2024/07/05	13	349.00	15	346.20	351.00	-2	9,314	-0.02%
2024/07/04	10	339.95	12.1	348.29	341.00	-2.1	9,178	-0.02%
2024/07/03	18	343.64	21.5	346.04	342.00	-3.5	9,189	-0.04%
2024/07/02	16.1	347.76	2	346.00	343.00	14.1	9,053	0.16%
2024/07/01	3	337.17	3.3	338.30	334.50	-0.3	8,854	0.00%
2024/06/28	1	334.00	3	337.50	336.00	-2	8,773	-0.02%
2024/06/27	3	332.83	2	329.75	329.00	1	8,601	0.01%
2024/06/26	3	325.33	2	329.75	328.50	1	8,461	0.01%
2024/06/25	7	310.93	9	311.89	314.00	-2	8,250	-0.02%
2024/06/24	2	318.00	0	0.00	310.50	2	8,166	0.02%
2024/06/21	0.3	329.00	0	0.00	330.50	0.3	8,084	0.00%
2024/06/20	0	335.50	3	335.33	335.00	-3	8,080	-0.04%
2024/06/19	2	328.75	1	332.50	326.00	1	7,855	0.01%
2024/06/18	1	335.00	10	335.40	326.00	-9	7,723	-0.12%
2024/06/17	12	331.63	8	325.63	326.00	4	7,477	0.05%
2024/06/14	2	317.50	3	316.83	316.50	-1	7,285	-0.01%
2024/06/13	2	305.50	5	305.90	307.50	-3	7,149	-0.04%
2024/06/11	1	301.00	14	299.14	296.50	-13	7,256	-0.18%
2024/06/07	1	306.50	1	301.00	301.00	0	7,269	0.00%
2024/06/06	4	300.00	0	0.00	299.50	4	7,227	0.06%
2024/06/04	4	304.63	3	303.17	302.00	1	7,270	0.01%
2024/05/31	3	298.33	2	301.50	297.50	1	7,363	0.01%
2024/05/30	2	304.00	1	305.00	302.00	1	7,407	0.01%
2024/05/29	4	297.13	2	298.00	297.00	2	7,291	0.03%
2024/05/28	6	292.33	3	294.83	304.00	3	7,264	0.04%
2024/05/27	2	280.50	1	281.00	277.50	1	6,974	0.01%
2024/05/24	0	0.00	2	275.50	275.50	-2	7,073	-0.03%
2024/05/23	1	272.50	0	0.00	272.50	1	7,128	0.01%
2024/05/20	3	279.67	2	280.00	280.50	1	8,079	0.01%
2024/05/16	1	276.50	4	277.75	278.50	-3	8,603	-0.03%
2024/05/15	6	280.40	9	275.50	272.50	-3	8,787	-0.03%
2024/05/14	15	277.93	0	0.00	279.00	15	9,059	0.17%
2024/05/13	1	275.00	0	0.00	272.00	1	9,141	0.01%
2024/05/10	1	273.00	0	0.00	273.00	1	9,396	0.01%
2024/05/09	1	282.00	1	281.50	276.50	0	9,548	0.00%
2024/05/08	1	283.00	0	0.00	282.00	1	9,612	0.01%
2024/05/07	2	281.25	1	279.50	281.00	1	9,742	0.01%
2024/05/06	0	0.00	2	287.75	285.00	-2	9,809	-0.02%
2024/05/03	1	289.00	0	0.00	289.00	1	9,974	0.01%
2024/04/29	2	298.25	2	301.50	297.50	0	10,499	0.00%
2024/04/26	1.5	296.52	2	296.75	295.50	-0.5	10,648	0.00%
2024/04/25	1	279.50	2	278.50	279.00	-1	10,729	-0.01%
2024/04/24	2	296.50	1.1	299.01	294.50	0.9	10,820	0.01%
2024/04/23	1	293.00	0	0.00	295.00	1	11,021	0.01%
2024/04/22	1	290.04	0	0.00	290.00	1	11,541	0.01%
2024/04/19	0	307.50	3	307.17	306.00	-3	11,660	-0.03%
2024/04/18	0	0.00	3	318.83	322.00	-3	12,058	-0.02%
2024/04/17	1	319.00	0	0.00	314.00	1	12,758	0.01%
2024/04/16	0	0.00	0.2	307.08	313.00	-0.2	12,920	0.00%
2024/04/15	0	0.00	1	312.50	312.50	-1	13,093	-0.01%
2024/04/12	1	319.50	1	323.00	323.00	0	13,337	0.00%
2024/04/11	1	318.50	13	320.50	318.50	-12	13,637	-0.09%
2024/04/08	0	0.00	1	339.00	338.00	-1	14,140	-0.01%
2024/04/03	1	343.00	4	341.50	345.00	-3	14,171	-0.02%
2024/04/02	0.1	350.00	0	0.00	347.50	0.1	14,312	0.00%
2024/04/01	9	350.50	3	348.50	349.00	6	14,392	0.04%
2024/03/29	3	342.17	17	341.91	344.00	-14	14,472	-0.10%
2024/03/28	9.1	338.05	0	335.50	334.50	9.1	14,504	0.06%
2024/03/26	1	340.00	1	343.50	339.50	0	14,942	0.00%
2024/03/25	3	353.00	0	0.00	349.00	3	15,108	0.02%
2024/03/22	3	351.50	3	349.50	351.50	0	15,234	0.00%
2024/03/20	0	0.00	1	349.50	347.50	-1	15,647	-0.01%
2024/03/19	0.1	347.50	0	0.00	350.00	0.1	15,930	0.00%
2024/03/15	0.2	355.00	0.1	365.50	354.50	0.1	16,844	0.00%
2024/03/14	13	362.00	0	0.00	362.00	13	16,946	0.08%
2024/03/11	1	363.00	0	0.00	363.00	1	17,407	0.01%
2024/03/08	0	0.00	1	369.50	362.50	-1	17,626	-0.01%
2024/03/07	1	375.00	6	390.75	375.00	-5	17,877	-0.03%
2024/03/06	8	386.81	2	386.75	392.00	6	18,100	0.03%
2024/03/05	1	400.00	0	406.00	401.00	1	18,356	0.01%
2024/03/04	0	0.00	9.5	408.47	403.00	-9.5	18,934	-0.05%
2024/03/01	3.1	397.55	2	397.75	398.50	1.1	19,232	0.01%
2024/02/29	1	391.43	1	386.50	387.00	0	19,198	0.00%
2024/02/27	7	381.64	5	387.20	382.00	2	19,253	0.01%
2024/02/26	4	381.62	0	0.00	380.00	4	19,419	0.02%
2024/02/23	3.5	388.58	0	0.00	386.00	3.5	19,620	0.02%
2024/02/22	1	387.00	0	390.00	382.00	1	19,604	0.01%
2024/02/21	7.1	383.87	0.2	389.00	380.00	6.9	19,883	0.03%
2024/02/20	2	410.25	1	412.00	400.00	1	19,888	0.01%
2024/02/19	2.6	427.65	1	425.00	415.00	1.6	19,708	0.01%
2024/02/16	2.5	450.20	2	439.50	441.50	0.5	19,710	0.00%
2024/02/15	1.1	446.57	6	454.31	455.00	-5	19,626	-0.03%
2024/02/05	4	421.75	3.1	421.92	418.00	0.9	19,452	0.00%
2024/02/02	2.6	424.37	2.1	425.87	421.00	0.6	19,498	0.00%
2024/02/01	4	420.63	3	411.33	411.00	1	19,353	0.01%
2024/01/31	1	425.00	2	419.25	416.50	-1	19,344	-0.01%
2024/01/30	4.1	424.68	4	427.75	430.00	0.1	19,350	0.00%
2024/01/29	3	421.00	2	420.50	420.50	1	19,371	0.01%
2024/01/26	2.1	428.51	2	427.50	422.00	0.1	19,472	0.00%
2024/01/25	1.4	436.26	0.1	437.50	439.50	1.3	19,553	0.01%
2024/01/24	4	428.37	4	425.38	429.00	0	19,605	0.00%
2024/01/23	1	438.50	1	444.00	437.00	0	19,739	0.00%
2024/01/22	1	446.00	7	444.14	448.00	-6	19,787	-0.03%
2024/01/19	3	432.84	2.2	430.28	430.00	0.8	19,771	0.00%
2024/01/18	7.1	420.72	6.3	422.64	423.50	0.8	19,624	0.00%
2024/01/17	6.1	436.21	0	429.50	428.00	6.1	19,804	0.03%
2024/01/16	4.1	427.28	14.1	427.20	429.50	-10	19,718	-0.05%
2024/01/15	4.1	420.97	3.1	416.37	411.50	1	19,409	0.01%
2024/01/12	3.1	421.76	17	424.41	421.50	-13.9	19,403	-0.07%
2024/01/11	12.7	419.20	8.5	399.06	422.50	4.2	19,203	0.02%
2024/01/10	0	0.00	3	386.33	387.00	-3	18,815	-0.02%
2024/01/09	6.6	378.45	0	0.00	375.50	6.6	19,198	0.03%
2024/01/08	5	383.40	3.1	381.04	377.00	2	19,208	0.01%
2024/01/05	3	377.37	5	379.60	384.00	-2	19,186	-0.01%
2024/01/03	1	368.50	8	368.44	373.00	-7	19,381	-0.04%
2024/01/02	2.1	354.10	2	354.75	360.00	0.1	19,188	0.00%
2023/12/29	0	0.00	1	357.00	357.00	-1	19,396	-0.01%
2023/12/28	2	353.26	0	0.00	354.50	2	19,425	0.01%
2023/12/27	1	362.50	0	0.00	362.50	1	19,385	0.01%
2023/12/26	0	0.00	1	361.00	361.00	-1	19,483	-0.01%
2023/12/25	3	357.67	1	357.00	357.00	2	19,539	0.01%
2023/12/22	1	355.50	2	359.00	358.00	-1	19,741	-0.01%
2023/12/21	5	353.60	2	352.25	350.50	3	19,791	0.02%
2023/12/20	4	369.25	1	368.00	365.50	3	19,736	0.02%
2023/12/19	2	371.00	1	372.00	373.50	1	19,880	0.01%
2023/12/18	4	369.75	3	369.00	367.00	1	20,079	0.00%
2023/12/15	2	368.00	3	364.00	361.00	-1	20,106	0.00%
2023/12/14	4	373.58	3	367.67	369.00	1	20,167	0.01%
2023/12/13	7.1	373.09	3	370.67	368.00	4.1	20,049	0.02%
2023/12/12	5.2	373.92	6	382.50	382.50	-0.8	20,136	0.00%
2023/12/11	1	367.50	5	367.60	361.50	-4	19,961	-0.02%
2023/12/08	6.1	368.33	5	367.30	370.00	1.1	20,159	0.01%
2023/12/07	3	363.31	3	359.83	357.50	0	20,283	0.00%
2023/12/06	8	367.69	4	365.75	361.50	4	20,444	0.02%
2023/12/05	8.2	366.32	1	363.00	363.50	7.2	20,557	0.03%
2023/12/04	5	383.30	4.9	383.24	380.00	0.1	20,635	0.00%
2023/12/01	2	379.75	2	388.00	391.00	0	20,733	0.00%
2023/11/30	5.2	379.67	8	382.25	385.50	-2.9	20,695	-0.01%
2023/11/29	1.2	360.06	4	371.25	380.00	-2.8	20,458	-0.01%
2023/11/28	1	358.00	14.2	356.29	361.00	-13.2	20,092	-0.07%
2023/11/27	7.2	335.90	1	332.50	331.00	6.2	19,840	0.03%
2023/11/24	3	338.17	2	341.50	344.00	1	20,119	0.00%
2023/11/23	4.1	335.72	1	335.00	336.00	3.1	20,142	0.02%
2023/11/22	2.1	348.62	1	352.00	346.00	1.1	20,082	0.01%
2023/11/21	2	347.50	1	343.50	342.50	1	20,170	0.00%
2023/11/20	5	348.30	4	352.38	345.00	1	20,428	0.00%
2023/11/17	9	336.72	24	338.09	351.00	-15	20,281	-0.07%
2023/11/16	1	320.50	2	317.75	319.50	-1	20,030	0.00%
2023/11/15	11	333.23	2.1	326.77	320.50	9	20,265	0.04%
2023/11/14	4	333.37	0	0.00	331.00	4	20,648	0.02%
2023/11/13	0	0.00	0.1	334.67	334.00	-0.1	21,080	0.00%
2023/11/10	0	0.00	7	332.00	323.50	-7	21,400	-0.03%
2023/11/08	4.2	328.41	4.2	330.93	335.50	0	21,750	0.00%
2023/11/07	2	325.76	3	327.83	328.50	-1	21,883	0.00%
2023/11/06	0	330.25	0	330.50	332.00	0	21,808	0.00%
2023/11/03	0.1	326.43	8	325.50	322.00	-7.9	21,652	-0.04%
2023/11/02	1	315.00	2	318.25	324.00	-1	21,438	0.00%
2023/11/01	1	301.50	2	301.75	302.50	-1	21,213	0.00%
2023/10/31	5	309.50	1.1	329.62	302.00	3.9	21,011	0.02%
2023/10/30	1.1	325.36	1.1	318.39	326.00	0	20,706	0.00%
2023/10/27	2	312.00	0	0.00	308.50	2	20,545	0.01%
2023/10/26	1	321.47	0	0.00	318.00	1	20,428	0.01%
2023/10/25	11.1	329.70	1	325.50	325.00	10.1	20,272	0.05%
2023/10/24	0	337.21	0	334.50	339.50	0	20,005	0.00%
2023/10/23	0	338.70	0	0.00	338.50	0	19,784	0.00%
2023/10/20	2	335.50	1	334.50	334.50	1	19,531	0.01%
2023/10/19	3	339.36	0	0.00	343.00	3	19,944	0.02%
2023/10/18	5.1	353.25	9	351.67	351.00	-3.9	20,269	-0.02%
2023/10/17	3.2	358.86	5	359.10	352.50	-1.9	20,249	-0.01%
2023/10/16	4	343.63	8	346.81	350.00	-4	20,262	-0.02%
2023/10/13	1	335.50	1	341.50	343.00	0	20,547	0.00%
2023/10/12	7	337.50	18	339.64	345.00	-11	20,918	-0.05%
2023/10/11	18	331.75	19.2	331.74	331.00	-1.2	21,100	-0.01%
2023/10/06	9	318.83	1	321.50	323.00	8	21,221	0.04%
2023/10/05	0	0.00	3.3	316.12	321.00	-3.3	21,269	-0.02%
2023/10/04	2.1	299.51	2	303.00	303.00	0.1	21,347	0.00%
2023/10/03	2	305.00	0	0.00	304.00	2	21,588	0.01%
2023/10/02	0	0.00	1.1	313.44	312.50	-1.1	21,981	0.00%
2023/09/28	2	304.75	2	309.25	306.00	0	22,153	0.00%
2023/09/27	3	300.17	2.1	300.09	306.00	0.9	22,691	0.00%
2023/09/26	32	309.69	24	305.48	303.00	8	22,997	0.03%
2023/09/25	0	0.00	2.1	311.26	309.50	-2.1	23,198	-0.01%
2023/09/22	4	300.00	4.1	303.49	304.50	-0.1	23,162	0.00%
2023/09/21	5	303.30	0	0.00	298.00	5	23,315	0.02%
2023/09/20	0.2	316.50	0	0.00	315.50	0.2	23,080	0.00%
2023/09/19	1.3	338.38	1	338.00	322.50	0.3	23,122	0.00%
2023/09/18	2	341.50	0	0.00	344.50	2	23,117	0.01%
2023/09/15	4.2	350.71	2.1	341.72	338.00	2	23,086	0.01%
2023/09/13	0	337.50	0.1	344.00	348.00	0	22,482	0.00%
2023/09/12	0.1	340.81	0	0.00	325.50	0.1	22,316	0.00%
2023/09/11	0	347.00	0	0.00	346.50	0	22,193	0.00%
2023/09/08	2	361.71	2	363.25	360.00	0	21,987	0.00%
2023/09/07	4.1	366.63	4	368.38	369.50	0.1	21,976	0.00%
2023/09/06	1.1	356.64	2.1	363.12	367.00	-0.9	21,685	0.00%
2023/09/05	0.1	352.16	4	353.38	357.00	-3.9	21,301	-0.02%
2023/09/04	1	340.00	0.2	341.75	345.00	0.8	21,044	0.00%
2023/09/01	14	343.10	12	339.04	335.00	2	20,849	0.01%
2023/08/31	0.1	345.50	0	0.00	345.00	0.1	20,501	0.00%
2023/08/30	9	346.83	5.1	350.19	342.00	4	20,321	0.02%
2023/08/29	0	0.00	1	333.00	335.50	-1	19,928	-0.01%
2023/08/28	2	330.50	1	329.00	335.00	1	19,742	0.01%
2023/08/25	1.1	327.84	1.6	335.42	334.00	-0.5	19,539	0.00%
2023/08/24	3.3	340.74	2.1	347.23	333.00	1.3	19,248	0.01%
2023/08/23	8.5	334.85	8	336.31	340.50	0.5	19,019	0.00%
2023/08/22	0.1	346.50	6	348.42	341.00	-5.9	18,776	-0.03%
2023/08/21	6.1	339.32	2.1	341.21	335.50	3.9	18,741	0.02%
2023/08/18	6.2	342.01	1	366.00	328.00	5.2	18,462	0.03%
2023/08/17	3.3	359.41	5	355.60	357.00	-1.7	17,899	-0.01%
2023/08/16	2	334.75	1	336.00	341.00	1	17,419	0.01%
2023/08/15	0	0.00	4	326.25	334.00	-4	17,012	-0.02%
2023/08/14	0	0.00	8	306.25	304.00	-8	16,725	-0.05%
2023/08/11	8	293.06	8	300.25	293.50	0	16,465	0.00%
2023/08/10	0	279.50	3	283.00	280.00	-3	16,235	-0.02%
2023/08/09	1	304.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	9	292.56	0	0.00	295.50	9	16,287	0.06%
2023/08/07	1	289.00	3	298.17	307.50	-2	16,315	-0.01%
2023/08/04	2	273.44	0	0.00	281.50	2	16,299	0.01%
2023/08/02	0	283.50	17	308.00	281.00	-17	16,296	-0.10%
2023/08/01	1	312.52	3	325.00	312.00	-2	16,305	-0.01%
2023/07/31	22	323.32	4	326.25	326.00	18	16,364	0.11%
2023/07/28	3	313.69	1	321.50	319.50	2	16,321	0.01%
2023/07/27	2	312.50	3	312.17	331.00	-1	16,358	-0.01%
2023/07/26	2	340.00	0	0.00	340.00	2	16,321	0.01%
2023/07/25	0	0.00	1	377.59	377.50	-1	16,440	-0.01%
2023/07/24	57	389.34	56	378.05	377.50	1	16,601	0.01%
2023/07/21	7	365.79	14.1	363.73	379.50	-7.1	16,376	-0.04%
2023/07/20	6	332.33	8	337.94	345.00	-2	15,962	-0.01%
2023/07/19	32	336.53	30	335.98	329.00	2	15,782	0.01%
2023/07/18	19.1	316.12	58	331.20	314.00	-39	15,305	-0.25%
2023/07/17	3	317.00	4	320.88	319.00	-1	14,809	-0.01%
2023/07/14	13	289.23	20.6	289.34	295.00	-7.6	14,264	-0.05%
2023/07/13	5	274.30	2.1	275.69	268.50	2.9	13,808	0.02%
2023/07/12	0.1	260.50	2	260.25	260.50	-1.9	13,253	-0.01%
2023/07/11	1	267.00	0.2	263.75	262.00	0.8	13,097	0.01%
2023/07/10	0.1	253.50	0	0.00	253.50	0.1	12,812	0.00%
2023/07/07	2.2	245.85	0	0.00	244.50	2.2	12,591	0.02%
2023/07/06	1.1	255.22	0	0.00	253.50	1.1	12,163	0.01%
2023/07/05	0.1	255.75	0.2	256.00	255.50	0	11,910	0.00%
2023/07/04	9.1	243.50	10	234.10	250.50	-0.9	11,417	-0.01%
2023/07/03	0	223.50	4.3	225.18	228.00	-4.2	11,054	-0.04%
2023/06/29	0	213.25	1	208.00	210.00	-1	10,851	-0.01%
2023/06/28	1	200.00	6	202.00	201.00	-5	10,717	-0.05%
2023/06/27	13	201.38	18.1	201.72	198.00	-5.1	11,051	-0.05%
2023/06/26	7	202.22	3.1	204.69	202.00	3.9	11,102	0.04%
2023/06/21	5.1	195.18	1	196.50	199.00	4.1	11,496	0.04%
2023/06/20	1	196.50	1	200.00	196.00	0	11,548	0.00%
2023/06/19	0	0.00	0.7	196.39	196.50	-0.7	11,706	-0.01%
2023/06/16	7	194.64	11.1	196.17	193.00	-4.1	11,603	-0.03%
2023/06/15	1.1	187.18	12	191.21	190.00	-10.9	11,553	-0.09%
2023/06/14	10.3	188.56	9	186.50	186.00	1.3	11,600	0.01%
2023/06/13	0	0.00	2	186.50	187.50	-2	11,641	-0.02%
2023/06/12	0	0.00	1	175.00	174.50	-1	11,506	-0.01%
2023/06/09	1	171.00	1	173.00	173.50	0	11,537	0.00%
2023/06/08	0	0.00	3	168.33	168.50	-3	11,624	-0.03%
2023/06/07	1	171.99	1	171.00	172.00	0	11,779	0.00%
2023/06/06	0.1	171.00	1	171.00	170.50	-1	12,282	-0.01%
2023/06/05	0	0.00	10	173.00	173.00	-10	12,355	-0.08%
2023/06/02	0	0.00	10	175.00	172.00	-10	12,416	-0.08%
2023/06/01	0	0.00	5	172.50	173.00	-5	12,476	-0.04%
2023/05/31	10	172.00	0	0.00	171.50	10	12,750	0.08%
2023/05/30	20	172.63	5	172.50	172.50	15	12,802	0.12%
2023/05/29	0	175.00	26.3	173.35	173.50	-26.2	12,820	-0.20%
2023/05/26	1.2	171.17	1.1	172.50	168.50	0.1	12,907	0.00%
2023/05/25	16	172.38	15	173.83	170.50	1	13,281	0.01%
2023/05/23	32	172.00	33	171.52	171.00	-1	13,714	-0.01%
2023/05/22	31	169.84	1	169.00	168.50	30	13,833	0.22%
2023/05/19	1	171.50	3.1	172.16	172.00	-2.1	13,863	-0.02%
2023/05/18	1	167.50	0	0.00	167.50	1	13,979	0.01%
2023/05/17	1	165.50	1	163.00	166.50	0	14,073	0.00%
2023/05/15	1	163.00	1	162.00	164.50	0	14,162	0.00%
2023/05/12	1	167.00	1	165.00	167.00	0	14,331	0.00%
2023/05/09	0	0.00	1	168.00	168.00	-1	15,223	-0.01%
2023/05/08	4	173.00	12.2	172.83	168.50	-8.2	15,458	-0.05%
2023/05/04	3	167.00	3	167.83	169.00	0	16,439	0.00%
2023/05/03	4	166.00	2	167.50	166.00	2	16,616	0.01%
2023/05/02	13	167.00	22	168.95	170.00	-9	16,586	-0.05%
2023/04/28	1	165.00	0	0.00	164.00	1	16,619	0.01%
2023/04/27	42	159.31	46	162.47	160.00	-4	16,470	-0.02%
2023/04/26	7.1	159.57	2	161.00	158.50	5.1	16,309	0.03%
2023/04/25	20	171.18	5	171.60	171.00	15	15,999	0.09%
2023/04/24	3	176.83	0	0.00	177.00	3	15,830	0.02%
2023/04/21	1	187.00	3	184.50	184.50	-2	15,754	-0.01%
2023/04/20	3	189.67	4	188.88	191.00	-1	15,770	-0.01%
2023/04/19	2	188.50	3	191.17	188.50	-1	15,884	-0.01%
2023/04/18	1	191.50	0	0.00	191.50	1	15,912	0.01%
2023/04/17	1	193.00	0	0.00	194.50	1	15,967	0.01%
2023/04/14	3	193.50	2	193.50	194.50	1	16,057	0.01%
2023/04/13	16	192.25	2	195.00	192.00	14	16,143	0.09%
2023/04/12	6	196.17	4	196.63	196.50	2	16,172	0.01%
2023/04/11	2	196.75	0	0.00	197.50	2	16,198	0.01%
2023/04/10	2	200.50	1	200.00	199.50	1	16,385	0.01%
2023/04/07	2	201.00	2	200.75	200.00	0	16,361	0.00%
2023/04/06	1	198.00	0	0.00	201.00	1	16,255	0.01%
2023/03/31	2	193.00	16	194.19	196.50	-14	16,126	-0.09%
2023/03/30	2	191.25	1	189.00	193.00	1	16,015	0.01%
2023/03/29	4.1	189.79	5	189.90	189.00	-1	15,899	-0.01%
2023/03/28	6	201.00	3.1	201.62	195.50	2.9	15,737	0.02%
2023/03/27	8	212.50	5	212.60	209.00	3	15,297	0.02%
2023/03/24	7	213.00	19.1	216.16	215.50	-12.1	15,057	-0.08%
2023/03/23	2	201.25	2.3	201.01	198.50	-0.3	14,498	0.00%
2023/03/22	6	195.08	13	197.88	200.50	-7	14,533	-0.05%
2023/03/21	2	194.25	6.1	193.25	192.00	-4.1	14,315	-0.03%
2023/03/20	2.2	194.93	3.2	194.46	191.00	-1	14,384	-0.01%
2023/03/17	1.2	192.54	6	193.58	194.50	-4.8	14,410	-0.03%
2023/03/16	2.2	189.14	1	188.50	188.00	1.2	14,186	0.01%
2023/03/15	6	192.00	5.3	193.22	190.50	0.7	14,175	0.00%
2023/03/14	2.1	187.48	2	185.50	187.50	0.1	14,093	0.00%
2023/03/13	1.2	185.17	1	187.00	186.50	0.2	14,174	0.00%
2023/03/10	9	187.62	2	186.75	187.00	7	14,176	0.05%
2023/03/09	4	200.38	12.5	198.41	194.00	-8.5	14,405	-0.06%
2023/03/08	1	187.50	2	189.50	191.00	-1	13,983	-0.01%
2023/03/07	4	189.13	0	0.00	187.50	4	13,967	0.03%
2023/03/06	1.4	190.12	1	191.00	189.50	0.4	13,998	0.00%
2023/03/03	16	190.81	10	191.85	188.50	6	14,115	0.04%
2023/03/02	6	186.42	3	186.50	186.00	3	14,220	0.02%
2023/02/24	6	190.08	8.1	188.86	185.50	-2.1	14,319	-0.01%
2023/02/23	3.1	188.90	26	190.58	188.50	-22.9	14,153	-0.16%
2023/02/22	56.1	188.00	17	183.50	181.00	39.1	14,009	0.28%
2023/02/21	14	199.71	4.2	198.10	200.50	9.8	13,748	0.07%
2023/02/20	6.3	198.20	3	197.50	195.00	3.3	13,831	0.02%
2023/02/17	2	197.00	1	196.50	196.50	1	14,067	0.01%
2023/02/16	1.1	194.32	8.5	199.11	200.50	-7.4	14,445	-0.05%
2023/02/15	1	192.50	0	0.00	193.00	1	14,704	0.01%
2023/02/14	7	195.29	11	194.82	192.00	-4	14,749	-0.03%
2023/02/13	0	0.00	3	193.33	193.50	-3	15,074	-0.02%
2023/02/10	5.2	194.54	4	198.25	193.50	1.2	15,370	0.01%
2023/02/09	12.2	200.57	17	201.56	198.50	-4.8	15,653	-0.03%
2023/02/08	31	199.15	25.1	201.03	199.00	5.9	15,573	0.04%
2023/02/07	3	189.50	2	190.25	191.50	1	15,221	0.01%
2023/02/06	2.2	192.20	10.1	191.25	190.00	-8	15,323	-0.05%
2023/02/03	13	192.38	17.4	192.46	194.50	-4.4	15,369	-0.03%
2023/02/02	6.2	179.56	6	179.67	184.00	0.2	14,907	0.00%
2023/02/01	13	174.50	15	174.43	175.50	-2	15,396	-0.01%
2023/01/31	10	167.00	10	168.50	169.50	0	15,627	0.00%
2023/01/30	0.1	168.00	10	165.50	168.50	-9.9	16,331	-0.06%
2023/01/17	2	160.00	0	0.00	160.00	2	17,101	0.01%
2023/01/16	0	0.00	0.2	160.00	159.50	-0.2	17,567	0.00%
2023/01/13	15	159.17	6	157.08	157.50	9	17,880	0.05%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	0.1	158.00	0	0.00	161.00	0.1	18,752	0.00%
2023/01/10	10	160.00	10	160.50	160.00	0	19,182	0.00%
2023/01/09	12.1	158.96	11.1	158.94	158.50	1	19,639	0.01%
2023/01/06	5	150.50	5.3	150.46	151.00	-0.3	19,950	0.00%
2023/01/05	0.1	147.50	0	0.00	147.00	0.1	20,375	0.00%
2023/01/04	1	148.00	1	147.50	149.00	0	20,876	0.00%
2023/01/03	12	145.00	10	146.00	147.00	2	21,203	0.01%
2022/12/30	1.2	143.75	1	147.00	142.50	0.2	21,448	0.00%
2022/12/28	1.1	151.19	2	144.25	145.00	-1	22,145	0.00%
2022/12/27	0	0.00	1	155.50	156.50	-1	22,266	0.00%
2022/12/26	1.1	154.48	0	0.00	152.00	1.1	22,770	0.00%
2022/12/22	1	161.00	1	160.50	158.00	0	23,747	0.00%
2022/12/20	0	0.00	1	160.00	156.00	-1	24,661	0.00%
2022/12/19	1	161.50	1	164.50	165.00	0	25,021	0.00%
2022/12/15	2	171.50	0	0.00	171.50	2	25,759	0.01%
2022/12/14	4	173.13	2	173.00	173.00	2	25,800	0.01%
2022/12/09	1	168.00	2	171.50	168.50	-1	26,462	0.00%
2022/12/08	2	168.50	0	0.00	167.00	2	26,667	0.01%
2022/12/07	0	0.00	6	170.92	170.00	-6	26,854	-0.02%
2022/12/06	3	175.83	3	176.00	175.50	0	26,928	0.00%
2022/12/05	5	178.90	1.3	179.62	178.00	3.7	27,113	0.01%
2022/12/02	1	176.00	1	178.50	176.50	0	27,347	0.00%
2022/12/01	7	178.21	6.2	177.92	175.50	0.9	27,536	0.00%
2022/11/30	3	168.50	5	168.20	168.50	-2	27,497	-0.01%
2022/11/29	3	166.00	0	0.00	165.50	3	27,732	0.01%
2022/11/28	0	0.00	1	165.00	168.50	-1	28,144	0.00%
2022/11/25	5.2	170.57	4	168.50	167.50	1.2	28,344	0.00%
2022/11/24	13	167.38	14.3	168.35	172.00	-1.3	28,350	0.00%
2022/11/23	1.2	166.25	1	164.00	163.50	0.2	28,343	0.00%
2022/11/22	0	0.00	1	166.50	166.50	-1	28,707	0.00%
2022/11/21	1.1	164.73	1	167.00	164.00	0.1	29,182	0.00%
2022/11/18	11	167.00	11	166.45	166.00	0	29,702	0.00%
2022/11/17	2	165.50	3	168.33	170.50	-1	29,817	0.00%
2022/11/16	1	163.50	2	166.00	167.00	-1	30,017	0.00%
2022/11/15	33.2	164.84	37	165.61	167.00	-3.9	30,214	-0.01%
2022/11/14	1	159.00	2.2	162.98	163.50	-1.2	30,634	0.00%
2022/11/11	9.1	159.32	2.3	158.91	156.50	6.8	31,097	0.02%
2022/11/09	0	0.00	2	151.25	150.50	-2	31,293	-0.01%
2022/11/08	3	150.83	6	150.83	147.00	-3	31,812	-0.01%
2022/11/07	47	149.05	30	147.32	149.00	17	32,171	0.05%
2022/11/04	1.1	144.27	2	142.00	142.50	-0.9	31,967	0.00%
2022/11/03	11	144.09	10	145.00	144.00	1	31,985	0.00%
2022/11/02	9.1	145.84	8	147.00	145.50	1.1	32,066	0.00%
2022/11/01	10	143.50	14	144.68	146.50	-4	32,164	-0.01%
2022/10/31	21	142.81	19	143.24	142.00	2	32,256	0.01%
2022/10/28	49	143.04	53	143.58	139.50	-4	32,356	-0.01%
2022/10/27	7	137.00	1	138.00	138.00	6	31,865	0.02%
2022/10/26	6.3	135.51	9	135.33	133.50	-2.7	31,835	-0.01%
2022/10/25	10	133.55	24	135.08	139.50	-14	31,506	-0.04%
2022/10/24	0	0.00	11.4	131.97	134.50	-11.4	31,060	-0.04%
2022/10/21	26	123.92	0	0.00	122.50	26	31,495	0.08%
2022/10/20	31	124.58	51	125.13	127.00	-20	32,320	-0.06%
2022/10/19	71.2	129.77	66	128.74	125.00	5.2	32,200	0.02%
2022/10/18	36	128.96	35	129.86	130.50	1	32,249	0.00%
2022/10/17	14	125.86	35	129.00	131.50	-21	32,783	-0.06%
2022/10/14	5	124.60	5	127.80	130.00	0	33,031	0.00%
2022/10/13	0	0.00	2	123.50	118.50	-2	33,153	-0.01%
2022/10/12	3	121.50	3	123.00	122.00	0	33,056	0.00%
2022/10/11	1	128.00	2	126.50	127.00	-1	33,018	0.00%
2022/10/07	4	137.50	3	136.33	136.50	1	32,849	0.00%
2022/10/06	2	137.50	1	136.00	140.00	1	32,872	0.00%
2022/10/05	2	139.25	4.2	138.72	133.50	-2.2	32,704	-0.01%
2022/10/04	11.1	138.95	4	137.25	137.50	7.1	32,381	0.02%
2022/10/03	8	138.25	34	136.79	135.50	-26	32,180	-0.08%
2022/09/30	50	131.46	45	131.59	134.00	5	32,572	0.02%
2022/09/29	32	127.86	33	128.67	127.00	-1	32,663	0.00%
2022/09/28	11	132.23	15	132.90	127.50	-4	32,739	-0.01%
2022/09/27	8.1	134.39	7	136.29	134.50	1.1	32,704	0.00%
2022/09/26	6	137.25	27.2	138.42	136.00	-21.2	32,637	-0.06%
2022/09/23	19	151.03	5	152.00	145.50	14	32,650	0.04%
2022/09/22	1	148.00	2	147.75	156.00	-1	32,479	0.00%
2022/09/21	13	152.23	12	152.50	152.50	1	32,515	0.00%
2022/09/20	9	154.00	9	152.00	152.00	0	32,776	0.00%
2022/09/19	3	154.50	2	153.25	152.50	1	32,932	0.00%
2022/09/16	64	155.84	56	156.20	153.50	8	33,125	0.02%
2022/09/15	22.1	168.10	12	168.13	161.00	10.1	33,151	0.03%
2022/09/14	10.2	168.77	13	168.04	169.50	-2.8	33,183	-0.01%
2022/09/13	0	0.00	8	176.25	176.00	-8	33,222	-0.02%
2022/09/12	25	176.46	15	174.20	173.00	10	33,278	0.03%
2022/09/08	14.2	173.86	7	174.36	175.50	7.2	33,482	0.02%
2022/09/07	7	173.71	14.2	175.73	176.00	-7.2	33,488	-0.02%
2022/09/06	8	179.00	20	177.43	175.50	-12	33,699	-0.04%
2022/09/05	24.5	181.97	10	183.50	179.50	14.5	33,603	0.04%
2022/09/02	15	187.47	16.5	187.06	188.00	-1.5	33,488	0.00%
2022/09/01	3.2	184.91	14	185.04	181.00	-10.8	33,293	-0.03%
2022/08/31	3	188.33	2	189.50	187.00	1	33,223	0.00%
2022/08/30	22.9	189.72	20	189.55	188.50	2.9	33,343	0.01%
2022/08/29	6	185.42	6	186.75	190.00	0	33,178	0.00%
2022/08/26	24	198.63	21.2	196.61	191.00	2.9	33,079	0.01%
2022/08/25	18	194.00	18.4	195.51	195.00	-0.4	32,887	0.00%
2022/08/24	3.3	189.36	4.1	188.40	186.00	-0.8	32,679	0.00%
2022/08/23	5	184.40	9	187.67	190.50	-4	32,474	-0.01%
2022/08/22	9.3	189.14	9.1	191.30	186.00	0.2	32,316	0.00%
2022/08/19	20	192.25	17.2	194.54	189.50	2.9	32,358	0.01%
2022/08/18	12	181.67	59.2	188.25	189.00	-47.2	31,931	-0.15%
2022/08/17	3.3	176.59	5	176.60	175.50	-1.7	31,262	-0.01%
2022/08/16	16.2	177.35	18.1	178.38	175.50	-1.9	31,269	-0.01%
2022/08/15	13	175.54	15.3	177.08	178.00	-2.3	31,286	-0.01%
2022/08/12	8	158.13	24.3	165.76	170.50	-16.3	30,694	-0.05%
2022/08/11	2	155.00	10	155.60	155.00	-8	30,349	-0.03%
2022/08/10	7	149.64	2	150.00	149.00	5	30,681	0.02%
2022/08/09	1	151.00	1	152.00	154.50	0	30,843	0.00%
2022/08/08	4	156.75	4	155.75	154.50	0	31,057	0.00%
2022/08/05	21	156.07	1	157.00	159.50	20	31,147	0.06%
2022/08/04	7	148.07	7	149.07	149.00	0	31,240	0.00%
2022/08/03	21	150.98	20	152.00	148.50	1	31,290	0.00%
2022/08/02	6	151.25	8	149.44	151.50	-2	31,482	-0.01%
2022/08/01	3.2	153.56	2	154.75	153.00	1.2	31,442	0.00%
2022/07/29	5	158.40	4	158.00	156.00	1	31,376	0.00%
2022/07/28	12	161.37	8	160.06	155.50	4	31,475	0.01%
2022/07/27	36.1	165.27	17	165.47	163.00	19.1	30,798	0.06%
2022/07/26	2.2	180.56	1	179.00	177.50	1.2	29,889	0.00%
2022/07/25	7.1	179.56	2	180.50	181.50	5.1	29,826	0.02%
2022/07/22	33.2	183.03	2.2	185.48	180.50	31	29,766	0.10%
2022/07/21	12.2	169.67	5	175.90	179.00	7.2	29,265	0.02%
2022/07/20	1	163.00	32	161.98	163.00	-31	28,744	-0.11%
2022/07/19	2	157.50	1	161.50	154.00	1	28,522	0.00%
2022/07/18	63	160.76	2	161.75	158.00	61	28,377	0.21%
2022/07/12	10	161.50	37	160.84	150.00	-27	28,075	-0.10%
2022/07/11	15	168.00	10	166.95	162.00	5	28,455	0.02%
2022/07/08	40	170.82	36	164.63	165.00	4	28,630	0.01%
2022/07/07	26	170.38	10	167.70	174.00	16	28,007	0.06%
2022/07/06	40	168.71	39	169.86	160.50	1	27,834	0.00%
2022/07/05	2	165.52	2	175.50	174.00	0	27,750	0.00%
2022/07/04	16	172.63	16	170.09	172.50	0	27,851	0.00%
2022/07/01	3.1	179.99	0	0.00	172.00	3.1	27,944	0.01%
2022/06/30	3	186.33	2	188.75	191.00	1	27,826	0.00%
2022/06/29	2	192.00	12	192.75	194.50	-10	27,816	-0.04%
2022/06/28	5	187.80	4	188.38	190.00	1	27,790	0.00%
2022/06/27	3	197.50	4	199.25	198.00	-1	28,067	0.00%
2022/06/23	5	188.40	7	187.14	190.00	-2	28,676	-0.01%
2022/06/22	4.1	197.34	4	191.75	186.50	0.1	28,328	0.00%
2022/06/21	9	200.28	10	204.90	207.00	-1	28,133	0.00%
2022/06/20	2	205.75	1	208.00	201.50	1	28,206	0.00%
2022/06/17	30	209.50	30	213.35	209.00	0	28,277	0.00%
2022/06/16	3	219.33	1	229.50	214.50	2	28,039	0.01%
2022/06/15	3	230.17	4.1	231.72	228.50	-1.1	28,074	0.00%
2022/06/14	0	0.00	1.1	220.31	225.50	-1.1	28,220	0.00%
2022/06/13	0	225.00	2	223.25	226.00	-2	28,523	-0.01%
2022/06/10	2	217.50	0	0.00	225.50	2	29,039	0.01%
2022/06/09	2	223.50	0	0.00	224.00	2	29,291	0.01%
2022/06/08	4	226.50	1	222.50	222.50	3	29,488	0.01%
2022/06/07	2	228.25	2	228.50	228.50	0	30,017	0.00%
2022/06/06	4	226.75	5	229.40	231.50	-1	30,785	0.00%
2022/06/02	6	235.80	1	226.00	226.00	5	31,348	0.02%
2022/06/01	8	240.00	2	241.25	238.00	6	31,717	0.02%
2022/05/31	6.1	236.76	2	236.25	240.50	4.1	31,931	0.01%
2022/05/30	5	240.50	2	241.25	242.00	3	32,963	0.01%
2022/05/27	5	241.50	5	235.00	231.00	0	33,710	0.00%
2022/05/26	13	247.19	5	239.00	238.50	8	34,303	0.02%
2022/05/25	8	250.19	4	253.13	255.00	4	34,805	0.01%
2022/05/24	1	255.00	2	251.00	250.00	-1	35,532	0.00%
2022/05/23	4	267.88	0	0.00	257.50	4	36,322	0.01%
2022/05/20	5	268.30	5	269.90	269.50	0	36,532	0.00%
2022/05/19	1	265.50	0	0.00	269.50	1	36,484	0.00%
2022/05/18	0	0.00	3.2	268.26	268.00	-3.2	36,532	-0.01%
2022/05/17	0.2	252.00	0	0.00	255.00	0.2	36,520	0.00%
2022/05/16	1	264.50	3	265.00	252.50	-2	37,163	-0.01%
2022/05/13	2	260.25	3.2	260.22	257.00	-1.2	37,394	0.00%
2022/05/12	3.2	257.59	4.3	255.77	254.50	-1.1	37,471	0.00%
2022/05/11	0	0.00	2	244.50	257.50	-2	37,788	-0.01%
2022/05/10	4.2	242.18	4.1	246.61	255.00	0.1	37,985	0.00%
2022/05/09	2	245.75	0	0.00	246.50	2	38,497	0.01%
2022/05/06	1.2	275.08	1	275.00	272.00	0.2	38,829	0.00%
2022/05/05	3	280.50	4	281.63	286.00	-1	38,763	0.00%
2022/05/03	5	264.10	4	265.50	264.50	1	38,787	0.00%
2022/04/29	13	264.50	12	260.71	260.50	1	38,955	0.00%
2022/04/28	5.2	252.10	11	257.05	260.00	-5.8	38,880	-0.01%
2022/04/27	1.1	249.00	0	0.00	252.50	1.1	38,898	0.00%
2022/04/26	1	244.00	1	253.00	242.50	0	38,817	0.00%
2022/04/22	0	0.00	5.6	266.89	267.50	-5.6	39,245	-0.01%
2022/04/20	1	271.50	0	0.00	276.50	1	39,824	0.00%
2022/04/19	10	275.00	0	0.00	268.50	10	39,943	0.03%
2022/04/18	0.1	266.00	1	269.50	272.50	-0.9	40,018	0.00%
2022/04/15	14.1	264.93	23	262.22	265.50	-9	40,260	-0.02%
2022/04/14	7.1	284.27	0	0.00	281.50	7.1	40,341	0.02%
2022/04/13	2.1	289.43	2	287.25	289.50	0.1	40,256	0.00%
2022/04/12	5	280.40	6	283.17	281.50	-1	40,177	0.00%
2022/04/11	6	281.75	1	284.50	281.00	5	39,911	0.01%
2022/04/08	6.1	300.33	7	296.64	301.50	-1	39,727	0.00%
2022/04/07	14	304.43	14	300.50	296.00	0	39,457	0.00%
2022/04/06	1.1	308.93	1	314.00	317.00	0.1	39,182	0.00%
2022/04/01	1.1	306.80	1	310.50	312.00	0.1	39,128	0.00%
2022/03/31	2	314.75	0	0.00	305.50	2	39,374	0.01%
2022/03/30	61	325.84	26	328.35	312.50	35	39,541	0.09%
2022/03/29	28	316.89	28	320.96	322.50	0	39,675	0.00%
2022/03/28	5	299.20	5	301.80	311.00	0	40,065	0.00%
2022/03/25	4	293.00	6	295.50	296.00	-2	40,418	0.00%
2022/03/24	2	285.00	1	289.50	287.50	1	40,965	0.00%
2022/03/23	3	297.17	4	297.00	284.00	-1	42,365	0.00%
2022/03/22	7	286.86	5	284.90	282.00	2	42,972	0.00%
2022/03/21	4	278.00	3	281.01	274.50	1	43,100	0.00%
2022/03/18	4.1	273.32	7	273.93	273.00	-3	43,130	-0.01%
2022/03/17	5	271.00	5	269.59	275.00	0	42,942	0.00%
2022/03/16	6	263.75	4	259.38	255.00	2	42,428	0.00%
2022/03/15	1	275.50	2.1	268.13	260.50	-1.1	42,269	0.00%
2022/03/11	2	282.50	2	281.25	287.00	0	41,766	0.00%
2022/03/10	2	278.04	1	292.50	281.00	1	41,630	0.00%
2022/03/09	18.1	285.84	16.1	284.70	275.00	2	41,146	0.00%
2022/03/08	3.1	286.19	4.1	281.89	273.50	-1	40,380	0.00%
2022/03/04	7	301.00	10	297.00	288.00	-3	39,069	-0.01%
2022/03/03	6.1	316.29	8.1	315.88	312.00	-2	38,732	-0.01%
2022/03/02	10	297.35	7	303.00	307.00	3	37,914	0.01%
2022/03/01	10	284.10	11	287.86	299.50	-1	37,091	0.00%
2022/02/25	3	267.33	8	269.44	272.50	-5	36,252	-0.01%
2022/02/24	6.1	245.40	4.2	247.14	248.00	1.9	35,583	0.01%
2022/02/23	5	246.20	6	244.50	245.00	-1	34,753	0.00%
2022/02/22	5	238.30	2.1	240.98	233.50	3	33,923	0.01%
2022/02/21	1	236.50	0.1	236.00	239.00	1	33,503	0.00%
2022/02/18	3.1	234.84	7	235.57	238.50	-3.9	33,774	-0.01%
2022/02/17	4.2	241.67	2	237.75	233.00	2.2	33,898	0.01%
2022/02/16	2	247.00	4	248.50	243.00	-2	33,682	-0.01%
2022/02/15	0	0.00	0.2	237.25	232.00	-0.2	33,336	0.00%
2022/02/14	1.2	229.17	1.1	226.55	231.00	0.2	33,092	0.00%
2022/02/11	8.5	245.35	5.1	242.73	244.00	3.4	33,159	0.01%
2022/02/10	1	238.50	2	234.00	234.00	-1	32,875	0.00%
2022/02/09	5.4	235.15	7	231.29	236.50	-1.6	32,706	0.00%
2022/02/08	0	208.50	4	221.88	224.00	-4	32,424	-0.01%
2022/02/07	6	201.33	3	207.83	209.50	3	32,386	0.01%
2022/01/26	5	207.50	5	204.20	199.50	0	32,810	0.00%
2022/01/25	4	210.50	4	210.75	205.50	0	33,233	0.00%
2022/01/24	5	211.10	5	212.90	213.50	0	33,695	0.00%
2022/01/21	1	215.00	1	216.50	216.00	0	34,692	0.00%
2022/01/20	0	0.00	2	218.25	219.00	-2	35,430	-0.01%
2022/01/19	3	213.17	9	212.89	215.00	-6	36,018	-0.02%
2022/01/18	6.1	214.21	19.1	218.39	209.00	-13	36,701	-0.04%
2022/01/17	6	212.17	5	212.10	214.50	1	37,392	0.00%
2022/01/14	7	205.57	0	0.00	213.00	7	37,851	0.02%
2022/01/13	0	0.00	1	200.00	200.50	-1	38,128	0.00%
2022/01/12	0	0.00	1	205.00	200.50	-1	38,678	0.00%
2022/01/11	14	202.79	4	200.38	199.00	10	39,898	0.03%
2022/01/10	4	213.13	1	216.00	207.00	3	40,656	0.01%
2022/01/07	2.2	205.44	2	204.00	199.00	0.2	41,496	0.00%
2022/01/06	1	208.50	0.2	215.00	211.00	0.8	41,693	0.00%
2022/01/05	5.1	220.49	3	221.50	218.50	2.1	42,783	0.00%
2022/01/04	3	222.33	0	0.00	221.00	3	44,346	0.01%
2022/01/03	1.1	227.24	0	0.00	226.00	1.1	44,732	0.00%
2021/12/30	0	0.00	1.1	234.59	239.00	-1.1	44,982	0.00%
2021/12/29	2	238.00	1	238.00	238.00	1	44,942	0.00%
2021/12/28	3.1	238.83	14	239.54	245.50	-11	45,334	-0.02%
2021/12/27	13	239.38	0	0.00	238.50	13	45,452	0.03%
2021/12/24	1	247.00	1	249.00	249.00	0	45,182	0.00%
2021/12/23	6.1	249.79	4	245.50	243.00	2.1	45,107	0.00%
2021/12/22	5	241.90	5	243.40	243.00	0	44,945	0.00%
2021/12/21	1.1	225.45	3	226.67	238.50	-1.9	44,416	0.00%
2021/12/20	16	227.84	14	219.71	217.00	2	43,896	0.00%
2021/12/17	13	224.50	12.3	225.16	225.50	0.7	43,928	0.00%
2021/12/16	2	214.25	6	211.67	217.50	-4	42,868	-0.01%
2021/12/15	16	187.00	21	190.24	198.00	-5	42,239	-0.01%
2021/12/14	2	180.50	1	185.50	180.00	1	42,330	0.00%
2021/12/13	1	192.00	0	0.00	194.00	1	43,128	0.00%
2021/12/09	1	197.00	1	188.50	188.50	0	44,281	0.00%
2021/12/08	0	0.00	12	190.67	194.50	-12	44,790	-0.03%
2021/12/07	3	177.67	3	178.00	177.00	0	44,992	0.00%
2021/12/06	9.1	179.61	0	0.00	178.50	9.1	45,320	0.02%
2021/12/03	10	189.50	10	190.50	190.00	0	45,555	0.00%
2021/12/02	1	187.00	2	182.50	184.50	-1	45,714	0.00%
2021/12/01	0	0.00	2	183.75	187.00	-2	45,984	0.00%
2021/11/30	2	188.50	5	188.00	186.00	-3	46,512	-0.01%
2021/11/26	0	0.00	2	178.75	182.00	-2	48,042	0.00%
2021/11/25	3	180.00	0	0.00	176.50	3	47,917	0.01%
2021/11/24	5.1	182.43	1	181.00	179.00	4.1	47,883	0.01%
2021/11/23	2	183.00	0.1	181.50	184.50	1.9	48,613	0.00%
2021/11/22	1	192.00	0	0.00	190.00	1	48,686	0.00%
2021/11/19	4	192.88	1	200.00	190.50	3	48,565	0.01%
2021/11/18	7.1	197.58	1	196.00	196.00	6.1	48,409	0.01%
2021/11/17	1	198.00	23.1	202.44	206.00	-22.1	48,307	-0.05%
2021/11/16	13	196.96	4	202.13	193.50	9	47,897	0.02%
2021/11/15	8	195.38	9.1	197.45	198.50	-1.1	47,378	0.00%
2021/11/12	8.3	193.04	16.1	198.80	189.00	-7.8	47,110	-0.02%
2021/11/11	12.1	189.75	9	191.61	191.00	3.1	46,520	0.01%
2021/11/10	7	185.14	7	186.57	194.00	0	46,153	0.00%
2021/11/09	3	187.00	3.3	186.58	181.00	-0.3	45,662	0.00%
2021/11/08	14.3	185.59	3	185.50	181.00	11.3	45,141	0.02%
2021/11/05	5.2	185.55	6.1	189.96	197.00	-0.9	44,724	0.00%
2021/11/04	2.1	192.14	4.2	195.52	190.50	-2.1	44,059	0.00%
2021/11/03	4.2	198.38	3	199.00	193.50	1.2	43,471	0.00%
2021/11/02	8.1	203.09	7	201.86	205.50	1.1	43,072	0.00%
2021/11/01	18.2	209.74	12.1	213.59	210.00	6.2	42,405	0.01%
2021/10/29	29	205.47	22	204.23	201.00	7	41,622	0.02%
2021/10/28	2	188.00	2	190.00	196.50	0	40,311	0.00%
2021/10/27	3	168.67	28	174.61	179.00	-25	39,421	-0.06%
2021/10/26	9.1	169.32	4	174.38	163.00	5.1	38,611	0.01%
2021/10/25	40	172.29	19	173.66	176.00	21	37,727	0.06%
2021/10/22	16	165.00	23.6	156.73	166.50	-7.6	36,525	-0.02%
2021/10/21	8.3	154.42	2.3	154.41	151.50	6	35,522	0.02%
2021/10/20	19	149.68	18	152.00	153.50	1	34,614	0.00%
2021/10/19	18	144.58	24	149.23	147.50	-6	33,683	-0.02%
2021/10/18	32	140.91	24	142.56	141.00	8	32,110	0.02%
2021/10/15	31	133.50	33	135.17	143.00	-2	31,001	-0.01%
2021/10/14	11	132.45	14	132.71	130.00	-3	29,551	-0.01%
2021/10/13	20	133.60	20	135.55	131.50	0	28,779	0.00%
2021/10/12	13	129.54	12	131.29	133.00	1	27,418	0.00%
2021/10/08	4	123.50	5	125.80	130.00	-1	25,623	0.00%
2021/10/07	2	115.00	12	116.29	118.50	-10	25,160	-0.04%
2021/10/06	3	110.17	3	109.33	108.00	0	25,003	0.00%
2021/10/05	22	106.39	20	107.43	112.00	2	25,354	0.01%
2021/10/04	6	110.17	7	111.36	109.00	-1	25,273	0.00%
2021/10/01	22	109.23	21	109.05	107.50	1	25,585	0.00%
2021/09/30	13	115.23	28	115.98	115.00	-15	25,583	-0.06%
2021/09/29	32	115.11	10	113.80	115.00	22	25,693	0.09%
2021/09/28	3	116.17	3.2	118.44	120.50	-0.2	25,254	0.00%
2021/09/27	3	117.50	1	115.00	114.50	2	24,602	0.01%
2021/09/24	4.2	118.19	33	118.55	118.00	-28.8	24,250	-0.12%
2021/09/23	30	115.50	2	115.50	115.50	28	23,388	0.12%
2021/09/22	1	108.50	4	109.75	106.00	-3	23,034	-0.01%
2021/09/17	3	111.00	3	113.50	114.00	0	22,693	0.00%
2021/09/16	3	113.00	5	115.40	112.50	-2	22,132	-0.01%
2021/09/15	60	111.38	57	111.51	111.50	3	21,085	0.01%
2021/09/14	14	112.11	22	112.77	115.00	-8	20,608	-0.04%
2021/09/13	14	112.61	39	112.14	109.00	-25	19,661	-0.13%
2021/09/10	4	102.52	8	106.25	110.50	-4	18,802	-0.02%
2021/09/09	0	0.00	5	100.78	100.50	-5	18,216	-0.03%
2021/09/08	36	95.14	34	98.00	93.40	2	17,894	0.01%
2021/09/07	4	100.33	0	0.00	98.30	4	17,543	0.02%
2021/09/06	36	111.51	7	112.00	109.00	29	17,535	0.17%
2021/09/03	3	110.83	27	111.30	110.00	-24	17,809	-0.13%
2021/09/02	32	109.59	13	107.81	109.00	19	17,265	0.11%
2021/09/01	1	105.00	14.2	108.65	109.00	-13.2	15,914	-0.08%
2021/08/31	8.1	99.06	26	100.40	99.20	-17.9	15,298	-0.12%
2021/08/30	2	103.25	3	103.00	103.00	-1	15,046	-0.01%
2021/08/27	48.1	105.50	39.6	105.84	103.50	8.5	15,000	0.06%
2021/08/26	41	104.00	22.4	103.55	104.00	18.6	14,197	0.13%
2021/08/25	3	95.07	2	94.70	94.80	1	14,015	0.01%
2021/08/24	6	95.52	1	96.40	94.30	5	14,283	0.04%
2021/08/23	4	94.70	0	0.00	94.40	4	14,264	0.03%
2021/08/20	1	89.90	0	0.00	90.90	1	14,185	0.01%
2021/08/18	1	86.50	5	85.70	89.80	-4	14,353	-0.03%
2021/08/17	2	91.70	1	91.50	86.70	1	14,560	0.01%
2021/08/16	8	91.25	8	91.43	92.40	0	14,540	0.00%
2021/08/13	4	92.60	4	93.10	92.10	0	14,543	0.00%
2021/08/12	3	95.97	0	0.00	95.40	3	14,571	0.02%
2021/08/11	0	0.00	2	96.10	97.10	-2	14,663	-0.01%
2021/08/10	5.5	99.44	1	98.20	97.30	4.5	14,664	0.03%
2021/08/09	7	98.74	7	99.79	98.80	0	14,657	0.00%
2021/08/06	2.5	98.20	1	99.70	99.30	1.5	14,668	0.01%
2021/08/05	1	106.00	1	107.00	106.00	0	14,479	0.00%
2021/08/04	4	112.13	1	109.00	108.50	3	14,651	0.02%
2021/08/02	1	113.00	0	0.00	112.00	1	14,752	0.01%
2021/07/28	1	105.00	4	105.25	105.00	-3	15,093	-0.02%
2021/07/27	0	0.00	1	117.00	116.50	-1	15,783	-0.01%
2021/07/26	1	117.50	2	121.00	121.50	-1	16,255	-0.01%
2021/07/23	1	113.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	1	115.00	6	118.08	118.50	-5	18,178	-0.03%
2021/07/21	1	109.50	1	110.00	110.00	0	18,336	0.00%
2021/07/20	1	111.00	1	111.50	111.50	0	18,661	0.00%
2021/07/19	2	109.50	2.7	114.44	118.00	-0.7	18,678	0.00%
2021/07/16	2	109.75	1	108.00	109.00	1	18,767	0.01%
2021/07/15	2	106.75	0	0.00	109.00	2	18,898	0.01%
2021/07/14	4	111.75	4	111.13	114.00	0	18,999	0.00%
2021/07/13	9	115.28	6	110.83	111.00	3	18,915	0.02%
2021/07/12	11	110.27	11	112.27	110.50	0	18,689	0.00%
2021/07/09	6	102.42	26	104.81	106.50	-20	18,206	-0.11%
2021/07/08	29	94.67	9	94.64	97.10	20	18,020	0.11%
2021/07/07	0	0.00	5	91.80	91.80	-5	17,495	-0.03%
2021/07/06	4	84.00	5	81.88	83.50	-1	17,327	-0.01%
2021/07/05	6	79.85	9	84.82	85.40	-3	17,067	-0.02%
2021/07/02	3	76.27	0	0.00	77.70	3	16,992	0.02%
2021/07/01	1	74.00	0	0.00	74.00	1	17,167	0.01%
2021/06/29	1	78.60	2	77.20	75.50	-1	17,130	-0.01%
2021/06/28	1	76.00	1	75.60	76.30	0	16,934	0.00%
2021/06/25	1	77.00	2	76.35	75.60	-1	16,899	-0.01%
2021/06/23	0	0.00	1	77.00	76.70	-1	16,816	-0.01%
2021/06/21	0	0.00	13	75.05	75.20	-13	16,606	-0.08%
2021/06/17	2	77.10	1	77.50	77.60	1	16,286	0.01%
2021/06/16	3	77.17	6	75.27	75.10	-3	16,105	-0.02%
2021/06/15	20	78.09	13	77.25	78.10	7	15,932	0.04%
2021/06/11	11	76.11	15	77.60	78.10	-4	15,368	-0.03%
2021/06/10	0	0.00	1	71.60	71.00	-1	14,589	-0.01%
2021/06/08	1	71.60	7	71.27	71.40	-6	14,302	-0.04%
2021/06/07	0	0.00	5	70.20	71.10	-5	14,221	-0.04%
2021/06/04	4	69.70	0	0.00	69.10	4	14,091	0.03%
2021/06/03	4	70.40	0	0.00	70.80	4	13,914	0.03%
2021/06/02	2	69.80	3	69.00	69.00	-1	13,719	-0.01%
2021/06/01	1	70.00	2	70.25	69.40	-1	13,598	-0.01%
2021/05/31	2	68.45	2	67.10	68.40	0	13,283	0.00%
2021/05/28	0	0.00	6	67.10	67.50	-6	13,129	-0.05%
2021/05/27	3	66.67	3	66.00	65.60	0	13,009	0.00%
2021/05/26	2	66.10	0	0.00	66.30	2	12,918	0.02%
2021/05/25	6	66.67	1	64.00	67.50	5	12,631	0.04%
2021/05/14	1	61.50	0	0.00	57.60	1	11,963	0.01%
2021/05/12	1	61.30	0	0.00	59.40	1	11,728	0.01%
2021/05/11	0	0.00	2	64.55	63.30	-2	11,444	-0.02%
2021/05/10	0	0.00	2	66.25	66.90	-2	11,262	-0.02%
2021/05/07	1	68.50	3	70.07	68.00	-2	11,214	-0.02%
2021/05/06	3	66.73	2	68.20	67.00	1	11,047	0.01%
2021/05/05	6	69.13	1	68.00	66.50	5	10,896	0.05%
2021/05/04	11	69.47	2	70.40	73.80	9	10,606	0.08%
2021/05/03	1	74.00	6	70.02	69.80	-5	10,416	-0.05%
2021/04/29	12	72.71	2	74.50	74.50	10	10,415	0.10%
2021/04/28	4	67.75	2.3	67.80	67.80	1.7	9,319	0.02%
2021/04/27	0	0.00	3	63.00	61.70	-3	8,510	-0.04%
2021/04/26	3	62.20	12	61.38	62.60	-9	8,303	-0.11%
2021/04/22	1	57.50	1	57.00	56.50	0	8,021	0.00%
2021/04/21	11	58.94	0	0.00	58.70	11	7,949	0.14%
2021/04/20	2	59.60	11	60.52	61.00	-9	7,961	-0.11%
2021/04/19	13	59.78	8	59.00	59.00	5	7,977	0.06%
2021/04/15	0	0.00	1	57.30	59.30	-1	7,719	-0.01%
2021/04/14	10	58.10	10	59.70	56.40	0	7,561	0.00%
2021/04/13	21	57.57	21	58.95	57.90	0	7,244	0.00%
2021/04/12	11	57.72	10	59.49	56.90	1	6,962	0.01%
2021/04/09	10	57.80	14	58.79	57.50	-4	6,837	-0.06%
2021/04/08	10	56.40	3	56.40	57.20	7	6,536	0.11%
2021/04/07	1	55.80	7	57.29	57.40	-6	6,373	-0.09%
2021/04/06	5	53.40	0	0.00	53.40	5	6,225	0.08%
2021/03/31	1	52.70	0	0.00	52.10	1	6,248	0.02%
2021/03/30	4	51.90	0	0.00	52.40	4	6,224	0.06%
2021/03/24	0	0.00	1	51.10	50.70	-1	6,395	-0.02%
2021/03/09	1	49.00	1	49.80	49.50	0	8,093	0.00%
2021/03/04	0	0.00	1	50.70	50.90	-1	8,126	-0.01%
2021/03/02	0	0.00	1	53.10	52.10	-1	8,061	-0.01%
2021/02/26	1	53.00	5	53.00	53.00	-4	8,057	-0.05%
2021/02/25	3	53.50	20	54.16	53.40	-17	8,060	-0.21%
2021/02/24	2	54.55	0	0.00	53.90	2	8,146	0.02%
2021/02/23	1	55.80	2	55.60	55.40	-1	8,135	-0.01%
2021/02/22	1	56.70	4	55.15	57.30	-3	8,151	-0.04%
2021/02/19	5	53.80	5	55.00	55.90	0	8,006	0.00%
2021/02/18	1	53.80	7	54.06	54.00	-6	7,934	-0.08%
2021/02/05	0	0.00	20	52.10	51.80	-20	7,883	-0.25%
2021/01/29	20	53.94	0	0.00	52.20	20	7,685	0.26%
2021/01/28	0	0.00	2	53.60	53.40	-2	7,537	-0.03%
2021/01/27	1	52.50	0	0.00	52.50	1	7,391	0.01%
2021/01/26	1	52.70	0	0.00	51.10	1	7,215	0.01%
2021/01/25	2	58.60	0	0.00	54.10	2	7,011	0.03%
2021/01/22	0	0.00	8	55.83	57.90	-8	6,417	-0.12%
2021/01/21	20	53.41	21	53.73	52.70	-1	5,889	-0.02%
2021/01/18	2	52.10	1	52.70	52.40	1	5,755	0.02%
2021/01/15	1	55.10	0	0.00	53.40	1	5,758	0.02%
2021/01/14	5	54.00	10	54.00	54.00	-5	5,626	-0.09%
2021/01/13	8	52.95	10	53.47	54.00	-2	5,539	-0.04%
2021/01/06	0	0.00	3	50.00	49.30	-3	5,073	-0.06%
2021/01/05	1	51.30	16	51.21	51.50	-15	4,950	-0.30%
2021/01/04	18	51.82	0	0.00	52.20	18	4,891	0.37%
2020/12/30	1	51.50	1	51.30	51.50	0	4,777	0.00%
2020/12/29	1	52.10	1	51.90	51.90	0	4,740	0.00%
2020/12/28	0	0.00	1	51.40	51.80	-1	4,581	-0.02%
2020/12/25	0	0.00	1	50.70	50.70	-1	4,467	-0.02%
2020/12/22	35	50.01	35	50.67	49.65	0	4,331	0.00%
2020/12/18	1	50.00	0	50.00	49.95	1	4,176	0.02%
2020/12/09	1	52.10	0	0.00	51.70	1	3,743	0.03%
2020/12/08	10	53.06	3	52.97	52.70	7	3,599	0.19%
2020/12/07	12	55.03	7	54.47	55.40	5	3,438	0.15%
2020/12/04	4	52.18	2	53.20	53.40	2	2,870	0.07%
2020/11/30	0	0.00	1	48.35	47.95	-1	2,292	-0.04%
2020/11/24	0	0.00	1	46.75	47.00	-1	2,210	-0.05%
2020/11/20	0	0.00	1	46.10	46.05	-1	2,028	-0.05%
2020/11/19	0	0.00	2	46.35	45.35	-2	1,985	-0.10%
2020/11/17	4	45.30	0	0.00	45.35	4	1,872	0.21%
2020/11/16	0	0.00	4	45.04	45.15	-4	1,890	-0.21%
2020/11/10	0	0.00	1.8	43.72	43.85	-1.8	1,890	-0.10%
2020/11/09	0	0.00	3	43.65	43.60	-3	1,877	-0.16%
2020/11/02	0	0.00	1	40.80	40.80	-1	2,007	-0.05%
2020/10/29	3	41.40	0	0.00	42.00	3	2,087	0.14%
2020/10/23	1	44.10	0	0.00	44.10	1	2,143	0.05%
2020/09/29	1	43.50	2	43.40	43.35	-1	3,702	-0.03%
2020/09/16	0	0.00	3	45.55	45.05	-3	6,332	-0.05%
2020/08/10	2	47.20	0	0.00	47.25	2	6,966	0.03%
2020/08/07	2	47.80	0	0.00	48.45	2	6,937	0.03%
2020/08/05	1	48.60	0	0.00	48.60	1	6,887	0.01%
2020/08/03	1	47.00	0	0.00	47.10	1	6,806	0.01%
2020/07/31	2	46.60	0	0.00	47.05	2	6,820	0.03%
2020/07/27	0	0.00	2	49.30	49.15	-2	6,524	-0.03%
2020/07/24	3	53.80	3	54.20	52.10	0	6,354	0.00%
2020/07/23	1	53.10	2	52.70	52.90	-1	6,085	-0.02%
2020/07/21	1	52.60	1	51.70	53.00	0	6,100	0.00%
2020/07/20	2	50.20	0	0.00	50.80	2	6,105	0.03%
2020/07/17	1	50.10	0	0.00	48.95	1	6,066	0.02%
2020/07/15	0	0.00	4	51.00	50.10	-4	6,025	-0.07%
2020/07/14	0	0.00	2	51.20	51.00	-2	6,004	-0.03%
2020/07/10	0	0.00	23	50.73	50.80	-23	5,933	-0.39%
2020/07/09	2	53.90	18	52.80	52.60	-16	5,837	-0.27%
2020/07/08	2	53.70	1	53.00	54.00	1	5,663	0.02%
2020/07/07	5	53.30	5	52.70	51.50	0	5,429	0.00%
2020/07/06	9	53.86	5	55.04	54.00	4	5,261	0.08%
2020/07/03	43	53.57	0	0.00	52.80	43	5,033	0.85%
2020/07/02	2	49.20	0	0.00	51.30	2	4,544	0.04%
2020/07/01	3	47.65	0	0.00	47.75	3	4,233	0.07%
2020/06/29	0	0.00	1	46.95	46.50	-1	3,795	-0.03%
2020/06/24	21	45.38	20	45.04	44.80	1	3,484	0.03%
2020/06/11	1	43.30	0	0.00	42.80	1	2,908	0.03%
2020/06/09	1	44.35	0	0.00	44.35	1	2,993	0.03%
2020/06/08	3	44.90	0	0.00	44.90	3	3,017	0.10%
2020/06/03	0	0.00	1	44.80	45.05	-1	3,010	-0.03%
2020/06/01	0	0.00	1	44.85	45.10	-1	2,948	-0.03%
2020/05/29	3	43.98	0	0.00	43.60	3	2,905	0.10%
2020/05/22	0	0.00	1	45.30	43.60	-1	2,934	-0.03%
2020/05/05	0	0.00	2	42.80	42.80	-2	2,964	-0.07%
2020/04/24	2	42.65	0	0.00	42.55	2	3,160	0.06%
2020/04/23	5	45.16	7	45.53	45.30	-2	3,036	-0.07%
2020/04/22	1	40.70	0	0.00	42.65	1	2,927	0.03%
2020/04/15	20	41.00	0	0.00	41.80	20	3,291	0.61%
2020/03/30	1	36.30	0	0.00	36.70	1	3,875	0.03%
2020/03/27	2	36.50	0	0.00	36.20	2	3,858	0.05%
2020/02/24	4	46.65	1	46.80	46.80	3	3,538	0.08%
2020/02/20	2	48.80	3	48.50	48.15	-1	3,499	-0.03%
2020/02/18	2	48.40	2	48.80	48.90	0	3,514	0.00%
2020/02/14	0	0.00	2	49.20	49.50	-2	3,488	-0.06%
2020/02/11	3	47.95	3	47.25	48.05	0	3,445	0.00%
2020/02/10	2	46.50	0	0.00	46.65	2	3,439	0.06%
2020/02/07	0	0.00	4	47.55	47.15	-4	3,447	-0.12%
2020/02/06	4	48.30	0	0.00	48.30	4	3,450	0.12%
2020/02/05	0	0.00	2	47.00	47.00	-2	3,439	-0.06%
2020/02/04	0	0.00	0	48.45	48.00	0	3,428	0.00%
2020/02/03	0	0.00	0	47.05	46.60	0	3,452	0.00%
2020/01/31	0	0.00	19	50.40	49.45	-19	3,488	-0.54%
2020/01/30	2	53.80	0	0.00	52.10	2	3,523	0.06%
2020/01/20	2	58.40	0	0.00	57.80	2	3,613	0.06%
2020/01/17	4	59.10	0	0.00	58.80	4	3,640	0.11%
2020/01/15	6	59.05	5	58.90	58.90	1	3,685	0.03%
2020/01/14	10	60.34	5	59.80	59.40	5	3,670	0.14%
2020/01/13	2	58.45	0	0.00	59.50	2	3,550	0.06%
2020/01/10	3	58.57	0	0.00	58.60	3	3,536	0.08%
2020/01/09	1	57.80	0	0.00	58.30	1	3,463	0.03%
2020/01/03	5	60.50	5	60.72	59.00	0	3,236	0.00%
2019/12/31	0	0.00	2	55.90	56.30	-2	2,891	-0.07%
2019/12/27	2	57.00	0	0.00	56.50	2	3,048	0.07%
2019/12/20	1	56.50	1	56.70	56.50	0	3,169	0.00%
2019/12/17	2	56.60	0	0.00	56.70	2	3,756	0.05%
2019/12/16	0	0.00	2	56.50	56.20	-2	4,080	-0.05%
2019/12/13	1	54.50	0	0.00	55.10	1	4,112	0.02%
2019/12/12	2	56.20	2	56.90	55.80	0	4,110	0.00%
2019/12/06	0	0.00	0	54.30	53.90	0	4,137	0.00%
2019/12/05	0	0.00	0	54.00	54.20	0	4,223	0.00%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/21	1	54.80	0	0.00	55.10	1	4,518	0.02%
2019/11/08	1	56.60	6	55.85	55.90	-5	5,378	-0.09%
2019/11/07	0	0.00	1	58.60	57.40	-1	5,381	-0.02%
2019/11/06	1	58.30	0	0.00	58.20	1	5,429	0.02%
2019/11/04	0	0.00	1	58.10	58.00	-1	5,545	-0.02%
2019/10/31	1	58.50	0	0.00	58.00	1	5,631	0.02%
2019/10/30	0	0.00	1	60.50	59.50	-1	5,631	-0.02%
2019/10/29	1	60.00	0	0.00	60.00	1	5,586	0.02%
2019/10/28	1	60.50	3	60.67	60.60	-2	5,596	-0.04%
2019/10/25	3	58.63	5	58.50	58.50	-2	5,523	-0.04%
2019/10/24	1	58.60	0	0.00	59.00	1	5,619	0.02%
2019/10/23	0	0.00	1	56.80	56.80	-1	5,903	-0.02%
2019/10/22	2	56.45	0	0.00	56.70	2	6,112	0.03%
2019/10/18	0	0.00	1	56.50	55.60	-1	6,120	-0.02%
2019/10/15	0	0.00	2	55.65	55.70	-2	6,166	-0.03%
2019/10/14	0	0.00	2	56.00	55.80	-2	6,180	-0.03%
2019/10/09	0	0.00	1	55.20	55.20	-1	6,182	-0.02%
2019/10/07	7	58.89	0	0.00	58.70	7	6,174	0.11%
2019/10/04	5	58.50	4	59.15	58.20	1	6,210	0.02%
2019/10/03	1	57.60	6	57.80	57.50	-5	6,118	-0.08%
2019/09/26	1	59.50	0	0.00	59.40	1	6,322	0.02%
2019/09/24	1	59.50	0	0.00	59.20	1	6,395	0.02%
2019/09/19	0	0.00	2	60.80	61.60	-2	5,795	-0.03%
2019/09/11	2	58.30	4	59.00	58.70	-2	5,630	-0.04%
2019/09/10	3	58.70	5	58.04	58.00	-2	5,584	-0.04%
2019/09/06	4	57.80	4	58.50	59.00	0	5,454	0.00%
2019/09/05	1	57.80	0	0.00	58.00	1	5,382	0.02%
2019/09/04	3	57.20	1	57.10	57.10	2	5,354	0.04%
2019/09/02	1	57.10	4	57.08	57.40	-3	5,441	-0.06%
2019/08/30	1	57.30	4	57.15	56.80	-3	5,419	-0.06%
2019/08/29	1	57.60	3	55.40	57.00	-2	5,340	-0.04%
2019/08/22	2	56.00	3	56.10	56.40	-1	5,109	-0.02%
2019/08/20	6	58.25	3	58.00	58.10	3	4,947	0.06%
2019/08/16	18	54.97	18	54.58	54.10	0	4,616	0.00%
2019/08/15	5	52.94	3	52.80	52.80	2	4,413	0.05%
2019/08/14	5	52.54	5	54.38	52.40	0	4,405	0.00%
2019/08/13	0	0.00	6	53.63	53.50	-6	4,355	-0.14%
2019/08/12	2	56.20	0	0.00	55.30	2	4,337	0.05%
2019/08/07	8	55.43	16	55.20	54.00	-8	4,232	-0.19%
2019/08/06	8	55.14	3	54.40	55.00	5	4,193	0.12%
2019/08/05	7	58.30	4	57.20	56.60	3	4,101	0.07%
2019/08/02	6	60.00	5	59.20	59.00	1	4,055	0.02%
2019/08/01	4	61.93	3	61.70	61.30	1	4,025	0.02%
2019/07/31	3	61.40	3	61.87	62.90	0	3,997	0.00%
2019/07/30	15	63.85	7	61.34	60.40	8	3,974	0.20%
2019/07/29	13	62.91	12	62.78	63.40	1	3,861	0.03%
2019/07/26	2	62.50	1	63.50	63.50	1	3,813	0.03%
2019/07/25	7	61.60	1	61.50	61.50	6	3,734	0.16%
2019/07/24	11	56.45	17	58.12	60.70	-6	3,387	-0.18%
2019/07/23	5	56.00	5	55.20	55.20	0	3,258	0.00%
2019/07/22	10	54.55	10	55.47	56.10	0	3,287	0.00%
2019/07/19	6	53.90	6	54.80	54.00	0	3,404	0.00%
2019/07/17	5	55.40	5	55.80	56.00	0	3,407	0.00%
2019/07/16	5	55.90	5	55.40	55.40	0	3,466	0.00%
2019/07/15	5	57.30	5	55.90	55.90	0	3,586	0.00%
2019/07/12	5	56.50	5	57.20	56.40	0	3,660	0.00%
2019/07/11	29	56.65	23	56.65	56.80	6	3,642	0.16%
2019/07/10	7	54.21	14	55.03	55.30	-7	3,519	-0.20%
2019/07/09	5	52.80	5	53.60	54.00	0	3,451	0.00%
2019/07/08	9	52.91	9	52.63	52.20	0	3,411	0.00%
2019/07/05	15	54.28	8	54.01	54.50	7	3,418	0.20%
2019/07/04	0	0.00	12	53.28	53.70	-12	3,400	-0.35%
2019/07/03	7	51.90	9	52.72	51.10	-2	3,368	-0.06%
2019/07/02	2	52.00	0	0.00	52.00	2	3,268	0.06%
2019/07/01	7	50.60	0	0.00	50.70	7	3,203	0.22%
2019/06/25	0	0.00	5	50.90	48.35	-5	3,182	-0.16%
2019/06/20	5	48.40	0	0.00	48.40	5	2,927	0.17%
2019/06/13	0	0.00	1	47.00	47.05	-1	3,039	-0.03%
2019/06/12	1	48.00	0	0.00	48.00	1	3,022	0.03%
2019/06/11	1	45.80	0	0.00	48.55	1	3,006	0.03%
2019/06/04	5	44.70	5	43.90	43.70	0	2,933	0.00%
2019/05/09	0	0.00	1	47.40	46.65	-1	3,687	-0.03%
2019/05/06	5	50.50	10	49.95	49.95	-5	3,669	-0.14%
2019/05/02	5	51.40	0	0.00	50.70	5	3,654	0.14%
2019/04/26	1	50.30	0	0.00	50.50	1	3,621	0.03%
2019/04/17	5	47.30	0	0.00	47.15	5	3,229	0.15%
2019/04/08	0	0.00	10	46.20	45.85	-10	3,231	-0.31%
2019/04/03	10	45.74	0	0.00	45.60	10	3,397	0.29%
2019/03/19	0	0.00	1	46.50	46.40	-1	3,401	-0.03%
2019/03/04	1	44.90	2	44.90	44.90	-1	3,854	-0.03%
2019/02/27	0	0.00	5	45.95	45.95	-5	3,874	-0.13%
2019/02/26	0	0.00	1	48.85	48.00	-1	3,834	-0.03%
2019/02/25	1	47.85	0	0.00	47.85	1	3,907	0.03%
2019/02/21	0	0.00	1	48.50	48.65	-1	4,044	-0.02%
2019/02/20	18	49.49	13	49.85	48.30	5	4,041	0.12%
2019/02/19	0	0.00	5	46.66	48.85	-5	3,713	-0.13%
2019/02/15	2	44.00	4	43.30	43.30	-2	3,522	-0.06%
2019/02/14	3	44.13	1	44.00	43.70	2	3,512	0.06%
2019/01/28	6	44.74	6	44.50	44.40	0	3,505	0.00%
2019/01/23	1	43.10	2	44.00	43.15	-1	3,634	-0.03%
2019/01/22	4	43.63	3	43.65	43.35	1	3,669	0.03%
2019/01/21	2	44.45	0	0.00	44.50	2	3,757	0.05%
2019/01/16	0	0.00	5	43.20	43.00	-5	3,925	-0.13%
2019/01/14	4	42.33	0	0.00	43.30	4	3,847	0.10%
2019/01/08	2	40.35	2	41.55	41.10	0	3,839	0.00%
2019/01/02	2	43.45	2	43.68	42.60	0	3,940	0.00%
2018/12/28	0	0.00	5	41.72	42.30	-5	3,955	-0.13%
2018/12/26	23	43.91	19	44.13	41.00	4	4,045	0.10%
2018/12/25	6	42.11	0	0.00	42.25	6	3,913	0.15%
2018/12/14	0	0.00	6	40.20	40.45	-6	4,155	-0.14%
2018/12/13	1	41.00	0	0.00	40.60	1	4,160	0.02%
2018/12/05	5	40.64	5	40.80	40.85	0	4,361	0.00%
2018/12/03	5	42.80	14	42.36	42.00	-9	4,711	-0.19%
2018/11/30	22	41.17	15	41.52	40.90	7	4,696	0.15%
2018/11/29	4	41.18	10	41.13	41.00	-6	4,804	-0.12%
2018/11/28	3	39.33	14	39.94	40.15	-11	5,009	-0.22%
2018/11/27	32	38.24	10	38.05	39.10	22	5,358	0.41%
2018/11/22	2	36.98	4	37.40	36.10	-2	5,414	-0.04%
2018/11/21	5	36.00	5	35.58	36.95	0	5,308	0.00%
2018/11/20	5	36.80	1	36.05	36.25	4	5,245	0.08%
2018/11/16	1	33.30	0	0.00	33.90	1	5,164	0.02%
2018/11/07	0	0.00	1	33.40	33.40	-1	5,364	-0.02%
2018/11/06	11	33.61	11	32.53	32.00	0	5,405	0.00%
2018/11/05	22	33.07	23	33.42	33.70	-1	5,394	-0.02%
2018/10/30	5	28.00	6	28.64	30.40	-1	5,274	-0.02%
2018/10/25	1	32.90	3	33.75	32.40	-2	5,023	-0.04%
2018/10/09	2	44.23	0	0.00	43.00	2	4,970	0.04%
2018/10/08	1	45.45	0	0.00	45.70	1	4,961	0.02%
2018/09/18	0	0.00	1	67.20	67.50	-1	4,608	-0.02%
2018/09/12	7	66.40	7	66.60	64.70	0	4,494	0.00%
2018/09/11	4	68.03	6	68.05	68.40	-2	4,384	-0.05%
2018/09/10	11	68.05	11	67.79	70.50	0	4,312	0.00%
2018/09/07	14	69.43	12	69.22	69.90	2	4,199	0.05%
2018/09/06	4	67.85	0	0.00	67.80	4	3,989	0.10%
2018/09/05	4	69.00	4	69.40	68.50	0	3,943	0.00%
2018/09/04	1	71.20	1	71.30	67.50	0	3,797	0.00%
2018/09/03	5	72.08	5	70.86	69.50	0	3,528	0.00%
2018/08/31	2	67.80	2	68.45	71.60	0	3,104	0.00%
2018/07/16	0	0.00	1	65.40	66.90	-1	3,442	-0.03%
2018/07/13	1	67.10	0	0.00	67.10	1	3,460	0.03%
2018/07/06	4	64.20	5	63.00	61.60	-1	3,455	-0.03%
2018/07/05	0	0.00	1	62.50	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	2	61.00	62.90	-2	3,656	-0.05%
2018/07/03	2	60.30	0	0.00	60.10	2	3,597	0.06%
2018/06/29	0	0.00	1	60.60	59.80	-1	3,624	-0.03%
2018/06/01	1	65.00	6	64.05	64.30	-5	5,148	-0.10%
2018/05/31	0	0.00	2	62.30	63.40	-2	5,726	-0.03%
2018/05/29	7	65.20	5	63.90	63.80	2	6,348	0.03%
2018/05/25	0	0.00	1	63.10	66.10	-1	6,506	-0.02%
2018/05/24	0	0.00	2	61.90	63.00	-2	6,547	-0.03%
2018/05/23	2	61.10	1	62.30	61.20	1	6,644	0.02%
2018/05/21	0	0.00	2	63.10	63.00	-2	6,948	-0.03%
2018/05/17	2	64.80	0	0.00	64.50	2	7,297	0.03%
2018/05/07	0	0.00	5	69.50	68.10	-5	8,877	-0.06%
2018/05/04	0	0.00	1	67.80	66.50	-1	9,589	-0.01%
2018/05/02	7	67.39	0	0.00	66.60	7	10,875	0.06%
2018/04/30	7	65.77	6	67.12	67.00	1	11,082	0.01%
2018/04/20	0	0.00	4	67.30	67.10	-4	11,109	-0.04%
2018/04/19	0	0.00	9	66.00	68.80	-9	11,216	-0.08%
2018/04/18	9	66.60	0	0.00	65.20	9	11,206	0.08%
2018/04/16	0	0.00	15	66.48	66.80	-15	11,251	-0.13%
2018/04/13	15	65.24	0	0.00	65.00	15	11,315	0.13%
2018/04/12	1	66.00	0	0.00	66.00	1	11,398	0.01%
2018/04/02	0	0.00	12	70.13	70.00	-12	11,248	-0.11%
2018/03/31	2	69.40	0	0.00	69.40	2	11,250	0.02%
2018/03/30	0	0.00	20	69.80	69.70	-20	11,285	-0.18%
2018/03/29	10	69.80	0	0.00	69.40	10	11,386	0.09%
2018/03/26	2	70.70	1	70.30	69.50	1	11,401	0.01%
2018/03/22	8	72.14	6	72.60	72.00	2	11,569	0.02%
2018/03/21	6	74.57	19.6	74.82	73.50	-13.6	11,517	-0.12%
2018/03/20	5	74.50	5	75.00	74.00	0	11,444	0.00%
2018/03/19	16	73.97	17	73.65	73.80	-1	11,444	-0.01%
2018/03/16	3	71.80	0	0.00	71.70	3	11,405	0.03%
2018/03/14	15	72.70	4	72.10	72.60	11	11,486	0.10%
2018/03/13	6	71.77	9	73.20	73.20	-3	11,526	-0.03%
2018/03/12	12	70.36	1	70.50	69.10	11	11,502	0.10%
2018/03/09	1	73.00	1	72.10	71.00	0	11,640	0.00%
2018/03/07	30	77.32	28	76.68	73.80	2	11,676	0.02%
2018/03/06	23	78.10	16	79.12	77.50	7	11,716	0.06%
2018/03/05	8	72.43	8	74.50	75.40	0	11,460	0.00%
2018/03/02	14	68.77	8	68.60	68.60	6	11,349	0.05%
2018/03/01	0	0.00	4	67.00	66.70	-4	11,392	-0.04%
2018/02/27	2	67.70	2	66.55	67.90	0	11,572	0.00%
2018/02/26	0	0.00	2	67.60	66.20	-2	11,445	-0.02%
2018/02/23	3	69.30	0	0.00	68.60	3	11,346	0.03%
2018/02/22	8	69.75	1	68.90	68.80	7	11,322	0.06%
2018/02/09	1	68.40	2	67.85	68.20	-1	11,239	-0.01%
2018/02/08	14	73.16	9	72.01	69.10	5	11,150	0.04%
2018/02/07	0	0.00	5	74.90	74.90	-5	10,986	-0.05%
2018/02/06	7	68.33	5	70.40	68.10	2	10,953	0.02%
2018/02/05	5	74.56	2	75.00	74.00	3	10,852	0.03%
2018/02/02	20	78.65	20	78.97	78.10	0	10,763	0.00%
2018/02/01	1	81.30	0	0.00	77.90	1	10,709	0.01%
2018/01/31	10	78.69	11	78.42	81.80	-1	10,660	-0.01%
2018/01/30	8	81.15	2	80.00	79.80	6	10,623	0.06%
2018/01/29	30	82.57	31	79.35	82.80	-1	10,536	-0.01%
2018/01/26	7	70.39	16	73.41	75.90	-9	9,824	-0.09%
2018/01/25	18	69.59	15	70.48	69.00	3	9,269	0.03%
2018/01/24	1	66.80	2.2	68.30	68.30	-1.2	8,504	-0.01%
2018/01/22	1	63.40	1	62.90	63.50	0	8,143	0.00%
2018/01/18	1	65.00	1	63.20	63.50	0	8,028	0.00%
2018/01/17	3	63.50	0	0.00	62.70	3	7,988	0.04%
2018/01/16	3	62.30	10	62.98	63.50	-7	7,915	-0.09%
2018/01/15	1	60.10	0	0.00	60.80	1	7,863	0.01%
2018/01/12	1	57.00	1	57.20	57.20	0	7,865	0.00%
2018/01/11	2	55.30	2	55.50	54.70	0	7,853	0.00%
2018/01/10	1	56.10	0	0.00	56.00	1	7,798	0.01%
2018/01/08	1	59.40	1	59.80	60.00	0	7,653	0.00%
2018/01/03	0	0.00	1	58.70	60.30	-1	7,503	-0.01%