元太 (8069)-群益金鼎-高雄券商分點個股進出

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

元太

(8069)

可現股當沖

股價
260.5
漲跌
▲4.5
漲幅
+1.76%
成交量
2,897張
產業
上櫃光電類股
1466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	2	260.00	1	260.50	260.50	1	5,621	0.02%
2024/12/16	5.1	260.76	3	265.17	256.00	2.1	5,659	0.04%
2024/12/13	0	0.00	1.1	265.48	266.50	-1.1	5,571	-0.02%
2024/12/12	5.2	259.52	1	256.50	256.50	4.2	5,500	0.08%
2024/12/11	2	265.00	2	268.00	266.00	0	5,383	0.00%
2024/12/10	1	269.00	1	266.00	266.00	0	5,387	0.00%
2024/12/09	2	268.75	2	268.75	268.00	0	5,380	0.00%
2024/12/06	5.5	271.34	2	271.25	266.00	3.5	5,324	0.07%
2024/12/04	2.2	283.79	1	282.00	282.00	1.2	5,208	0.02%
2024/12/03	6	287.16	3	286.00	286.00	3	5,239	0.06%
2024/12/02	0.1	286.50	1	285.50	286.00	-1	5,207	-0.02%
2024/11/29	3	280.00	4	281.13	281.00	-1	5,230	-0.02%
2024/11/28	1	282.00	1	281.50	281.50	0	5,285	0.00%
2024/11/27	1	288.00	0	0.00	283.00	1	5,370	0.02%
2024/11/26	1	293.50	1	290.00	290.00	0	5,413	0.00%
2024/11/25	0	0.00	0	297.50	298.50	0	5,392	0.00%
2024/11/22	0	290.50	2	291.50	291.50	-2	5,377	-0.04%
2024/11/21	2	283.50	1	287.50	285.50	1	5,482	0.02%
2024/11/20	1	290.00	0	0.00	288.00	1	5,665	0.02%
2024/11/19	1	285.00	2	288.75	291.50	-1	5,648	-0.02%
2024/11/18	1	287.00	0	0.00	285.50	1	5,680	0.02%
2024/11/15	0	289.71	1	287.50	290.00	-1	5,711	-0.02%
2024/11/14	7	281.86	4	278.63	275.00	3	5,802	0.05%
2024/11/13	3	288.17	3	287.50	287.00	0	5,784	0.00%
2024/11/12	1.1	295.82	0	0.00	290.00	1.1	5,942	0.02%
2024/11/11	1	295.50	2	298.00	300.00	-1	5,889	-0.02%
2024/11/08	4.2	297.13	2	296.50	294.00	2.2	5,903	0.04%
2024/11/07	6	292.50	2	297.00	300.00	4	5,957	0.07%
2024/11/06	1	302.00	3	304.67	305.00	-2	5,820	-0.03%
2024/11/05	2	301.50	1	302.50	302.50	1	5,910	0.02%
2024/11/04	2	299.50	4	303.25	304.00	-2	6,010	-0.03%
2024/11/01	4.2	288.91	3	292.67	292.00	1.2	6,037	0.02%
2024/10/30	1	298.00	3	304.67	306.00	-2	6,061	-0.03%
2024/10/29	0	0.00	2	300.75	302.00	-2	6,081	-0.03%
2024/10/28	0	300.00	0	0.00	298.00	0	6,089	0.00%
2024/10/25	3	299.34	3	300.33	300.00	0	6,168	0.00%
2024/10/24	3	303.67	1	303.00	303.00	2	6,217	0.03%
2024/10/23	1	317.50	2	314.27	314.00	-1	6,310	-0.02%
2024/10/22	0	0.00	2	310.50	313.00	-2	6,260	-0.03%
2024/10/21	7.2	311.56	3	306.83	306.00	4.2	6,312	0.07%
2024/10/18	0	0.00	2.2	317.00	319.00	-2.2	6,239	-0.04%
2024/10/17	2	306.25	3	311.00	313.00	-1	6,180	-0.02%
2024/10/16	1	304.50	0	0.00	305.00	1	6,075	0.02%
2024/10/15	0	0.00	1	306.50	306.00	-1	6,051	-0.02%
2024/10/14	3	304.17	2	304.00	304.00	1	6,036	0.02%
2024/10/11	0	0.00	5	307.70	309.00	-5	6,045	-0.08%
2024/10/09	3	300.00	0	0.00	300.50	3	6,110	0.05%
2024/10/08	0	0.00	1	303.00	303.50	-1	6,122	-0.02%
2024/10/07	1	310.50	1	303.50	303.50	0	6,103	0.00%
2024/10/04	1	297.00	2	299.75	300.00	-1	6,085	-0.02%
2024/10/01	2	292.25	3	297.33	298.00	-1	6,110	-0.02%
2024/09/30	6	292.67	5	293.70	293.00	1	6,156	0.02%
2024/09/27	6	300.08	2	295.00	295.00	4	6,228	0.06%
2024/09/26	2	307.25	1	305.04	305.00	1	6,392	0.02%
2024/09/25	4	315.75	4	310.50	310.50	0	6,401	0.00%
2024/09/24	7	316.00	8	315.56	316.00	-1	6,458	-0.02%
2024/09/23	1.1	308.00	0	0.00	311.00	1.1	6,463	0.02%
2024/09/20	0	0.00	5.2	307.90	311.00	-5.2	6,439	-0.08%
2024/09/19	0	0.00	1	300.00	300.00	-1	6,402	-0.02%
2024/09/16	0	292.50	1	293.00	294.00	-1	6,427	-0.02%
2024/09/13	0	287.50	0	0.00	291.00	0	6,435	0.00%
2024/09/12	4	290.00	4	290.75	288.00	0	6,436	0.00%
2024/09/11	0	0.00	1	286.50	286.50	-1	6,474	-0.02%
2024/09/10	1	281.00	0	0.00	281.50	1	6,486	0.02%
2024/09/09	1	283.00	0	0.00	282.50	1	6,516	0.02%
2024/09/06	2	287.25	2	288.00	287.50	0	6,622	0.00%
2024/09/05	9.1	290.04	7	289.43	284.00	2.1	6,790	0.03%
2024/09/04	1	297.50	1	292.00	292.00	0	6,896	0.00%
2024/09/03	1	298.50	0	0.00	299.00	1	6,864	0.01%
2024/09/02	0	301.00	0	0.00	300.00	0	6,877	0.00%
2024/08/30	1	310.00	2.1	307.60	305.00	-1.1	6,854	-0.02%
2024/08/29	1	311.00	1	311.00	304.00	0	6,761	0.00%
2024/08/28	1.1	302.41	3	300.33	303.00	-1.9	6,670	-0.03%
2024/08/27	5.1	298.75	5	297.20	301.00	0.1	6,719	0.00%
2024/08/26	7	300.50	4	297.38	296.00	3	6,733	0.04%
2024/08/23	3	302.17	5.3	300.08	302.00	-2.3	6,789	-0.03%
2024/08/22	2.1	295.48	4.4	296.18	298.50	-2.3	6,702	-0.03%
2024/08/21	1	284.00	1	284.00	284.00	0	6,528	0.00%
2024/08/20	2.2	280.20	0	0.00	281.50	2.2	6,546	0.03%
2024/08/19	5	281.70	4	281.50	281.50	1	6,650	0.02%
2024/08/16	13.1	288.05	15	288.00	286.50	-1.9	6,658	-0.03%
2024/08/15	1	284.00	1	286.50	286.00	0	6,466	0.00%
2024/08/14	1	287.50	2	291.00	284.00	-1	6,366	-0.02%
2024/08/12	1	284.00	0.1	280.91	282.00	0.9	6,251	0.01%
2024/08/09	5	276.00	7	279.00	283.00	-2	6,217	-0.03%
2024/08/08	6	256.92	8	260.25	261.50	-2	6,152	-0.03%
2024/08/07	0	260.00	2.1	245.60	260.00	-2.1	6,272	-0.03%
2024/08/06	3.2	235.22	1.1	244.72	239.50	2.1	6,173	0.03%
2024/08/05	2.2	249.59	0	0.00	241.50	2.2	6,096	0.04%
2024/08/02	3	269.67	2.3	267.96	268.00	0.8	6,103	0.01%
2024/08/01	2	267.25	1	270.50	272.00	1	6,008	0.02%
2024/07/31	0	0.00	1	268.50	269.50	-1	6,009	-0.02%
2024/07/30	1.1	254.27	0	0.00	268.00	1.1	5,998	0.02%
2024/07/29	1	266.50	0.2	268.00	266.50	0.8	6,010	0.01%
2024/07/26	0	0.00	3.1	266.81	263.00	-3.1	6,029	-0.05%
2024/07/23	0	0.00	2	249.50	254.50	-2	5,982	-0.03%
2024/07/22	2	242.25	0.4	245.00	245.00	1.6	6,140	0.03%
2024/07/19	1.4	260.85	0	0.00	262.00	1.4	6,211	0.02%
2024/07/18	2.2	265.41	0	268.00	264.50	2.2	6,262	0.03%
2024/07/17	0	0.00	0	272.00	274.50	0	6,280	0.00%
2024/07/16	0	0.00	1	271.00	272.00	-1	6,344	-0.02%
2024/07/15	2	265.50	4	265.00	268.00	-2	6,436	-0.03%
2024/07/12	3.3	270.80	1	270.55	270.50	2.3	6,538	0.03%
2024/07/11	5	282.20	4.2	279.26	279.00	0.8	6,626	0.01%
2024/07/10	3	268.50	2	268.25	266.50	1	6,577	0.02%
2024/07/09	0	0.00	1.5	270.67	270.00	-1.5	6,593	-0.02%
2024/07/08	5.3	260.53	2	264.75	263.00	3.3	6,611	0.05%
2024/07/05	1	270.00	0	0.00	271.00	1	6,577	0.02%
2024/07/04	1.5	273.50	1	275.00	275.00	0.5	6,591	0.01%
2024/07/03	1	264.50	2.1	271.57	275.00	-1.1	6,561	-0.02%
2024/07/02	1	258.50	4.1	263.06	261.50	-3.1	6,428	-0.05%
2024/06/28	2	252.50	2.1	253.80	252.00	-0.1	6,249	0.00%
2024/06/27	0	0.00	3.3	249.89	250.50	-3.3	6,154	-0.05%
2024/06/26	0	0.00	1	241.50	239.50	-1	6,084	-0.02%
2024/06/25	0	0.00	0.1	233.00	234.00	-0.1	6,096	0.00%
2024/06/24	3	233.33	5	234.00	234.00	-2	6,085	-0.03%
2024/06/21	3	240.34	0	0.00	239.50	3	6,114	0.05%
2024/06/20	1	238.00	3	240.67	241.50	-2	6,101	-0.03%
2024/06/19	4	238.25	3.1	238.54	238.50	0.9	6,185	0.01%
2024/06/18	2.1	237.95	0	0.00	239.00	2.1	6,195	0.03%
2024/06/17	2	244.25	0	0.00	246.00	2	6,151	0.03%
2024/06/14	1.1	249.45	1.1	249.55	250.00	0	6,152	0.00%
2024/06/13	4.1	248.17	4.1	246.43	246.50	0	6,150	0.00%
2024/06/12	1.1	236.86	3.4	241.96	243.00	-2.4	6,061	-0.04%
2024/06/11	0	0.00	7.1	231.63	232.50	-7.1	5,905	-0.12%
2024/06/07	0	0.00	1.1	215.00	215.00	-1.1	5,799	-0.02%
2024/06/06	2	215.75	0	215.50	215.00	2	5,861	0.03%
2024/06/05	1	216.00	0.2	216.50	215.50	0.8	5,941	0.01%
2024/06/04	3	219.00	0	0.00	218.50	3	6,259	0.05%
2024/06/03	0	0.00	1	223.00	221.50	-1	6,340	-0.02%
2024/05/31	0	0.00	2	221.25	219.50	-2	6,432	-0.03%
2024/05/30	5.1	220.20	0	223.00	220.00	5	6,424	0.08%
2024/05/28	0	0.00	2	229.25	229.50	-2	6,558	-0.03%
2024/05/27	0	0.00	2	227.50	226.00	-2	6,830	-0.03%
2024/05/24	0	0.00	2	227.00	227.00	-2	6,874	-0.03%
2024/05/23	0	0.00	10.1	224.21	225.50	-10.1	6,933	-0.15%
2024/05/22	1	218.50	4	216.75	216.50	-3	6,831	-0.04%
2024/05/21	2	211.75	2	210.50	210.50	0	6,826	0.00%
2024/05/20	1	211.50	3	212.33	212.50	-2	6,921	-0.03%
2024/05/17	7	209.21	13	209.15	209.00	-6	6,992	-0.09%
2024/05/16	13	212.46	2	210.50	210.50	11	7,020	0.16%
2024/05/15	2	215.50	2	217.00	217.00	0	7,038	0.00%
2024/05/14	13.2	215.40	11	213.09	214.00	2.2	7,213	0.03%
2024/05/13	0	0.00	6.1	217.85	219.00	-6.1	7,201	-0.08%
2024/05/10	2	208.50	2	210.25	210.50	0	7,130	0.00%
2024/05/09	7	209.21	5	212.00	208.00	2	7,297	0.03%
2024/05/08	10	210.10	4	209.50	209.50	6	7,447	0.08%
2024/05/07	8	214.75	7	215.86	217.00	1	7,477	0.01%
2024/05/06	3	217.17	4	218.75	218.00	-1	7,669	-0.01%
2024/05/02	0	0.00	3	215.00	216.00	-3	8,247	-0.04%
2024/04/30	12	212.58	11	210.00	210.00	1	8,213	0.01%
2024/04/29	11.1	222.39	4	220.63	220.50	7.1	8,180	0.09%
2024/04/26	2	226.00	2	228.50	227.50	0	8,103	0.00%
2024/04/25	4	213.38	5	216.50	216.50	-1	8,015	-0.01%
2024/04/24	4	210.76	4	209.38	209.00	0	7,906	0.00%
2024/04/23	0	0.00	3	209.33	208.00	-3	7,910	-0.04%
2024/04/22	3	209.00	0	0.00	207.00	3	7,885	0.04%
2024/04/19	7	219.08	5	216.70	215.00	2	7,795	0.03%
2024/04/18	5	227.00	2	229.00	225.50	3	7,695	0.04%
2024/04/17	8.1	230.00	5	228.91	229.00	3.1	7,574	0.04%
2024/04/16	2.1	237.77	2.2	239.57	237.00	-0.1	7,500	0.00%
2024/04/15	3.1	241.36	4.1	243.46	241.00	-0.9	7,467	-0.01%
2024/04/12	0.1	243.25	1	245.00	245.00	-0.9	7,483	-0.01%
2024/04/11	3.2	239.28	5	239.40	242.00	-1.8	7,431	-0.02%
2024/04/10	1	233.50	5.1	239.31	240.00	-4.1	7,391	-0.05%
2024/04/09	4	229.00	7	230.71	231.00	-3	7,358	-0.04%
2024/04/08	3	232.33	2.1	231.86	232.00	0.9	7,348	0.01%
2024/04/03	2	226.25	1	226.00	227.00	1	7,334	0.01%
2024/04/02	0.2	232.50	0	232.50	230.00	0.2	7,325	0.00%
2024/04/01	0	231.00	0	231.00	231.50	0	7,508	0.00%
2024/03/29	1	227.50	1	229.00	229.00	0	7,556	0.00%
2024/03/28	1	227.00	3	229.17	227.00	-2	7,624	-0.03%
2024/03/27	3.1	228.34	2	228.00	228.00	1.1	7,924	0.01%
2024/03/26	5	231.71	4	229.50	229.50	1	7,926	0.01%
2024/03/25	3.1	234.83	1	237.50	237.00	2.1	7,892	0.03%
2024/03/22	3	235.17	3	237.67	236.50	0	7,858	0.00%
2024/03/21	3	241.33	2	240.00	236.50	1	7,785	0.01%
2024/03/20	2.1	240.24	2	240.50	238.50	0.1	7,913	0.00%
2024/03/19	2	240.75	2	240.50	239.50	0	7,963	0.00%
2024/03/18	0	241.63	2.1	242.98	244.50	-2.1	7,934	-0.03%
2024/03/15	2	236.25	2	234.25	234.00	0	7,914	0.00%
2024/03/13	2.1	233.10	2	233.75	230.50	0.1	7,846	0.00%
2024/03/11	0	0.00	2	229.24	229.50	-2	7,722	-0.03%
2024/03/08	7.3	232.05	11	222.12	222.50	-3.7	7,635	-0.05%
2024/03/07	2.1	238.38	1	239.98	240.00	1.1	7,314	0.01%
2024/03/06	4	241.75	5	242.60	241.00	-1	7,264	-0.01%
2024/03/05	2.1	242.89	1	241.00	241.00	1.1	7,259	0.02%
2024/03/04	5	252.18	2	249.00	246.50	3	7,191	0.04%
2024/03/01	4	251.00	1.1	252.45	253.00	2.9	7,109	0.04%
2024/02/29	12	237.00	16.4	240.10	246.00	-4.4	6,948	-0.06%
2024/02/26	6.1	223.48	6.1	223.42	223.50	0	6,590	0.00%
2024/02/23	1	231.50	1	231.50	231.50	0	6,505	0.00%
2024/02/22	1	230.00	1.9	231.82	233.00	-0.9	6,498	-0.01%
2024/02/21	2	230.75	6	230.00	232.00	-4	6,489	-0.06%
2024/02/20	5	225.00	3	225.83	228.50	2	6,446	0.03%
2024/02/19	0.1	222.00	1	222.50	223.00	-0.9	6,536	-0.01%
2024/02/16	2	227.00	2	229.00	226.00	0	6,577	0.00%
2024/02/15	3	228.66	3.3	227.65	229.00	-0.2	6,481	0.00%
2024/02/05	1	217.00	0.1	217.00	217.00	0.9	6,278	0.01%
2024/02/02	5	214.80	3	214.33	214.00	2	6,223	0.03%
2024/02/01	3	214.33	6.4	212.59	213.50	-3.4	6,168	-0.06%
2024/01/31	6	211.75	3	208.00	208.00	3	6,050	0.05%
2024/01/30	4.1	212.65	3.1	211.99	212.00	1.1	5,985	0.02%
2024/01/29	11.2	216.60	15.1	214.03	216.00	-3.9	5,987	-0.07%
2024/01/26	7	212.07	11.8	216.24	217.00	-4.8	5,799	-0.08%
2024/01/25	1	200.50	2.4	199.17	200.50	-1.4	5,280	-0.03%
2024/01/24	2	196.50	5.3	195.73	193.50	-3.3	5,127	-0.06%
2024/01/23	4.1	193.73	9.4	195.06	195.50	-5.3	5,071	-0.10%
2024/01/22	2.1	187.05	1.5	187.50	187.50	0.6	4,994	0.01%
2024/01/19	6.5	187.85	5.2	187.52	187.00	1.3	4,987	0.03%
2024/01/18	0.1	184.50	0	0.00	185.00	0.1	4,944	0.00%
2024/01/17	3.2	183.53	4	182.50	182.50	-0.8	4,926	-0.02%
2024/01/16	3	184.17	3	186.17	186.00	0	4,946	0.00%
2024/01/11	2	186.00	2	187.00	187.00	0	5,273	0.00%
2024/01/10	5.2	185.92	5	187.00	187.00	0.2	5,293	0.00%
2024/01/09	3.1	193.32	1	195.00	190.00	2.1	5,268	0.04%
2024/01/08	0.8	191.88	1.2	192.92	192.00	-0.4	5,267	-0.01%
2024/01/05	0	0.00	4	190.50	189.50	-4	5,249	-0.08%
2024/01/04	5.4	188.43	1	187.50	188.00	4.4	5,308	0.08%
2024/01/03	9.5	190.59	5	189.40	189.50	4.5	5,427	0.08%
2024/01/02	4.6	195.05	4	196.50	195.00	0.6	5,495	0.01%
2023/12/29	7.4	198.48	6	197.42	197.00	1.4	5,531	0.03%
2023/12/28	2.1	200.24	2.3	201.28	201.50	-0.1	5,510	0.00%
2023/12/27	4	199.75	8.1	201.31	203.00	-4.1	5,510	-0.07%
2023/12/26	3.1	195.91	1.2	193.50	193.50	2	5,340	0.04%
2023/12/25	6	198.92	7	197.93	197.00	-1	5,297	-0.02%
2023/12/22	5	196.66	8.1	193.42	197.00	-3.1	5,205	-0.06%
2023/12/21	1	183.00	8.1	181.57	182.00	-7.1	4,892	-0.15%
2023/12/20	3	180.50	2	180.25	181.00	1	4,888	0.02%
2023/12/19	1	178.00	1	179.50	177.00	0	4,911	0.00%
2023/12/18	2.1	178.07	1	178.50	178.50	1.1	4,963	0.02%
2023/12/15	1	180.50	6	181.50	180.00	-5	5,028	-0.10%
2023/12/14	3	179.33	1	181.00	181.00	2	4,950	0.04%
2023/12/13	1.1	176.09	1	176.50	176.50	0.1	4,892	0.00%
2023/12/12	4	175.38	4	174.50	174.50	0	4,944	0.00%
2023/12/11	4	176.25	2	176.00	176.00	2	4,983	0.04%
2023/12/07	0	0.00	1	179.00	180.50	-1	5,225	-0.02%
2023/12/06	2	177.50	0	0.00	178.00	2	5,273	0.04%
2023/12/05	0	0.00	2	180.50	179.00	-2	5,321	-0.04%
2023/12/01	1	180.50	1	180.50	180.50	0	5,345	0.00%
2023/11/30	0	0.00	3	183.00	183.00	-3	5,332	-0.06%
2023/11/29	2.1	178.48	0	0.00	178.50	2.1	5,283	0.04%
2023/11/27	3.1	174.36	3	173.50	173.50	0.1	5,373	0.00%
2023/11/24	3	176.17	2	175.50	175.50	1	5,422	0.02%
2023/11/22	5	177.20	3	175.67	177.50	2	5,418	0.04%
2023/11/21	7.1	176.51	5	176.40	176.00	2.1	5,460	0.04%
2023/11/20	1	177.50	1	180.00	177.50	0	5,505	0.00%
2023/11/17	3	180.50	4	180.50	181.00	-1	5,543	-0.02%
2023/11/16	8.2	178.90	9	179.11	180.50	-0.8	5,583	-0.01%
2023/11/15	0	0.00	8	179.75	180.00	-8	5,481	-0.15%
2023/11/13	2	175.00	5	175.20	174.50	-3	6,164	-0.05%
2023/11/10	2	172.25	5	173.50	173.50	-3	6,445	-0.05%
2023/11/09	1	172.50	5	172.90	172.50	-4	6,645	-0.06%
2023/11/08	0.3	171.00	1	171.00	171.00	-0.7	6,735	-0.01%
2023/11/07	10	169.55	4	168.50	168.50	6	6,755	0.09%
2023/11/06	7	176.07	4	174.00	173.00	3	6,738	0.04%
2023/10/31	3	169.00	4	168.13	168.00	-1	6,916	-0.01%
2023/10/30	2	169.00	0	0.00	169.00	2	7,005	0.03%
2023/10/27	0	0.00	1	170.00	169.50	-1	7,071	-0.01%
2023/10/26	5	168.30	3	168.50	167.00	2	7,216	0.03%
2023/10/25	2	171.50	1	171.00	173.00	1	7,299	0.01%
2023/10/24	6	167.17	4	168.50	170.00	2	7,342	0.03%
2023/10/23	5.3	169.45	3	168.33	168.00	2.3	7,307	0.03%
2023/10/20	6.2	174.63	6	173.00	173.00	0.2	7,205	0.00%
2023/10/19	1.1	178.00	0	0.00	178.50	1.1	7,130	0.02%
2023/10/18	1	179.00	1	180.00	180.00	0	7,122	0.00%
2023/10/17	2.1	179.02	0	0.00	178.50	2.1	7,183	0.03%
2023/10/16	2.1	180.74	2	179.00	179.00	0.1	7,225	0.00%
2023/10/13	3.1	182.71	5	183.80	183.50	-1.9	7,266	-0.03%
2023/10/12	0	0.00	0.2	184.25	185.00	-0.2	7,245	0.00%
2023/10/11	5.2	179.49	6	181.33	181.00	-0.8	7,233	-0.01%
2023/10/06	2	184.00	4.2	185.49	182.00	-2.2	7,202	-0.03%
2023/10/05	4	181.13	2	182.00	182.50	2	7,158	0.03%
2023/10/04	1.1	178.09	1	178.00	178.00	0.1	7,171	0.00%
2023/10/03	1	179.50	1	182.00	179.50	0	7,188	0.00%
2023/09/27	2	177.00	2	178.75	178.50	0	7,294	0.00%
2023/09/26	3.2	179.52	3	177.83	177.50	0.2	7,325	0.00%
2023/09/21	3	180.83	3	179.50	178.00	0	7,579	0.00%
2023/09/20	2	182.75	4	182.50	180.00	-2	7,664	-0.03%
2023/09/19	1	183.50	1.1	181.32	181.00	-0.1	7,767	0.00%
2023/09/18	0.1	178.50	0	0.00	178.50	0.1	8,282	0.00%
2023/09/15	2	180.50	4	180.75	180.00	-2	8,323	-0.02%
2023/09/14	2	183.00	0	0.00	182.50	2	8,376	0.02%
2023/09/13	4	175.63	5	176.40	174.00	-1	8,346	-0.01%
2023/09/12	3	175.17	1	173.50	172.00	2	8,365	0.02%
2023/09/07	1	185.00	1	183.50	183.50	0	8,546	0.00%
2023/09/04	3	185.00	3	184.00	184.00	0	8,982	0.00%
2023/09/01	1	188.50	1.1	185.55	188.00	-0.1	9,011	0.00%
2023/08/31	1	182.00	1	182.50	182.50	0	9,077	0.00%
2023/08/30	4	182.63	3	183.67	182.50	1	9,211	0.01%
2023/08/25	1	181.00	1	181.00	181.00	0	9,562	0.00%
2023/08/24	2.1	184.60	1	186.50	185.00	1.1	9,619	0.01%
2023/08/23	3	179.33	3	180.00	180.00	0	9,749	0.00%
2023/08/21	6	180.17	3	180.00	179.50	3	9,991	0.03%
2023/08/18	5	180.10	4	181.13	181.00	1	10,044	0.01%
2023/08/17	7.3	180.50	6	179.93	183.50	1.3	9,996	0.01%
2023/08/16	14.2	194.81	7	195.00	191.00	7.2	9,513	0.08%
2023/08/15	8	201.19	6	202.33	202.50	2	9,446	0.02%
2023/08/14	8.1	200.55	4	202.51	201.00	4.1	9,624	0.04%
2023/08/11	6.2	205.37	5	205.20	204.50	1.2	9,901	0.01%
2023/08/10	0	0.00	1	208.00	208.50	-1	10,024	-0.01%
2023/08/09	1	220.00	0	0.00	218.00	1	9,974	0.01%
2023/08/08	3	227.33	2	225.50	225.50	1	10,000	0.01%
2023/08/07	3	223.00	4.1	225.92	228.00	-1.1	9,996	-0.01%
2023/08/04	0	218.00	0	0.00	217.50	0	9,939	0.00%
2023/08/02	4	224.25	3	220.50	220.50	1	9,958	0.01%
2023/08/01	4	225.88	3	222.50	222.50	1	10,227	0.01%
2023/07/31	2	224.01	3.5	226.57	225.00	-1.5	10,323	-0.01%
2023/07/28	1	219.00	4.1	222.12	221.50	-3.1	10,400	-0.03%
2023/07/27	6.1	208.74	5	208.80	213.00	1.1	10,711	0.01%
2023/07/26	2	207.50	1	207.50	208.50	1	11,395	0.01%
2023/07/25	2	207.00	2	208.00	208.00	0	11,620	0.00%
2023/07/24	2	207.75	0	0.00	208.50	2	11,671	0.02%
2023/07/21	2	214.00	2	215.00	215.00	0	11,738	0.00%
2023/07/20	5	215.70	3	213.00	213.00	2	11,800	0.02%
2023/07/19	2	224.25	2	219.00	219.00	0	11,899	0.00%
2023/07/18	5	221.30	4	222.13	222.00	1	12,083	0.01%
2023/07/17	4	218.75	3.1	218.53	218.50	0.9	12,170	0.01%
2023/07/14	4	219.13	3	220.00	220.50	1	12,292	0.01%
2023/07/13	2	223.00	2	221.00	221.00	0	12,382	0.00%
2023/07/12	3.1	221.33	4.1	220.76	221.50	-1	12,447	-0.01%
2023/07/11	2	217.52	4	218.50	222.00	-2	12,582	-0.02%
2023/07/10	3.1	211.92	2	212.00	212.00	1.1	12,593	0.01%
2023/07/07	3	215.33	2	211.00	212.50	1	12,723	0.01%
2023/07/06	4	217.38	5	217.10	216.50	-1	12,802	-0.01%
2023/07/05	5	226.00	6.2	223.52	223.50	-1.2	13,110	-0.01%
2023/07/04	5	223.80	4	224.75	224.50	1	13,391	0.01%
2023/07/03	3	224.33	3	225.67	224.50	0	13,818	0.00%
2023/06/30	4.5	221.17	5	223.60	225.00	-0.5	13,825	0.00%
2023/06/29	2	216.50	6	219.42	220.50	-4	13,824	-0.03%
2023/06/28	3	211.83	7.1	214.79	215.00	-4.1	13,779	-0.03%
2023/06/27	6	211.25	2.2	212.64	211.50	3.8	13,714	0.03%
2023/06/26	10.3	206.17	6	208.26	207.50	4.3	13,656	0.03%
2023/06/21	2.2	222.86	2	223.00	222.00	0.2	13,254	0.00%
2023/06/20	3.2	224.78	5.2	224.51	227.00	-2	13,325	-0.02%
2023/06/19	4	227.38	2	229.00	227.50	2	13,442	0.01%
2023/06/16	4	230.13	4.1	231.91	228.50	-0.1	13,454	0.00%
2023/06/15	0.2	231.00	2	233.00	231.00	-1.8	13,434	-0.01%
2023/06/14	1.2	235.08	1	236.00	235.00	0.2	13,455	0.00%
2023/06/13	11	237.18	10.1	237.25	241.00	0.9	13,480	0.01%
2023/06/12	14	227.54	4	229.13	226.50	10	13,457	0.07%
2023/06/09	6	225.75	10	226.60	227.00	-4	13,641	-0.03%
2023/06/08	4.2	218.89	5.3	218.22	216.00	-1.1	13,800	-0.01%
2023/06/07	1	224.00	1.1	225.14	226.50	-0.1	14,437	0.00%
2023/06/06	5.1	223.76	4	225.50	224.50	1.1	14,667	0.01%
2023/06/05	1	220.00	3	223.83	222.50	-2	14,787	-0.01%
2023/06/02	4	217.13	14.3	218.54	218.00	-10.3	14,948	-0.07%
2023/05/31	1	208.00	1.1	207.09	207.00	-0.1	15,223	0.00%
2023/05/30	5.1	205.71	5	206.40	205.50	0.1	15,284	0.00%
2023/05/29	5.2	211.71	3.1	205.71	205.00	2.1	15,377	0.01%
2023/05/26	3.8	207.93	11	208.59	211.00	-7.3	15,672	-0.05%
2023/05/25	2.1	200.02	2.1	202.52	204.00	0	15,576	0.00%
2023/05/24	5	202.90	10	203.00	203.50	-5	15,794	-0.03%
2023/05/23	2	198.00	6	199.58	200.50	-4	15,994	-0.03%
2023/05/22	4	197.25	4	198.13	196.00	0	16,029	0.00%
2023/05/19	16.5	196.17	16	197.38	198.00	0.5	16,148	0.00%
2023/05/18	16.1	199.40	8	199.69	198.50	8.1	16,664	0.05%
2023/05/17	4	203.88	12.6	203.91	204.00	-8.6	16,424	-0.05%
2023/05/16	4.1	194.55	16	196.88	198.00	-12	16,328	-0.07%
2023/05/15	1	189.50	2	191.50	191.00	-1	16,291	-0.01%
2023/05/12	2	188.00	5	192.00	193.00	-3	16,487	-0.02%
2023/05/11	5	189.30	1.2	188.33	189.00	3.8	16,727	0.02%
2023/05/10	7	190.57	7	191.43	191.00	0	16,947	0.00%
2023/05/09	5.1	192.00	4	194.00	192.00	1.1	17,073	0.01%
2023/05/08	19	194.63	19	193.16	192.50	0	17,251	0.00%
2023/05/05	5	198.00	8	198.75	198.00	-3	17,369	-0.02%
2023/05/04	9	197.67	9	197.28	196.50	0	18,012	0.00%
2023/05/03	14	199.11	14.2	200.60	197.00	-0.2	18,098	0.00%
2023/05/02	14	191.29	24.4	192.82	197.50	-10.4	17,881	-0.06%
2023/04/28	0	0.00	20.3	190.50	190.50	-20.3	17,603	-0.12%
2023/04/27	1	176.00	2	175.75	173.50	-1	17,597	-0.01%
2023/04/26	1	171.12	4	173.13	175.50	-3	17,774	-0.02%
2023/04/25	5	172.00	10	173.45	170.00	-5	17,824	-0.03%
2023/04/24	1	173.50	9.1	174.94	173.50	-8.1	17,950	-0.04%
2023/04/21	10	171.75	17	171.85	172.00	-7	17,974	-0.04%
2023/04/20	9.1	168.33	4	168.13	167.00	5.1	18,203	0.03%
2023/04/19	5	170.60	4	171.75	171.00	1	18,613	0.01%
2023/04/18	4	170.63	3	171.50	171.50	1	18,811	0.01%
2023/04/17	8	172.75	3	172.00	172.00	5	19,005	0.03%
2023/04/14	5	172.00	3	173.33	173.50	2	19,254	0.01%
2023/04/13	2	174.00	3	175.83	173.50	-1	19,349	-0.01%
2023/04/12	8	175.38	4	176.75	175.00	4	19,500	0.02%
2023/04/11	8	178.31	9.2	179.64	178.50	-1.2	19,579	-0.01%
2023/04/10	8	177.50	14.6	178.29	178.00	-6.6	19,623	-0.03%
2023/04/07	64.1	171.65	57	170.86	172.00	7.1	19,333	0.04%
2023/04/06	66.4	173.34	42.6	172.48	171.00	23.8	19,087	0.12%
2023/03/31	0.4	184.50	1.3	185.31	184.50	-0.9	18,757	0.00%
2023/03/30	0.2	184.00	3	184.17	184.50	-2.8	18,956	-0.01%
2023/03/29	3	180.67	1	182.50	179.50	2	18,944	0.01%
2023/03/28	3.2	182.14	4.2	181.52	182.00	-1	19,128	-0.01%
2023/03/27	1	183.00	0.2	185.00	185.00	0.8	19,233	0.00%
2023/03/24	6	183.67	17	184.09	184.00	-11	19,458	-0.06%
2023/03/23	16	181.63	5	181.10	181.00	11	19,549	0.06%
2023/03/22	11	181.59	17	182.06	182.50	-6	20,129	-0.03%
2023/03/21	5	178.10	4	178.88	178.50	1	20,311	0.00%
2023/03/20	2	177.00	2	177.50	177.00	0	20,573	0.00%
2023/03/17	3	177.00	2	176.50	175.50	1	20,951	0.00%
2023/03/16	9	173.89	7	174.29	173.50	2	21,229	0.01%
2023/03/15	3.2	177.09	4	176.38	174.00	-0.9	21,596	0.00%
2023/03/14	15	176.10	10	176.70	174.00	5	21,825	0.02%
2023/03/13	37.1	175.27	43	174.98	176.00	-5.9	21,869	-0.03%
2023/03/10	42.6	180.68	8	182.00	180.00	34.6	21,694	0.16%
2023/03/09	15.1	200.76	13	201.73	199.50	2.1	21,317	0.01%
2023/03/08	10.1	199.90	10	200.65	201.00	0.1	21,404	0.00%
2023/03/07	14	207.07	10	207.00	205.00	4	21,612	0.02%
2023/03/06	10	202.35	25.1	205.68	207.50	-15.1	21,672	-0.07%
2023/03/03	4	195.75	3	192.50	192.50	1	21,756	0.00%
2023/03/02	3	195.50	3	195.00	194.50	0	22,171	0.00%
2023/03/01	8	192.81	10	192.65	193.00	-2	22,508	-0.01%
2023/02/24	18.3	195.72	9	195.11	194.50	9.3	22,873	0.04%
2023/02/23	13	202.19	11	200.59	202.00	2	23,262	0.01%
2023/02/22	9	204.39	1	202.00	202.00	8	24,058	0.03%
2023/02/21	9	207.78	12.6	209.89	210.00	-3.6	24,129	-0.02%
2023/02/20	2	204.00	4	203.88	203.50	-2	24,377	-0.01%
2023/02/17	5	205.10	7	206.29	206.00	-2	25,053	-0.01%
2023/02/16	40	205.93	46.4	205.43	206.00	-6.3	25,127	-0.03%
2023/02/15	7.3	192.97	7	192.00	191.00	0.3	24,963	0.00%
2023/02/14	15	198.83	11.3	195.60	194.00	3.7	25,384	0.01%
2023/02/13	10	194.75	7	195.29	196.50	3	25,641	0.01%
2023/02/10	5	196.40	6	194.00	193.00	-1	25,850	0.00%
2023/02/09	4	195.88	14.8	196.63	196.50	-10.8	26,118	-0.04%
2023/02/08	28.1	195.53	26	195.23	193.00	2.1	26,283	0.01%
2023/02/07	9	191.50	10	192.10	193.00	-1	26,566	0.00%
2023/02/06	9	192.78	9	193.39	191.50	0	26,647	0.00%
2023/02/03	7.3	192.17	12.3	191.98	190.50	-5.1	26,670	-0.02%
2023/02/02	11.5	186.71	15.1	186.62	190.50	-3.6	26,475	-0.01%
2023/02/01	7	177.79	15	177.87	179.00	-8	26,112	-0.03%
2023/01/31	8.4	173.22	7	173.57	172.50	1.4	26,147	0.01%
2023/01/30	51	175.91	43	176.34	173.50	8	26,138	0.03%
2023/01/17	10	176.40	10	176.35	176.00	0	25,983	0.00%
2023/01/16	6	175.25	9	174.89	176.50	-3	26,111	-0.01%
2023/01/13	3	172.50	3	173.50	173.00	0	26,318	0.00%
2023/01/12	38.1	174.71	59	174.42	172.00	-21	26,425	-0.08%
2023/01/11	21.1	173.81	10	173.75	174.00	11.1	26,403	0.04%
2023/01/10	26.1	175.59	19	176.34	173.50	7.1	26,451	0.03%
2023/01/09	21	174.24	17	173.03	172.50	4	26,265	0.02%
2023/01/06	13	170.96	16	169.50	172.00	-3	26,179	-0.01%
2023/01/05	21	169.36	13	166.65	165.00	8	26,179	0.03%
2023/01/04	8.1	171.41	15	173.40	170.00	-6.9	26,238	-0.03%
2023/01/03	6	166.83	14	166.82	170.50	-8	26,247	-0.03%
2022/12/30	16	163.19	15	163.30	161.00	1	26,196	0.00%
2022/12/29	16	160.66	14	159.25	164.00	2	26,189	0.01%
2022/12/28	15	164.00	11	162.27	161.00	4	26,216	0.02%
2022/12/27	11	168.27	11	168.00	168.00	0	26,263	0.00%
2022/12/26	5	166.80	4	169.00	166.00	1	26,416	0.00%
2022/12/23	7	166.07	8	166.26	167.00	-1	26,662	0.00%
2022/12/22	10	166.60	12	167.83	169.50	-2	26,847	-0.01%
2022/12/21	7	165.50	4	165.13	164.00	3	26,905	0.01%
2022/12/20	9	167.33	14.1	166.09	164.00	-5.1	26,953	-0.02%
2022/12/19	12	169.71	9	169.33	169.50	3	27,091	0.01%
2022/12/16	42	172.79	34	171.46	168.00	8	27,192	0.03%
2022/12/15	9.1	176.46	15	177.63	177.00	-5.9	27,037	-0.02%
2022/12/14	38.1	174.17	49	174.94	178.50	-10.9	26,864	-0.04%
2022/12/13	29	168.33	15	167.17	165.00	14	26,294	0.05%
2022/12/12	7	168.57	13	169.00	171.00	-6	26,022	-0.02%
2022/12/09	17	170.88	11	170.73	170.00	6	25,876	0.02%
2022/12/08	17.5	170.79	8	170.94	169.50	9.5	25,677	0.04%
2022/12/07	19.1	176.17	20.1	173.35	172.00	-1	25,533	0.00%
2022/12/06	14.1	184.34	20	183.95	181.50	-5.9	25,368	-0.02%
2022/12/05	11.1	184.00	17	185.09	186.00	-5.9	25,288	-0.02%
2022/12/02	10	179.40	11	179.23	181.00	-1	25,249	0.00%
2022/12/01	25	180.84	15	179.17	177.50	10	25,343	0.04%
2022/11/30	16	176.88	17	176.50	181.00	-1	25,232	0.00%
2022/11/29	19	180.84	21	180.40	177.00	-2	25,069	-0.01%
2022/11/28	12	180.17	15.3	182.29	184.00	-3.3	24,844	-0.01%
2022/11/25	11	179.45	17	179.53	177.50	-6	24,664	-0.02%
2022/11/24	10	174.75	21.1	175.45	178.00	-11.1	24,408	-0.05%
2022/11/23	18.1	167.62	24	167.88	169.00	-5.9	24,076	-0.02%
2022/11/22	26	166.10	20	165.35	163.50	6	23,799	0.03%
2022/11/21	30.1	162.33	24	163.17	164.00	6.1	23,469	0.03%
2022/11/18	40.4	174.80	14	173.82	170.00	26.4	22,849	0.12%
2022/11/17	10	186.55	14	187.96	188.50	-4	22,015	-0.02%
2022/11/16	11.1	179.51	10	181.10	182.50	1.1	21,904	0.00%
2022/11/15	51	182.33	32	180.03	178.50	19	21,782	0.09%
2022/11/14	6	191.58	6	193.92	193.50	0	21,755	0.00%
2022/11/11	10	188.20	13.1	190.84	189.50	-3.1	22,085	-0.01%
2022/11/10	15.1	190.55	11	187.64	185.00	4.1	21,815	0.02%
2022/11/09	15	198.13	13	196.65	195.00	2	21,644	0.01%
2022/11/08	39	209.81	37	210.00	203.00	2	21,457	0.01%
2022/11/07	8	210.56	6	210.33	208.00	2	21,297	0.01%
2022/11/04	22	211.41	23	211.33	217.00	-1	20,999	0.00%
2022/11/03	17	205.68	19	207.29	212.50	-2	20,765	-0.01%
2022/11/02	4	197.25	4	200.00	200.50	0	20,781	0.00%
2022/11/01	29	204.40	29	202.47	202.00	0	20,920	0.00%
2022/10/31	12	205.88	11	205.91	205.50	1	20,907	0.00%
2022/10/28	29.1	201.97	32	203.70	207.00	-3	20,928	-0.01%
2022/10/27	6	189.50	8	192.94	196.00	-2	20,654	-0.01%
2022/10/26	6	185.17	7	183.14	186.00	-1	20,510	0.00%
2022/10/25	6	181.67	6	183.83	182.50	0	20,514	0.00%
2022/10/24	9	186.17	11	185.91	185.00	-2	20,460	-0.01%
2022/10/21	18	190.89	16	187.59	183.50	2	20,432	0.01%
2022/10/20	10	195.25	11	197.60	200.50	-1	20,179	-0.01%
2022/10/19	10	204.10	8	202.19	201.00	2	20,098	0.01%
2022/10/18	9	206.33	10	205.80	205.00	-1	20,078	0.00%
2022/10/17	9	198.06	11	200.41	205.00	-2	20,107	-0.01%
2022/10/14	18	210.69	14	212.14	206.50	4	19,989	0.02%
2022/10/13	14	204.21	14	201.82	200.00	0	19,795	0.00%
2022/10/12	10	198.35	12	201.63	207.00	-2	19,691	-0.01%
2022/10/11	9	208.06	4	203.50	201.00	5	19,656	0.03%
2022/10/07	4	218.25	6	220.92	221.00	-2	19,904	-0.01%
2022/10/06	26.4	215.29	25	215.84	218.00	1.4	20,385	0.01%
2022/10/05	4	219.25	6.4	220.63	219.00	-2.4	20,750	-0.01%
2022/10/04	4	214.02	5	216.50	218.50	-1	21,066	0.00%
2022/10/03	6	207.58	5	208.70	209.00	1	21,333	0.00%
2022/09/30	8	208.31	8	206.56	212.00	0	21,793	0.00%
2022/09/29	11.2	207.62	11	207.00	206.50	0.2	22,711	0.00%
2022/09/28	15	209.53	16	209.38	205.50	-1	23,035	0.00%
2022/09/27	9	216.89	10.1	215.62	219.00	-1.1	23,768	0.00%
2022/09/26	12	217.29	10	219.15	215.50	2	24,268	0.01%
2022/09/23	8.1	233.80	5	228.00	227.00	3.1	24,475	0.01%
2022/09/22	4	232.50	4	236.50	238.50	0	24,749	0.00%
2022/09/21	0.1	232.00	0	0.00	234.50	0.1	24,902	0.00%
2022/09/20	2	234.75	2	235.50	235.50	0	25,011	0.00%
2022/09/19	6	232.50	6.2	233.71	234.00	-0.2	25,194	0.00%
2022/09/16	5.2	235.25	3	236.17	234.50	2.2	25,504	0.01%
2022/09/15	5.1	243.56	6.1	243.41	240.00	-1	26,060	0.00%
2022/09/14	8	241.50	3	241.67	242.50	5	26,125	0.02%
2022/09/13	11	245.77	11.1	247.06	248.50	-0.1	26,249	0.00%
2022/09/12	18.1	245.52	25	244.92	237.50	-6.9	26,185	-0.03%
2022/09/08	23	240.20	26.3	237.40	240.50	-3.3	26,324	-0.01%
2022/09/07	9.1	227.18	8	228.12	228.50	1.1	26,382	0.00%
2022/09/06	8.1	236.12	4	234.38	232.50	4	26,387	0.02%
2022/09/05	4	244.00	5	244.30	243.00	-1	26,468	0.00%
2022/09/02	4.1	240.75	10	241.40	242.00	-6	26,588	-0.02%
2022/09/01	4.1	235.28	4.1	237.03	233.50	0	26,784	0.00%
2022/08/31	8	243.38	3.1	242.99	239.50	5	26,958	0.02%
2022/08/30	15	242.40	16.1	241.49	247.00	-1.1	26,980	0.00%
2022/08/29	7.2	237.90	6	234.75	240.50	1.2	27,013	0.00%
2022/08/26	19	244.00	9	242.06	240.00	10	27,221	0.04%
2022/08/25	17	246.18	17	245.62	244.00	0	27,195	0.00%
2022/08/24	1	242.00	1	243.48	241.00	0	27,382	0.00%
2022/08/23	8.1	243.56	8	242.13	243.50	0.1	27,788	0.00%
2022/08/22	11	246.73	13.2	245.08	243.50	-2.2	28,218	-0.01%
2022/08/19	36	247.41	30.1	247.40	241.50	6	28,532	0.02%
2022/08/18	39	228.49	56.3	230.94	238.00	-17.3	28,229	-0.06%
2022/08/17	6.1	215.50	6	218.40	216.50	0	28,012	0.00%
2022/08/16	13.1	215.61	12.1	214.07	217.00	0.9	28,013	0.00%
2022/08/15	7	201.80	19.2	206.74	211.50	-12.1	28,004	-0.04%
2022/08/12	11	196.41	13	196.96	198.00	-2	28,163	-0.01%
2022/08/11	18	199.17	16	198.28	197.00	2	28,840	0.01%
2022/08/10	20	196.05	22	197.02	196.50	-2	29,292	-0.01%
2022/08/09	16.1	196.40	14	197.83	201.00	2.1	29,733	0.01%
2022/08/08	6	197.86	13.1	198.59	205.00	-7.1	29,733	-0.02%
2022/08/05	9	192.28	8.1	192.09	195.00	0.9	29,821	0.00%
2022/08/04	7	179.86	7	181.86	188.00	0	29,883	0.00%
2022/08/03	6	183.48	4	180.13	181.00	2	30,183	0.01%
2022/08/02	9	184.83	9	184.78	186.00	0	30,199	0.00%
2022/08/01	17	190.29	17	190.09	189.50	0	30,270	0.00%
2022/07/29	10	192.55	12.1	194.62	195.50	-2.1	30,443	-0.01%
2022/07/28	10	190.20	15.1	191.40	191.00	-5.1	30,465	-0.02%
2022/07/27	4	184.75	3	186.67	187.00	1	30,360	0.00%
2022/07/26	10	187.75	11	188.05	186.50	-1	30,392	0.00%
2022/07/25	11	186.23	9	187.16	185.50	2	30,679	0.01%
2022/07/22	5	189.80	6	191.50	188.00	-1	30,740	0.00%
2022/07/21	3.1	184.85	3	185.67	186.00	0.1	30,751	0.00%
2022/07/20	2	182.75	6.1	183.04	180.50	-4.1	30,838	-0.01%
2022/07/19	6	175.67	6	175.42	174.50	0	30,855	0.00%
2022/07/18	15	177.47	10.1	178.34	176.00	4.9	30,902	0.02%
2022/07/15	17	174.35	20	175.33	176.50	-3	30,939	-0.01%
2022/07/14	53	169.30	59	168.97	175.50	-6	30,749	-0.02%
2022/07/13	27.2	171.03	18	169.50	166.00	9.2	30,353	0.03%
2022/07/12	32	162.80	34.1	164.16	168.50	-2	29,951	-0.01%
2022/07/11	22	168.41	19	167.92	166.50	3	29,701	0.01%
2022/07/08	18	169.08	16	170.00	170.50	2	29,604	0.01%
2022/07/07	26	158.73	28	160.70	168.00	-2	29,163	-0.01%
2022/07/06	14	160.71	20	161.85	160.50	-6	28,192	-0.02%
2022/07/05	39	163.78	39	162.31	162.00	0	27,920	0.00%
2022/07/04	11.1	169.64	12	167.46	170.00	-1	27,225	0.00%
2022/07/01	32.1	174.91	21	173.01	170.00	11.1	26,936	0.04%
2022/06/30	27	194.48	15.2	190.22	188.50	11.8	26,824	0.04%
2022/06/29	10	204.41	9	206.61	209.00	1	26,768	0.00%
2022/06/28	7	203.43	10	205.10	205.00	-3	27,221	-0.01%
2022/06/27	8.2	203.51	5	203.10	204.00	3.2	27,511	0.01%
2022/06/24	18	196.64	18	196.78	196.00	0	27,640	0.00%
2022/06/23	16	195.41	21	196.45	197.00	-5	27,833	-0.02%
2022/06/22	16.1	194.25	17	191.53	188.50	-0.9	28,270	0.00%
2022/06/21	22	193.48	31	193.11	199.00	-9	28,926	-0.03%
2022/06/20	16	197.84	15	195.80	192.50	1	29,007	0.00%
2022/06/17	9	196.11	10	197.86	204.50	-1	29,177	0.00%
2022/06/16	23.1	204.02	15.1	205.31	201.00	8	28,823	0.03%
2022/06/15	12.1	206.61	10	206.66	203.50	2.1	29,010	0.01%
2022/06/14	10	204.95	12	208.25	211.00	-2	29,119	-0.01%
2022/06/13	17	212.12	8	210.69	208.50	9	28,965	0.03%
2022/06/10	7.2	214.43	14	214.14	219.00	-6.9	28,896	-0.02%
2022/06/09	11	208.32	15	210.03	212.00	-4	28,690	-0.01%
2022/06/08	12	203.92	16	202.28	206.50	-4	28,613	-0.01%
2022/06/07	12	199.00	10	200.50	200.50	2	28,659	0.01%
2022/06/06	13	203.96	8	201.81	202.50	5	28,801	0.02%
2022/06/02	11	210.18	16	209.94	209.00	-5	28,755	-0.02%
2022/06/01	14.1	210.28	11	209.77	209.50	3.1	28,898	0.01%
2022/05/31	17.1	205.75	13	204.08	203.00	4.1	28,582	0.01%
2022/05/30	27	209.56	31.1	209.16	207.00	-4.1	28,155	-0.01%
2022/05/27	12.1	202.91	25.1	205.15	212.50	-13	27,660	-0.05%
2022/05/26	12.1	196.96	10.4	198.18	198.00	1.7	27,239	0.01%
2022/05/25	18	193.47	17.1	191.94	195.00	0.9	28,257	0.00%
2022/05/24	19.1	193.51	18	193.39	191.00	1.1	28,262	0.00%
2022/05/23	21.3	196.84	21	195.98	194.50	0.2	28,328	0.00%
2022/05/20	27.1	199.35	27.1	200.13	200.50	-0.1	28,185	0.00%
2022/05/19	18.1	192.58	28	193.14	200.50	-10	27,834	-0.04%
2022/05/18	9	189.78	11	190.32	193.50	-2	27,147	-0.01%
2022/05/17	16	181.94	23.3	182.39	186.50	-7.3	26,881	-0.03%
2022/05/16	3	175.84	9	175.61	178.50	-6	26,522	-0.02%
2022/05/13	19	167.03	23.5	164.90	169.00	-4.5	26,300	-0.02%
2022/05/12	14.7	167.92	12	167.54	165.50	2.7	26,146	0.01%
2022/05/11	11	177.55	7	175.86	173.00	4	26,127	0.02%
2022/05/10	1	170.50	1	172.50	173.00	0	26,129	0.00%
2022/05/09	2	171.25	5	170.20	170.00	-3	26,308	-0.01%
2022/05/06	13	166.08	15	167.23	172.50	-2	26,350	-0.01%
2022/05/05	7	170.71	9	171.11	173.50	-2	26,415	-0.01%
2022/05/04	15	169.30	12	168.50	167.00	3	26,359	0.01%
2022/05/03	12	171.46	11	171.69	171.50	1	26,392	0.00%
2022/04/29	11	175.91	15	176.07	174.00	-4	26,523	-0.02%
2022/04/28	14	172.00	15.1	171.78	169.50	-1.1	26,444	0.00%
2022/04/27	10.1	174.06	3	171.05	175.00	7.1	26,567	0.03%
2022/04/26	11.2	172.66	15	173.17	175.00	-3.8	26,696	-0.01%
2022/04/25	7	170.36	11	170.91	169.50	-4	26,938	-0.01%
2022/04/22	10.1	181.31	7	182.00	180.50	3.1	26,942	0.01%
2022/04/21	18.1	184.42	31.1	184.58	185.00	-13	27,071	-0.05%
2022/04/20	33.1	184.01	22.9	182.96	179.00	10.2	27,297	0.04%
2022/04/19	3	175.33	3	178.83	177.00	0	27,306	0.00%
2022/04/18	2	171.75	3	173.00	169.50	-1	27,393	0.00%
2022/04/15	8.2	174.55	6	175.92	170.50	2.2	27,735	0.01%
2022/04/14	29	177.78	31.1	178.56	179.50	-2.1	28,304	-0.01%
2022/04/13	11	171.18	11	172.73	173.00	0	28,427	0.00%
2022/04/12	8	169.06	8	169.63	169.50	0	28,619	0.00%
2022/04/11	8	169.25	2	168.00	168.00	6	28,722	0.02%
2022/04/08	4	172.88	7.2	174.37	174.50	-3.2	28,998	-0.01%
2022/04/07	10	173.89	10	170.84	168.00	0	28,841	0.00%
2022/04/06	11.1	175.81	13.3	175.97	176.50	-2.2	28,591	-0.01%
2022/04/01	21.5	179.77	12	179.63	180.50	9.5	28,306	0.03%
2022/03/31	32.1	184.77	33.1	184.12	185.00	-1	28,140	0.00%
2022/03/30	16.1	178.06	15	179.53	179.50	1.1	28,215	0.00%
2022/03/29	20	177.77	22	177.36	179.50	-2	27,933	-0.01%
2022/03/28	16.2	174.52	18.1	175.97	181.50	-1.9	27,650	-0.01%
2022/03/25	30.2	175.93	26.2	175.88	177.00	4	27,280	0.01%
2022/03/24	21	160.21	34.1	167.22	172.50	-13.1	26,557	-0.05%
2022/03/23	10.7	154.74	9	155.67	157.00	1.7	25,865	0.01%
2022/03/22	9	150.94	23.5	150.16	153.00	-14.5	26,108	-0.06%
2022/03/21	6	144.67	5	145.00	144.50	1	25,879	0.00%
2022/03/18	4	143.13	11	144.14	145.50	-7	26,077	-0.03%
2022/03/17	4	140.25	16	138.72	140.00	-12	25,941	-0.05%
2022/03/16	4	130.13	7	130.07	130.00	-3	25,870	-0.01%
2022/03/15	11	130.00	7	127.86	126.50	4	26,235	0.02%
2022/03/14	3	133.00	3	133.33	136.00	0	26,500	0.00%
2022/03/11	9	130.39	7	131.71	132.00	2	26,591	0.01%
2022/03/10	12	133.46	6.1	131.52	131.00	5.9	26,570	0.02%
2022/03/09	5.5	132.77	7	133.07	134.50	-1.5	26,616	-0.01%
2022/03/08	8	135.19	12	132.79	130.00	-4	26,447	-0.02%
2022/03/07	8.5	138.85	12	140.17	138.00	-3.5	26,398	-0.01%
2022/03/04	10.5	147.29	7	147.71	147.00	3.5	26,573	0.01%
2022/03/03	7	146.64	2	146.75	146.50	5	26,961	0.02%
2022/03/02	7.1	147.91	10	146.80	146.50	-2.9	27,141	-0.01%
2022/03/01	11	149.23	5	150.40	150.00	6	27,201	0.02%
2022/02/25	17	152.47	15	151.30	147.50	2	27,962	0.01%
2022/02/24	7.6	149.87	10	149.40	147.00	-2.4	26,920	-0.01%
2022/02/23	10	151.75	15	151.73	152.50	-5	27,583	-0.02%
2022/02/22	13	146.27	13	147.73	146.00	0	28,880	0.00%
2022/02/21	21	148.76	19	147.66	149.00	2	28,897	0.01%
2022/02/18	6	146.92	4.1	146.16	146.00	1.9	28,964	0.01%
2022/02/17	2	145.75	1	145.00	146.00	1	28,875	0.00%
2022/02/16	5	140.10	2	141.50	140.50	3	28,656	0.01%
2022/02/15	5	140.80	5.1	142.07	138.00	-0.1	28,612	0.00%
2022/02/14	14	141.68	13.2	142.49	141.50	0.9	28,361	0.00%
2022/02/11	8.1	148.75	8	148.50	148.50	0.1	28,145	0.00%
2022/02/10	29	158.50	21.1	154.15	152.00	8	28,105	0.03%
2022/02/09	11.1	157.37	11	157.18	156.50	0.1	27,722	0.00%
2022/02/08	9	154.83	7	154.71	154.00	2	27,684	0.01%
2022/02/07	6	154.33	6	155.67	157.50	0	27,610	0.00%
2022/01/26	7	147.14	7	146.71	146.50	0	27,338	0.00%
2022/01/25	15	151.10	17.1	150.52	147.50	-2.1	27,662	-0.01%
2022/01/24	20.3	152.03	17.2	152.23	154.50	3.1	27,855	0.01%
2022/01/21	18	154.72	21	153.83	153.00	-3	27,721	-0.01%
2022/01/20	15	156.43	17	155.68	155.50	-2	27,787	-0.01%
2022/01/19	22	157.95	23	157.78	160.00	-1	27,546	0.00%
2022/01/18	12	155.08	20.5	157.00	157.50	-8.5	27,586	-0.03%
2022/01/17	13.1	148.73	15.2	149.86	153.00	-2.1	27,342	-0.01%
2022/01/14	24.1	143.82	16	145.06	149.50	8.1	27,570	0.03%
2022/01/13	17.3	141.07	19	141.95	145.50	-1.7	27,268	-0.01%
2022/01/12	33.1	145.69	27	144.70	146.00	6.1	26,742	0.02%
2022/01/11	13	149.69	12.1	149.41	148.00	0.9	26,472	0.00%
2022/01/10	18.5	147.19	22.1	147.96	147.00	-3.6	26,245	-0.01%
2022/01/07	27.5	152.99	10	153.95	150.00	17.5	25,915	0.07%
2022/01/06	14.1	156.05	14	151.93	158.50	0.1	25,141	0.00%
2022/01/05	13.1	157.53	11	156.36	152.00	2.1	24,830	0.01%
2022/01/04	5	156.70	6.1	157.08	156.50	-1.1	24,805	0.00%
2022/01/03	8	157.19	5.2	157.47	155.00	2.8	24,513	0.01%
2021/12/30	0	0.00	7	149.93	151.00	-7	23,918	-0.03%
2021/12/29	3	146.67	1	146.00	146.00	2	23,910	0.01%
2021/12/28	3.1	148.18	4	150.00	148.50	-0.9	24,017	0.00%
2021/12/27	5	148.00	6.2	148.65	146.50	-1.2	23,982	-0.01%
2021/12/24	18	148.44	15.1	149.93	148.00	2.9	23,720	0.01%
2021/12/23	9	142.67	9.4	142.32	142.50	-0.4	22,952	0.00%
2021/12/22	4	137.50	12	136.92	138.00	-8	23,031	-0.03%
2021/12/21	2	136.00	3.1	135.16	136.50	-1.1	23,073	0.00%
2021/12/20	31	138.46	15.1	143.07	134.00	16	23,026	0.07%
2021/12/17	5.2	142.23	4	142.38	143.00	1.2	23,008	0.01%
2021/12/16	33.3	140.31	33	141.94	143.00	0.3	22,816	0.00%
2021/12/15	5	134.10	5	134.40	135.00	0	22,129	0.00%
2021/12/14	7	133.00	10	134.20	135.00	-3	21,914	-0.01%
2021/12/13	11	137.00	12.1	138.00	135.00	-1.1	21,607	0.00%
2021/12/10	1	134.00	7	131.07	136.00	-6	21,243	-0.03%
2021/12/09	7	133.93	6.1	133.61	131.50	1	20,944	0.00%
2021/12/08	9.1	129.90	7.1	130.43	133.00	2	20,495	0.01%
2021/12/07	7.1	127.31	6.1	126.93	129.00	1	20,086	0.00%
2021/12/06	7	121.64	7.1	121.79	123.00	-0.1	19,850	0.00%
2021/12/03	5.1	124.54	8.1	124.48	127.00	-3	19,809	-0.02%
2021/12/02	4.5	120.10	8	122.25	118.00	-3.5	19,497	-0.02%
2021/12/01	11.5	120.46	12	121.25	122.00	-0.5	19,303	0.00%
2021/11/30	13	125.08	10	125.20	125.50	3	19,069	0.02%
2021/11/29	6	120.89	7	120.43	123.00	-1	18,690	-0.01%
2021/11/26	14	119.60	10	116.50	116.50	4	18,253	0.02%
2021/11/25	9	121.72	16.1	122.93	124.00	-7.1	18,128	-0.04%
2021/11/24	30	123.95	27	121.65	121.50	3	18,025	0.02%
2021/11/23	17	120.41	22	119.39	122.00	-5	17,380	-0.03%
2021/11/22	33.1	119.18	23	119.07	121.00	10.1	17,102	0.06%
2021/11/19	6	113.08	12.1	115.19	117.00	-6.1	16,077	-0.04%
2021/11/18	6	103.17	11	106.50	106.50	-5	14,565	-0.03%
2021/11/17	18	94.52	26.1	95.49	97.00	-8.1	14,477	-0.06%
2021/11/16	2.1	92.39	2	92.60	93.00	0.1	14,555	0.00%
2021/11/15	0	0.00	0.2	93.80	92.90	-0.2	14,594	0.00%
2021/11/12	19.2	94.17	17	94.12	94.00	2.2	14,618	0.02%
2021/11/11	2.1	91.99	2	92.20	91.30	0.1	14,472	0.00%
2021/11/10	7	90.24	7	91.00	90.40	0	14,615	0.00%
2021/11/09	5	91.20	7	92.83	90.40	-2	14,599	-0.01%
2021/11/08	6	89.62	0	0.00	88.30	6	14,387	0.04%
2021/11/05	10	87.83	9	89.96	93.40	1	14,490	0.01%
2021/11/04	14.6	91.59	5	92.72	90.60	9.6	14,242	0.07%
2021/11/03	6	93.07	8	94.06	93.70	-2	14,336	-0.01%
2021/11/02	7.1	93.98	10.5	96.50	93.10	-3.5	14,258	-0.02%
2021/11/01	8	95.10	14.6	94.63	95.60	-6.6	13,772	-0.05%
2021/10/29	5.1	91.56	3	91.70	91.90	2.1	13,483	0.02%
2021/10/28	26	91.70	27.1	92.09	90.90	-1.1	13,464	-0.01%
2021/10/27	5	88.34	6.3	87.93	88.20	-1.3	13,179	-0.01%
2021/10/26	20	89.14	17	89.56	88.30	3	13,181	0.02%
2021/10/25	2	87.20	3.4	86.53	87.10	-1.4	12,835	-0.01%
2021/10/22	20.7	85.72	28	85.11	86.60	-7.3	12,899	-0.06%
2021/10/21	2.1	82.09	1	82.40	81.10	1.1	12,593	0.01%
2021/10/20	1.1	81.37	5	81.72	81.10	-3.9	12,804	-0.03%
2021/10/19	3	80.65	3	80.57	82.00	0	12,849	0.00%
2021/10/18	7	79.24	3	79.00	80.50	4	12,887	0.03%
2021/10/15	9	78.62	17	78.84	79.00	-8	13,101	-0.06%
2021/10/14	1	74.80	3	75.17	74.50	-2	13,458	-0.01%
2021/10/13	13	77.51	6	77.95	77.30	7	13,687	0.05%
2021/10/12	11	78.81	12.5	78.89	78.90	-1.5	13,570	-0.01%
2021/10/08	0.2	74.10	1	74.10	74.00	-0.9	13,284	-0.01%
2021/10/06	1	71.70	16	71.58	70.70	-15	13,536	-0.11%
2021/10/05	0	0.00	0.5	69.00	70.60	-0.5	13,501	0.00%
2021/10/04	0	0.00	4	70.10	69.00	-4	13,401	-0.03%
2021/10/01	10	73.10	5	73.00	72.50	5	13,377	0.04%
2021/09/30	3	73.83	5	73.82	73.80	-2	13,553	-0.01%
2021/09/29	22	74.57	3	74.57	73.10	19	13,839	0.14%
2021/09/28	2	80.90	1	78.80	78.70	1	13,692	0.01%
2021/09/27	3	82.60	3.2	82.59	82.40	-0.2	13,539	0.00%
2021/09/24	16	82.39	26	81.93	82.50	-10	13,495	-0.07%
2021/09/23	4	77.48	4	78.43	78.80	0	13,274	0.00%
2021/09/17	0	0.00	1	76.50	75.70	-1	13,406	-0.01%
2021/09/15	3	77.00	6	76.20	76.20	-3	13,604	-0.02%
2021/09/14	2	78.50	3	78.90	78.10	-1	13,889	-0.01%
2021/09/13	8	78.28	3	78.33	77.50	5	14,245	0.04%
2021/09/10	7	78.93	10	78.92	78.90	-3	14,266	-0.02%
2021/09/09	3	77.00	2	77.55	77.30	1	14,264	0.01%
2021/09/08	8	76.45	5	77.30	76.30	3	14,439	0.02%
2021/09/07	3	74.23	6.1	74.90	75.20	-3.1	14,533	-0.02%
2021/09/06	6	75.97	4	75.83	75.20	2	14,779	0.01%
2021/09/03	4	76.00	2	75.95	75.80	2	14,783	0.01%
2021/09/02	8.3	76.48	3	76.13	75.80	5.3	14,745	0.04%
2021/09/01	7	78.67	5	78.84	78.50	2	14,701	0.01%
2021/08/31	10	78.31	11	78.25	78.30	-1	14,683	-0.01%
2021/08/30	10	80.96	4	80.53	80.50	6	14,568	0.04%
2021/08/27	4	82.80	2	82.25	82.40	2	14,439	0.01%
2021/08/26	1	77.00	7	79.33	80.30	-6	14,087	-0.04%
2021/08/25	3	76.57	1	77.40	77.00	2	14,095	0.01%
2021/08/24	3	78.03	5	78.40	76.00	-2	14,144	-0.01%
2021/08/23	2	77.30	0	0.00	77.50	2	14,026	0.01%
2021/08/20	0	0.00	1	77.00	77.20	-1	13,897	-0.01%
2021/08/19	5	75.26	2	76.15	73.00	3	13,602	0.02%
2021/08/18	6	74.02	7	73.84	77.10	-1	13,620	-0.01%
2021/08/17	3	72.93	2	74.30	71.70	1	13,630	0.01%
2021/08/16	6	72.33	6	73.10	76.20	0	13,559	0.00%
2021/08/13	1	78.80	1	78.70	76.00	0	13,425	0.00%
2021/08/11	3	77.80	0	0.00	77.20	3	13,660	0.02%
2021/08/10	4	81.08	0	0.00	82.80	4	13,480	0.03%
2021/08/09	2	81.55	0	0.00	80.90	2	13,602	0.01%
2021/08/04	1	88.20	0	0.00	88.20	1	13,790	0.01%
2021/07/30	4	81.95	4	81.30	80.60	0	13,528	0.00%
2021/07/29	3	82.10	1	82.70	83.10	2	13,469	0.01%
2021/07/28	2	79.25	2	80.35	82.20	0	13,456	0.00%
2021/07/27	2	87.75	0	0.00	85.10	2	13,395	0.01%
2021/07/26	1	90.40	9	91.09	89.70	-8	13,392	-0.06%
2021/07/23	2	87.60	0	0.00	87.20	2	13,495	0.01%
2021/07/22	1	85.80	56	88.42	86.70	-55	13,627	-0.40%
2021/07/21	7	88.41	3	84.70	84.70	4	13,517	0.03%
2021/07/20	18	89.92	12	90.82	91.70	6	13,586	0.04%
2021/07/19	7	87.50	7	88.37	89.60	0	13,331	0.00%
2021/07/15	6	83.55	7	83.80	83.80	-1	13,148	-0.01%
2021/07/13	58	87.52	8	86.70	85.80	50	13,029	0.38%
2021/07/12	4	83.30	6	84.52	84.20	-2	12,905	-0.02%
2021/07/09	2	83.15	11	83.37	83.20	-9	12,932	-0.07%
2021/07/06	8	81.50	7.5	81.70	80.10	0.5	12,696	0.00%
2021/07/05	2.5	75.70	8	76.30	77.50	-5.5	12,519	-0.04%
2021/07/02	3	73.93	1	74.90	74.20	2	12,507	0.02%
2021/07/01	0	0.00	1	75.00	74.20	-1	12,619	-0.01%
2021/06/30	2	73.40	1	74.60	74.60	1	12,526	0.01%
2021/06/29	1	74.70	0	0.00	74.10	1	12,405	0.01%
2021/06/28	10	74.80	19	75.15	75.60	-9	12,425	-0.07%
2021/06/25	3	73.03	25	73.05	73.40	-22	12,329	-0.18%
2021/06/24	15	73.90	4	73.20	73.50	11	12,357	0.09%
2021/06/23	10	74.21	9	74.79	74.80	1	12,292	0.01%
2021/06/22	29	73.77	31	73.59	72.40	-2	12,022	-0.02%
2021/06/18	2	70.55	1	71.70	70.60	1	11,698	0.01%
2021/06/17	23	70.65	25.1	71.13	71.20	-2.1	11,722	-0.02%
2021/06/16	3	67.87	6	69.98	69.30	-3	11,791	-0.03%
2021/06/15	10	68.62	16.4	67.50	67.80	-6.4	11,687	-0.05%
2021/06/10	1	64.60	1	64.00	64.00	0	11,777	0.00%
2021/06/09	3	63.90	2	64.90	65.00	1	11,889	0.01%
2021/06/08	0	0.00	2	65.80	64.80	-2	11,937	-0.02%
2021/06/04	3.1	64.66	3	64.87	64.30	0.1	11,845	0.00%
2021/06/03	6	65.32	2	65.90	65.80	4	11,859	0.03%
2021/06/02	1	65.20	8	65.05	64.30	-7	11,861	-0.06%
2021/06/01	6	63.13	11	63.93	64.00	-5	11,763	-0.04%
2021/05/28	1	61.40	1	61.60	61.50	0	11,730	0.00%
2021/05/27	2	61.20	1	61.10	60.80	1	11,814	0.01%
2021/05/26	4	60.83	5	61.56	62.00	-1	11,829	-0.01%
2021/05/25	10	61.59	23	60.10	62.10	-13	11,766	-0.11%
2021/05/24	3	57.27	1	58.20	57.70	2	11,779	0.02%
2021/05/21	1	57.50	0	0.00	57.60	1	11,816	0.01%
2021/05/20	14	58.18	22	58.70	57.50	-8	11,905	-0.07%
2021/05/19	12	56.40	17	56.55	56.80	-5	11,823	-0.04%
2021/05/18	5	54.86	4	55.83	55.80	1	12,099	0.01%
2021/05/17	16	53.72	2	55.20	52.20	14	12,110	0.12%
2021/05/14	33	56.97	39	57.68	56.80	-6	11,978	-0.05%
2021/05/13	8	56.16	0	0.00	55.20	8	11,918	0.07%
2021/05/12	4	52.80	4	53.03	54.50	0	11,847	0.00%
2021/05/11	1	56.00	0	0.00	55.30	1	11,750	0.01%
2021/05/10	3	60.50	2	60.00	59.90	1	12,020	0.01%
2021/05/07	0	0.00	1	61.40	61.40	-1	12,225	-0.01%
2021/05/06	6	59.73	1	59.00	59.00	5	12,352	0.04%
2021/05/05	6	60.27	4	61.10	58.90	2	12,507	0.02%
2021/05/04	11	62.05	13	60.72	60.50	-2	12,696	-0.02%
2021/05/03	35	64.11	28	64.12	63.00	7	12,729	0.05%
2021/04/29	38	68.05	33	67.85	66.40	5	12,823	0.04%
2021/04/28	16	65.56	21	65.70	65.70	-5	12,537	-0.04%
2021/04/27	3	62.90	2	63.05	62.30	1	12,354	0.01%
2021/04/26	4	61.68	3	62.27	62.80	1	12,303	0.01%
2021/04/23	0	0.00	6	61.35	61.40	-6	11,914	-0.05%
2021/04/21	1	57.50	1	58.20	57.30	0	11,799	0.00%
2021/04/20	2	55.60	2	56.75	57.40	0	11,736	0.00%
2021/04/19	0	0.00	4	55.65	55.60	-4	11,704	-0.03%
2021/04/16	9	55.69	3.1	55.62	55.20	5.9	11,708	0.05%
2021/04/15	12.1	55.85	12	55.88	56.00	0.1	11,723	0.00%
2021/04/14	3	53.73	5	52.88	52.90	-2	11,656	-0.02%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	2	55.20	13	54.91	54.60	-11	12,037	-0.09%
2021/04/09	8	55.71	5	55.50	55.30	3	12,358	0.02%
2021/04/08	1	56.50	0	0.00	57.00	1	12,227	0.01%
2021/04/07	10	56.90	15	56.08	56.70	-5	12,186	-0.04%
2021/04/06	0	0.00	1	54.80	54.90	-1	12,081	-0.01%
2021/04/01	5	55.12	0	0.00	55.00	5	12,093	0.04%
2021/03/31	2	54.45	7	54.70	55.10	-5	12,061	-0.04%
2021/03/30	1	54.20	14	54.46	54.20	-13	12,004	-0.11%
2021/03/29	11	54.48	2	54.65	54.20	9	12,152	0.07%
2021/03/26	0	0.00	6	54.38	54.50	-6	12,295	-0.05%
2021/03/25	9	53.52	7	53.60	53.30	2	12,454	0.02%
2021/03/24	0	0.00	2	54.10	54.30	-2	12,934	-0.02%
2021/03/23	7	53.80	2	53.40	53.40	5	13,027	0.04%
2021/03/22	1	54.60	2	54.70	54.70	-1	13,350	-0.01%
2021/03/19	9	53.57	14	54.35	54.80	-5	13,461	-0.04%
2021/03/18	4	53.30	4	53.85	53.90	0	13,316	0.00%
2021/03/17	5	52.88	0	0.00	52.60	5	13,694	0.04%
2021/03/16	2	52.75	19	53.31	53.50	-17	13,719	-0.12%
2021/03/15	0	0.00	5	50.88	52.10	-5	13,566	-0.04%
2021/03/12	20	49.66	15	50.20	50.40	5	13,435	0.04%
2021/03/11	0	0.00	3	50.80	51.10	-3	13,364	-0.02%
2021/03/10	5	49.08	2	49.25	49.20	3	13,455	0.02%
2021/03/08	2	49.15	3	49.33	49.20	-1	13,596	-0.01%
2021/03/05	3	49.68	3	49.80	49.00	0	13,605	0.00%
2021/03/04	1	50.00	1	50.40	50.20	0	13,548	0.00%
2021/03/03	7	50.74	4	50.78	50.90	3	13,466	0.02%
2021/03/02	7	51.31	9	51.51	50.80	-2	13,458	-0.01%
2021/02/26	4	50.11	2	50.20	50.50	2	13,419	0.01%
2021/02/25	1	50.50	7	50.93	51.10	-6	13,502	-0.04%
2021/02/24	21	50.05	5	49.78	49.70	16	13,605	0.12%
2021/02/23	5	52.02	3	51.63	51.40	2	13,783	0.01%
2021/02/22	16	53.19	13	54.20	53.00	3	13,846	0.02%
2021/02/19	15	51.26	10	52.29	52.60	5	13,716	0.04%
2021/02/18	6	51.48	28	51.87	52.60	-22	13,480	-0.16%
2021/02/17	6	50.05	5	49.15	49.35	1	13,096	0.01%
2021/02/05	4	48.03	0	0.00	48.05	4	12,921	0.03%
2021/02/04	3	48.58	15	48.28	48.50	-12	12,838	-0.09%
2021/02/03	4	49.46	4	49.41	49.90	0	12,713	0.00%
2021/02/02	3	49.82	2	49.90	49.60	1	12,568	0.01%
2021/02/01	27	50.10	16	50.28	50.50	11	12,400	0.09%
2021/01/29	4	49.03	11	49.00	49.10	-7	11,970	-0.06%
2021/01/28	4	48.19	4	48.58	47.20	0	11,788	0.00%
2021/01/27	2	50.35	2	49.80	49.55	0	11,599	0.00%
2021/01/26	4	49.10	7	49.50	49.25	-3	11,336	-0.03%
2021/01/25	10	48.07	2	48.50	48.60	8	11,053	0.07%
2021/01/22	0	0.00	4	47.38	48.10	-4	10,747	-0.04%
2021/01/21	0	0.00	18	45.16	45.35	-18	10,434	-0.17%
2021/01/19	1	44.20	1	44.50	44.55	0	10,227	0.00%
2021/01/18	0	0.00	1	43.20	44.80	-1	10,163	-0.01%
2021/01/15	4	44.33	13	44.73	44.30	-9	10,066	-0.09%
2021/01/14	4	45.25	2	45.30	45.25	2	9,898	0.02%
2021/01/12	11	46.41	0	0.00	46.30	11	9,641	0.11%
2021/01/08	5	47.58	0	0.00	47.45	5	9,504	0.05%
2021/01/07	5	48.05	9	48.66	48.15	-4	9,418	-0.04%
2021/01/06	26	47.82	6	48.17	47.05	20	9,411	0.21%
2021/01/05	9	49.17	15	49.82	49.00	-6	9,338	-0.06%
2021/01/04	3	48.42	30	47.65	48.50	-27	8,979	-0.30%
2020/12/31	6	45.76	1	46.10	45.80	5	8,581	0.06%
2020/12/30	19	45.64	31	46.75	45.95	-12	8,502	-0.14%
2020/12/29	6	45.88	6	45.59	45.65	0	8,427	0.00%
2020/12/28	0	0.00	2	46.50	46.65	-2	8,355	-0.02%
2020/12/25	2	45.35	1	45.30	45.30	1	8,273	0.01%
2020/12/24	3	45.77	1.2	45.56	45.45	1.8	8,225	0.02%
2020/12/23	6	46.00	6	47.30	45.85	0	8,175	0.00%
2020/12/22	28	47.11	1	47.55	45.50	27	8,084	0.33%
2020/12/21	7	45.35	14	46.66	48.20	-7	7,859	-0.09%
2020/12/18	60	46.69	54	47.98	46.10	6	7,645	0.08%
2020/12/17	3	46.00	9	46.07	46.30	-6	7,137	-0.08%
2020/12/16	19	46.61	84	45.82	46.90	-65	6,983	-0.93%
2020/12/15	76	44.68	5	44.83	43.80	71	6,570	1.08%
2020/12/14	6	45.46	16.2	45.94	46.00	-10.2	6,367	-0.16%
2020/12/11	60	44.87	60	44.77	45.40	0	6,225	0.00%
2020/12/10	0	0.00	20	42.93	43.45	-20	5,707	-0.35%
2020/12/09	1	42.05	1	42.20	42.20	0	5,573	0.00%
2020/12/08	5	43.09	0	0.00	42.85	5	5,507	0.09%
2020/12/07	1	42.80	1	42.90	42.90	0	5,773	0.00%
2020/12/04	2	42.70	3	43.03	43.05	-1	5,885	-0.02%
2020/12/03	1	42.80	17	42.97	42.75	-16	5,731	-0.28%
2020/12/02	7	42.44	7	42.65	42.55	0	5,636	0.00%
2020/12/01	4	42.10	17	41.98	42.50	-13	5,581	-0.23%
2020/11/30	6	41.79	3	41.63	41.00	3	5,576	0.05%
2020/11/27	1	41.75	4	41.90	41.75	-3	5,694	-0.05%
2020/11/26	3	42.27	10	42.05	41.95	-7	5,804	-0.12%
2020/11/25	2	41.30	5	41.30	41.90	-3	5,880	-0.05%
2020/11/24	10	42.10	40	42.90	42.10	-30	6,174	-0.49%
2020/11/23	16	42.86	30	42.80	42.80	-14	6,054	-0.23%
2020/11/20	52	41.85	10	41.88	41.90	42	5,885	0.71%
2020/11/18	2	39.85	10	39.90	39.95	-8	5,521	-0.14%
2020/11/17	2	39.30	0	0.00	38.90	2	5,601	0.04%
2020/11/09	0	0.00	4	39.89	39.80	-4	7,407	-0.05%
2020/11/05	2	39.80	2	39.73	39.30	0	7,547	0.00%
2020/11/04	2	38.83	2	39.33	39.45	0	7,610	0.00%
2020/11/03	1	38.60	0	0.00	39.00	1	7,663	0.01%
2020/11/02	2	37.95	2	38.33	38.60	0	7,743	0.00%
2020/10/30	0	0.00	2	39.03	38.25	-2	7,765	-0.03%
2020/10/28	1	39.20	0	0.00	39.20	1	7,902	0.01%
2020/10/22	0	0.00	2	38.50	39.10	-2	8,123	-0.02%
2020/10/20	5	38.70	5	38.65	38.50	0	8,262	0.00%
2020/10/15	0	0.00	10	39.20	39.50	-10	8,647	-0.12%
2020/10/14	0	0.00	6	39.05	39.65	-6	8,656	-0.07%
2020/10/13	6	37.58	2	37.50	38.10	4	8,795	0.05%
2020/10/12	4	37.86	4.7	37.52	37.50	-0.7	8,885	-0.01%
2020/10/08	1	38.50	15	38.58	38.35	-14	8,979	-0.16%
2020/10/07	2	38.70	1	38.85	38.70	1	9,186	0.01%
2020/10/05	1	38.10	1	38.20	38.55	0	9,582	0.00%
2020/09/30	2	37.80	0	0.00	38.10	2	9,882	0.02%
2020/09/29	10	37.80	0	0.00	37.75	10	9,976	0.10%
2020/09/28	2	37.90	0	0.00	37.90	2	10,155	0.02%
2020/09/25	22	37.47	4	37.63	37.60	18	10,413	0.17%
2020/09/24	2	38.75	1	38.55	38.55	1	10,511	0.01%
2020/09/23	1	39.70	1	39.75	39.55	0	10,802	0.00%
2020/09/22	1	40.25	0	0.00	40.05	1	11,084	0.01%
2020/09/21	3	40.25	3	40.22	40.20	0	11,099	0.00%
2020/09/18	2	40.60	3	40.63	40.70	-1	11,199	-0.01%
2020/09/17	1	40.85	1	41.00	40.85	0	11,195	0.00%
2020/09/16	2	41.53	3	41.52	41.30	-1	11,249	-0.01%
2020/09/15	0	0.00	3	42.07	41.65	-3	11,338	-0.03%
2020/09/14	2	41.53	1	41.70	41.70	1	11,693	0.01%
2020/09/10	0	0.00	2	42.60	40.80	-2	12,189	-0.02%
2020/09/09	4	41.33	1	41.00	41.15	3	12,078	0.02%
2020/09/08	10	40.15	0	0.00	40.00	10	11,968	0.08%
2020/09/07	10	40.10	0	0.00	40.10	10	12,136	0.08%
2020/09/02	1	40.95	2	41.23	41.15	-1	13,279	-0.01%
2020/09/01	1	40.80	0	0.00	40.60	1	13,354	0.01%
2020/08/28	3	41.27	4	41.49	41.40	-1	13,442	-0.01%
2020/08/26	1	39.70	1	39.90	39.80	0	13,449	0.00%
2020/08/21	4	38.81	4	38.65	38.50	0	14,062	0.00%
2020/08/20	16	38.38	3	38.17	38.50	13	14,188	0.09%
2020/08/19	16	40.08	1	40.10	40.10	15	14,272	0.11%
2020/08/18	12	41.53	4	41.24	41.20	8	14,805	0.05%
2020/08/17	5	43.57	1	43.20	43.50	4	15,335	0.03%
2020/08/14	8	43.23	9	43.74	43.55	-1	15,665	-0.01%
2020/08/13	19	43.82	49	43.69	44.00	-30	16,035	-0.19%
2020/08/12	1	40.90	2	40.88	40.90	-1	15,663	-0.01%
2020/08/11	1	41.20	4	41.28	41.30	-3	15,714	-0.02%
2020/08/10	6	40.88	11	41.44	40.60	-5	15,931	-0.03%
2020/08/06	4	41.23	4	41.74	41.10	0	16,466	0.00%
2020/08/04	1	41.00	1	42.05	41.50	0	17,247	0.00%
2020/07/31	2	40.73	1	40.95	40.85	1	17,766	0.01%
2020/07/30	0	0.00	3	41.40	41.40	-3	17,869	-0.02%
2020/07/28	12	39.78	1	39.45	39.45	11	17,901	0.06%
2020/07/27	4	41.01	1	40.90	40.55	3	17,835	0.02%
2020/07/24	2	41.55	2	41.40	41.30	0	17,873	0.00%
2020/07/23	2	42.08	2	42.35	42.00	0	17,960	0.00%
2020/07/22	4	42.16	18	42.61	42.80	-14	18,107	-0.08%
2020/07/21	1	41.00	5	41.20	41.50	-4	17,986	-0.02%
2020/07/20	1	39.50	1	39.70	39.65	0	17,840	0.00%
2020/07/17	21	40.14	1	40.40	39.85	20	17,837	0.11%
2020/07/16	1	43.20	0	0.00	43.25	1	17,635	0.01%
2020/07/15	11	42.52	2	42.58	42.50	9	17,423	0.05%
2020/07/14	16	42.78	4	42.50	42.50	12	17,379	0.07%
2020/07/13	1	44.00	2	44.18	44.50	-1	17,295	-0.01%
2020/07/10	2	41.95	3	42.95	42.50	-1	17,133	-0.01%
2020/07/09	8	41.78	8	41.76	41.95	0	16,925	0.00%
2020/07/08	0	0.00	6	43.63	43.85	-6	16,649	-0.04%
2020/07/06	5	43.59	4	44.73	44.00	1	16,597	0.01%
2020/07/03	4	43.48	13	43.27	43.00	-9	16,418	-0.05%
2020/07/02	17	42.73	2	42.65	43.95	15	16,271	0.09%
2020/07/01	0	0.00	15	42.12	41.95	-15	15,947	-0.09%
2020/06/30	1	40.80	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	18	40.70	40.65	-18	15,658	-0.11%
2020/06/23	6	40.90	7	40.84	40.65	-1	15,686	-0.01%
2020/06/22	2	40.55	3	40.90	40.55	-1	15,677	-0.01%
2020/06/19	8	40.70	0	0.00	40.50	8	15,803	0.05%
2020/06/18	0	0.00	18	39.89	40.60	-18	15,511	-0.12%
2020/06/17	1	38.25	1	38.45	38.40	0	15,081	0.00%
2020/06/16	8	38.05	6	38.38	38.75	2	15,016	0.01%
2020/06/15	1	37.65	2	37.83	37.70	-1	15,009	-0.01%
2020/06/12	4	38.23	1	38.00	37.95	3	14,993	0.02%
2020/06/11	1	38.05	1	38.10	38.20	0	14,908	0.00%
2020/06/10	7	37.65	6	37.47	38.05	1	14,791	0.01%
2020/06/09	27	38.48	16	37.75	37.35	11	14,569	0.08%
2020/06/08	3	40.42	3	40.90	40.55	0	13,891	0.00%
2020/06/05	6	40.63	1	40.60	40.80	5	13,694	0.04%
2020/06/04	9	40.56	6	40.49	40.35	3	13,703	0.02%
2020/06/03	9	41.42	4	41.45	41.10	5	13,553	0.04%
2020/06/02	7	41.39	6	41.34	41.00	1	13,320	0.01%
2020/06/01	6	41.24	6	41.69	41.85	0	13,121	0.00%
2020/05/29	23	40.73	4	41.08	40.60	19	12,818	0.15%
2020/05/28	10	41.50	6	41.28	40.55	4	12,660	0.03%
2020/05/27	5	41.71	2	41.60	41.60	3	12,319	0.02%
2020/05/26	6	41.98	4	42.10	41.70	2	12,135	0.02%
2020/05/25	11	41.87	9	42.00	42.30	2	11,780	0.02%
2020/05/22	3	40.20	9	40.12	39.80	-6	11,043	-0.05%
2020/05/21	2	38.53	12	38.80	38.85	-10	10,233	-0.10%
2020/05/20	15	37.78	15	37.26	39.05	0	9,765	0.00%
2020/05/19	12	37.07	9	36.52	36.30	3	9,161	0.03%
2020/05/18	3	35.55	4	35.64	36.10	-1	8,953	-0.01%
2020/05/15	8	35.83	5	36.04	35.80	3	8,840	0.03%
2020/05/14	8	36.93	6	37.16	36.50	2	8,503	0.02%
2020/05/13	2	37.23	7	36.31	37.45	-5	8,158	-0.06%
2020/05/12	4	36.48	34	36.41	35.85	-30	7,777	-0.39%
2020/05/11	40	35.47	61	35.25	34.90	-21	7,351	-0.29%
2020/05/08	2	32.88	7	33.11	33.00	-5	6,940	-0.07%
2020/05/07	2	31.70	1	31.85	31.95	1	6,412	0.02%
2020/05/06	0	0.00	5	31.35	31.25	-5	6,293	-0.08%
2020/05/05	3	30.80	0	0.00	30.60	3	6,183	0.05%
2020/05/04	14	30.55	5	30.46	30.55	9	6,093	0.15%
2020/04/30	31	30.85	3	31.10	31.00	28	6,073	0.46%
2020/04/29	3	30.65	3	30.93	30.75	0	6,055	0.00%
2020/04/28	5	30.97	6	31.23	30.95	-1	6,023	-0.02%
2020/04/27	1	30.20	7	30.73	30.80	-6	5,969	-0.10%
2020/04/24	0	0.00	4	28.95	28.95	-4	5,749	-0.07%
2020/04/23	0	0.00	4	28.30	28.35	-4	5,699	-0.07%
2020/04/22	10	27.58	4	27.74	28.10	6	5,707	0.11%
2020/04/21	5	27.95	3	28.42	27.80	2	5,660	0.04%
2020/04/20	1	28.70	8	28.88	28.85	-7	5,640	-0.12%
2020/04/17	9	29.29	5	29.26	28.75	4	5,625	0.07%
2020/04/16	3	29.03	5	29.25	29.10	-2	5,528	-0.04%
2020/04/15	1	28.15	3	28.15	28.15	-2	5,394	-0.04%
2020/04/13	7	27.61	2	27.65	27.50	5	5,393	0.09%
2020/04/10	0	0.00	1	28.00	27.80	-1	5,406	-0.02%
2020/04/09	2	28.00	11	27.82	27.60	-9	5,419	-0.17%
2020/04/08	0	0.00	1	26.90	26.80	-1	5,307	-0.02%
2020/04/07	0	0.00	3	25.73	25.90	-3	5,205	-0.06%
2020/04/06	0	0.00	10	25.10	25.20	-10	5,157	-0.19%
2020/04/01	1	24.70	0	0.00	24.95	1	5,183	0.02%
2020/03/31	16	24.89	5	24.71	24.70	11	5,167	0.21%
2020/03/30	2	24.25	3	24.95	25.10	-1	5,085	-0.02%
2020/03/27	0	0.00	21	24.62	24.60	-21	4,988	-0.42%
2020/03/26	14	24.06	6	24.00	24.05	8	4,862	0.16%
2020/03/25	22	25.05	2	24.68	24.30	20	4,773	0.42%
2020/03/23	10	21.74	0	0.00	21.60	10	4,424	0.23%
2020/03/19	4	21.45	3	21.47	21.00	1	4,364	0.02%
2020/03/18	0	0.00	1	22.75	22.40	-1	4,298	-0.02%
2020/03/17	2	22.63	1	22.20	22.00	1	4,367	0.02%
2020/03/16	1	23.00	0	0.00	23.70	1	4,396	0.02%
2020/03/13	1	23.55	0	0.00	25.00	1	4,384	0.02%
2020/03/10	10	28.30	1	28.10	28.40	9	4,285	0.21%
2020/03/09	1	29.25	0	0.00	29.00	1	4,176	0.02%
2020/03/06	0	0.00	1	30.30	30.30	-1	4,136	-0.02%
2020/03/03	1	30.90	0	0.00	30.55	1	4,397	0.02%
2020/03/02	0	0.00	7	30.55	30.60	-7	4,476	-0.16%
2020/02/27	0	0.00	2	31.40	30.90	-2	4,561	-0.04%
2020/02/24	1	30.80	0	0.00	30.65	1	5,145	0.02%
2020/02/20	0	0.00	10	31.15	31.05	-10	5,187	-0.19%
2020/02/19	4	31.25	4	30.93	31.05	0	5,182	0.00%
2020/02/14	0	0.00	10	30.45	30.30	-10	5,232	-0.19%
2020/02/13	0	0.00	8	30.43	30.15	-8	5,292	-0.15%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/11	11	29.24	5	29.20	29.15	6	5,723	0.10%
2020/02/10	0	0.00	3	29.20	29.15	-3	5,744	-0.05%
2020/02/07	1	29.30	0	0.00	29.30	1	5,834	0.02%
2020/02/06	0	0.00	2	29.65	29.65	-2	6,091	-0.03%
2020/02/05	1	29.30	20	29.35	29.35	-19	6,321	-0.30%
2020/02/04	1	29.55	6	29.60	29.55	-5	6,353	-0.08%
2020/02/03	2	29.20	12	28.30	29.35	-10	6,363	-0.16%
2020/01/31	16	29.67	3	29.73	29.75	13	6,368	0.20%
2020/01/30	25	29.16	0	0.00	29.00	25	6,404	0.39%
2020/01/20	10	31.45	0	0.00	31.50	10	6,284	0.16%
2020/01/14	0	0.00	1	31.40	31.40	-1	6,372	-0.02%
2020/01/09	4	30.63	0	0.00	30.60	4	6,472	0.06%
2020/01/08	0	0.00	4	30.50	30.55	-4	6,520	-0.06%
2020/01/06	1	31.60	11.4	31.65	31.65	-10.4	7,065	-0.15%
2020/01/02	0	0.00	16	31.78	31.90	-16	7,116	-0.22%
2019/12/31	0	0.00	3	31.00	31.25	-3	7,162	-0.04%
2019/12/30	0	0.00	3	31.05	31.05	-3	7,215	-0.04%
2019/12/27	0	0.00	3	31.33	31.15	-3	7,464	-0.04%
2019/12/26	2	30.95	0	0.00	30.90	2	7,462	0.03%
2019/12/25	8	30.88	0	0.00	30.75	8	7,466	0.11%
2019/12/23	5	30.95	0	0.00	30.75	5	7,493	0.07%
2019/12/17	5	30.83	0	0.00	30.95	5	7,381	0.07%
2019/12/16	6	30.75	2	30.93	31.00	4	7,349	0.05%
2019/12/13	5	30.25	0	0.00	30.20	5	7,288	0.07%
2019/12/12	4	30.29	1	30.40	30.20	3	7,172	0.04%
2019/12/11	7	30.81	1	30.80	30.80	6	7,033	0.09%
2019/12/10	0	0.00	1	31.50	31.45	-1	6,910	-0.01%
2019/12/09	1	31.35	0	0.00	31.35	1	6,856	0.01%
2019/12/02	2	31.43	0	0.00	31.30	2	6,883	0.03%
2019/11/29	6	32.27	0	0.00	32.30	6	6,830	0.09%
2019/11/28	0	0.00	10	32.75	32.70	-10	6,789	-0.15%
2019/11/26	0	0.00	4	32.58	32.60	-4	6,676	-0.06%
2019/11/25	1	32.70	0	0.00	32.60	1	6,607	0.02%
2019/11/22	9	32.55	12	32.91	32.55	-3	6,450	-0.05%
2019/11/21	10	32.03	0	0.00	32.05	10	6,166	0.16%
2019/11/19	2	32.35	0	0.00	32.00	2	6,753	0.03%
2019/11/18	0	0.00	1	31.85	32.05	-1	6,768	-0.01%
2019/11/15	5	32.25	0	0.00	31.85	5	6,786	0.07%
2019/11/14	0	0.00	1	31.85	31.85	-1	6,799	-0.01%
2019/11/13	1	31.90	0	0.00	31.80	1	6,794	0.01%
2019/11/11	5	32.81	2	33.00	32.55	3	6,729	0.04%
2019/11/08	8	32.91	4	32.90	32.85	4	6,584	0.06%
2019/11/07	0	0.00	4	31.73	31.75	-4	6,266	-0.06%
2019/11/06	1	31.95	1	32.15	32.15	0	6,253	0.00%
2019/11/04	4	31.71	7	31.59	32.05	-3	5,941	-0.05%
2019/10/30	0	0.00	2	30.10	30.00	-2	5,678	-0.04%
2019/10/29	0	0.00	1	30.80	30.50	-1	5,603	-0.02%
2019/10/25	0	0.00	1	31.55	31.55	-1	5,527	-0.02%
2019/10/23	1	31.65	0	0.00	31.50	1	5,547	0.02%
2019/10/18	0	0.00	2	31.38	31.35	-2	5,387	-0.04%
2019/10/16	0	0.00	2	31.23	30.85	-2	5,349	-0.04%
2019/10/15	7	31.29	7	31.32	30.90	0	5,293	0.00%
2019/10/14	5	30.93	4	30.80	31.00	1	5,017	0.02%
2019/10/09	1	30.55	0	0.00	30.70	1	4,732	0.02%
2019/10/08	1	30.70	5	30.72	30.70	-4	4,734	-0.08%
2019/10/07	7	30.61	3	30.50	30.90	4	4,709	0.08%
2019/10/04	1	30.20	14	29.89	29.80	-13	4,594	-0.28%
2019/10/03	8	29.91	9	29.86	30.10	-1	4,570	-0.02%
2019/10/02	1	28.55	0	0.00	29.40	1	4,302	0.02%
2019/09/27	1	28.25	0	0.00	28.15	1	4,302	0.02%
2019/09/25	0	0.00	2	28.75	28.90	-2	4,321	-0.05%
2019/09/24	7	28.95	0	0.00	29.00	7	4,368	0.16%
2019/09/23	0	0.00	1	28.70	28.65	-1	4,361	-0.02%
2019/09/19	5	28.55	0	0.00	28.35	5	4,363	0.11%
2019/09/18	1	28.60	0	0.00	28.50	1	4,383	0.02%
2019/09/12	1	28.95	2	28.95	29.00	-1	4,640	-0.02%
2019/09/10	0	0.00	5	27.95	29.00	-5	4,647	-0.11%
2019/09/05	1	29.15	0	0.00	29.20	1	4,627	0.02%
2019/09/04	1	28.90	1	29.20	29.35	0	4,608	0.00%
2019/09/02	6	28.21	0	0.00	28.25	6	4,558	0.13%
2019/08/30	1	28.20	0	0.00	27.90	1	4,556	0.02%
2019/08/29	1	28.00	0	0.00	27.90	1	4,525	0.02%
2019/08/27	2	28.40	0	0.00	28.00	2	4,599	0.04%
2019/08/26	0	0.00	1	28.15	28.10	-1	4,548	-0.02%
2019/08/23	7	30.33	0	0.00	30.30	7	4,475	0.16%
2019/08/22	14	30.85	5	31.94	30.80	9	4,316	0.21%
2019/08/21	1	33.90	2	33.85	34.00	-1	3,965	-0.03%
2019/08/19	1	33.85	3	33.85	33.85	-2	3,993	-0.05%
2019/08/16	0	0.00	4	32.98	32.80	-4	4,127	-0.10%
2019/08/15	3	32.75	0	0.00	32.50	3	4,190	0.07%
2019/08/07	4	32.20	1	31.80	31.60	3	4,338	0.07%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	4	33.20	2	32.80	32.80	2	4,542	0.04%
2019/07/26	0	0.00	1	34.80	34.75	-1	4,692	-0.02%
2019/07/25	2	35.40	6	35.11	34.85	-4	4,719	-0.08%
2019/07/24	3	34.95	4	35.00	35.35	-1	4,741	-0.02%
2019/07/19	1	34.90	1	34.80	34.70	0	4,859	0.00%
2019/07/18	1	34.85	1	34.60	34.60	0	4,903	0.00%
2019/07/11	0	0.00	1	35.10	34.65	-1	5,449	-0.02%
2019/07/10	4	34.25	4	33.91	34.10	0	5,479	0.00%
2019/07/08	3	34.37	0	0.00	34.30	3	5,725	0.05%
2019/07/05	2	34.50	1	34.35	34.55	1	5,925	0.02%
2019/07/03	3	33.95	2	33.75	33.80	1	6,642	0.02%
2019/07/01	2	34.05	0	0.00	34.05	2	6,896	0.03%
2019/06/26	0	0.00	1	33.20	33.15	-1	7,213	-0.01%
2019/06/25	3	33.00	0	0.00	33.20	3	7,332	0.04%
2019/06/21	0	0.00	1	33.80	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	1	33.30	33.70	-1	7,327	-0.01%
2019/06/19	0	0.00	3	32.55	32.50	-3	7,366	-0.04%
2019/06/17	0	0.00	1	32.10	32.25	-1	7,868	-0.01%
2019/06/14	0	0.00	3	32.40	32.20	-3	7,933	-0.04%
2019/06/13	1	32.85	1	32.90	32.65	0	7,961	0.00%
2019/06/12	1	32.25	0	0.00	32.30	1	7,865	0.01%
2019/06/11	2	31.70	0	0.00	31.70	2	7,877	0.03%
2019/06/06	1	31.05	1	31.15	30.85	0	8,259	0.00%
2019/06/05	2	31.53	1	31.45	31.30	1	8,334	0.01%
2019/06/04	3	31.27	2	31.23	31.10	1	8,331	0.01%
2019/06/03	1	31.00	1	31.30	31.05	0	8,323	0.00%
2019/05/31	3	32.15	3	32.17	32.00	0	8,202	0.00%
2019/05/30	2	32.00	2	32.25	31.95	0	8,176	0.00%
2019/05/29	3	32.37	0	0.00	32.70	3	8,135	0.04%
2019/05/24	2	30.43	2	30.63	30.25	0	8,087	0.00%
2019/05/23	2	30.45	6	30.25	30.80	-4	8,036	-0.05%
2019/05/22	3	32.12	0	0.00	32.05	3	7,867	0.04%
2019/05/21	3	33.42	7	33.50	33.25	-4	7,838	-0.05%
2019/05/20	27	34.13	1	33.75	33.65	26	7,855	0.33%
2019/05/17	0	0.00	35	34.39	34.50	-35	7,864	-0.45%
2019/05/16	2	34.28	1	34.45	34.05	1	7,855	0.01%
2019/05/15	1	33.60	7	33.43	33.50	-6	7,953	-0.08%
2019/05/13	10	33.05	0	0.00	33.00	10	7,903	0.13%
2019/05/10	8	34.63	0	0.00	33.95	8	7,912	0.10%
2019/05/09	3	35.25	0	0.00	35.05	3	7,883	0.04%
2019/05/06	1	36.60	0	0.00	36.70	1	8,284	0.01%
2019/04/26	2	37.05	0	0.00	37.00	2	8,183	0.02%
2019/04/25	0	0.00	1	38.40	37.85	-1	8,169	-0.01%
2019/04/24	1	37.85	0	0.00	37.55	1	8,154	0.01%
2019/04/22	2	38.28	1	37.80	37.80	1	8,045	0.01%
2019/04/18	10	37.85	2	37.20	37.35	8	7,983	0.10%
2019/04/17	0	0.00	25	38.00	37.50	-25	7,919	-0.32%
2019/04/16	0	0.00	2	38.00	37.35	-2	7,788	-0.03%
2019/04/15	3	37.22	1	36.90	37.15	2	7,682	0.03%
2019/04/12	15	36.17	16	36.33	36.30	-1	7,588	-0.01%
2019/04/11	25	36.84	20	36.39	36.20	5	7,488	0.07%
2019/04/10	30	37.86	7	37.41	37.25	23	7,275	0.32%
2019/04/09	2	37.15	15	37.03	37.20	-13	6,956	-0.19%
2019/04/08	2	35.43	13	35.32	35.95	-11	6,570	-0.17%
2019/04/03	5	34.35	4	34.66	34.50	1	6,398	0.02%
2019/04/02	0	0.00	1	34.45	34.15	-1	6,334	-0.02%
2019/04/01	9	34.12	4	34.28	33.95	5	6,285	0.08%
2019/03/29	3	34.20	1	34.40	34.50	2	6,158	0.03%
2019/03/28	1	34.60	8	34.56	34.60	-7	6,093	-0.11%
2019/03/27	1	33.40	1	33.70	33.65	0	6,233	0.00%
2019/03/26	1	33.40	0	0.00	33.60	1	6,351	0.02%
2019/03/25	0	0.00	1	33.00	33.75	-1	6,341	-0.02%
2019/03/22	3	34.25	3	34.43	33.80	0	6,338	0.00%
2019/03/21	8	35.56	7	35.73	35.10	1	6,491	0.02%
2019/03/20	0	0.00	8	34.40	34.55	-8	7,202	-0.11%
2019/03/19	2	33.58	0	0.00	33.35	2	7,144	0.03%
2019/03/18	1	34.40	1	34.50	34.10	0	7,276	0.00%
2019/03/15	0	0.00	1	33.70	34.10	-1	7,280	-0.01%
2019/03/14	4	33.71	9	34.02	33.60	-5	7,304	-0.07%
2019/03/13	8	34.37	0	0.00	34.05	8	7,331	0.11%
2019/03/12	8	34.01	32	34.35	34.70	-24	7,213	-0.33%
2019/03/11	0	0.00	2	33.55	33.55	-2	7,122	-0.03%
2019/03/08	0	0.00	4	32.00	32.35	-4	7,322	-0.05%
2019/03/07	5	32.70	0	0.00	32.60	5	7,370	0.07%
2019/03/05	6	32.95	0	0.00	32.75	6	7,619	0.08%
2019/03/04	4	32.94	3	32.95	32.70	1	7,753	0.01%
2019/02/27	0	0.00	2	32.45	32.25	-2	7,836	-0.03%
2019/02/26	4	32.41	0	0.00	32.20	4	8,037	0.05%
2019/02/25	2	33.45	1	33.40	33.15	1	8,041	0.01%
2019/02/22	1	32.75	0	0.00	32.95	1	8,149	0.01%
2019/02/21	0	0.00	1	33.30	33.10	-1	8,252	-0.01%
2019/02/20	0	0.00	4	33.23	33.10	-4	8,506	-0.05%
2019/02/19	1	32.80	3	32.80	33.00	-2	8,725	-0.02%
2019/02/18	3	31.45	0	0.00	32.00	3	8,776	0.03%
2019/02/15	2	32.78	1	32.75	32.45	1	8,974	0.01%
2019/02/14	1	33.00	11	33.00	32.95	-10	9,148	-0.11%
2019/02/13	3	32.80	0	0.00	33.00	3	9,185	0.03%
2019/02/12	2	32.50	2	32.40	32.40	0	9,372	0.00%
2019/02/11	5	32.20	6	32.26	32.60	-1	9,569	-0.01%
2019/01/30	11	32.11	25	32.47	32.15	-14	9,556	-0.15%
2019/01/29	21	32.10	11	32.00	32.45	10	9,548	0.10%
2019/01/28	10	32.05	4	32.15	32.10	6	9,420	0.06%
2019/01/25	1	30.25	2	30.78	30.80	-1	9,325	-0.01%
2019/01/24	5	29.94	1	29.90	29.90	4	9,306	0.04%
2019/01/22	0	0.00	3	29.67	29.40	-3	9,377	-0.03%
2019/01/21	1	29.80	1	29.90	29.75	0	9,400	0.00%
2019/01/18	6	29.00	2	29.55	29.55	4	9,444	0.04%
2019/01/17	5	29.78	0	0.00	29.20	5	9,525	0.05%
2019/01/16	5	29.82	2	29.90	29.85	3	9,492	0.03%
2019/01/15	2	30.20	0	0.00	30.30	2	9,452	0.02%
2019/01/14	0	0.00	1	29.90	29.95	-1	9,470	-0.01%
2019/01/11	3	29.97	0	0.00	29.55	3	9,515	0.03%
2019/01/10	4	30.88	1	30.95	30.70	3	9,456	0.03%
2019/01/09	3	30.70	0	0.00	30.55	3	9,464	0.03%
2019/01/03	0	0.00	7	30.36	30.30	-7	9,665	-0.07%
2018/12/27	1	30.50	0	0.00	30.25	1	9,932	0.01%
2018/12/22	0	0.00	1	30.05	30.05	-1	10,402	-0.01%
2018/12/21	2	30.53	1	30.10	30.50	1	10,443	0.01%
2018/12/20	22	30.40	2	29.80	29.70	20	10,349	0.19%
2018/12/19	2	32.05	3	31.88	31.85	-1	10,170	-0.01%
2018/12/18	0	0.00	1	31.85	31.90	-1	10,041	-0.01%
2018/12/17	3	32.03	0	0.00	32.20	3	10,053	0.03%
2018/12/14	13	32.50	2	32.75	31.85	11	10,062	0.11%
2018/12/13	25	34.81	50	35.53	33.50	-25	9,881	-0.25%
2018/12/12	3	32.23	3	32.60	32.60	0	8,813	0.00%
2018/12/11	2	32.48	3	32.25	32.00	-1	8,820	-0.01%
2018/12/10	5	31.00	5	30.70	30.70	0	8,730	0.00%
2018/12/07	5	32.05	15	31.82	31.80	-10	8,751	-0.11%
2018/12/06	6	32.26	7	31.66	31.70	-1	8,775	-0.01%
2018/12/05	2	32.70	1	32.80	32.70	1	8,855	0.01%
2018/12/04	12	33.51	6	33.50	33.45	6	8,873	0.07%
2018/12/03	16	33.33	31	33.50	33.50	-15	8,805	-0.17%
2018/11/30	13	31.76	0	0.00	31.70	13	8,545	0.15%
2018/11/29	0	0.00	1	32.45	31.50	-1	8,644	-0.01%
2018/11/28	9	31.80	26	31.79	31.80	-17	8,697	-0.20%
2018/11/27	2	32.05	17	32.18	32.40	-15	8,626	-0.17%
2018/11/26	0	0.00	14	30.86	31.45	-14	8,659	-0.16%
2018/11/23	20	30.64	9	30.02	29.85	11	8,610	0.13%
2018/11/22	1	31.40	1	32.25	31.50	0	8,498	0.00%
2018/11/21	20	31.59	9	31.26	32.25	11	8,561	0.13%
2018/11/20	0	0.00	2	31.40	31.60	-2	8,677	-0.02%
2018/11/19	2	32.95	12	32.52	32.00	-10	8,643	-0.12%
2018/11/16	2	30.93	3	32.12	32.00	-1	8,521	-0.01%
2018/11/15	3	30.35	2	30.70	30.40	1	8,445	0.01%
2018/11/14	0	0.00	2	29.98	30.40	-2	8,442	-0.02%
2018/11/13	8	27.81	18	28.83	29.30	-10	8,313	-0.12%
2018/11/12	1	28.70	2	28.90	28.20	-1	8,185	-0.01%
2018/11/09	5	27.28	5	27.76	28.30	0	8,118	0.00%
2018/11/08	10	27.90	3	27.90	27.90	7	8,008	0.09%
2018/11/07	1	25.10	1	25.65	25.40	0	7,820	0.00%
2018/11/06	4	25.63	5	25.13	24.95	-1	7,996	-0.01%
2018/11/05	2	25.80	2	26.30	26.05	0	8,003	0.00%
2018/11/02	3	25.88	5	26.32	26.30	-2	8,026	-0.02%
2018/10/30	0	0.00	3	23.18	23.50	-3	7,954	-0.04%
2018/10/26	2	22.30	1	22.95	22.55	1	8,112	0.01%
2018/10/25	2	22.50	0	0.00	22.45	2	8,115	0.02%
2018/10/24	4	23.75	6	23.80	24.00	-2	8,016	-0.02%
2018/10/23	2	24.15	1	24.00	23.85	1	8,147	0.01%
2018/10/22	1	24.40	0	0.00	24.40	1	8,349	0.01%
2018/10/18	1	23.40	0	0.00	23.55	1	8,974	0.01%
2018/10/17	0	0.00	2	24.20	23.70	-2	8,998	-0.02%
2018/10/12	5	24.20	0	0.00	24.00	5	9,258	0.05%
2018/10/11	1	23.60	30	24.15	23.60	-29	9,310	-0.31%
2018/10/05	0	0.00	3	26.00	26.20	-3	9,945	-0.03%
2018/10/04	2	27.90	0	0.00	28.00	2	10,587	0.02%
2018/10/03	7	28.48	0	0.00	28.20	7	11,209	0.06%
2018/10/02	35	29.43	17	29.10	28.95	18	11,130	0.16%
2018/10/01	0	0.00	1	31.75	31.50	-1	10,872	-0.01%
2018/09/28	1	32.10	1	31.70	31.30	0	10,923	0.00%
2018/09/27	5	31.77	0	0.00	31.80	5	10,889	0.05%
2018/09/26	0	0.00	4	32.05	32.05	-4	10,852	-0.04%
2018/09/25	2	31.30	0	0.00	31.30	2	10,826	0.02%
2018/09/21	1	31.05	0	0.00	31.05	1	10,816	0.01%
2018/09/19	7	31.84	0	0.00	31.30	7	10,761	0.07%
2018/09/18	15	32.16	1	31.80	32.00	14	10,667	0.13%
2018/09/17	6	32.09	1	32.40	32.00	5	10,634	0.05%
2018/09/14	1	32.15	0	0.00	32.50	1	10,701	0.01%
2018/09/07	0	0.00	2	33.30	33.30	-2	10,656	-0.02%
2018/09/05	25	34.50	24	34.42	34.50	1	10,714	0.01%
2018/09/04	1	36.00	0	0.00	36.00	1	10,692	0.01%
2018/09/03	1	36.10	0	0.00	35.80	1	10,587	0.01%
2018/08/31	4	36.99	10	37.10	36.70	-6	10,639	-0.06%
2018/08/30	0	0.00	1	36.30	36.20	-1	10,625	-0.01%
2018/08/29	12	36.20	1	36.15	35.70	11	10,814	0.10%
2018/08/28	1	35.35	1	35.60	35.50	0	10,829	0.00%
2018/08/27	1	35.70	3	35.52	35.15	-2	10,920	-0.02%
2018/08/22	8	33.80	0	0.00	33.75	8	10,906	0.07%
2018/08/21	0	0.00	1	35.40	35.40	-1	11,046	-0.01%
2018/08/20	11	35.77	13	35.25	34.50	-2	11,315	-0.02%
2018/08/17	16	36.72	16	36.52	36.00	0	11,326	0.00%
2018/08/16	8	37.26	5	36.70	36.65	3	11,348	0.03%
2018/08/15	3	37.95	4	37.93	37.90	-1	11,589	-0.01%
2018/08/14	0	0.00	1	36.10	36.85	-1	12,134	-0.01%
2018/08/13	1	35.75	0	0.00	35.50	1	12,287	0.01%
2018/08/10	2	37.88	10	37.73	37.55	-8	12,187	-0.07%
2018/08/09	11	38.77	1	39.10	38.60	10	12,281	0.08%
2018/08/08	1	38.60	0	0.00	38.60	1	12,387	0.01%
2018/08/07	5	38.60	5	38.85	38.85	0	12,422	0.00%
2018/08/06	2	38.80	2	38.38	38.35	0	12,517	0.00%
2018/08/03	1	38.30	2	39.13	39.00	-1	12,550	-0.01%
2018/08/02	9	37.96	8	37.91	37.65	1	12,638	0.01%
2018/07/31	6	39.43	10	39.05	39.25	-4	12,843	-0.03%
2018/07/30	5	39.38	4	39.90	38.85	1	13,019	0.01%
2018/07/27	12	40.13	2	40.05	40.05	10	12,973	0.08%
2018/07/26	3	40.08	12	40.27	40.70	-9	12,803	-0.07%
2018/07/25	3	38.50	10	38.88	37.90	-7	12,359	-0.06%
2018/07/24	4	38.08	0	0.00	38.30	4	12,307	0.03%
2018/07/23	4	37.74	1	37.60	37.60	3	12,360	0.02%
2018/07/20	1	38.80	4	38.44	38.35	-3	12,460	-0.02%
2018/07/19	1	37.00	1	37.50	37.15	0	12,298	0.00%
2018/07/18	1	37.85	7	37.86	37.80	-6	12,405	-0.05%
2018/07/17	6	38.66	7	38.53	38.90	-1	12,362	-0.01%
2018/07/16	10	38.08	51	38.46	38.65	-41	12,343	-0.33%
2018/07/13	6	37.98	5	37.55	37.05	1	11,991	0.01%
2018/07/12	49	37.73	15	37.73	37.55	34	11,975	0.28%
2018/07/11	26	36.38	26	36.89	37.15	0	11,380	0.00%
2018/07/10	0	0.00	5	33.65	33.80	-5	10,879	-0.05%
2018/07/09	0	0.00	1	31.20	31.25	-1	10,996	-0.01%
2018/07/06	1	31.25	0	0.00	31.20	1	11,464	0.01%
2018/07/05	1	32.50	0	0.00	32.25	1	11,945	0.01%
2018/07/04	0	0.00	2	32.68	32.70	-2	12,447	-0.02%
2018/07/03	3	32.58	0	0.00	32.10	3	13,006	0.02%
2018/06/29	5	33.85	0	0.00	33.90	5	13,399	0.04%
2018/06/28	0	0.00	2	33.78	33.70	-2	13,502	-0.01%
2018/06/26	2	33.20	0	0.00	33.30	2	13,867	0.01%
2018/06/25	1	34.85	1	34.60	33.80	0	13,903	0.00%
2018/06/21	1	33.25	0	0.00	33.50	1	14,047	0.01%
2018/06/19	1	33.90	4	34.05	33.75	-3	14,119	-0.02%
2018/06/15	7	35.69	0	0.00	35.20	7	14,158	0.05%
2018/06/14	0	0.00	3	35.17	34.85	-3	14,071	-0.02%
2018/06/13	6	34.83	0	0.00	34.70	6	14,041	0.04%
2018/06/12	7	35.64	6	35.84	35.45	1	14,084	0.01%
2018/06/11	0	0.00	3	35.92	35.40	-3	13,952	-0.02%
2018/06/07	0	0.00	6	35.33	35.20	-6	13,820	-0.04%
2018/06/06	5	35.93	2	36.55	35.70	3	13,746	0.02%
2018/06/05	1	36.05	3	35.85	35.75	-2	13,586	-0.01%
2018/06/01	1	35.50	15	36.04	36.20	-14	13,373	-0.10%
2018/05/31	1	34.90	0	0.00	34.25	1	13,216	0.01%
2018/05/30	3	34.35	13	34.35	34.40	-10	13,214	-0.08%
2018/05/29	14	35.25	20	36.10	35.20	-6	13,382	-0.04%
2018/05/28	15	34.35	8	34.71	34.90	7	13,185	0.05%
2018/05/25	8	33.36	4	33.60	33.10	4	12,886	0.03%
2018/05/24	5	34.50	1	34.05	34.00	4	12,837	0.03%
2018/05/23	1	34.05	17	34.08	34.05	-16	12,805	-0.12%
2018/05/22	25	34.11	39	34.56	35.20	-14	12,626	-0.11%
2018/05/21	14	31.33	9	31.33	32.00	5	12,098	0.04%
2018/05/18	21	31.35	31	31.27	30.60	-10	11,960	-0.08%
2018/05/17	24	30.91	4	30.98	30.85	20	11,992	0.17%
2018/05/16	1	31.95	1	32.20	31.50	0	12,003	0.00%
2018/05/14	1	32.15	32	32.13	31.75	-31	12,428	-0.25%
2018/05/11	31	31.51	0	0.00	31.50	31	12,508	0.25%
2018/05/10	11	31.84	13	32.32	32.20	-2	12,735	-0.02%
2018/05/09	1	31.30	0	0.00	31.40	1	13,108	0.01%
2018/05/08	1	31.60	2	31.53	31.55	-1	14,501	-0.01%
2018/05/07	5	31.67	0	0.00	31.20	5	14,808	0.03%
2018/05/04	1	33.35	2	33.68	33.10	-1	14,713	-0.01%
2018/05/03	1	33.10	0	0.00	33.10	1	14,648	0.01%
2018/04/30	1	33.35	2	33.20	33.05	-1	14,683	-0.01%
2018/04/27	0	0.00	1	32.15	32.30	-1	14,913	-0.01%
2018/04/26	15	32.88	1	34.30	32.00	14	15,227	0.09%
2018/04/25	4	34.40	0	0.00	34.50	4	15,131	0.03%
2018/04/24	0	0.00	6	33.77	34.00	-6	15,052	-0.04%
2018/04/23	1	33.80	0	0.00	33.60	1	14,844	0.01%
2018/04/20	5	34.93	0	0.00	34.65	5	14,749	0.03%
2018/04/19	0	0.00	2	35.35	35.00	-2	14,655	-0.01%
2018/04/18	3	34.87	0	0.00	34.70	3	14,658	0.02%
2018/04/17	5	35.68	3	36.37	35.50	2	14,648	0.01%
2018/04/16	11	36.77	4	37.45	37.60	7	14,689	0.05%
2018/04/13	1	36.20	3	36.30	36.30	-2	14,611	-0.01%
2018/04/12	29	36.20	44	36.73	36.20	-15	14,567	-0.10%
2018/04/11	45	36.95	27	37.67	35.30	18	14,156	0.13%
2018/04/10	33	38.54	10.6	39.01	38.20	22.4	13,821	0.16%
2018/04/09	38	42.07	24	41.10	40.50	14	13,502	0.10%
2018/04/03	11	45.73	1	47.60	45.00	10	13,180	0.08%
2018/03/31	4	50.40	2	50.25	49.80	2	12,835	0.02%
2018/03/30	0	0.00	24	48.19	50.00	-24	12,756	-0.19%
2018/03/29	12	49.53	8	48.90	48.25	4	12,456	0.03%
2018/03/28	2	49.20	0	0.00	48.90	2	12,459	0.02%
2018/03/27	11	49.99	17	49.60	49.85	-6	12,570	-0.05%
2018/03/26	12	48.21	5	47.43	48.40	7	12,396	0.06%
2018/03/23	1	46.90	0	0.00	47.00	1	12,330	0.01%
2018/03/21	9	48.86	8	48.35	48.50	1	12,226	0.01%
2018/03/20	2	47.10	0	0.00	47.60	2	12,144	0.02%
2018/03/19	4	47.06	2	47.10	46.90	2	12,264	0.02%
2018/03/16	5	46.55	3	46.68	47.10	2	12,420	0.02%
2018/03/15	1	45.25	0	0.00	45.25	1	12,521	0.01%
2018/03/14	3	45.38	6	45.43	45.15	-3	12,655	-0.02%
2018/03/12	2	46.68	9	46.39	45.60	-7	13,218	-0.05%
2018/03/09	5	45.85	0	0.00	45.95	5	13,279	0.04%
2018/03/08	1	44.40	1	44.70	44.60	0	13,215	0.00%
2018/03/07	11	44.79	6	44.89	44.15	5	13,213	0.04%
2018/03/06	10	45.18	5	45.54	45.50	5	13,345	0.04%
2018/03/05	5	44.47	10	44.70	44.30	-5	13,349	-0.04%
2018/03/02	14	44.41	2	44.55	44.55	12	13,462	0.09%
2018/03/01	3	46.52	3	46.30	46.10	0	13,309	0.00%
2018/02/27	2	48.05	2	47.25	47.25	0	13,353	0.00%
2018/02/26	17	47.85	2	47.60	47.60	15	13,472	0.11%
2018/02/23	11	48.04	5	47.87	47.80	6	13,931	0.04%
2018/02/22	20	48.47	1	48.50	48.10	19	14,128	0.13%
2018/02/21	8	48.04	10	48.77	50.50	-2	14,260	-0.01%
2018/02/12	3	46.82	3	46.55	46.15	0	14,596	0.00%
2018/02/09	2	45.88	2	46.63	46.50	0	15,312	0.00%
2018/02/08	0	0.00	1	47.60	47.50	-1	16,522	-0.01%
2018/02/07	8	49.04	8	49.16	49.00	0	17,249	0.00%
2018/02/06	8	46.69	25	46.36	46.50	-17	17,155	-0.10%
2018/02/05	6	48.04	5	48.37	48.50	1	16,883	0.01%
2018/02/02	4	50.70	3	50.12	49.70	1	16,783	0.01%
2018/02/01	10	53.07	17	51.38	51.40	-7	16,594	-0.04%
2018/01/31	29	55.27	18	55.97	53.10	11	16,249	0.07%
2018/01/30	15	53.78	10.1	52.48	53.10	4.9	14,707	0.03%
2018/01/29	4	51.95	5	52.46	51.50	-1	14,188	-0.01%
2018/01/26	0	0.00	1	50.10	49.85	-1	14,070	-0.01%
2018/01/25	5	50.98	8	50.89	49.50	-3	14,094	-0.02%
2018/01/24	4	50.95	2	50.65	51.20	2	14,062	0.01%
2018/01/23	14	52.61	16	53.23	50.30	-2	14,143	-0.01%
2018/01/22	18	50.78	13	51.13	53.40	5	13,899	0.04%
2018/01/19	0	0.00	2	48.45	48.80	-2	13,640	-0.01%
2018/01/18	3	48.37	4	48.31	47.35	-1	13,612	-0.01%
2018/01/16	0	0.00	1	48.15	48.15	-1	13,914	-0.01%
2018/01/15	0	0.00	6	48.93	48.60	-6	13,971	-0.04%
2018/01/11	9	50.13	6	50.52	49.45	3	13,887	0.02%
2018/01/10	7	48.76	2	49.08	49.40	5	13,737	0.04%
2018/01/09	1	46.50	1	46.45	46.90	0	13,549	0.00%
2018/01/08	0	0.00	1	46.40	47.50	-1	13,458	-0.01%
2018/01/05	2	46.45	3	45.78	46.30	-1	13,568	-0.01%
2018/01/04	1	45.90	5	45.86	45.80	-4	13,668	-0.03%
2018/01/03	5	45.21	4	44.86	46.35	1	13,721	0.01%
2018/01/02	1	46.95	1	45.50	45.55	0	13,633	0.00%