智原 (3035)-國票-中港券商分點個股進出

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-中港券商分點個股進出

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-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	226.00	2	225.75	226.00	0	4,423	0.00%
2024/11/20	3	224.50	8	226.31	226.00	-5	4,452	-0.11%
2024/11/19	3.2	221.86	8	224.44	223.50	-4.9	4,462	-0.11%
2024/11/18	9.1	220.50	3	222.83	219.50	6.1	4,449	0.14%
2024/11/15	4	224.38	8	223.31	226.00	-4	4,458	-0.09%
2024/11/13	4	224.50	3	224.67	222.00	1	4,483	0.02%
2024/11/12	5	226.20	6	229.08	225.00	-1	4,604	-0.02%
2024/11/11	3	231.00	3	234.17	234.00	0	4,637	0.00%
2024/11/08	0	233.17	0	0.00	232.50	0	4,712	0.00%
2024/11/07	0	0.00	1	242.00	238.50	-1	4,781	-0.02%
2024/11/06	6	238.67	5.1	235.64	240.00	0.9	4,915	0.02%
2024/11/05	5	231.40	5	231.60	231.00	0	4,971	0.00%
2024/11/04	4	229.50	4	229.38	230.00	0	5,196	0.00%
2024/11/01	0.2	224.00	0	0.00	229.50	0.2	5,181	0.00%
2024/10/30	5.1	236.48	5	237.50	234.50	0.1	5,127	0.00%
2024/10/29	4.2	239.68	6	243.42	242.00	-1.8	4,972	-0.04%
2024/10/25	1	255.50	1	254.50	254.50	0	5,161	0.00%
2024/10/24	1.1	259.19	0	0.00	258.00	1.1	5,375	0.02%
2024/10/23	12	267.75	1	271.00	268.00	11	5,428	0.20%
2024/10/22	2	270.50	2	270.25	270.50	0	5,590	0.00%
2024/10/21	0	0.00	13	271.85	271.50	-13	5,732	-0.23%
2024/10/18	6	263.33	0	0.00	260.00	6	5,841	0.10%
2024/10/17	5	267.50	0	0.00	267.50	5	6,022	0.08%
2024/10/16	7	268.93	2	270.50	268.50	5	6,168	0.08%
2024/10/15	1	278.50	1	274.50	274.50	0	6,520	0.00%
2024/10/14	3	271.17	9	270.44	274.00	-6	6,527	-0.09%
2024/10/11	0	0.00	10	267.60	267.50	-10	6,553	-0.15%
2024/10/01	3	262.00	1	269.50	262.00	2	7,153	0.03%
2024/09/30	8	265.50	0	0.00	266.00	8	7,206	0.11%
2024/09/27	1.1	273.36	10	273.00	268.00	-8.9	7,371	-0.12%
2024/09/26	14	264.57	3	268.67	264.50	11	7,551	0.15%
2024/09/25	4	267.38	14.2	267.89	266.00	-10.2	7,646	-0.13%
2024/09/24	1	255.00	0	0.00	258.00	1	7,794	0.01%
2024/09/23	3	263.17	3	263.00	262.50	0	7,969	0.00%
2024/09/20	5	261.60	0	0.00	261.00	5	8,208	0.06%
2024/09/19	3	264.17	8	261.13	264.50	-5	8,278	-0.06%
2024/09/18	4	258.00	0	0.00	252.50	4	8,383	0.05%
2024/09/16	0	0.00	2	262.75	262.00	-2	8,443	-0.02%
2024/09/13	1	265.50	1	265.50	265.50	0	8,730	0.00%
2024/09/12	2	265.00	5	264.00	265.50	-3	8,906	-0.03%
2024/09/10	3	254.67	0	0.00	254.50	3	9,423	0.03%
2024/09/09	1	263.00	0	0.00	264.00	1	9,559	0.01%
2024/09/06	3	263.17	4	261.13	264.50	-1	9,658	-0.01%
2024/09/05	4	259.25	3	265.33	258.00	1	9,681	0.01%
2024/09/04	3.3	270.40	0	0.00	265.00	3.3	9,674	0.03%
2024/09/03	12	295.04	0	0.00	292.50	12	9,611	0.13%
2024/09/02	0	0.00	1	302.00	298.50	-1	9,640	-0.01%
2024/08/29	0	0.00	11	302.45	302.50	-11	9,892	-0.11%
2024/08/28	2	294.00	0	0.00	291.50	2	9,812	0.02%
2024/08/27	2	292.75	1	297.00	297.50	1	9,873	0.01%
2024/08/26	0	0.00	1	300.00	291.50	-1	10,115	-0.01%
2024/08/23	7.4	294.76	1	296.50	297.00	6.4	10,345	0.06%
2024/08/22	2	298.00	7	298.71	299.00	-5	10,759	-0.05%
2024/08/21	11.4	295.46	0	0.00	292.50	11.4	10,777	0.11%
2024/08/20	2	302.00	13	300.92	301.50	-11	10,799	-0.10%
2024/08/19	8	294.50	0	0.00	294.50	8	10,769	0.07%
2024/08/16	2	296.00	11	297.45	297.00	-9	10,749	-0.08%
2024/08/15	1	291.50	1	293.50	292.00	0	10,713	0.00%
2024/08/14	1	292.50	30	293.17	293.50	-29	10,707	-0.27%
2024/08/13	0	0.00	0	285.00	285.00	0	10,571	0.00%
2024/08/12	0	0.00	1	271.00	281.00	-1	10,553	-0.01%
2024/08/09	1	274.00	0	0.00	265.00	1	10,579	0.01%
2024/08/08	0.1	267.00	6	263.33	262.50	-5.9	10,522	-0.06%
2024/08/07	6	261.00	2	260.50	261.00	4	10,371	0.04%
2024/08/06	7	243.99	8	246.88	237.50	-1	10,326	-0.01%
2024/08/05	0.4	259.41	1	265.00	258.50	-0.6	10,134	-0.01%
2024/08/02	8	291.50	3	289.83	287.00	5	10,115	0.05%
2024/08/01	1	302.00	5	305.00	303.50	-4	10,108	-0.04%
2024/07/31	2	302.48	11	300.95	296.50	-9	10,061	-0.09%
2024/07/30	3	292.48	3	291.50	308.00	0	9,928	0.00%
2024/07/29	5.3	296.09	3	305.17	290.00	2.3	9,782	0.02%
2024/07/26	3	314.67	1	311.00	318.50	2	9,569	0.02%
2024/07/23	3	333.17	4	333.50	327.50	-1	9,602	-0.01%
2024/07/22	5	326.66	1	324.50	318.50	4	9,751	0.04%
2024/07/19	3.1	334.27	1	336.00	337.50	2.1	9,783	0.02%
2024/07/18	6	330.26	2	331.00	332.00	4	9,801	0.04%
2024/07/17	16	354.97	14	360.86	353.00	2	9,703	0.02%
2024/07/16	18	358.56	23.5	354.48	358.50	-5.5	9,690	-0.06%
2024/07/15	1	344.50	0	0.00	339.00	1	9,465	0.01%
2024/07/11	4	344.00	2	342.75	342.50	2	9,454	0.02%
2024/07/10	11	346.68	0	0.00	346.50	11	9,538	0.12%
2024/07/09	5	340.09	14.1	349.43	352.50	-9.1	9,454	-0.10%
2024/07/08	4	342.00	5	345.10	343.50	-1	9,353	-0.01%
2024/07/05	1	348.50	12	350.00	351.00	-11	9,314	-0.12%
2024/07/04	1	341.00	0	0.00	341.00	1	9,178	0.01%
2024/07/03	57	342.89	1	342.00	342.00	56	9,189	0.61%
2024/07/02	1	341.00	13.3	345.86	343.00	-12.3	9,053	-0.14%
2024/07/01	1	334.00	1	338.00	334.50	0	8,854	0.00%
2024/06/28	0	0.00	7	337.21	336.00	-7	8,773	-0.08%
2024/06/27	2.1	331.43	6	329.67	329.00	-3.9	8,601	-0.05%
2024/06/26	4	328.75	7	325.14	328.50	-3	8,461	-0.04%
2024/06/25	13.1	309.36	6	313.00	314.00	7.1	8,250	0.09%
2024/06/24	7.2	316.73	3	316.50	310.50	4.2	8,166	0.05%
2024/06/21	3	329.83	0	0.00	330.50	3	8,084	0.04%
2024/06/20	15	334.13	14	338.75	335.00	1	8,080	0.01%
2024/06/19	16	328.06	6	329.75	326.00	10	7,855	0.13%
2024/06/18	7.2	325.18	8	334.63	326.00	-0.9	7,723	-0.01%
2024/06/17	7	330.43	6	327.75	326.00	1	7,477	0.01%
2024/06/14	4.1	313.86	11.2	315.54	316.50	-7.1	7,285	-0.10%
2024/06/13	1	306.00	10	305.45	307.50	-9	7,149	-0.13%
2024/06/12	1	299.00	8	302.25	298.00	-7	7,137	-0.10%
2024/06/11	9	294.67	1	295.00	296.50	8	7,256	0.11%
2024/06/07	2	302.00	6	303.75	301.00	-4	7,269	-0.06%
2024/06/06	1	300.50	5	301.00	299.50	-4	7,227	-0.06%
2024/06/05	10	298.50	0	0.00	298.00	10	7,250	0.14%
2024/06/04	14	303.29	8	303.25	302.00	6	7,270	0.08%
2024/06/03	3	298.00	2	298.75	296.50	1	7,214	0.01%
2024/05/31	7	300.36	3	299.67	297.50	4	7,363	0.05%
2024/05/30	149	303.69	11	302.64	302.00	138	7,407	1.86%	大買/鉅額交易
2024/05/29	19.2	297.46	7	299.71	297.00	12.2	7,291	0.17%
2024/05/28	15	297.36	27	295.39	304.00	-12	7,264	-0.17%
2024/05/27	8	280.69	2	278.75	277.50	6	6,974	0.09%
2024/05/24	3	278.00	2.1	272.45	275.50	0.9	7,073	0.01%
2024/05/23	5.1	273.51	0	0.00	272.50	5.1	7,128	0.07%
2024/05/21	3	279.67	0	0.00	277.00	3	7,563	0.04%
2024/05/17	0.1	278.50	0	0.00	277.00	0.1	8,352	0.00%
2024/05/16	2	278.50	6	280.33	278.50	-4	8,603	-0.05%
2024/05/15	11	274.82	2	279.25	272.50	9	8,787	0.10%
2024/05/14	5	276.70	14	277.39	279.00	-9	9,059	-0.10%
2024/05/13	2	272.50	2	274.50	272.00	0	9,141	0.00%
2024/05/10	0	271.83	0	0.00	273.00	0	9,396	0.00%
2024/05/09	2	280.00	3	282.83	276.50	-1	9,548	-0.01%
2024/05/08	1	282.50	1	281.50	282.00	0	9,612	0.00%
2024/05/07	4.1	280.84	5	281.70	281.00	-0.9	9,742	-0.01%
2024/05/06	1.1	287.82	1	288.00	285.00	0.1	9,809	0.00%
2024/05/03	8	291.44	7	293.29	289.00	1	9,974	0.01%
2024/05/02	3	288.50	3	289.50	288.50	0	10,181	0.00%
2024/04/30	3	298.83	2	295.00	294.00	1	10,399	0.01%
2024/04/29	2.1	297.73	5	301.80	297.50	-2.9	10,499	-0.03%
2024/04/26	12.1	296.91	9	289.72	295.50	3.1	10,648	0.03%
2024/04/25	23.2	284.11	9	288.33	279.00	14.2	10,729	0.13%
2024/04/24	4	297.25	6	296.50	294.50	-2	10,820	-0.02%
2024/04/23	2	294.24	11	294.09	295.00	-9	11,021	-0.08%
2024/04/22	4.1	303.34	4	299.50	290.00	0.1	11,541	0.00%
2024/04/19	5.2	316.76	3	318.17	306.00	2.2	11,660	0.02%
2024/04/18	2	316.50	5	319.20	322.00	-3	12,058	-0.02%
2024/04/17	1	316.00	0.2	316.00	314.00	0.8	12,758	0.01%
2024/04/16	2	316.15	4	307.00	313.00	-2	12,920	-0.02%
2024/04/15	4	315.63	4	315.63	312.50	0	13,093	0.00%
2024/04/12	2.3	320.43	2	320.75	323.00	0.3	13,337	0.00%
2024/04/11	3	325.14	2	323.50	318.50	1	13,637	0.01%
2024/04/10	5	329.10	6.2	328.95	329.00	-1.2	13,758	-0.01%
2024/04/09	9	330.28	11.2	335.44	329.00	-2.2	14,098	-0.02%
2024/04/08	12	338.25	2	338.50	338.00	10	14,140	0.07%
2024/04/03	4	342.37	4	341.00	345.00	0	14,171	0.00%
2024/04/02	0	348.50	0	0.00	347.50	0	14,312	0.00%
2024/04/01	1	345.00	4	350.13	349.00	-3	14,392	-0.02%
2024/03/29	2	345.00	1	337.50	344.00	1	14,472	0.01%
2024/03/28	2	336.75	2	341.25	334.50	0	14,504	0.00%
2024/03/26	7.1	346.18	2	341.25	339.50	5.1	14,942	0.03%
2024/03/25	1	352.00	3	356.50	349.00	-2	15,108	-0.01%
2024/03/22	0	0.00	5	353.50	351.50	-5	15,234	-0.03%
2024/03/21	2	348.50	3.5	349.43	345.50	-1.4	15,435	-0.01%
2024/03/20	0.3	349.98	0	0.00	347.50	0.3	15,647	0.00%
2024/03/19	1.1	351.90	0	0.00	350.00	1.1	15,930	0.01%
2024/03/18	1	356.00	1	353.00	359.00	0	16,292	0.00%
2024/03/15	9	356.55	0	0.00	354.50	9	16,844	0.05%
2024/03/14	5	356.56	10.3	360.65	362.00	-5.2	16,946	-0.03%
2024/03/13	2.4	349.59	5	351.50	345.00	-2.6	17,056	-0.02%
2024/03/12	1.1	367.34	1	366.00	361.50	0.1	17,194	0.00%
2024/03/11	5.2	363.60	7	371.64	363.00	-1.8	17,407	-0.01%
2024/03/08	6.1	374.35	4	370.88	362.50	2.1	17,626	0.01%
2024/03/07	1.1	393.65	5	380.23	375.00	-3.9	17,877	-0.02%
2024/03/06	4.1	387.47	5.1	387.19	392.00	-1	18,100	-0.01%
2024/03/05	4.1	404.34	2	413.00	401.00	2.1	18,356	0.01%
2024/03/04	6	407.25	3	407.67	403.00	3	18,934	0.02%
2024/03/01	1	402.50	6	401.25	398.50	-5	19,232	-0.03%
2024/02/29	2	387.75	2	381.50	387.00	0	19,198	0.00%
2024/02/27	0	380.38	2	385.75	382.00	-2	19,253	-0.01%
2024/02/26	7	381.14	2	386.00	380.00	5	19,419	0.03%
2024/02/23	7.1	389.37	2	391.00	386.00	5.1	19,620	0.03%
2024/02/22	3.4	386.32	1.5	390.40	382.00	1.9	19,604	0.01%
2024/02/21	6.5	384.00	2.4	381.88	380.00	4.1	19,883	0.02%
2024/02/20	7.5	413.45	1	421.50	400.00	6.5	19,888	0.03%
2024/02/19	5	423.72	1	434.50	415.00	4	19,708	0.02%
2024/02/16	26	445.90	17	451.09	441.50	9	19,710	0.05%
2024/02/15	13	451.65	20	454.02	455.00	-7	19,626	-0.04%
2024/02/05	7.2	422.45	7	419.50	418.00	0.2	19,452	0.00%
2024/02/02	8	422.81	7	422.81	421.00	1	19,498	0.01%
2024/02/01	2	413.25	2	420.75	411.00	0	19,353	0.00%
2024/01/31	1	417.56	0	0.00	416.50	1	19,344	0.01%
2024/01/30	3	425.83	0	425.00	430.00	3	19,350	0.02%
2024/01/29	1	419.00	0	0.00	420.50	1	19,371	0.01%
2024/01/26	0	426.50	0	0.00	422.00	0	19,472	0.00%
2024/01/25	0	0.00	2	435.23	439.50	-2	19,553	-0.01%
2024/01/24	5	426.50	9.1	428.48	429.00	-4.1	19,605	-0.02%
2024/01/23	16	440.12	1	438.00	437.00	15	19,739	0.08%
2024/01/22	4.1	444.21	15	444.60	448.00	-10.9	19,787	-0.06%
2024/01/19	13	431.50	6	436.83	430.00	7	19,771	0.04%
2024/01/18	9	420.50	4	423.75	423.50	5	19,624	0.03%
2024/01/17	7	433.64	8	432.94	428.00	-1	19,804	-0.01%
2024/01/16	8	429.50	3	429.16	429.50	5	19,718	0.03%
2024/01/15	1	411.01	1	423.00	411.50	0	19,409	0.00%
2024/01/12	1	423.00	5	426.70	421.50	-4	19,403	-0.02%
2024/01/11	3	403.67	14.5	404.83	422.50	-11.5	19,203	-0.06%
2024/01/10	1	384.00	10.1	383.52	387.00	-9.1	18,815	-0.05%
2024/01/09	7	380.93	7	380.14	375.50	0	19,198	0.00%
2024/01/08	14	379.79	4	387.13	377.00	10	19,208	0.05%
2024/01/05	0	0.00	17	380.17	384.00	-17	19,186	-0.09%
2024/01/04	2	369.75	1	368.50	372.00	1	19,117	0.01%
2024/01/03	1	373.00	7.3	368.63	373.00	-6.3	19,381	-0.03%
2024/01/02	1	357.00	1	358.98	360.00	0	19,188	0.00%
2023/12/29	1	356.00	0	0.00	357.00	1	19,396	0.01%
2023/12/28	0	354.50	0	0.00	354.50	0	19,425	0.00%
2023/12/27	5.2	361.09	5	361.80	362.50	0.2	19,385	0.00%
2023/12/25	2	359.00	1	356.50	357.00	1	19,539	0.01%
2023/12/22	0	0.00	0	355.67	358.00	0	19,741	0.00%
2023/12/21	3.2	356.95	1	354.00	350.50	2.2	19,791	0.01%
2023/12/20	3	366.83	1	374.50	365.50	2	19,736	0.01%
2023/12/19	4	370.38	4	370.50	373.50	0	19,880	0.00%
2023/12/18	1	370.50	1	366.54	367.00	0	20,079	0.00%
2023/12/15	5.3	364.04	0	0.00	361.00	5.3	20,106	0.03%
2023/12/14	0	0.00	11	371.09	369.00	-11	20,167	-0.05%
2023/12/13	8	371.69	6	371.00	368.00	2	20,049	0.01%
2023/12/12	18	382.72	18	381.08	382.50	0	20,136	0.00%
2023/12/11	2	367.00	3	366.33	361.50	-1	19,961	-0.01%
2023/12/08	8	366.06	12	367.79	370.00	-4	20,159	-0.02%
2023/12/07	4.1	360.80	7	357.64	357.50	-2.9	20,283	-0.01%
2023/12/06	10	368.75	71	365.25	361.50	-61	20,444	-0.30%
2023/12/05	5.1	368.56	0	0.00	363.50	5.1	20,557	0.02%
2023/12/04	16	384.41	1	385.00	380.00	15	20,635	0.07%
2023/12/01	12	380.92	11.2	394.54	391.00	0.9	20,733	0.00%
2023/11/30	30	379.63	24	383.69	385.50	6	20,695	0.03%
2023/11/29	21.1	367.95	19.2	372.39	380.00	1.9	20,458	0.01%
2023/11/28	18.2	362.37	34.2	349.00	361.00	-16	20,092	-0.08%
2023/11/27	3	335.67	8.1	340.85	331.00	-5.1	19,840	-0.03%
2023/11/24	2	341.50	2	343.00	344.00	0	20,119	0.00%
2023/11/23	12.2	337.59	8	339.88	336.00	4.2	20,142	0.02%
2023/11/22	18	347.97	14	350.68	346.00	4	20,082	0.02%
2023/11/21	13	345.85	1	346.00	342.50	12	20,170	0.06%
2023/11/20	6	354.17	9	355.89	345.00	-3	20,428	-0.01%
2023/11/17	14	346.14	29	340.26	351.00	-15	20,281	-0.07%
2023/11/16	7	317.50	6	320.00	319.50	1	20,030	0.00%
2023/11/15	17.3	329.72	6	322.50	320.50	11.3	20,265	0.06%
2023/11/14	12	332.17	2	336.25	331.00	10	20,648	0.05%
2023/11/13	1	334.00	11	334.77	334.00	-10	21,080	-0.05%
2023/11/10	8	326.00	3	331.33	323.50	5	21,400	0.02%
2023/11/09	11	330.59	6	331.33	333.50	5	21,561	0.02%
2023/11/08	6.1	332.03	21.1	333.70	335.50	-15	21,750	-0.07%
2023/11/07	11	326.64	0	0.00	328.50	11	21,883	0.05%
2023/11/06	6	330.92	16	330.81	332.00	-10	21,808	-0.05%
2023/11/03	3.3	324.86	2	324.00	322.00	1.3	21,652	0.01%
2023/11/02	0.1	315.00	2	320.00	324.00	-1.9	21,438	-0.01%
2023/11/01	8	303.06	8	303.81	302.50	0	21,213	0.00%
2023/10/31	8.3	315.06	6	307.42	302.00	2.3	21,011	0.01%
2023/10/30	0	0.00	7	319.43	326.00	-7	20,706	-0.03%
2023/10/27	17	312.76	13	314.73	308.50	4	20,545	0.02%
2023/10/26	24	319.17	4	316.13	318.00	20	20,428	0.10%
2023/10/25	13	329.00	6	331.50	325.00	7	20,272	0.03%
2023/10/24	5	338.30	6	339.92	339.50	-1	20,005	0.00%
2023/10/23	2	338.00	3	337.67	338.50	-1	19,784	-0.01%
2023/10/20	3	338.17	0	0.00	334.50	3	19,531	0.02%
2023/10/19	6.2	343.91	7	345.36	343.00	-0.8	19,944	0.00%
2023/10/18	3	349.00	0	0.00	351.00	3	20,269	0.01%
2023/10/17	8	355.81	13	358.88	352.50	-5	20,249	-0.02%
2023/10/16	50	342.79	9	345.44	350.00	41	20,262	0.20%
2023/10/13	6	341.75	9	337.94	343.00	-3	20,547	-0.01%
2023/10/12	15	341.63	12	342.75	345.00	3	20,918	0.01%
2023/10/11	4	331.63	8	334.94	331.00	-4	21,100	-0.02%
2023/10/06	2	322.25	5	318.80	323.00	-3	21,221	-0.01%
2023/10/05	6	318.50	12	318.75	321.00	-6	21,269	-0.03%
2023/10/04	6	300.83	6	300.83	303.00	0	21,347	0.00%
2023/10/03	2.1	307.68	2	311.50	304.00	0.1	21,588	0.00%
2023/10/02	13	312.62	12	317.42	312.50	1	21,981	0.00%
2023/09/28	1	307.00	17	310.82	306.00	-16	22,153	-0.07%
2023/09/27	3	303.33	2	300.50	306.00	1	22,691	0.00%
2023/09/26	13	307.81	3	311.17	303.00	10	22,997	0.04%
2023/09/25	4	312.38	6	312.08	309.50	-2	23,198	-0.01%
2023/09/22	0	0.00	1	304.50	304.50	-1	23,162	0.00%
2023/09/21	5.2	303.46	2	305.00	298.00	3.2	23,315	0.01%
2023/09/20	2.1	315.79	1	323.00	315.50	1.1	23,080	0.00%
2023/09/19	4	333.00	4	326.38	322.50	0	23,122	0.00%
2023/09/15	8.3	350.02	17	350.38	338.00	-8.7	23,086	-0.04%
2023/09/14	20	354.85	43	352.19	356.50	-23	22,723	-0.10%
2023/09/13	4	338.25	7	331.14	348.00	-3	22,482	-0.01%
2023/09/12	9.4	338.41	25	345.20	325.50	-15.6	22,316	-0.07%
2023/09/11	2.1	344.91	1	359.00	346.50	1.1	22,193	0.00%
2023/09/08	4.1	360.27	4	362.75	360.00	0.1	21,987	0.00%
2023/09/07	39	364.14	10	364.05	369.50	29	21,976	0.13%
2023/09/06	12	365.29	12	361.46	367.00	0	21,685	0.00%
2023/09/05	9	354.17	8	347.69	357.00	1	21,301	0.00%
2023/09/04	3	343.33	1	340.50	345.00	2	21,044	0.01%
2023/09/01	6	346.58	3	349.83	335.00	3	20,849	0.01%
2023/08/31	4	344.88	2	345.00	345.00	2	20,501	0.01%
2023/08/30	6	348.33	6	345.08	342.00	0	20,321	0.00%
2023/08/29	1	331.50	1.2	339.09	335.50	-0.2	19,928	0.00%
2023/08/28	2	329.50	2	340.50	335.00	0	19,742	0.00%
2023/08/25	6	336.17	6	336.33	334.00	0	19,539	0.00%
2023/08/24	10	347.25	9.1	335.44	333.00	0.9	19,248	0.00%
2023/08/23	15	334.70	14	338.50	340.50	1	19,019	0.01%
2023/08/22	10	344.05	8	346.44	341.00	2	18,776	0.01%
2023/08/21	15	339.07	14	337.25	335.50	1	18,741	0.01%
2023/08/18	8	350.75	1	347.00	328.00	7	18,462	0.04%
2023/08/17	15	344.63	25.1	354.21	357.00	-10.1	17,899	-0.06%
2023/08/16	6.1	336.62	5.2	338.15	341.00	0.9	17,419	0.01%
2023/08/15	5	318.00	4	326.12	334.00	1	17,012	0.01%
2023/08/14	0	302.33	2	305.50	304.00	-2	16,725	-0.01%
2023/08/11	5	290.60	11	294.36	293.50	-6	16,465	-0.04%
2023/08/10	7.2	281.47	1	298.00	280.00	6.2	16,235	0.04%
2023/08/09	2	301.00	2	298.25	301.00	0	16,253	0.00%
2023/08/08	1	292.50	0	0.00	295.50	1	16,287	0.01%
2023/08/07	1	300.00	2	300.50	307.50	-1	16,315	-0.01%
2023/08/04	1	273.00	0	283.00	281.50	1	16,299	0.01%
2023/08/02	2.1	281.00	0	0.00	281.00	2.1	16,296	0.01%
2023/08/01	0.1	312.01	0	0.00	312.00	0.1	16,305	0.00%
2023/07/31	6	329.83	3	326.33	326.00	3	16,364	0.02%
2023/07/28	2	316.00	0	0.00	319.50	2	16,321	0.01%
2023/07/27	5	320.40	0	0.00	331.00	5	16,358	0.03%
2023/07/26	2.1	346.19	10	340.00	340.00	-7.9	16,321	-0.05%
2023/07/25	9	379.28	1.1	376.97	377.50	7.9	16,440	0.05%
2023/07/24	15.1	387.21	3	386.50	377.50	12.1	16,601	0.07%
2023/07/21	8	368.94	30	366.97	379.50	-22	16,376	-0.13%
2023/07/20	5	333.80	14	339.07	345.00	-9	15,962	-0.06%
2023/07/19	15	336.07	8	329.69	329.00	7	15,782	0.04%
2023/07/18	24	322.96	21	327.17	314.00	3	15,305	0.02%
2023/07/17	15	317.20	17	316.38	319.00	-2	14,809	-0.01%
2023/07/14	17	287.65	13	292.00	295.00	4	14,264	0.03%
2023/07/13	11	276.50	8.2	278.16	268.50	2.8	13,808	0.02%
2023/07/12	3.1	260.48	8	261.31	260.50	-4.9	13,253	-0.04%
2023/07/11	13.1	265.79	10.1	265.44	262.00	3	13,097	0.02%
2023/07/10	4	251.00	9	253.67	253.50	-5	12,812	-0.04%
2023/07/07	5	243.80	5	246.79	244.50	0	12,591	0.00%
2023/07/06	0	0.00	2.1	260.26	253.50	-2.1	12,163	-0.02%
2023/07/05	11	254.68	5.2	254.58	255.50	5.8	11,910	0.05%
2023/07/04	0	0.00	18.6	237.51	250.50	-18.6	11,417	-0.16%
2023/07/03	11	228.77	11	224.96	228.00	0	11,054	0.00%
2023/06/30	5.1	210.20	4	211.13	211.00	1.1	10,835	0.01%
2023/06/29	2.2	210.27	9.1	208.75	210.00	-6.9	10,851	-0.06%
2023/06/28	5	202.50	5	203.70	201.00	0	10,717	0.00%
2023/06/27	5.1	200.67	5	203.10	198.00	0.1	11,051	0.00%
2023/06/26	2	202.00	2.2	201.59	202.00	-0.2	11,102	0.00%
2023/06/21	1	192.50	4	196.75	199.00	-3	11,496	-0.03%
2023/06/20	38	199.42	2	199.75	196.00	36	11,548	0.31%
2023/06/19	0	0.00	2	194.50	196.50	-2	11,706	-0.02%
2023/06/16	0.4	195.07	8	193.50	193.00	-7.7	11,603	-0.07%
2023/06/15	4	190.38	24	190.46	190.00	-20	11,553	-0.17%
2023/06/14	22	186.09	6	187.50	186.00	16	11,600	0.14%
2023/06/13	5	187.90	34.1	187.53	187.50	-29.1	11,641	-0.25%
2023/06/12	3	175.17	13	175.96	174.50	-10	11,506	-0.09%
2023/06/08	14	168.14	5.2	169.97	168.50	8.9	11,624	0.08%
2023/06/07	9	171.22	9	170.33	172.00	0	11,779	0.00%
2023/06/06	3	170.50	3	173.00	170.50	0	12,282	0.00%
2023/06/05	2	173.00	2	173.00	173.00	0	12,355	0.00%
2023/06/02	2	172.50	12	173.67	172.00	-10	12,416	-0.08%
2023/06/01	8	172.75	12	170.67	173.00	-4	12,476	-0.03%
2023/05/31	0	0.00	8	171.31	171.50	-8	12,750	-0.06%
2023/05/30	22	171.95	12	170.71	172.50	10	12,802	0.08%
2023/05/29	3	174.50	12	174.13	173.50	-9	12,820	-0.07%
2023/05/26	13	168.88	12	171.58	168.50	1	12,907	0.01%
2023/05/25	9	172.61	5.2	170.60	170.50	3.8	13,281	0.03%
2023/05/24	4	167.13	0	0.00	167.00	4	13,602	0.03%
2023/05/19	1	172.50	3	172.17	172.00	-2	13,863	-0.01%
2023/05/18	2	167.50	2	168.75	167.50	0	13,979	0.00%
2023/05/16	0	0.00	1	165.00	162.00	-1	14,134	-0.01%
2023/05/15	1.1	163.05	0	0.00	164.50	1.1	14,162	0.01%
2023/05/12	9	166.50	9	164.83	167.00	0	14,331	0.00%
2023/05/11	6	165.00	6	169.33	164.50	0	14,585	0.00%
2023/05/10	0.2	169.50	2	169.00	169.50	-1.9	15,086	-0.01%
2023/05/08	3	169.33	3	172.17	168.50	0	15,458	0.00%
2023/05/05	3	169.17	0	0.00	170.00	3	16,178	0.02%
2023/05/04	5	167.50	0	0.00	169.00	5	16,439	0.03%
2023/05/03	1	166.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	6	169.75	7	163.64	170.00	-1	16,586	-0.01%
2023/04/28	4	164.63	1	165.50	164.00	3	16,619	0.02%
2023/04/27	8	161.12	8	159.00	160.00	0	16,470	0.00%
2023/04/26	6.3	160.94	0	0.00	158.50	6.3	16,309	0.04%
2023/04/25	3.2	172.08	5	169.90	171.00	-1.9	15,999	-0.01%
2023/04/24	14.3	177.84	10	181.50	177.00	4.3	15,830	0.03%
2023/04/21	10.2	187.00	0	0.00	184.50	10.2	15,754	0.06%
2023/04/19	0.1	189.10	0	0.00	188.50	0.1	15,884	0.00%
2023/04/18	21	191.52	11	195.05	191.50	10	15,912	0.06%
2023/04/17	6	193.08	6	192.58	194.50	0	15,967	0.00%
2023/04/14	3	193.67	4	193.88	194.50	-1	16,057	-0.01%
2023/04/13	29	192.19	3	194.00	192.00	26	16,143	0.16%
2023/04/12	11	196.36	10	196.05	196.50	1	16,172	0.01%
2023/04/11	8	197.31	9	198.78	197.50	-1	16,198	-0.01%
2023/04/10	4	200.38	3	200.83	199.50	1	16,385	0.01%
2023/04/07	1	203.00	0	0.00	200.00	1	16,361	0.01%
2023/04/06	9	196.83	6	196.25	201.00	3	16,255	0.02%
2023/03/31	9	194.33	10	194.45	196.50	-1	16,126	-0.01%
2023/03/30	11	189.82	11	191.91	193.00	0	16,015	0.00%
2023/03/29	4	190.63	5	191.90	189.00	-1	15,899	-0.01%
2023/03/28	8	202.19	3	196.00	195.50	5	15,737	0.03%
2023/03/27	2	214.00	3	209.00	209.00	-1	15,297	-0.01%
2023/03/24	15	214.03	18	213.06	215.50	-3	15,057	-0.02%
2023/03/23	5	202.20	4	199.63	198.50	1	14,498	0.01%
2023/03/22	1	195.00	15.5	197.56	200.50	-14.5	14,533	-0.10%
2023/03/20	1	194.50	0	0.00	191.00	1	14,384	0.01%
2023/03/17	5	194.30	22.1	193.57	194.50	-17.1	14,410	-0.12%
2023/03/16	4	187.00	2	190.00	188.00	2	14,186	0.01%
2023/03/15	1	190.50	1	191.50	190.50	0	14,175	0.00%
2023/03/14	10	186.20	20	185.73	187.50	-10	14,093	-0.07%
2023/03/13	33	185.06	22	184.16	186.50	11	14,174	0.08%
2023/03/10	34	190.12	7	190.93	187.00	27	14,176	0.19%
2023/03/09	6	196.50	24	198.04	194.00	-18	14,405	-0.12%
2023/03/08	18	187.94	22	188.09	191.00	-4	13,983	-0.03%
2023/03/07	21	187.79	7.1	188.71	187.50	13.9	13,967	0.10%
2023/03/06	6	190.42	5	191.30	189.50	1	13,998	0.01%
2023/03/03	4	191.50	17	191.59	188.50	-13	14,115	-0.09%
2023/03/02	11	186.45	8	185.88	186.00	3	14,220	0.02%
2023/03/01	18	185.39	8	184.88	186.00	10	14,266	0.07%
2023/02/24	4	187.50	4	189.75	185.50	0	14,319	0.00%
2023/02/23	8	190.69	20.2	188.16	188.50	-12.2	14,153	-0.09%
2023/02/22	27.5	186.56	10	191.65	181.00	17.5	14,009	0.12%
2023/02/21	4	198.63	7	196.93	200.50	-3	13,748	-0.02%
2023/02/20	2	195.00	0	0.00	195.00	2	13,831	0.01%
2023/02/17	0	0.00	6	196.42	196.50	-6	14,067	-0.04%
2023/02/16	9	198.50	6	195.17	200.50	3	14,445	0.02%
2023/02/15	4	192.63	0	0.00	193.00	4	14,704	0.03%
2023/02/14	1	193.00	1	195.50	192.00	0	14,749	0.00%
2023/02/13	0	0.00	1	192.50	193.50	-1	15,074	-0.01%
2023/02/10	3.2	193.84	2	197.25	193.50	1.2	15,370	0.01%
2023/02/09	2	196.50	15	199.50	198.50	-13	15,653	-0.08%
2023/02/08	21	200.95	11	200.50	199.00	10	15,573	0.06%
2023/02/07	2	190.75	1.7	191.29	191.50	0.3	15,221	0.00%
2023/02/06	7	191.93	7	191.57	190.00	0	15,323	0.00%
2023/02/03	11	195.23	63.3	191.82	194.50	-52.3	15,369	-0.34%
2023/02/02	9	182.44	13	181.58	184.00	-4	14,907	-0.03%
2023/02/01	6	174.75	34	176.51	175.50	-28	15,396	-0.18%
2023/01/31	4	168.63	3	168.17	169.50	1	15,627	0.01%
2023/01/30	1	169.00	11	167.09	168.50	-10	16,331	-0.06%
2023/01/10	1	159.50	1	158.00	160.00	0	19,182	0.00%
2023/01/09	5	158.00	5	157.90	158.50	0	19,639	0.00%
2023/01/06	9	150.94	20	150.03	151.00	-11	19,950	-0.06%
2023/01/05	1	148.50	1	150.50	147.00	0	20,375	0.00%
2023/01/03	0	0.00	0	147.00	147.00	0	21,203	0.00%
2022/12/30	5	143.30	8	144.75	142.50	-3	21,448	-0.01%
2022/12/29	3	144.33	3	144.67	145.50	0	21,795	0.00%
2022/12/28	4.1	148.46	0	0.00	145.00	4.1	22,145	0.02%
2022/12/27	1	152.50	1	154.00	156.50	0	22,266	0.00%
2022/12/26	5.1	152.04	5	156.50	152.00	0.1	22,770	0.00%
2022/12/23	2	155.00	2	158.25	159.00	0	23,323	0.00%
2022/12/22	5	157.50	5	160.10	158.00	0	23,747	0.00%
2022/12/21	2	157.50	2	159.25	157.50	0	24,226	0.00%
2022/12/20	6	160.33	2	164.00	156.00	4	24,661	0.02%
2022/12/19	1	165.50	1	164.00	165.00	0	25,021	0.00%
2022/12/16	17	166.03	7	165.57	165.00	10	25,528	0.04%
2022/12/15	8	171.56	0	0.00	171.50	8	25,759	0.03%
2022/12/14	9	173.33	29	170.86	173.00	-20	25,800	-0.08%
2022/12/13	13	163.65	15	166.50	164.00	-2	25,794	-0.01%
2022/12/12	16	163.63	6	163.67	164.00	10	25,943	0.04%
2022/12/09	2	171.25	2	169.75	168.50	0	26,462	0.00%
2022/12/08	1	170.50	0	0.00	167.00	1	26,667	0.00%
2022/12/07	11	174.00	6	171.33	170.00	5	26,854	0.02%
2022/12/06	10	176.25	3	176.17	175.50	7	26,928	0.03%
2022/12/05	1	178.00	1	180.50	178.00	0	27,113	0.00%
2022/12/02	4	176.75	4.1	176.89	176.50	-0.1	27,347	0.00%
2022/12/01	6	177.83	33	178.73	175.50	-27	27,536	-0.10%
2022/11/30	0	0.00	2	169.50	168.50	-2	27,497	-0.01%
2022/11/29	0	0.00	3	165.17	165.50	-3	27,732	-0.01%
2022/11/28	8	168.19	0	0.00	168.50	8	28,144	0.03%
2022/11/25	14	168.86	7	172.00	167.50	7	28,344	0.02%
2022/11/24	22	172.07	28.1	168.64	172.00	-6.1	28,350	-0.02%
2022/11/23	17	165.18	0	0.00	163.50	17	28,343	0.06%
2022/11/22	11	162.82	27	163.72	166.50	-16	28,707	-0.06%
2022/11/21	31.1	166.51	1	164.00	164.00	30.1	29,182	0.10%
2022/11/18	17	169.29	2	165.75	166.00	15	29,702	0.05%
2022/11/17	10.1	170.48	4	169.50	170.50	6.1	29,817	0.02%
2022/11/16	5	166.80	1	168.00	167.00	4	30,017	0.01%
2022/11/15	6	164.83	7	166.43	167.00	-1	30,214	0.00%
2022/11/14	23	158.20	8	161.69	163.50	15	30,634	0.05%
2022/11/11	7	158.07	14	160.64	156.50	-7	31,097	-0.02%
2022/11/10	2	150.00	1	149.50	150.50	1	30,971	0.00%
2022/11/09	6	151.00	10	151.00	150.50	-4	31,293	-0.01%
2022/11/08	9	148.89	1	149.00	147.00	8	31,812	0.03%
2022/11/07	10	148.35	17	147.18	149.00	-7	32,171	-0.02%
2022/11/04	9	143.11	3	142.00	142.50	6	31,967	0.02%
2022/11/03	4	143.88	3	144.33	144.00	1	31,985	0.00%
2022/11/02	3	146.50	8	146.00	145.50	-5	32,066	-0.02%
2022/11/01	2	143.75	8	146.56	146.50	-6	32,164	-0.02%
2022/10/31	5	142.20	3.2	143.00	142.00	1.8	32,256	0.01%
2022/10/28	6.4	142.07	9	141.50	139.50	-2.7	32,356	-0.01%
2022/10/27	3	137.83	7	136.71	138.00	-4	31,865	-0.01%
2022/10/26	8	134.69	1	134.50	133.50	7	31,835	0.02%
2022/10/25	7	134.57	7	135.14	139.50	0	31,506	0.00%
2022/10/24	0	0.00	11	134.50	134.50	-11	31,060	-0.04%
2022/10/21	1	125.50	2	123.00	122.50	-1	31,495	0.00%
2022/10/20	19	124.84	12	125.67	127.00	7	32,320	0.02%
2022/10/19	5	129.50	3	129.67	125.00	2	32,200	0.01%
2022/10/18	5	131.80	3	131.50	130.50	2	32,249	0.01%
2022/10/17	4	129.50	4	127.00	131.50	0	32,783	0.00%
2022/10/14	3	126.50	31	129.42	130.00	-28	33,031	-0.08%
2022/10/13	11	122.77	12	122.79	118.50	-1	33,153	0.00%
2022/10/12	11.1	122.09	14	121.93	122.00	-3	33,056	-0.01%
2022/10/11	3	131.00	14	124.89	127.00	-11	33,018	-0.03%
2022/10/07	6	137.75	9	137.72	136.50	-3	32,849	-0.01%
2022/10/06	18	138.19	16	136.25	140.00	2	32,872	0.01%
2022/10/05	9	139.39	2	136.75	133.50	7	32,704	0.02%
2022/10/04	16	137.78	11	139.36	137.50	5	32,381	0.02%
2022/10/03	2	137.25	6.1	135.43	135.50	-4.1	32,180	-0.01%
2022/09/30	7	135.50	3	128.33	134.00	4	32,572	0.01%
2022/09/29	3	128.00	3	131.50	127.00	0	32,663	0.00%
2022/09/28	12.1	128.95	11	131.77	127.50	1.1	32,739	0.00%
2022/09/27	11.1	134.09	12	134.54	134.50	-1	32,704	0.00%
2022/09/26	11.3	138.77	13	137.77	136.00	-1.8	32,637	-0.01%
2022/09/23	23.2	149.03	11	151.32	145.50	12.2	32,650	0.04%
2022/09/22	1.1	153.45	1	151.00	156.00	0.1	32,479	0.00%
2022/09/21	6	152.58	5	152.10	152.50	1	32,515	0.00%
2022/09/20	14.1	152.18	10	154.15	152.00	4.1	32,776	0.01%
2022/09/19	11	153.68	6	153.83	152.50	5	32,932	0.02%
2022/09/16	27.1	156.00	30	157.63	153.50	-2.9	33,125	-0.01%
2022/09/15	40.2	165.44	19	166.92	161.00	21.2	33,151	0.06%
2022/09/14	17.2	169.62	9	168.94	169.50	8.2	33,183	0.02%
2022/09/13	5.1	176.50	1	176.00	176.00	4.1	33,222	0.01%
2022/09/12	12	174.83	14	178.32	173.00	-2	33,278	-0.01%
2022/09/08	24	174.85	15	174.77	175.50	9	33,482	0.03%
2022/09/07	7	171.57	14	173.43	176.00	-7	33,488	-0.02%
2022/09/06	9.1	177.04	4	175.00	175.50	5.1	33,699	0.02%
2022/09/05	19.1	183.77	5	180.70	179.50	14.1	33,603	0.04%
2022/09/02	11	186.59	26	188.48	188.00	-15	33,488	-0.04%
2022/09/01	7.1	182.21	5	184.50	181.00	2.1	33,293	0.01%
2022/08/31	1	189.50	2	189.75	187.00	-1	33,223	0.00%
2022/08/30	8	189.50	3.2	189.84	188.50	4.8	33,343	0.01%
2022/08/29	10.3	185.02	6	182.67	190.00	4.3	33,178	0.01%
2022/08/26	19	195.39	17	199.32	191.00	2	33,079	0.01%
2022/08/25	13	195.08	7	195.86	195.00	6	32,887	0.02%
2022/08/24	5	190.00	6	189.92	186.00	-1	32,679	0.00%
2022/08/23	15	186.87	10	188.10	190.50	5	32,474	0.02%
2022/08/22	4.1	191.26	6	190.00	186.00	-1.9	32,316	-0.01%
2022/08/19	11.2	193.81	4	194.00	189.50	7.2	32,358	0.02%
2022/08/18	5	182.50	19	183.08	189.00	-14	31,931	-0.04%
2022/08/17	10	176.50	9	177.33	175.50	1	31,262	0.00%
2022/08/16	1	177.50	3	177.83	175.50	-2	31,269	-0.01%
2022/08/15	11	176.59	25	176.14	178.00	-14	31,286	-0.04%
2022/08/12	13	169.46	14	164.82	170.50	-1	30,694	0.00%
2022/08/11	3	155.50	10	154.65	155.00	-7	30,349	-0.02%
2022/08/10	9	150.00	4	150.00	149.00	5	30,681	0.02%
2022/08/09	5	152.50	5	154.50	154.50	0	30,843	0.00%
2022/08/08	8	155.56	3	156.33	154.50	5	31,057	0.02%
2022/08/05	9	155.56	5	157.10	159.50	4	31,147	0.01%
2022/08/04	8.1	148.23	8	146.81	149.00	0.1	31,240	0.00%
2022/08/03	5	149.70	15	150.20	148.50	-10	31,290	-0.03%
2022/08/02	6	149.08	6	149.75	151.50	0	31,482	0.00%
2022/08/01	7	153.50	5	153.70	153.00	2	31,442	0.01%
2022/07/29	25	157.32	13	157.54	156.00	12	31,376	0.04%
2022/07/28	29	159.34	17	162.12	155.50	12	31,475	0.04%
2022/07/27	16	166.22	9	170.72	163.00	7	30,798	0.02%
2022/07/26	3	177.67	2	178.25	177.50	1	29,889	0.00%
2022/07/25	5	180.30	4	181.13	181.50	1	29,826	0.00%
2022/07/22	13	185.19	9	182.78	180.50	4	29,766	0.01%
2022/07/21	9	166.56	10	173.45	179.00	-1	29,265	0.00%
2022/07/20	8	162.50	15	161.03	163.00	-7	28,744	-0.02%
2022/07/19	6	154.83	4	158.75	154.00	2	28,522	0.01%
2022/07/18	7	159.64	5	158.60	158.00	2	28,377	0.01%
2022/07/15	3	151.67	3	155.83	152.50	0	28,062	0.00%
2022/07/14	3	150.17	7	149.14	150.00	-4	28,107	-0.01%
2022/07/13	6	154.75	4	156.00	146.50	2	27,985	0.01%
2022/07/11	1	169.50	0	0.00	162.00	1	28,455	0.00%
2022/07/08	22.1	168.90	11	169.91	165.00	11.1	28,630	0.04%
2022/07/07	11	168.00	11	166.28	174.00	0	28,007	0.00%
2022/07/06	10	165.25	10	169.50	160.50	0	27,834	0.00%
2022/07/05	6	167.50	6	172.58	174.00	0	27,750	0.00%
2022/07/04	7	172.29	7	169.79	172.50	0	27,851	0.00%
2022/07/01	5	179.00	4	184.00	172.00	1	27,944	0.00%
2022/06/30	4	188.38	9	186.56	191.00	-5	27,826	-0.02%
2022/06/29	12	193.50	6	192.00	194.50	6	27,816	0.02%
2022/06/28	6	190.50	9	190.61	190.00	-3	27,790	-0.01%
2022/06/27	6	200.33	5	200.40	198.00	1	28,067	0.00%
2022/06/24	8	187.94	14	189.18	187.50	-6	28,540	-0.02%
2022/06/23	12	189.33	8	189.69	190.00	4	28,676	0.01%
2022/06/22	3	196.17	4	192.63	186.50	-1	28,328	0.00%
2022/06/21	12	205.88	15	205.43	207.00	-3	28,133	-0.01%
2022/06/20	16	206.13	14	206.89	201.50	2	28,206	0.01%
2022/06/17	4.1	208.05	4	211.13	209.00	0.1	28,277	0.00%
2022/06/16	9	226.89	10	233.75	214.50	-1	28,039	0.00%
2022/06/15	17	232.21	19	231.03	228.50	-2	28,074	-0.01%
2022/06/14	8	223.56	3	226.00	225.50	5	28,220	0.02%
2022/06/13	2	219.75	1	224.00	226.00	1	28,523	0.00%
2022/06/10	5	218.70	5	224.90	225.50	0	29,039	0.00%
2022/06/09	12	223.04	12	223.25	224.00	0	29,291	0.00%
2022/06/08	15.1	226.99	14	229.36	222.50	1.1	29,488	0.00%
2022/06/07	10	226.10	9	226.83	228.50	1	30,017	0.00%
2022/06/06	14	227.46	18	227.75	231.50	-4	30,785	-0.01%
2022/06/02	18.2	228.75	14	233.18	226.00	4.2	31,348	0.01%
2022/06/01	14.2	242.02	14	242.50	238.00	0.2	31,717	0.00%
2022/05/31	9	236.22	9	239.06	240.50	0	31,931	0.00%
2022/05/30	1	237.00	2	241.00	242.00	-1	32,963	0.00%
2022/05/27	10	239.10	10	238.45	231.00	0	33,710	0.00%
2022/05/26	6	247.49	2	239.00	238.50	4	34,303	0.01%
2022/05/25	1	250.00	1	255.50	255.00	0	34,805	0.00%
2022/05/24	17	250.38	19	254.21	250.00	-2	35,532	-0.01%
2022/05/23	14	269.06	3	270.50	257.50	11	36,322	0.03%
2022/05/20	5	269.90	4	269.75	269.50	1	36,532	0.00%
2022/05/19	4.1	259.92	4	265.50	269.50	0.1	36,484	0.00%
2022/05/18	4	265.50	8	265.75	268.00	-4	36,532	-0.01%
2022/05/17	8	253.38	8	252.88	255.00	0	36,520	0.00%
2022/05/16	11	260.81	10	268.60	252.50	1	37,163	0.00%
2022/05/13	2	259.75	2	263.00	257.00	0	37,394	0.00%
2022/05/12	7	253.07	2	255.50	254.50	5	37,471	0.01%
2022/05/11	5	248.20	6	253.42	257.50	-1	37,788	0.00%
2022/05/10	9	246.83	10	245.85	255.00	-1	37,985	0.00%
2022/05/09	23.2	262.05	19	262.47	246.50	4.2	38,497	0.01%
2022/05/06	5.2	274.01	1	272.00	272.00	4.2	38,829	0.01%
2022/05/05	5	281.70	7	275.86	286.00	-2	38,763	-0.01%
2022/05/04	3	264.50	1	266.50	262.50	2	38,558	0.01%
2022/05/03	0	0.00	1	267.00	264.50	-1	38,787	0.00%
2022/04/29	5	263.90	2	260.50	260.50	3	38,955	0.01%
2022/04/28	3	249.33	3	254.83	260.00	0	38,880	0.00%
2022/04/27	1	230.00	1	236.50	252.50	0	38,898	0.00%
2022/04/26	0	0.00	1	254.50	242.50	-1	38,817	0.00%
2022/04/25	6	248.33	6	250.67	248.50	0	39,070	0.00%
2022/04/22	4	263.63	4	265.88	267.50	0	39,245	0.00%
2022/04/21	1	278.00	0	0.00	275.00	1	39,660	0.00%
2022/04/20	8	270.88	9	270.72	276.50	-1	39,824	0.00%
2022/04/19	1	276.50	1	268.50	268.50	0	39,943	0.00%
2022/04/18	0.2	265.50	0	0.00	272.50	0.2	40,018	0.00%
2022/04/15	0.2	263.25	1	258.50	265.50	-0.8	40,260	0.00%
2022/04/14	10.1	285.02	8	283.44	281.50	2.1	40,341	0.01%
2022/04/13	2	285.50	4	287.50	289.50	-2	40,256	0.00%
2022/04/12	1	287.50	0	0.00	281.50	1	40,177	0.00%
2022/04/11	8.1	287.43	8	287.25	281.00	0.1	39,911	0.00%
2022/04/08	1	303.00	4	301.00	301.50	-3	39,727	-0.01%
2022/04/07	5.1	305.75	5	301.19	296.00	0.1	39,457	0.00%
2022/04/06	1	304.00	1	307.50	317.00	0	39,182	0.00%
2022/04/01	3	302.33	2	300.25	312.00	1	39,128	0.00%
2022/03/31	1	312.00	1	314.00	305.50	0	39,374	0.00%
2022/03/30	10	323.80	28.2	325.75	312.50	-18.2	39,541	-0.05%
2022/03/29	40	318.68	23	318.28	322.50	17	39,675	0.04%
2022/03/28	10	304.60	6	296.00	311.00	4	40,065	0.01%
2022/03/25	17	292.91	44	294.36	296.00	-27	40,418	-0.07%
2022/03/24	26.2	288.67	11	288.00	287.50	15.2	40,965	0.04%
2022/03/23	16	290.09	14.1	294.55	284.00	1.9	42,365	0.00%
2022/03/22	11	282.95	16	286.75	282.00	-5	42,972	-0.01%
2022/03/21	8	275.88	59	276.17	274.50	-51	43,100	-0.12%
2022/03/18	57	271.58	11	273.45	273.00	46	43,130	0.11%
2022/03/17	16	275.63	10	272.45	275.00	6	42,942	0.01%
2022/03/16	6	263.17	6	262.42	255.00	0	42,428	0.00%
2022/03/15	9.1	273.21	26	283.19	260.50	-16.9	42,269	-0.04%
2022/03/14	34	290.87	6	290.08	286.00	28	42,126	0.07%
2022/03/11	1	278.50	10	284.35	287.00	-9	41,766	-0.02%
2022/03/10	16	282.88	16	285.34	281.00	0	41,630	0.00%
2022/03/09	14	282.25	8	290.19	275.00	6	41,146	0.01%
2022/03/08	8	278.63	3	290.83	273.50	5	40,380	0.01%
2022/03/07	2	288.00	6	287.08	287.50	-4	39,594	-0.01%
2022/03/04	5	299.30	2	294.00	288.00	3	39,069	0.01%
2022/03/03	17	313.24	15	316.87	312.00	2	38,732	0.01%
2022/03/02	12	299.71	10	300.05	307.00	2	37,914	0.01%
2022/03/01	4	284.38	45.4	285.01	299.50	-41.4	37,091	-0.11%
2022/02/25	5.2	263.42	14	265.68	272.50	-8.8	36,252	-0.02%
2022/02/24	53	246.50	10	244.55	248.00	43	35,583	0.12%
2022/02/23	3	244.50	10	249.30	245.00	-7	34,753	-0.02%
2022/02/22	9	237.72	6	238.25	233.50	3	33,923	0.01%
2022/02/21	2	235.00	2	238.75	239.00	0	33,503	0.00%
2022/02/18	3	235.17	3	238.00	238.50	0	33,774	0.00%
2022/02/17	13	235.54	12	237.29	233.00	1	33,898	0.00%
2022/02/16	15	244.47	18	245.53	243.00	-3	33,682	-0.01%
2022/02/15	12	234.92	8	239.31	232.00	4	33,336	0.01%
2022/02/14	7	232.50	6	234.41	231.00	1	33,092	0.00%
2022/02/11	6	242.92	8.6	242.54	244.00	-2.6	33,159	-0.01%
2022/02/10	9	238.00	4.1	240.37	234.00	5	32,875	0.02%
2022/02/09	2	236.25	1.1	229.92	236.50	0.9	32,706	0.00%
2022/02/08	12	214.55	14	216.96	224.00	-2	32,424	-0.01%
2022/02/07	6.1	199.97	12	205.17	209.50	-5.9	32,386	-0.02%
2022/01/26	22.3	203.66	16	205.81	199.50	6.3	32,810	0.02%
2022/01/25	1	208.50	0	0.00	205.50	1	33,233	0.00%
2022/01/24	1	215.49	2	210.75	213.50	-1	33,695	0.00%
2022/01/21	3	214.83	2	217.00	216.00	1	34,692	0.00%
2022/01/20	10	217.25	9	215.89	219.00	1	35,430	0.00%
2022/01/19	4	212.00	7	210.93	215.00	-3	36,018	-0.01%
2022/01/18	9	214.44	7.1	212.18	209.00	2	36,701	0.01%
2022/01/17	1	214.00	1.5	213.81	214.50	-0.5	37,392	0.00%
2022/01/14	3.6	206.25	4	210.38	213.00	-0.4	37,851	0.00%
2022/01/13	0	0.00	0.2	194.50	200.50	-0.2	38,128	0.00%
2022/01/12	3	202.00	3	205.17	200.50	0	38,678	0.00%
2022/01/11	3.3	200.07	3	204.50	199.00	0.3	39,898	0.00%
2022/01/10	2	206.00	3	212.00	207.00	-1	40,656	0.00%
2022/01/07	4.3	213.16	3	208.00	199.00	1.3	41,496	0.00%
2022/01/06	4.9	211.17	3	213.33	211.00	1.9	41,693	0.00%
2022/01/05	11	221.18	10	217.50	218.50	1	42,783	0.00%
2022/01/04	13.2	223.27	15	226.33	221.00	-1.9	44,346	0.00%
2022/01/03	1	226.50	0	0.00	226.00	1	44,732	0.00%
2021/12/29	3	241.33	2	240.00	238.00	1	44,942	0.00%
2021/12/28	3	238.83	3.3	239.85	245.50	-0.3	45,334	0.00%
2021/12/27	3.5	248.22	3.3	252.55	238.50	0.2	45,452	0.00%
2021/12/24	7.1	246.88	13	247.50	249.00	-5.9	45,182	-0.01%
2021/12/23	18.2	245.85	21.2	246.52	243.00	-3	45,107	-0.01%
2021/12/22	17.2	242.46	12	241.83	243.00	5.2	44,945	0.01%
2021/12/21	6	225.17	7.4	227.66	238.50	-1.4	44,416	0.00%
2021/12/20	11.4	222.74	4	230.63	217.00	7.4	43,896	0.02%
2021/12/17	9	221.06	9	223.17	225.50	0	43,928	0.00%
2021/12/16	9	208.11	11.2	211.67	217.50	-2.2	42,868	-0.01%
2021/12/15	0	0.00	1	198.00	198.00	-1	42,239	0.00%
2021/12/14	4	182.88	2	180.00	180.00	2	42,330	0.00%
2021/12/13	2.1	187.78	7	192.93	194.00	-4.9	43,128	-0.01%
2021/12/10	2	186.75	1	188.00	187.50	1	43,465	0.00%
2021/12/09	6	194.58	4	189.91	188.50	2	44,281	0.00%
2021/12/08	2	181.50	15	188.10	194.50	-13	44,790	-0.03%
2021/12/07	4	179.50	5	179.80	177.00	-1	44,992	0.00%
2021/12/06	12	181.71	3	178.50	178.50	9	45,320	0.02%
2021/12/03	4	188.13	6	190.17	190.00	-2	45,555	0.00%
2021/12/02	1	188.00	1	184.00	184.50	0	45,714	0.00%
2021/12/01	2	182.50	3	182.17	187.00	-1	45,984	0.00%
2021/11/30	3	187.17	4	188.00	186.00	-1	46,512	0.00%
2021/11/29	2	176.50	4	180.50	183.00	-2	47,677	0.00%
2021/11/26	2	175.00	6	179.00	182.00	-4	48,042	-0.01%
2021/11/25	4	179.13	3	180.67	176.50	1	47,917	0.00%
2021/11/24	7.1	179.76	3	180.33	179.00	4.1	47,883	0.01%
2021/11/23	8.1	185.57	6	185.50	184.50	2.1	48,613	0.00%
2021/11/22	3	188.33	3	189.67	190.00	0	48,686	0.00%
2021/11/19	10	191.30	6	190.00	190.50	4	48,565	0.01%
2021/11/18	13	198.19	7	196.79	196.00	6	48,409	0.01%
2021/11/17	7	202.36	15.1	201.96	206.00	-8.1	48,307	-0.02%
2021/11/16	11.1	198.83	8	199.13	193.50	3.1	47,897	0.01%
2021/11/15	29	195.98	30	196.85	198.50	-1	47,378	0.00%
2021/11/12	22	200.57	26.2	198.98	189.00	-4.2	47,110	-0.01%
2021/11/11	11.2	188.89	9	191.94	191.00	2.2	46,520	0.00%
2021/11/10	5	185.50	7	190.07	194.00	-2	46,153	0.00%
2021/11/09	13	185.65	16	186.44	181.00	-3	45,662	-0.01%
2021/11/08	9	187.50	3	185.83	181.00	6	45,141	0.01%
2021/11/05	2	190.00	3	189.67	197.00	-1	44,724	0.00%
2021/11/04	5	195.30	4	196.88	190.50	1	44,059	0.00%
2021/11/03	4	197.25	3	195.00	193.50	1	43,471	0.00%
2021/11/02	3	210.83	2	207.00	205.50	1	43,072	0.00%
2021/11/01	3	212.67	4	208.25	210.00	-1	42,405	0.00%
2021/10/29	10	205.15	4	205.25	201.00	6	41,622	0.01%
2021/10/28	3	185.33	5.7	192.88	196.50	-2.7	40,311	-0.01%
2021/10/27	4	167.50	3	174.17	179.00	1	39,421	0.00%
2021/10/26	8	173.44	7	164.57	163.00	1	38,611	0.00%
2021/10/25	8	170.13	9	173.00	176.00	-1	37,727	0.00%
2021/10/22	6	159.89	7	155.86	166.50	-1	36,525	0.00%
2021/10/21	4	151.00	5	155.10	151.50	-1	35,522	0.00%
2021/10/20	10	149.80	8	151.00	153.50	2	34,614	0.01%
2021/10/19	13	149.46	18	147.56	147.50	-5	33,683	-0.01%
2021/10/18	18	141.61	18	143.14	141.00	0	32,110	0.00%
2021/10/15	5	134.80	4.3	136.88	143.00	0.7	31,001	0.00%
2021/10/14	0	129.50	1	127.50	130.00	-1	29,551	0.00%
2021/10/13	3	136.67	1	131.63	131.50	2	28,779	0.01%
2021/10/12	8	127.76	10	129.30	133.00	-2	27,418	-0.01%
2021/10/08	1	120.50	1.1	124.64	130.00	-0.1	25,623	0.00%
2021/10/07	0.3	117.00	3	116.00	118.50	-2.7	25,160	-0.01%
2021/10/06	2	109.75	1	109.50	108.00	1	25,003	0.00%
2021/10/05	5	105.00	4	105.89	112.00	1	25,354	0.00%
2021/10/04	1	110.00	2	111.48	109.00	-1	25,273	0.00%
2021/10/01	10.2	109.58	9	111.06	107.50	1.2	25,585	0.00%
2021/09/30	4	114.88	3	116.17	115.00	1	25,583	0.00%
2021/09/29	3	115.16	2	114.50	115.00	1	25,693	0.00%
2021/09/28	1	116.50	6	119.25	120.50	-5	25,254	-0.02%
2021/09/27	3	115.67	5	118.70	114.50	-2	24,602	-0.01%
2021/09/24	18	119.67	26	118.42	118.00	-8	24,250	-0.03%
2021/09/23	11	113.45	13	110.81	115.50	-2	23,388	-0.01%
2021/09/22	5	109.60	2	107.50	106.00	3	23,034	0.01%
2021/09/17	8	113.63	8	112.63	114.00	0	22,693	0.00%
2021/09/16	16	115.75	12	115.71	112.50	4	22,132	0.02%
2021/09/15	7	110.79	7	111.57	111.50	0	21,085	0.00%
2021/09/14	8	111.43	14.2	111.00	115.00	-6.2	20,608	-0.03%
2021/09/13	11	111.36	5	110.90	109.00	6	19,661	0.03%
2021/09/10	6	102.92	12	106.88	110.50	-6	18,802	-0.03%
2021/09/09	3.1	98.84	2	99.62	100.50	1.1	18,216	0.01%
2021/09/08	4	97.10	4	96.50	93.40	0	17,894	0.00%
2021/09/07	12	102.09	10	101.93	98.30	2	17,543	0.01%
2021/09/06	12	110.13	13.1	111.01	109.00	-1.1	17,535	-0.01%
2021/09/03	17	110.38	33	111.52	110.00	-16	17,809	-0.09%
2021/09/02	68.1	109.83	54.9	111.03	109.00	13.2	17,265	0.08%
2021/09/01	12	102.25	19	104.39	109.00	-7	15,914	-0.04%
2021/08/31	14.1	99.00	8	101.05	99.20	6.1	15,298	0.04%
2021/08/30	8	103.19	10	103.35	103.00	-2	15,046	-0.01%
2021/08/27	22	105.59	26	107.10	103.50	-4	15,000	-0.03%
2021/08/26	11	104.00	6.6	103.85	104.00	4.5	14,197	0.03%
2021/08/25	8	95.58	9	95.02	94.80	-1	14,015	-0.01%
2021/08/24	8.5	95.75	6	95.17	94.30	2.5	14,283	0.02%
2021/08/23	8	95.06	7	94.19	94.40	1	14,264	0.01%
2021/08/20	2	91.00	2	91.45	90.90	0	14,185	0.00%
2021/08/18	5	86.88	5	86.76	89.80	0	14,353	0.00%
2021/08/17	0	0.00	1	86.70	86.70	-1	14,560	-0.01%
2021/08/16	0	0.00	1	91.00	92.40	-1	14,540	-0.01%
2021/08/12	1	96.30	0	0.00	95.40	1	14,571	0.01%
2021/08/09	2	98.90	0	0.00	98.80	2	14,657	0.01%
2021/08/06	7.1	101.49	8	103.75	99.30	-1	14,668	-0.01%
2021/08/05	14.1	106.36	11	108.18	106.00	3.1	14,479	0.02%
2021/08/04	7	111.86	3	115.17	108.50	4	14,651	0.03%
2021/08/03	10	112.65	12	111.71	114.50	-2	14,710	-0.01%
2021/08/02	7	111.29	6	114.50	112.00	1	14,752	0.01%
2021/07/30	4	112.75	2	112.00	112.50	2	14,891	0.01%
2021/07/29	10	106.25	12.1	106.89	108.00	-2.1	14,903	-0.01%
2021/07/28	3	106.17	3	105.00	105.00	0	15,093	0.00%
2021/07/27	2	119.25	0	0.00	116.50	2	15,783	0.01%
2021/07/26	0	0.00	1	121.00	121.50	-1	16,255	-0.01%
2021/07/22	4	116.38	2.1	116.49	118.50	1.9	18,178	0.01%
2021/07/21	2	108.25	2	111.50	110.00	0	18,336	0.00%
2021/07/20	4	112.25	1	116.00	111.50	3	18,661	0.02%
2021/07/19	2	117.00	0	0.00	118.00	2	18,678	0.01%
2021/07/15	1	108.00	3	106.83	109.00	-2	18,898	-0.01%
2021/07/14	3	111.50	2	112.50	114.00	1	18,999	0.01%
2021/07/13	9	111.28	7	114.36	111.00	2	18,915	0.01%
2021/07/12	3	110.99	3.3	109.81	110.50	-0.3	18,689	0.00%
2021/07/09	14	103.93	27	102.90	106.50	-13	18,206	-0.07%
2021/07/08	3.1	95.75	5.3	96.64	97.10	-2.2	18,020	-0.01%
2021/07/07	32.3	90.31	23	87.07	91.80	9.3	17,495	0.05%
2021/07/06	8	82.90	8	83.25	83.50	0	17,327	0.00%
2021/07/05	0	0.00	7	80.13	85.40	-7	17,067	-0.04%
2021/07/02	1	76.70	4.6	75.88	77.70	-3.6	16,992	-0.02%
2021/07/01	0	0.00	7	74.51	74.00	-7	17,167	-0.04%
2021/06/30	15	75.57	12	75.60	76.10	3	17,153	0.02%
2021/06/29	8	77.09	5	79.50	75.50	3	17,130	0.02%
2021/06/23	6	78.20	0	0.00	76.70	6	16,816	0.04%
2021/06/18	5	77.00	8	78.29	76.30	-3	16,489	-0.02%
2021/06/17	7	77.70	4	77.60	77.60	3	16,286	0.02%
2021/06/16	18	75.87	12	78.10	75.10	6	16,105	0.04%
2021/06/15	8	76.88	4	77.33	78.10	4	15,932	0.03%
2021/06/11	1	77.50	23.1	76.72	78.10	-22.1	15,368	-0.14%
2021/06/10	8	70.70	8	70.66	71.00	0	14,589	0.00%
2021/06/09	7.1	71.64	3	71.40	69.80	4.1	14,417	0.03%
2021/06/08	1	70.60	2	71.40	71.40	-1	14,302	-0.01%
2021/06/07	19	70.99	21	69.64	71.10	-2	14,221	-0.01%
2021/06/04	4	70.30	4	71.38	69.10	0	14,091	0.00%
2021/06/03	3	70.57	3	71.20	70.80	0	13,914	0.00%
2021/06/02	11	68.44	12	69.53	69.00	-1	13,719	-0.01%
2021/06/01	3	69.57	2	70.10	69.40	1	13,598	0.01%
2021/05/31	1	68.30	2	68.85	68.40	-1	13,283	-0.01%
2021/05/28	2	66.80	1	67.40	67.50	1	13,129	0.01%
2021/05/27	19	65.94	16	65.78	65.60	3	13,009	0.02%
2021/05/26	1	68.40	0	0.00	66.30	1	12,918	0.01%
2021/05/25	0	0.00	1	67.50	67.50	-1	12,631	-0.01%
2021/05/24	12	61.38	12	59.40	61.40	0	12,312	0.00%
2021/05/20	23	58.80	23	57.80	58.80	0	12,298	0.00%
2021/05/19	0	0.00	1	60.40	58.20	-1	12,244	-0.01%
2021/05/18	2	56.75	2	57.95	58.50	0	12,109	0.00%
2021/05/17	4	56.13	4	55.50	53.20	0	12,039	0.00%
2021/05/14	4	60.53	9	60.34	57.60	-5	11,963	-0.04%
2021/05/13	16	61.02	11	59.49	59.50	5	11,838	0.04%
2021/05/12	1	62.90	3	63.20	59.40	-2	11,728	-0.02%
2021/05/11	2	64.85	3	64.03	63.30	-1	11,444	-0.01%
2021/05/10	20	67.29	19	67.97	66.90	1	11,262	0.01%
2021/05/07	11	69.10	10	68.20	68.00	1	11,214	0.01%
2021/05/06	3	67.37	7	67.46	67.00	-4	11,047	-0.04%
2021/05/05	9	69.02	8	70.38	66.50	1	10,896	0.01%
2021/05/04	22	71.43	18	70.43	73.80	4	10,606	0.04%
2021/05/03	8	70.83	3	71.80	69.80	5	10,416	0.05%
2021/04/29	17	72.27	90.1	72.90	74.50	-73.1	10,415	-0.70%
2021/04/28	0	0.00	3.2	67.77	67.80	-3.2	9,319	-0.03%
2021/04/27	42	61.97	20	62.34	61.70	22	8,510	0.26%
2021/04/26	18	60.58	28	61.53	62.60	-10	8,303	-0.12%
2021/04/23	2	57.80	4	57.00	58.80	-2	7,967	-0.03%
2021/04/22	1	58.50	1	58.80	56.50	0	8,021	0.00%
2021/04/21	12	59.65	7.2	61.03	58.70	4.8	7,949	0.06%
2021/04/20	28	60.21	40	59.82	61.00	-12	7,961	-0.15%
2021/04/19	26	59.57	15	60.23	59.00	11	7,977	0.14%
2021/04/16	25	59.16	19	58.74	59.50	6	7,882	0.08%
2021/04/15	10	57.40	15	57.67	59.30	-5	7,719	-0.06%
2021/04/14	19	56.75	12	56.58	56.40	7	7,561	0.09%
2021/04/13	29	57.31	41	57.75	57.90	-12	7,244	-0.17%
2021/04/12	2	57.55	1	56.90	56.90	1	6,962	0.01%
2021/04/09	10.2	60.16	7	58.09	57.50	3.2	6,837	0.05%
2021/04/08	4	56.50	1	56.30	57.20	3	6,536	0.05%
2021/04/07	7	55.77	21	56.08	57.40	-14	6,373	-0.22%
2021/04/06	0	0.00	7	53.93	53.40	-7	6,225	-0.11%
2021/04/01	0	0.00	0	52.10	53.00	0	6,271	0.00%
2021/03/31	17	53.15	10	52.50	52.10	7	6,248	0.11%
2021/03/29	0	0.00	5	52.50	51.90	-5	6,285	-0.08%
2021/03/26	0	0.00	10	51.41	52.10	-10	6,383	-0.16%
2021/03/25	4	50.40	6	50.65	50.40	-2	6,379	-0.03%
2021/03/24	3	50.90	2	51.40	50.70	1	6,395	0.02%
2021/03/23	7	51.21	4	51.73	51.10	3	6,429	0.05%
2021/03/22	5	50.86	8	51.48	51.40	-3	6,455	-0.05%
2021/03/19	14	51.21	1	50.90	51.00	13	6,639	0.20%
2021/03/18	4	51.93	4	52.40	51.90	0	6,650	0.00%
2021/03/17	4	51.88	3	52.40	51.90	1	6,711	0.01%
2021/03/16	2	52.00	8	52.38	51.90	-6	6,770	-0.09%
2021/03/15	2	51.35	6	51.67	51.60	-4	6,891	-0.06%
2021/03/12	2	51.15	0	0.00	51.00	2	7,027	0.03%
2021/03/11	1	50.70	4	50.85	51.00	-3	7,576	-0.04%
2021/03/10	0	0.00	2	50.10	50.10	-2	8,052	-0.02%
2021/03/09	2	49.00	1	49.25	49.50	1	8,093	0.01%
2021/03/08	2	50.25	1	50.80	49.95	1	8,096	0.01%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/04	4	51.18	1	51.60	50.90	3	8,126	0.04%
2021/03/03	9	51.39	4	51.73	51.90	5	8,098	0.06%
2021/03/02	7	52.74	3	53.30	52.10	4	8,061	0.05%
2021/02/26	7	53.10	7	53.50	53.00	0	8,057	0.00%
2021/02/25	10	53.59	4	53.80	53.40	6	8,060	0.07%
2021/02/24	6	54.45	3	55.30	53.90	3	8,146	0.04%
2021/02/23	5	55.72	1	55.30	55.40	4	8,135	0.05%
2021/02/19	6	54.50	7	55.07	55.90	-1	8,006	-0.01%
2021/02/18	1	52.70	11	54.06	54.00	-10	7,934	-0.13%
2021/02/17	10	52.88	5	54.50	53.20	5	7,932	0.06%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/03	6	53.13	1	54.10	53.30	5	7,823	0.06%
2021/02/02	0	0.00	1	53.40	52.90	-1	7,771	-0.01%
2021/02/01	11	51.02	10	51.82	51.40	1	7,737	0.01%
2021/01/29	2	52.35	0	0.00	52.20	2	7,685	0.03%
2021/01/28	0	0.00	15	53.74	53.40	-15	7,537	-0.20%
2021/01/27	0	0.00	7	52.94	52.50	-7	7,391	-0.09%
2021/01/26	10	52.05	0	0.00	51.10	10	7,215	0.14%
2021/01/25	9	57.21	0	0.00	54.10	9	7,011	0.13%
2021/01/22	15	56.30	22	57.79	57.90	-7	6,417	-0.11%
2021/01/21	0	0.00	2	52.30	52.70	-2	5,889	-0.03%
2021/01/20	3	51.40	0	0.00	51.00	3	5,790	0.05%
2021/01/19	1	52.10	1	53.20	53.00	0	5,727	0.00%
2021/01/18	14	52.36	14	53.40	52.40	0	5,755	0.00%
2021/01/15	33	54.37	33	53.77	53.40	0	5,758	0.00%
2021/01/13	2	53.70	12	53.28	54.00	-10	5,539	-0.18%
2021/01/12	5	51.50	7	52.76	52.00	-2	5,405	-0.04%
2021/01/11	0	0.00	2	50.80	51.60	-2	5,245	-0.04%
2021/01/08	1	48.65	0	0.00	48.75	1	5,169	0.02%
2021/01/06	3	49.70	13	49.22	49.30	-10	5,073	-0.20%
2021/01/04	5	51.70	0	0.00	52.20	5	4,891	0.10%
2020/12/29	3	51.97	0	0.00	51.90	3	4,740	0.06%
2020/12/28	1	49.70	1	51.80	51.80	0	4,581	0.00%
2020/12/25	2	50.60	0	0.00	50.70	2	4,467	0.04%
2020/12/23	4	51.00	10	50.80	51.20	-6	4,403	-0.14%
2020/12/22	4	50.90	6	51.63	49.65	-2	4,331	-0.05%
2020/12/21	3	48.80	0	0.00	49.20	3	4,222	0.07%
2020/12/17	0	0.00	11	50.09	49.80	-11	4,147	-0.27%
2020/12/16	18	50.39	17	50.40	50.50	1	4,107	0.02%
2020/12/15	17	50.82	0	0.00	50.40	17	4,083	0.42%
2020/12/11	0	0.00	2	50.25	49.50	-2	3,852	-0.05%
2020/12/09	10	51.70	0	0.00	51.70	10	3,743	0.27%
2020/12/08	1	52.50	0	0.00	52.70	1	3,599	0.03%
2020/12/07	0	0.00	2	55.40	55.40	-2	3,438	-0.06%
2020/12/04	0	0.00	9	51.79	53.40	-9	2,870	-0.31%
2020/12/03	0	0.00	2	49.10	48.55	-2	2,374	-0.08%
2020/12/02	5	49.00	0	0.00	48.50	5	2,332	0.21%
2020/11/30	0	0.00	5	47.60	47.95	-5	2,292	-0.22%
2020/11/27	2	47.20	0	0.00	47.05	2	2,241	0.09%
2020/11/24	5	46.70	0	0.00	47.00	5	2,210	0.23%
2020/11/23	0	0.00	5	47.95	47.65	-5	2,171	-0.23%
2020/11/20	19	45.98	19	45.08	46.05	0	2,028	0.00%
2020/11/19	1	45.75	2	45.90	45.35	-1	1,985	-0.05%
2020/11/17	21	45.77	5	45.55	45.35	16	1,872	0.85%
2020/11/16	7	44.97	1	45.15	45.15	6	1,890	0.32%
2020/11/10	1	43.90	10	43.98	43.85	-9	1,890	-0.48%
2020/11/09	5	43.35	0	0.00	43.60	5	1,877	0.27%
2020/11/05	0	0.00	10	42.20	42.30	-10	1,880	-0.53%
2020/10/23	5	43.88	0	0.00	44.10	5	2,143	0.23%
2020/10/21	2	43.10	0	0.00	43.05	2	2,425	0.08%
2020/09/21	20	45.80	0	0.00	44.90	20	5,464	0.37%
2020/09/17	0	0.00	0.2	45.15	45.40	-0.2	6,221	0.00%
2020/09/08	0	0.00	1	43.90	43.85	-1	6,580	-0.02%
2020/09/04	0	0.00	1	43.30	43.95	-1	6,670	-0.01%
2020/09/02	1	45.30	0	0.00	45.10	1	6,696	0.01%
2020/08/21	1	43.50	0	0.00	43.50	1	6,903	0.01%
2020/08/11	5	47.25	5	48.10	47.30	0	6,969	0.00%
2020/08/10	5	47.20	0	0.00	47.25	5	6,966	0.07%
2020/07/29	20	46.58	20	45.83	46.95	0	6,725	0.00%
2020/07/28	5	47.42	5	47.08	46.20	0	6,658	0.00%
2020/07/27	23	49.73	19	51.85	49.15	4	6,524	0.06%
2020/07/24	1	52.30	2	54.70	52.10	-1	6,354	-0.02%
2020/07/22	2	52.10	5	52.02	52.50	-3	6,034	-0.05%
2020/07/21	3	51.63	0	0.00	53.00	3	6,100	0.05%
2020/07/15	1	51.20	0	0.00	50.10	1	6,025	0.02%
2020/07/13	0	0.00	2	51.60	51.60	-2	5,971	-0.03%
2020/07/09	2	52.60	2	52.70	52.60	0	5,837	0.00%
2020/07/08	1	53.70	6	54.27	54.00	-5	5,663	-0.09%
2020/07/07	11	52.83	3	52.03	51.50	8	5,429	0.15%
2020/07/06	3	53.70	22	54.49	54.00	-19	5,261	-0.36%
2020/07/03	7	52.80	6	54.25	52.80	1	5,033	0.02%
2020/07/02	1	48.95	8	50.25	51.30	-7	4,544	-0.15%
2020/06/30	0	0.00	5	48.31	46.40	-5	4,065	-0.12%
2020/06/29	0	0.00	6	45.89	46.50	-6	3,795	-0.16%
2020/06/24	12	45.04	9	45.56	44.80	3	3,484	0.09%
2020/06/23	5	42.10	5	42.80	43.35	0	3,083	0.00%
2020/06/22	18	42.49	19	41.73	42.70	-1	2,987	-0.03%
2020/06/19	0	0.00	4	42.30	41.00	-4	2,984	-0.13%
2020/06/10	1	44.50	0	0.00	44.20	1	2,951	0.03%
2020/06/08	1	45.30	0	0.00	44.90	1	3,017	0.03%
2020/06/03	5	45.10	2	45.05	45.05	3	3,010	0.10%
2020/06/02	3	44.63	0	0.00	44.40	3	2,974	0.10%
2020/06/01	3	43.90	21	44.85	45.10	-18	2,948	-0.61%
2020/05/29	2	43.35	2	44.30	43.60	0	2,905	0.00%
2020/05/28	5	44.26	2	43.45	43.35	3	2,887	0.10%
2020/05/27	1	43.90	0	0.00	43.85	1	2,902	0.03%
2020/05/22	1	44.40	2	43.80	43.60	-1	2,934	-0.03%
2020/05/21	15	43.95	2	44.00	43.95	13	2,875	0.45%
2020/05/20	0	0.00	2	42.30	42.30	-2	2,828	-0.07%
2020/05/18	0	0.00	3	41.30	40.50	-3	2,819	-0.11%
2020/05/15	2	41.70	0	0.00	41.35	2	2,838	0.07%
2020/05/14	0	0.00	2	42.30	42.10	-2	2,851	-0.07%
2020/05/13	1	43.65	1	43.50	43.70	0	2,869	0.00%
2020/05/12	2	42.50	1	42.40	42.40	1	2,915	0.03%
2020/05/11	0	0.00	1	43.35	43.35	-1	2,927	-0.03%
2020/05/07	2	43.58	1	43.35	43.55	1	2,940	0.03%
2020/04/30	0	0.00	5	43.56	43.35	-5	3,014	-0.17%
2020/04/29	2	43.05	2	43.20	43.20	0	3,039	0.00%
2020/04/24	8	43.43	5	42.66	42.55	3	3,160	0.09%
2020/04/23	4	46.05	2	44.78	45.30	2	3,036	0.07%
2020/04/21	1	41.75	0	0.00	41.80	1	2,950	0.03%
2020/04/17	1	41.85	1	42.95	42.05	0	3,103	0.00%
2020/04/16	2	41.35	2	41.75	41.60	0	3,147	0.00%
2020/04/15	0	0.00	2	41.00	41.80	-2	3,291	-0.06%
2020/04/09	0	0.00	4	40.69	40.35	-4	3,753	-0.11%
2020/04/01	1	36.60	0	0.00	36.65	1	3,824	0.03%
2020/03/31	1	36.40	0	0.00	36.30	1	3,870	0.03%
2020/03/26	2	36.25	0	0.00	36.50	2	3,829	0.05%
2020/03/23	2	30.13	5	30.64	32.15	-3	3,791	-0.08%
2020/03/20	2	31.23	5	31.59	32.05	-3	3,796	-0.08%
2020/03/19	9	29.55	5	30.97	29.15	4	3,801	0.11%
2020/03/18	3	33.25	3	33.65	32.35	0	3,768	0.00%
2020/03/17	5	32.76	2	32.70	32.95	3	3,806	0.08%
2020/03/16	2	34.83	2	35.45	32.70	0	3,763	0.00%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	5	39.25	1	38.75	38.35	4	3,623	0.11%
2020/03/11	5	42.75	0	0.00	42.35	5	3,576	0.14%
2020/03/10	1	42.80	5	42.88	43.80	-4	3,586	-0.11%
2020/03/09	3	43.82	0	0.00	42.80	3	3,570	0.08%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/02	5	45.15	3	45.02	45.00	2	3,613	0.06%
2020/02/27	1	45.40	1	45.80	44.05	0	3,588	0.00%
2020/02/14	5	49.45	0	0.00	49.50	5	3,488	0.14%
2020/02/11	0	0.00	3	47.98	48.05	-3	3,445	-0.09%
2020/02/07	2	47.25	2	47.15	47.15	0	3,447	0.00%
2020/02/06	11	48.48	1	47.80	48.30	10	3,450	0.29%
2020/02/05	1	48.10	0	0.00	47.00	1	3,439	0.03%
2020/02/03	0	0.00	3	46.17	46.60	-3	3,452	-0.09%
2020/01/31	3	49.60	0	0.00	49.45	3	3,488	0.09%
2020/01/30	2	52.10	0	0.00	52.10	2	3,523	0.06%
2020/01/16	1	59.10	1	59.70	59.10	0	3,717	0.00%
2020/01/15	17	58.98	19.3	59.39	58.90	-2.3	3,685	-0.06%
2020/01/14	5	59.10	5	60.20	59.40	0	3,670	0.00%
2020/01/13	1	59.50	1	59.10	59.50	0	3,550	0.00%
2020/01/10	9	58.88	1	59.00	58.60	8	3,536	0.23%
2020/01/09	5	57.74	12	57.33	58.30	-7	3,463	-0.20%
2020/01/08	19	56.05	12	55.96	55.70	7	3,326	0.21%
2020/01/07	1	56.30	4	56.45	56.10	-3	3,239	-0.09%
2020/01/06	19	56.93	20	57.98	56.60	-1	3,189	-0.03%
2020/01/03	8	60.31	6	60.72	59.00	2	3,236	0.06%
2020/01/02	5	59.20	8	57.68	59.20	-3	3,036	-0.10%
2019/12/30	1	56.70	1.7	56.74	56.60	-0.7	3,005	-0.02%
2019/12/27	0	0.00	5	56.60	56.50	-5	3,048	-0.16%
2019/12/26	10	57.36	4	57.00	56.70	6	3,070	0.20%
2019/12/25	2	56.50	2	56.15	56.50	0	3,056	0.00%
2019/12/24	1	55.40	0	0.00	55.20	1	3,088	0.03%
2019/12/23	2	55.70	0	0.00	55.40	2	3,116	0.06%
2019/12/20	2	56.80	5	57.40	56.50	-3	3,169	-0.09%
2019/12/19	4	56.23	4	56.83	56.70	0	3,245	0.00%
2019/12/17	1	56.70	1	56.80	56.70	0	3,756	0.00%
2019/12/16	7	56.33	4	56.20	56.20	3	4,080	0.07%
2019/12/13	0	0.00	1	55.30	55.10	-1	4,112	-0.02%
2019/12/12	3	55.97	5	56.70	55.80	-2	4,110	-0.05%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/05	1	54.20	2	53.70	54.20	-1	4,223	-0.02%
2019/12/04	1	52.70	1	53.00	52.70	0	4,295	0.00%
2019/12/03	4	53.33	1	53.40	53.20	3	4,334	0.07%
2019/11/29	1	55.70	1	56.50	55.50	0	4,310	0.00%
2019/11/28	0	0.00	2	56.00	56.00	-2	4,278	-0.05%
2019/11/26	1	55.90	6	56.57	56.50	-5	4,448	-0.11%
2019/11/25	8	55.69	3	55.70	55.70	5	4,482	0.11%
2019/11/20	1	55.50	1	55.50	55.50	0	4,564	0.00%
2019/11/15	1	54.60	11	54.64	55.10	-10	4,998	-0.20%
2019/11/14	0	0.00	1	54.30	54.20	-1	5,063	-0.02%
2019/11/13	0	0.00	1	55.40	55.40	-1	5,266	-0.02%
2019/11/08	0	0.00	1	55.60	55.90	-1	5,378	-0.02%
2019/11/07	2	57.85	1	58.40	57.40	1	5,381	0.02%
2019/11/06	0	0.00	7	58.20	58.20	-7	5,429	-0.13%
2019/11/05	1	58.70	2	59.00	58.70	-1	5,471	-0.02%
2019/11/04	6	58.17	6	57.93	58.00	0	5,545	0.00%
2019/11/01	2	57.10	2	57.40	57.40	0	5,587	0.00%
2019/10/31	2	58.80	0	0.00	58.00	2	5,631	0.04%
2019/10/30	13	60.05	1	60.10	59.50	12	5,631	0.21%
2019/10/29	5	60.60	5	61.50	60.00	0	5,586	0.00%
2019/10/28	9	60.61	5	60.40	60.60	4	5,596	0.07%
2019/10/25	1	58.50	5	58.90	58.50	-4	5,523	-0.07%
2019/10/24	9	58.83	10	58.30	59.00	-1	5,619	-0.02%
2019/10/22	29	56.90	3	56.90	56.70	26	6,112	0.43%
2019/10/21	2	56.50	5	56.52	56.70	-3	6,112	-0.05%
2019/10/18	3	55.80	3	56.07	55.60	0	6,120	0.00%
2019/10/17	1	56.20	3	56.07	56.20	-2	6,114	-0.03%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/15	1	55.60	1	56.20	55.70	0	6,166	0.00%
2019/10/14	1	56.00	2	56.00	55.80	-1	6,180	-0.02%
2019/10/09	9	55.64	2	55.20	55.20	7	6,182	0.11%
2019/10/08	1	57.80	0	0.00	58.10	1	6,080	0.02%
2019/10/07	19	58.93	14	58.83	58.70	5	6,174	0.08%
2019/10/04	5	58.32	9	58.78	58.20	-4	6,210	-0.06%
2019/10/03	2	57.30	0	0.00	57.50	2	6,118	0.03%
2019/10/02	3	58.03	0	0.00	58.50	3	6,113	0.05%
2019/10/01	1	57.70	2	58.40	58.30	-1	6,158	-0.02%
2019/09/27	5	57.76	3	57.80	57.80	2	6,240	0.03%
2019/09/26	3	59.00	3	59.50	59.40	0	6,322	0.00%
2019/09/25	2	59.60	4	59.60	59.60	-2	6,379	-0.03%
2019/09/24	2	59.20	0	0.00	59.20	2	6,395	0.03%
2019/09/23	14	61.30	15	60.87	61.30	-1	6,301	-0.02%
2019/09/20	32	62.98	20	61.35	60.80	12	6,224	0.19%
2019/09/19	6	61.63	10	60.30	61.60	-4	5,795	-0.07%
2019/09/18	5	58.72	0	0.00	57.50	5	5,619	0.09%
2019/09/17	2	58.20	2	57.85	58.20	0	5,619	0.00%
2019/09/11	3	58.67	3	58.80	58.70	0	5,630	0.00%
2019/09/10	2	57.90	1	58.50	58.00	1	5,584	0.02%
2019/09/09	2	59.30	1	58.00	58.00	1	5,544	0.02%
2019/09/06	4	59.00	8	58.98	59.00	-4	5,454	-0.07%
2019/09/05	5	57.88	6	57.95	58.00	-1	5,382	-0.02%
2019/09/04	2	57.10	2	57.00	57.10	0	5,354	0.00%
2019/09/02	2	57.40	2	57.05	57.40	0	5,441	0.00%
2019/08/30	0	0.00	5	58.40	56.80	-5	5,419	-0.09%
2019/08/29	4	57.00	9	56.89	57.00	-5	5,340	-0.09%
2019/08/28	8	55.83	3	55.77	55.50	5	5,235	0.10%
2019/08/27	0	0.00	1	54.70	54.30	-1	5,189	-0.02%
2019/08/26	1	54.10	0	0.00	53.90	1	5,174	0.02%
2019/08/23	5	56.90	0	0.00	56.90	5	5,128	0.10%
2019/08/22	19	57.02	19	56.88	56.40	0	5,109	0.00%
2019/08/21	11	57.21	8	58.10	57.20	3	5,041	0.06%
2019/08/20	5	58.46	5	59.12	58.10	0	4,947	0.00%
2019/08/19	15	56.04	15	54.50	56.10	0	4,697	0.00%
2019/08/16	2	54.65	7	55.26	54.10	-5	4,616	-0.11%
2019/08/15	3	52.60	4	53.03	52.80	-1	4,413	-0.02%
2019/08/14	4	53.23	14	53.10	52.40	-10	4,405	-0.23%
2019/08/13	6	54.70	0	0.00	53.50	6	4,355	0.14%
2019/08/12	5	55.36	1	56.90	55.30	4	4,337	0.09%
2019/08/08	5	55.12	3	55.43	55.70	2	4,286	0.05%
2019/08/07	1	54.80	1	55.70	54.00	0	4,232	0.00%
2019/08/06	20	54.85	0	0.00	55.00	20	4,193	0.48%
2019/08/01	3	61.43	0	0.00	61.30	3	4,025	0.07%
2019/07/31	4	62.10	4	61.85	62.90	0	3,997	0.00%
2019/07/30	0	0.00	1	63.00	60.40	-1	3,974	-0.03%
2019/07/29	33	62.48	3	63.00	63.40	30	3,861	0.78%
2019/07/26	6	62.72	16	62.52	63.50	-10	3,813	-0.26%
2019/07/25	6	62.37	6	62.62	61.50	0	3,734	0.00%
2019/07/24	2	56.20	2	57.35	60.70	0	3,387	0.00%
2019/07/22	4	56.10	4	55.18	56.10	0	3,287	0.00%
2019/07/19	2	54.05	2	54.90	54.00	0	3,404	0.00%
2019/07/18	3	54.13	2	53.20	53.20	1	3,432	0.03%
2019/07/17	2	56.00	15	55.27	56.00	-13	3,407	-0.38%
2019/07/15	1	56.20	1	56.80	55.90	0	3,586	0.00%
2019/07/12	2	56.40	2	57.05	56.40	0	3,660	0.00%
2019/07/11	0	0.00	5	56.50	56.80	-5	3,642	-0.14%
2019/07/10	13	54.61	9	54.32	55.30	4	3,519	0.11%
2019/07/09	1	54.00	6	53.35	54.00	-5	3,451	-0.14%
2019/07/08	1	53.00	25	53.16	52.20	-24	3,411	-0.70%
2019/07/05	5	53.70	5	54.00	54.50	0	3,418	0.00%
2019/07/04	6	53.47	7	54.14	53.70	-1	3,400	-0.03%
2019/07/03	10	53.40	0	0.00	51.10	10	3,368	0.30%
2019/07/02	5	50.70	15	51.47	52.00	-10	3,268	-0.31%
2019/07/01	18	49.96	15	50.46	50.70	3	3,203	0.09%
2019/06/28	2	48.30	0	0.00	48.30	2	3,202	0.06%
2019/06/27	0	0.00	1	48.60	48.60	-1	3,217	-0.03%
2019/06/26	25	48.38	25	48.28	48.45	0	3,205	0.00%
2019/06/25	3	50.80	2	49.65	48.35	1	3,182	0.03%
2019/06/24	4	49.75	9	48.90	49.75	-5	3,017	-0.17%
2019/06/21	5	49.10	0	0.00	47.35	5	2,962	0.17%
2019/06/20	5	48.45	5	48.15	48.40	0	2,927	0.00%
2019/06/19	2	47.75	7	47.62	47.75	-5	2,928	-0.17%
2019/06/18	0	0.00	1	46.50	46.50	-1	2,944	-0.03%
2019/06/17	6	46.98	1	47.45	46.80	5	2,986	0.17%
2019/06/14	5	47.30	3	46.80	46.85	2	3,038	0.07%
2019/06/12	1	48.20	0	0.00	48.00	1	3,022	0.03%
2019/06/11	3	45.90	0	0.00	48.55	3	3,006	0.10%
2019/06/10	3	44.87	3	45.38	44.70	0	2,927	0.00%
2019/06/05	0	0.00	1	44.45	44.00	-1	2,917	-0.03%
2019/06/03	4	44.24	3	44.22	44.45	1	2,948	0.03%
2019/05/30	2	43.95	2	44.00	44.20	0	2,979	0.00%
2019/05/29	4	43.50	6	43.30	43.50	-2	3,005	-0.07%
2019/05/28	5	42.64	3	42.20	42.80	2	3,041	0.07%
2019/05/24	1	42.00	4	42.61	41.75	-3	3,106	-0.10%
2019/05/22	4	44.15	1	44.20	44.15	3	3,132	0.10%
2019/05/16	1	46.60	1	47.05	45.45	0	3,627	0.00%
2019/05/15	1	46.65	1	46.40	46.65	0	3,650	0.00%
2019/05/10	0	0.00	1	46.65	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	1	47.85	46.65	-1	3,687	-0.03%
2019/05/07	1	49.90	1	50.30	49.60	0	3,653	0.00%
2019/05/06	2	49.83	2	49.90	49.95	0	3,669	0.00%
2019/04/30	5	50.62	5	50.17	50.90	0	3,629	0.00%
2019/04/29	1	51.00	7	51.00	49.55	-6	3,696	-0.16%
2019/04/26	1	50.10	3	50.18	50.50	-2	3,621	-0.06%
2019/04/25	4	50.38	8	50.09	50.60	-4	3,583	-0.11%
2019/04/24	7	48.93	2	49.25	48.60	5	3,463	0.14%
2019/04/22	2	50.20	0	0.00	49.05	2	3,485	0.06%
2019/04/19	2	49.40	13	49.02	49.80	-11	3,458	-0.32%
2019/04/18	3	47.52	7	48.22	47.75	-4	3,312	-0.12%
2019/04/17	1	47.20	2	47.53	47.15	-1	3,229	-0.03%
2019/04/15	1	47.10	0	0.00	47.15	1	3,240	0.03%
2019/04/11	0	0.00	1	47.45	46.65	-1	3,285	-0.03%
2019/04/10	14	47.72	0	0.00	47.40	14	3,284	0.43%
2019/04/09	1	46.95	5	47.25	46.70	-4	3,271	-0.12%
2019/04/03	0	0.00	4	46.50	45.60	-4	3,397	-0.12%
2019/04/02	0	0.00	5	45.80	45.80	-5	3,448	-0.15%
2019/04/01	5	44.50	5	45.45	44.45	0	3,397	0.00%
2019/03/29	1	44.30	0	0.00	44.55	1	3,373	0.03%
2019/03/26	6	44.43	1	44.70	44.10	5	3,439	0.15%
2019/03/22	1	45.80	1	46.30	45.80	0	3,436	0.00%
2019/03/20	5	46.30	5	47.30	46.25	0	3,405	0.00%
2019/03/19	9	46.34	5	45.72	46.40	4	3,401	0.12%
2019/03/18	3	45.02	2	44.98	44.85	1	3,357	0.03%
2019/03/15	0	0.00	1	44.10	44.85	-1	3,355	-0.03%
2019/03/14	3	44.20	0	0.00	44.00	3	3,365	0.09%
2019/03/07	1	43.90	3	44.13	43.90	-2	3,573	-0.06%
2019/03/06	2	44.20	0	0.00	44.20	2	3,639	0.05%
2019/03/05	1	44.85	1	45.20	44.85	0	3,708	0.00%
2019/02/26	1	48.10	1	48.85	48.00	0	3,834	0.00%
2019/02/22	3	48.10	3	48.60	48.00	0	3,955	0.00%
2019/02/21	6	48.65	6	47.92	48.65	0	4,044	0.00%
2019/02/20	16	49.89	21	49.85	48.30	-5	4,041	-0.12%
2019/02/19	10	47.70	9	47.96	48.85	1	3,713	0.03%
2019/02/18	3	44.45	12	44.32	44.45	-9	3,564	-0.25%
2019/02/15	5	44.00	6	43.30	43.30	-1	3,522	-0.03%
2019/02/14	5	43.95	2	43.70	43.70	3	3,512	0.09%
2019/02/13	5	42.96	0	0.00	43.00	5	3,482	0.14%
2019/02/12	7	43.40	1	44.00	43.35	6	3,456	0.17%
2019/02/11	2	43.70	0	0.00	43.70	2	3,445	0.06%
2019/01/28	1	44.40	1	44.45	44.40	0	3,505	0.00%
2019/01/25	6	44.28	6	44.08	44.10	0	3,574	0.00%
2019/01/24	2	43.65	3	43.70	43.65	-1	3,590	-0.03%
2019/01/23	3	43.23	1	44.00	43.15	2	3,634	0.06%
2019/01/22	1	43.35	0	0.00	43.35	1	3,669	0.03%
2019/01/21	1	44.50	5	43.82	44.50	-4	3,757	-0.11%
2019/01/18	3	42.10	0	0.00	42.20	3	3,761	0.08%
2019/01/16	1	43.00	1	43.60	43.00	0	3,925	0.00%
2019/01/15	1	43.65	4	43.16	43.20	-3	3,927	-0.08%
2019/01/14	5	42.82	5	43.03	43.30	0	3,847	0.00%
2019/01/11	6	42.56	2	41.75	41.75	4	3,839	0.10%
2019/01/09	0	0.00	1	41.70	42.00	-1	3,830	-0.03%
2019/01/08	4	41.21	6	41.28	41.10	-2	3,839	-0.05%
2019/01/07	3	40.40	0	0.00	40.10	3	3,844	0.08%
2019/01/02	1	42.60	1	42.90	42.60	0	3,940	0.00%
2018/12/28	3	42.30	3	42.02	42.30	0	3,955	0.00%
2018/12/27	21	41.86	24	42.40	41.40	-3	4,015	-0.07%
2018/12/26	7	43.77	6	44.65	41.00	1	4,045	0.02%
2018/12/25	8	41.68	9	42.11	42.25	-1	3,913	-0.03%
2018/12/24	5	41.02	10	40.21	41.20	-5	3,875	-0.13%
2018/12/19	7	39.68	2	40.60	40.15	5	3,897	0.13%
2018/12/18	1	40.30	0	0.00	40.30	1	3,914	0.03%
2018/12/17	2	41.45	2	41.58	41.45	0	4,058	0.00%
2018/12/14	1	40.45	1	40.85	40.45	0	4,155	0.00%
2018/12/12	2	41.05	3	41.58	41.50	-1	4,166	-0.02%
2018/12/11	4	40.65	4	39.93	40.65	0	4,169	0.00%
2018/12/05	1	40.80	0	0.00	40.85	1	4,361	0.02%
2018/12/04	1	41.90	1	42.45	41.80	0	4,542	0.00%
2018/12/03	2	42.10	2	42.55	42.00	0	4,711	0.00%
2018/11/29	7	41.33	6	41.30	41.00	1	4,804	0.02%
2018/11/28	0	0.00	5	39.90	40.15	-5	5,009	-0.10%
2018/11/27	6	38.43	6	38.38	39.10	0	5,358	0.00%
2018/11/26	0	0.00	5	36.80	37.00	-5	5,392	-0.09%
2018/11/22	5	37.35	1	36.20	36.10	4	5,414	0.07%
2018/11/21	5	35.55	7	36.54	36.95	-2	5,308	-0.04%
2018/11/20	11	36.62	5	36.25	36.25	6	5,245	0.11%
2018/11/19	1	37.25	10	36.90	37.25	-9	5,169	-0.17%
2018/11/09	2	33.68	2	32.93	33.40	0	5,285	0.00%
2018/11/07	1	32.55	1	32.85	33.40	0	5,364	0.00%
2018/11/05	3	32.95	3	33.05	33.70	0	5,394	0.00%
2018/11/02	4	34.28	8	34.19	33.75	-4	5,406	-0.07%
2018/11/01	7	32.67	3	32.50	32.80	4	5,375	0.07%
2018/10/31	1	31.25	5	31.80	32.00	-4	5,331	-0.08%
2018/10/30	4	30.03	1	29.90	30.40	3	5,274	0.06%
2018/10/26	1	30.35	1	29.85	29.80	0	5,098	0.00%
2018/10/25	6	32.94	0	0.00	32.40	6	5,023	0.12%
2018/10/24	0	0.00	1	36.60	36.00	-1	5,014	-0.02%
2018/10/23	7	38.96	0	0.00	39.00	7	4,968	0.14%
2018/10/19	1	40.65	1	40.80	40.80	0	4,962	0.00%
2018/10/18	2	41.83	3	41.80	42.30	-1	4,942	-0.02%
2018/10/17	2	41.93	2	42.33	41.65	0	4,936	0.00%
2018/10/16	1	41.45	1	41.30	41.40	0	4,941	0.00%
2018/10/15	4	40.61	6	40.65	40.65	-2	5,011	-0.04%
2018/10/11	3	38.70	0	0.00	38.70	3	4,972	0.06%
2018/10/08	0	0.00	1	45.40	45.70	-1	4,961	-0.02%
2018/10/05	1	48.75	1	49.40	45.00	0	5,005	0.00%
2018/10/04	2	50.20	1	50.40	48.65	1	4,925	0.02%
2018/10/03	2	52.50	2	51.85	50.50	0	4,879	0.00%
2018/10/02	1	54.50	0	0.00	53.20	1	4,850	0.02%
2018/10/01	6	55.25	0	0.00	55.00	6	4,825	0.12%
2018/09/27	1	55.80	1	56.30	55.20	0	4,844	0.00%
2018/09/21	3	58.50	3	57.60	58.50	0	4,855	0.00%
2018/09/20	2	64.10	0	0.00	60.20	2	4,731	0.04%
2018/09/19	0	0.00	1	67.50	66.80	-1	4,615	-0.02%
2018/09/17	4	66.70	4	65.00	67.90	0	4,587	0.00%
2018/09/14	4	65.10	3	65.73	65.60	1	4,546	0.02%
2018/09/12	5	67.04	2	67.90	64.70	3	4,494	0.07%
2018/09/11	1	68.50	1	69.00	68.40	0	4,384	0.00%
2018/09/10	5	69.34	8	68.64	70.50	-3	4,312	-0.07%
2018/09/07	6	69.70	8	69.24	69.90	-2	4,199	-0.05%
2018/09/06	21	67.80	24	67.82	67.80	-3	3,989	-0.08%
2018/09/05	4	68.75	3	69.33	68.50	1	3,943	0.03%
2018/09/04	1	71.30	3	69.33	67.50	-2	3,797	-0.05%
2018/09/03	4	73.15	1	70.20	69.50	3	3,528	0.09%
2018/08/31	0	0.00	2	66.80	71.60	-2	3,104	-0.06%
2018/08/30	2	64.30	0	0.00	65.10	2	2,952	0.07%
2018/08/24	1	63.60	0	0.00	64.00	1	3,033	0.03%
2018/08/10	0	0.00	2	59.85	60.10	-2	2,842	-0.07%
2018/08/09	3	59.40	3	59.47	59.10	0	2,820	0.00%
2018/08/08	0	0.00	1	60.70	61.50	-1	2,780	-0.04%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/06	1	59.50	0	0.00	59.50	1	2,733	0.04%
2018/08/01	2	60.70	2	61.10	60.70	0	2,802	0.00%
2018/07/27	1	65.00	1	65.20	65.00	0	2,852	0.00%
2018/07/25	1	66.40	1	67.20	65.00	0	3,045	0.00%
2018/07/24	1	66.30	1	67.10	66.10	0	3,197	0.00%
2018/07/20	3	67.30	3	66.83	67.30	0	3,361	0.00%
2018/07/19	2	64.50	0	0.00	65.00	2	3,421	0.06%
2018/07/17	1	66.70	1	67.60	66.50	0	3,454	0.00%
2018/07/13	0	0.00	10	66.93	67.10	-10	3,460	-0.29%
2018/07/09	2	60.80	3	61.93	61.00	-1	3,434	-0.03%
2018/07/06	4	63.30	3	62.67	61.60	1	3,455	0.03%
2018/07/05	2	63.10	2	63.05	62.70	0	3,588	0.00%
2018/07/04	10	62.09	10	62.83	62.90	0	3,656	0.00%
2018/06/21	1	62.40	1	61.50	62.40	0	3,779	0.00%
2018/06/13	3	62.70	1	63.50	62.00	2	4,232	0.05%
2018/06/08	1	63.80	1	64.70	63.50	0	4,410	0.00%
2018/06/07	1	64.50	1	65.40	64.20	0	4,605	0.00%
2018/06/06	3	64.83	7	64.74	64.00	-4	4,744	-0.08%
2018/06/05	9	65.36	5	66.72	64.60	4	4,821	0.08%
2018/06/01	5	65.02	2	64.85	64.30	3	5,148	0.06%
2018/05/25	0	0.00	6	65.33	66.10	-6	6,506	-0.09%
2018/05/21	6	63.80	1	63.90	63.00	5	6,948	0.07%
2018/05/16	5	66.40	0	0.00	66.00	5	7,551	0.07%
2018/05/10	0	0.00	1	67.50	67.50	-1	8,198	-0.01%
2018/05/09	1	65.80	0	0.00	66.30	1	8,402	0.01%
2018/05/07	2	68.45	5	69.12	68.10	-3	8,877	-0.03%
2018/05/04	3	67.77	0	0.00	66.50	3	9,589	0.03%
2018/05/02	2	67.80	2	66.90	66.60	0	10,875	0.00%
2018/04/30	5	66.04	5	64.86	67.00	0	11,082	0.00%
2018/04/27	0	0.00	2	62.10	62.00	-2	10,952	-0.02%
2018/04/26	16	59.69	16	60.50	59.70	0	10,891	0.00%
2018/04/25	2	59.75	0	0.00	60.00	2	10,922	0.02%
2018/04/20	1	67.80	0	0.00	67.10	1	11,109	0.01%
2018/04/19	4	67.98	8	67.49	68.80	-4	11,216	-0.04%
2018/04/16	2	66.55	2	67.00	66.80	0	11,251	0.00%
2018/04/11	1	68.50	0	0.00	65.70	1	11,398	0.01%
2018/04/10	2	71.40	4	72.15	70.00	-2	11,276	-0.02%
2018/04/03	1	70.10	0	0.00	70.10	1	11,266	0.01%
2018/03/30	0	0.00	1	69.80	69.70	-1	11,285	-0.01%
2018/03/29	0	69.20	2	69.30	69.40	-2	11,386	-0.02%
2018/03/28	2	69.30	0	0.00	69.30	2	11,411	0.02%
2018/03/26	1	70.60	17	70.64	69.50	-16	11,401	-0.14%
2018/03/23	27	69.23	10	70.20	71.00	17	11,432	0.15%
2018/03/22	0	0.00	2	73.95	72.00	-2	11,569	-0.02%
2018/03/21	4	75.00	1	75.00	73.50	3	11,517	0.03%
2018/03/20	0	0.00	9	74.23	74.00	-9	11,444	-0.08%
2018/03/19	6	73.57	19	72.88	73.80	-13	11,444	-0.11%
2018/03/16	0	0.00	2	71.80	71.70	-2	11,405	-0.02%
2018/03/15	6	72.55	9	72.96	73.00	-3	11,464	-0.03%
2018/03/14	19	72.66	0	0.00	72.60	19	11,486	0.17%
2018/03/13	2	71.40	11	71.78	73.20	-9	11,526	-0.08%
2018/03/12	7	70.16	1	70.30	69.10	6	11,502	0.05%
2018/03/09	15	72.04	11	73.85	71.00	4	11,640	0.03%
2018/03/08	3	74.27	2	77.10	74.60	1	11,780	0.01%
2018/03/07	16	75.31	14	76.05	73.80	2	11,676	0.02%
2018/03/06	11	78.27	10	78.61	77.50	1	11,716	0.01%
2018/03/05	19	74.25	20	72.37	75.40	-1	11,460	-0.01%
2018/03/02	4	67.95	3	69.30	68.60	1	11,349	0.01%
2018/02/27	5	68.14	9	67.83	67.90	-4	11,572	-0.03%
2018/02/26	2	66.45	0	0.00	66.20	2	11,445	0.02%
2018/02/23	3	69.40	3	69.67	68.60	0	11,346	0.00%
2018/02/22	8	68.91	7	69.76	68.80	1	11,322	0.01%
2018/02/08	2	71.10	5	68.78	69.10	-3	11,150	-0.03%
2018/02/06	1	70.20	3	67.67	68.10	-2	10,953	-0.02%
2018/02/05	6	74.98	1	74.10	74.00	5	10,852	0.05%
2018/02/02	25	78.29	30	78.22	78.10	-5	10,763	-0.05%
2018/02/01	23	80.75	17	78.27	77.90	6	10,709	0.06%
2018/01/31	13	78.50	23	78.17	81.80	-10	10,660	-0.09%
2018/01/30	27	81.26	15.6	80.66	79.80	11.4	10,623	0.11%
2018/01/29	23	79.28	23	80.13	82.80	0	10,536	0.00%
2018/01/26	32	75.39	36	71.88	75.90	-4	9,824	-0.04%
2018/01/25	37	72.36	43	69.65	69.00	-6	9,269	-0.06%
2018/01/24	4	67.50	13	67.40	68.30	-9	8,504	-0.11%
2018/01/18	0	0.00	1	64.60	63.50	-1	8,028	-0.01%
2018/01/17	5	62.60	0	0.00	62.70	5	7,988	0.06%
2018/01/15	1	61.30	2	59.75	60.80	-1	7,863	-0.01%
2018/01/10	1	56.00	0.6	56.00	56.00	0.4	7,798	0.01%
2018/01/04	0	0.00	1	59.80	59.70	-1	7,531	-0.01%
2018/01/02	4	55.50	4	55.80	57.30	0	7,443	0.00%