敦泰 (3545)-元大-竹山券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.4
漲跌
--
漲幅
0.00%
成交量
749張
產業
上市半導體類股
1218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

敦泰 (3545)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/10/30	20	85.70	20	84.40	84.40	0	1,518	0.00%
2024/10/29	10	85.20	10.1	85.70	85.70	-0.1	1,527	-0.01%
2024/10/25	10	86.46	10	86.80	86.80	0	1,544	0.00%
2024/10/24	3	87.60	1	86.90	87.00	2	1,572	0.13%
2024/10/23	1	87.80	0	0.00	87.90	1	1,569	0.06%
2024/10/22	0	87.80	0	0.00	87.80	0	1,589	0.00%
2024/10/17	1	86.50	0	0.00	86.30	1	1,687	0.06%
2024/10/15	3	88.40	0.1	88.40	88.10	2.9	1,761	0.16%
2024/10/14	6	87.22	1	88.00	88.00	5	1,849	0.27%
2024/10/08	11.7	84.89	0	0.00	85.90	11.7	1,910	0.61%
2024/10/07	3.3	86.53	0	0.00	86.50	3.3	1,905	0.17%
2024/10/04	5	88.40	6	87.57	87.00	-1	1,874	-0.05%
2024/10/01	6	86.55	6	87.13	86.90	0	1,754	0.00%
2024/09/30	5	84.58	2	84.30	85.20	3	1,667	0.18%
2024/09/26	1	81.20	0	0.00	80.60	1	1,638	0.06%
2024/09/20	1	80.80	3	80.50	80.50	-2	1,677	-0.12%
2024/09/19	0	0.00	1	78.20	78.60	-1	1,689	-0.06%
2024/09/16	0	0.00	0.1	75.35	75.80	-0.1	1,751	-0.01%
2024/09/04	2	76.40	0.1	76.77	75.50	1.9	1,965	0.10%
2024/08/30	0	0.00	1	81.00	81.20	-1	2,029	-0.05%
2024/08/23	1	80.90	0	0.00	81.20	1	2,185	0.05%
2024/08/22	2.3	81.74	0	0.00	81.50	2.3	2,310	0.10%
2024/08/16	1	80.10	0	0.00	80.10	1	2,600	0.04%
2024/08/15	0.1	79.99	0	0.00	79.30	0.1	2,591	0.00%
2024/08/09	2	77.40	0	0.00	77.30	2	2,615	0.08%
2024/08/08	0.1	77.50	2	77.65	77.60	-1.9	2,602	-0.07%
2024/08/07	2	77.00	0	0.00	77.00	2	2,586	0.08%
2024/08/06	0	70.00	3	70.70	70.00	-3	2,560	-0.12%
2024/08/05	1	74.30	1	74.20	74.10	0	2,518	0.00%
2024/08/02	3	83.53	0	0.00	82.30	3	2,500	0.12%
2024/08/01	1	85.00	0	0.00	85.00	1	2,503	0.04%
2024/07/29	1	82.00	0	0.00	81.40	1	2,499	0.04%
2024/07/18	1	91.00	1	90.20	90.70	0	2,380	0.00%
2024/07/17	1	91.10	0	0.00	90.20	1	2,345	0.04%
2024/07/16	0	0.00	1	91.20	90.90	-1	2,329	-0.04%
2024/07/15	2	91.80	2	91.00	90.50	0	2,299	0.00%
2024/07/12	44	90.13	2	86.80	90.10	42	2,198	1.91%
2024/07/11	2	85.30	0	0.00	85.20	2	2,098	0.10%
2024/07/10	1	84.80	1	85.70	85.60	0	2,134	0.00%
2024/07/09	2	85.05	0	0.00	85.30	2	2,148	0.09%
2024/07/08	0	0.00	2	88.10	87.30	-2	2,153	-0.09%
2024/07/05	2	87.60	0	0.00	87.50	2	2,166	0.09%
2024/07/03	0	0.00	1	87.20	86.70	-1	2,205	-0.05%
2024/07/02	1	84.10	0	0.00	84.70	1	2,202	0.05%
2024/06/26	3	86.53	0	0.00	85.50	3	2,277	0.13%
2024/06/25	0	0.00	0	86.60	86.40	0	2,295	0.00%
2024/06/24	2	90.45	2	89.80	88.40	0	2,351	0.00%
2024/06/20	1	90.40	2	91.00	91.00	-1	2,518	-0.04%
2024/06/18	0	0.00	3	89.40	89.40	-3	2,635	-0.11%
2024/06/17	1	89.44	0	0.00	89.20	1	2,635	0.04%
2024/06/13	2	90.50	5	90.52	91.00	-3	2,602	-0.12%
2024/06/12	2	88.60	0	0.00	88.50	2	2,585	0.08%
2024/06/11	1	90.50	2	90.10	88.70	-1	2,596	-0.04%
2024/06/07	1	90.70	10	90.50	91.60	-9	2,613	-0.34%
2024/06/06	0.1	88.20	0	0.00	87.80	0.1	2,609	0.00%
2024/06/05	0	0.00	3	89.87	89.40	-3	2,617	-0.11%
2024/06/04	2	91.90	2	91.70	90.70	0	2,648	0.00%
2024/06/03	0	0.00	1.5	89.93	89.90	-1.5	2,654	-0.06%
2024/05/31	0	0.00	0.5	89.60	89.30	-0.5	2,689	-0.02%
2024/05/29	0	0.00	0.5	91.30	91.10	-0.5	2,723	-0.02%
2024/05/28	1	94.00	1	93.10	92.60	0	2,735	0.00%
2024/05/27	11	89.73	0	0.00	91.30	11	2,655	0.41%
2024/05/24	3.5	85.87	1	85.90	90.00	2.5	2,628	0.10%
2024/05/16	0	0.00	3	83.80	84.80	-3	3,106	-0.10%
2024/05/15	1	82.40	3	83.50	82.50	-2	3,157	-0.06%
2024/05/13	2	81.65	1	82.40	82.60	1	3,264	0.03%
2024/05/09	1	83.00	1	83.50	83.00	0	3,450	0.00%
2024/05/08	1	86.10	0	0.00	85.00	1	3,582	0.03%
2024/05/07	0	0.00	1	87.00	85.60	-1	3,602	-0.03%
2024/05/06	1	85.80	1	86.70	86.70	0	3,610	0.00%
2024/05/02	1	85.30	0	0.00	84.90	1	3,705	0.03%
2024/04/23	0	0.00	0	81.10	81.60	0	4,215	0.00%
2024/04/22	3	80.60	3	80.13	79.60	0	4,237	0.00%
2024/04/18	1	84.00	0	0.00	84.50	1	4,240	0.02%
2024/04/17	0	0.00	1	85.00	85.20	-1	4,255	-0.02%
2024/04/15	2	87.55	1.3	87.68	87.30	0.7	4,266	0.02%
2024/04/11	6	90.03	0.5	90.30	89.80	5.5	4,268	0.13%
2024/04/10	0	0.00	1	92.30	92.50	-1	4,256	-0.02%
2024/04/03	10	91.35	2	92.30	91.10	8	4,343	0.18%
2024/04/02	0	0.00	1	94.50	94.10	-1	4,413	-0.02%
2024/04/01	1	94.80	0.2	95.20	94.90	0.8	4,518	0.02%
2024/03/29	1	95.00	0	0.00	94.80	1	4,548	0.02%
2024/03/28	2	95.00	2	94.60	94.60	0	4,539	0.00%
2024/03/27	3	96.33	2	96.20	95.30	1	4,531	0.02%
2024/03/26	3	95.37	2	96.05	94.70	1	4,513	0.02%
2024/03/25	4	95.58	5.2	95.37	95.20	-1.2	4,464	-0.03%
2024/03/22	2	93.20	4	93.08	92.70	-2	4,389	-0.05%
2024/03/21	5	89.20	4	89.05	90.50	1	4,366	0.02%
2024/03/20	0	0.00	4	91.10	90.20	-4	4,360	-0.09%
2024/03/19	0	92.10	0.3	92.10	91.20	-0.2	4,390	-0.01%
2024/03/18	0	0.00	1	92.10	93.00	-1	4,413	-0.02%
2024/03/15	3	90.37	1	90.60	90.00	2	4,452	0.04%
2024/03/14	1	92.20	2	91.85	90.90	-1	4,511	-0.02%
2024/03/13	1	93.80	1	95.00	91.90	0	4,545	0.00%
2024/03/12	0	0.00	3	93.17	93.20	-3	4,589	-0.07%
2024/03/11	1	94.00	1	94.20	94.20	0	4,656	0.00%
2024/03/08	1	93.00	2	94.10	92.80	-1	4,720	-0.02%
2024/03/07	0.3	95.50	4	94.78	94.50	-3.7	4,795	-0.08%
2024/03/05	5	97.78	0	0.00	98.20	5	5,126	0.10%
2024/03/04	1	100.50	0	0.00	98.80	1	5,534	0.02%
2024/03/01	3	99.40	2	100.00	99.20	1	5,826	0.02%
2024/02/29	0	98.00	1	98.00	97.50	-1	5,932	-0.02%
2024/02/27	10	98.00	1	97.60	98.50	9	6,012	0.15%
2024/02/26	4	99.63	2	102.00	99.20	2	6,141	0.03%
2024/02/23	0	0.00	11	105.36	104.00	-11	6,391	-0.17%
2024/02/22	2	104.25	1	105.00	105.50	1	6,602	0.02%
2024/02/21	12	108.67	4	108.38	105.00	8	7,258	0.11%
2024/02/20	1	108.50	1	107.05	108.50	0	7,428	0.00%
2024/02/19	0	0.00	1.1	104.64	105.50	-1.1	7,523	-0.01%
2024/02/16	3	103.33	4	103.50	103.00	-1	7,920	-0.01%
2024/02/15	0	0.00	1	102.00	101.50	-1	8,435	-0.01%
2024/02/05	3	99.20	0	0.00	99.20	3	8,495	0.04%
2024/02/02	2	99.43	11	99.52	101.50	-9	8,506	-0.11%
2024/02/01	4	98.15	2	96.80	96.50	2	8,497	0.02%
2024/01/31	5	101.30	2	100.30	99.10	3	8,589	0.03%
2024/01/30	2	99.25	0	0.00	99.10	2	8,697	0.02%
2024/01/29	3	100.07	2	100.50	101.00	1	8,867	0.01%
2024/01/26	0	101.00	2	101.00	99.80	-2	8,900	-0.02%
2024/01/25	2	102.75	1	101.00	100.50	1	8,998	0.01%
2024/01/24	3	104.00	6	102.42	102.00	-3	8,974	-0.03%
2024/01/23	15	104.80	1	106.00	108.00	14	8,928	0.16%
2024/01/22	1	99.40	1	98.80	100.50	0	8,854	0.00%
2024/01/19	1	97.80	1	100.00	97.60	0	8,852	0.00%
2024/01/18	1	98.49	1	98.00	97.80	0	8,842	0.00%
2024/01/17	1	100.50	1	102.00	98.80	0	8,872	0.00%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/15	1	103.50	1	105.50	102.50	0	8,851	0.00%
2024/01/10	1	103.00	1.2	102.67	105.00	-0.2	9,070	0.00%
2024/01/08	1	107.00	1	104.50	104.00	0	9,124	0.00%
2024/01/04	1	105.00	16	104.81	106.00	-15	9,105	-0.16%
2024/01/03	2	106.00	10	106.15	106.00	-8	9,143	-0.09%
2024/01/02	3	110.83	0	0.00	107.50	3	9,154	0.03%
2023/12/29	2	111.00	13	111.65	112.50	-11	9,151	-0.12%
2023/12/28	7	111.79	4	111.25	110.50	3	9,127	0.03%
2023/12/27	23	113.70	14	110.57	113.00	9	9,171	0.10%
2023/12/26	1.1	108.59	3	109.67	108.50	-1.9	9,062	-0.02%
2023/12/25	2	109.00	4	108.00	108.00	-2	9,049	-0.02%
2023/12/22	2	109.00	1	109.50	108.50	1	9,165	0.01%
2023/12/21	3	109.66	3	108.50	108.50	0	9,157	0.00%
2023/12/20	2	113.00	1	112.50	112.50	1	9,099	0.01%
2023/12/19	1	113.00	5	112.50	112.50	-4	9,077	-0.04%
2023/12/18	3	114.67	6	116.50	114.50	-3	9,072	-0.03%
2023/12/15	3	114.17	6	114.58	114.00	-3	9,089	-0.03%
2023/12/14	0	0.00	1	118.50	116.50	-1	9,164	-0.01%
2023/12/13	5	117.30	2	118.25	116.50	3	9,494	0.03%
2023/12/12	2	117.50	0.2	118.50	117.50	1.9	9,528	0.02%
2023/12/11	4	118.25	4	119.63	119.50	0	9,534	0.00%
2023/12/08	3	123.32	1	124.50	121.50	2	9,510	0.02%
2023/12/07	2.2	120.23	25	120.18	121.50	-22.8	9,597	-0.24%
2023/12/06	2	124.00	0	0.00	122.50	2	9,693	0.02%
2023/12/05	0	0.00	1	124.00	123.00	-1	9,620	-0.01%
2023/12/04	3.1	126.66	5	126.70	124.00	-2	9,548	-0.02%
2023/12/01	20.2	131.12	7	129.71	126.50	13.2	9,487	0.14%
2023/11/30	21.1	129.50	7	129.43	129.00	14.1	9,439	0.15%
2023/11/29	34	129.93	41	131.04	129.00	-7	9,273	-0.08%
2023/11/28	28.5	126.32	33.1	125.93	132.50	-4.6	8,835	-0.05%
2023/11/27	4	123.61	9.1	121.41	120.50	-5.1	8,525	-0.06%
2023/11/24	11.1	124.74	9	126.06	125.00	2.1	8,391	0.03%
2023/11/22	35	123.29	13	123.50	123.50	22	8,077	0.27%
2023/11/21	5	119.30	33	119.58	120.00	-28	7,731	-0.36%
2023/11/20	69.3	117.39	63	117.84	118.50	6.3	7,474	0.08%
2023/11/17	10.1	110.34	7.1	109.79	114.00	2.9	6,753	0.04%
2023/11/16	12.1	101.62	8	102.62	104.00	4.1	6,357	0.06%
2023/11/15	60.2	100.18	18	100.61	101.00	42.2	6,083	0.69%
2023/11/14	23	92.81	56	92.93	95.00	-33	5,613	-0.59%
2023/11/13	2	86.85	2	87.00	87.40	0	5,040	0.00%
2023/11/10	20	86.27	4	86.45	86.70	16	4,932	0.32%
2023/11/09	6	86.08	7	86.61	86.20	-1	4,887	-0.02%
2023/11/08	5	86.30	2	86.20	85.20	3	4,798	0.06%
2023/11/07	43	85.73	44.5	85.76	87.80	-1.5	4,648	-0.03%
2023/11/06	1	85.20	5	84.26	84.60	-4	4,454	-0.09%
2023/11/03	3	81.90	0	0.00	82.30	3	4,269	0.07%
2023/11/02	0	0.00	1	83.10	82.50	-1	4,213	-0.02%
2023/10/31	3	82.27	5	81.80	80.60	-2	4,025	-0.05%
2023/10/30	0	0.00	2.4	81.92	81.60	-2.4	3,916	-0.06%
2023/10/27	1	78.60	0	0.00	77.60	1	3,800	0.03%
2023/10/26	2	79.50	0	0.00	78.80	2	3,783	0.05%
2023/10/23	1	80.90	0	0.00	79.40	1	3,764	0.03%
2023/10/20	1	81.60	0	0.00	80.70	1	3,753	0.03%
2023/10/19	5	82.02	5	82.02	82.00	0	3,700	0.00%
2023/10/17	0	0.00	2	80.25	79.50	-2	3,552	-0.06%
2023/10/13	1	79.20	0	0.00	78.60	1	3,450	0.03%
2023/10/12	1	78.90	0.1	79.60	78.70	0.9	3,452	0.03%
2023/10/06	0	0.00	2.1	81.50	81.20	-2.1	3,413	-0.06%
2023/10/05	0	0.00	8	80.70	80.90	-8	3,374	-0.24%
2023/10/04	2	79.60	0	0.00	79.20	2	3,337	0.06%
2023/10/03	4	80.25	11	78.66	80.50	-7	3,340	-0.21%
2023/10/02	0	0.00	5	76.34	76.40	-5	3,217	-0.16%
2023/09/28	14	76.60	16	75.96	75.60	-2	3,210	-0.06%
2023/09/27	26	79.88	26	79.62	77.80	0	3,180	0.00%
2023/09/26	4	78.30	3	79.40	77.40	1	3,067	0.03%
2023/09/25	6	78.60	1	78.30	78.00	5	3,066	0.16%
2023/09/22	0	0.00	5	78.36	78.70	-5	3,059	-0.16%
2023/09/21	0.2	79.25	0	0.00	78.70	0.2	3,040	0.01%
2023/09/20	4	81.85	0	0.00	79.10	4	2,972	0.13%
2023/09/18	17.1	82.61	16	82.75	82.30	1.1	2,756	0.04%
2023/09/15	0.1	79.40	1	78.50	78.70	-0.9	2,391	-0.04%
2023/09/14	1	77.70	6.1	77.79	78.40	-5.1	2,341	-0.22%
2023/09/12	2	76.25	0.2	76.30	76.00	1.8	2,250	0.08%
2023/09/11	5	77.18	3	77.50	79.00	2	2,131	0.09%
2023/09/08	1	74.60	5	73.50	73.60	-4	1,974	-0.20%
2023/09/07	0.4	75.18	0	0.00	74.60	0.4	2,002	0.02%
2023/09/06	0	0.00	0	75.00	74.80	0	2,032	0.00%
2023/09/05	5	76.26	0	0.00	75.00	5	1,975	0.25%
2023/09/04	0	0.00	1	72.80	73.70	-1	1,790	-0.06%
2023/09/01	0	0.00	1	72.10	72.00	-1	1,787	-0.06%
2023/08/31	1	71.70	2	72.50	72.40	-1	1,793	-0.06%
2023/08/25	0	0.00	1	70.20	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	1	70.80	69.80	-1	1,872	-0.05%
2023/08/18	2	70.05	5	71.00	70.00	-3	2,004	-0.15%
2023/08/17	0	0.00	2	70.15	71.10	-2	2,020	-0.10%
2023/08/16	6	69.42	1	69.50	69.40	5	2,040	0.25%
2023/08/14	1.1	66.18	0	0.00	65.70	1.1	2,073	0.05%
2023/08/11	6.3	69.41	0	0.00	68.60	6.3	2,086	0.30%
2023/08/10	4	71.05	0	0.00	69.40	4	2,148	0.19%
2023/08/09	0	0.00	1	69.40	70.00	-1	2,130	-0.05%
2023/08/08	0	0.00	2	72.40	70.70	-2	2,125	-0.09%
2023/08/04	0	0.00	1	71.70	72.10	-1	2,211	-0.05%
2023/08/02	0	0.00	1	73.70	72.10	-1	2,278	-0.04%
2023/08/01	1	73.20	0	0.00	73.00	1	2,412	0.04%
2023/07/28	12	73.03	14	73.29	73.10	-2	2,435	-0.08%
2023/07/27	1	73.10	1	73.90	72.50	0	2,419	0.00%
2023/07/26	1	69.40	0	0.00	68.80	1	2,367	0.04%
2023/07/25	0	0.00	1	68.80	69.70	-1	2,435	-0.04%
2023/07/24	5.2	71.98	0	0.00	69.80	5.2	2,434	0.21%
2023/07/20	2	73.00	0	0.00	72.90	2	2,510	0.08%
2023/07/19	0	0.00	1	71.80	70.70	-1	2,488	-0.04%
2023/07/18	4	71.15	0	0.00	70.50	4	2,520	0.16%
2023/07/14	2	72.05	0	0.00	71.00	2	2,667	0.07%
2023/07/10	0	73.30	0	0.00	72.00	0	3,122	0.00%
2023/07/06	0	0.00	1	77.60	77.50	-1	3,683	-0.03%
2023/07/05	0	78.40	0	0.00	77.50	0	3,792	0.00%
2023/07/03	1.2	77.43	1	78.20	77.20	0.2	4,030	0.00%
2023/06/29	0	0.00	0.3	79.20	79.10	-0.3	4,028	-0.01%
2023/06/28	0.4	78.46	0	0.00	78.20	0.4	4,063	0.01%
2023/06/27	0	0.00	1	78.00	77.70	-1	4,110	-0.02%
2023/06/20	0	0.00	2	80.35	79.80	-2	4,207	-0.05%
2023/06/16	2	81.45	0	0.00	82.30	2	4,546	0.04%
2023/06/14	2	83.10	1	83.91	83.00	1	4,689	0.02%
2023/06/13	0	0.00	2	84.90	85.00	-2	4,690	-0.04%
2023/06/12	0	0.00	2	83.90	85.50	-2	4,682	-0.04%
2023/06/08	0	83.60	0	0.00	82.30	0	4,711	0.00%
2023/06/07	0	0.00	5	84.40	84.50	-5	4,753	-0.11%
2023/06/06	5	84.20	1	82.20	82.10	4	4,774	0.08%
2023/06/05	0	0.00	3	84.30	84.30	-3	4,783	-0.06%
2023/06/02	1.5	83.49	0	0.00	83.50	1.5	4,785	0.03%
2023/06/01	1	83.50	0	0.00	83.20	1	4,809	0.02%
2023/05/31	5	85.16	13	85.10	85.00	-8	4,830	-0.17%
2023/05/30	0	0.00	1	83.40	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	1	83.50	83.70	-1	4,962	-0.02%
2023/05/26	1	83.30	0	0.00	81.70	1	5,002	0.02%
2023/05/25	5	83.40	0	0.00	82.90	5	4,997	0.10%
2023/05/24	1	82.80	1	81.90	83.20	0	5,067	0.00%
2023/05/22	0	0.00	1	81.00	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	1	79.90	80.10	-1	5,370	-0.02%
2023/05/18	1	79.50	1	79.90	79.70	0	5,492	0.00%
2023/05/16	2	77.00	7	77.29	77.10	-5	5,439	-0.09%
2023/05/11	0	0.00	7	74.30	74.10	-7	5,389	-0.13%
2023/05/10	5	75.50	5	76.20	75.70	0	5,416	0.00%
2023/05/08	4	76.33	22	76.08	76.00	-18	5,381	-0.33%
2023/05/03	0	0.00	4	78.60	78.50	-4	5,364	-0.07%
2023/05/02	4	79.00	7	78.54	79.80	-3	5,400	-0.06%
2023/04/28	1	81.70	0	0.00	79.10	1	5,442	0.02%
2023/04/27	2	79.20	0	0.00	78.90	2	5,371	0.04%
2023/04/25	2	82.20	0	0.00	79.00	2	5,334	0.04%
2023/04/24	2	81.60	0	0.00	82.20	2	5,277	0.04%
2023/04/19	1	85.30	14	85.29	85.10	-13	5,294	-0.25%
2023/04/18	1	89.10	1	88.20	87.80	0	5,295	0.00%
2023/04/17	2	89.95	1	90.80	89.30	1	5,247	0.02%
2023/04/14	9	89.58	8	90.20	89.40	1	5,271	0.02%
2023/04/13	9	89.03	2	89.80	87.80	7	5,269	0.13%
2023/04/12	71	90.97	55.1	90.97	91.40	15.9	5,117	0.31%
2023/04/11	1	86.70	9	84.18	86.90	-8	4,723	-0.17%
2023/04/10	2	81.25	10	83.25	81.70	-8	4,506	-0.18%
2023/04/07	16	82.89	19	81.44	83.00	-3	4,459	-0.07%
2023/04/06	0	0.00	3	76.17	78.00	-3	4,231	-0.07%
2023/03/31	2	77.90	0	0.00	77.50	2	4,214	0.05%
2023/03/29	5	77.90	5	77.00	77.10	0	4,226	0.00%
2023/03/28	0	0.00	5	79.90	78.80	-5	4,247	-0.12%
2023/03/27	0	0.00	3	79.17	78.50	-3	4,226	-0.07%
2023/03/23	2	77.55	1	77.60	77.50	1	4,255	0.02%
2023/03/22	14	79.16	4	79.23	78.80	10	4,202	0.24%
2023/03/21	2.1	80.60	4.1	82.65	80.90	-2	4,105	-0.05%
2023/03/20	33	78.66	34	80.60	81.00	-1	3,858	-0.03%
2023/03/17	15	76.50	15	76.10	76.00	0	3,720	0.00%
2023/03/15	1	75.90	1	77.30	74.70	0	3,719	0.00%
2023/03/10	0	0.00	1	75.70	74.20	-1	3,704	-0.03%
2023/03/07	1	76.20	0	0.00	76.10	1	3,711	0.03%
2023/03/06	1	76.30	0	0.00	75.80	1	3,708	0.03%
2023/03/03	0	0.00	2	76.10	75.00	-2	3,693	-0.05%
2023/03/02	2	75.30	1	76.20	74.70	1	3,712	0.03%
2023/03/01	1	75.80	4	75.58	76.90	-3	3,645	-0.08%
2023/02/24	3	72.30	2	72.90	71.90	1	3,589	0.03%
2023/02/23	5	74.10	3	73.97	74.20	2	3,562	0.06%
2023/02/22	3	73.23	3	74.23	73.20	0	3,597	0.00%
2023/02/21	3	77.20	4	77.63	77.00	-1	3,620	-0.03%
2023/02/20	3.1	74.90	2	74.80	75.20	1.1	3,691	0.03%
2023/02/17	3	73.23	6.2	73.39	74.00	-3.2	4,151	-0.08%
2023/02/16	3	73.00	30	71.58	72.60	-27	4,027	-0.67%
2023/02/15	1	68.10	10	69.70	68.60	-9	4,068	-0.22%
2023/02/14	0.2	70.10	1	70.30	69.50	-0.8	4,204	-0.02%
2023/02/13	1	70.10	0	0.00	70.30	1	4,815	0.02%
2023/02/10	0	0.00	1	69.70	69.50	-1	5,014	-0.02%
2023/02/09	2	70.70	0	0.00	70.50	2	5,118	0.04%
2023/02/08	1	71.60	1	71.00	71.50	0	5,150	0.00%
2023/02/07	1	70.20	0	0.00	70.70	1	5,122	0.02%
2023/02/06	0	0.00	6	69.10	68.80	-6	5,101	-0.12%
2023/02/03	0	0.00	1	70.20	69.60	-1	5,106	-0.02%
2023/02/02	2	70.45	15	70.40	70.30	-13	5,155	-0.25%
2023/02/01	25	67.84	2	68.20	68.40	23	5,177	0.44%
2023/01/31	2	66.55	3	66.43	66.90	-1	5,197	-0.02%
2023/01/30	1	65.20	1	64.90	65.50	0	5,194	0.00%
2023/01/13	2	63.60	3	63.63	62.40	-1	5,404	-0.02%
2023/01/12	0	0.00	1	63.50	63.50	-1	5,475	-0.02%
2023/01/09	2	64.70	2	63.10	63.50	0	6,065	0.00%
2023/01/06	0	0.00	1	63.90	63.70	-1	6,035	-0.02%
2023/01/05	0	0.00	1	62.80	61.80	-1	5,979	-0.02%
2023/01/04	5.1	63.36	4	63.60	62.20	1.1	5,993	0.02%
2023/01/03	3	61.10	2	62.15	62.60	1	5,910	0.02%
2022/12/27	1	61.80	0	0.00	59.80	1	5,866	0.02%
2022/12/22	0	0.00	1	58.10	58.10	-1	5,827	-0.02%
2022/12/21	2	56.75	0	0.00	56.60	2	5,854	0.03%
2022/12/19	0	0.00	1	59.70	59.50	-1	5,850	-0.02%
2022/12/16	2	60.50	0	0.00	60.50	2	5,835	0.03%
2022/12/09	12	64.02	0	0.00	63.70	12	5,724	0.21%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/07	5	64.82	1	66.60	64.30	4	5,716	0.07%
2022/12/06	2	66.60	0	0.00	66.10	2	5,696	0.04%
2022/12/01	3	68.13	1	67.40	68.00	2	5,641	0.04%
2022/11/30	2	65.70	1	64.80	65.70	1	5,581	0.02%
2022/11/28	0	0.00	22	65.02	64.90	-22	5,614	-0.39%
2022/11/25	1	65.20	0	0.00	65.20	1	5,617	0.02%
2022/11/24	1	66.00	0	0.00	66.10	1	5,615	0.02%
2022/11/23	2	64.25	0	0.00	64.30	2	5,568	0.04%
2022/11/22	4	64.23	0	0.00	63.60	4	5,568	0.07%
2022/11/21	6	66.08	0	0.00	65.50	6	5,547	0.11%
2022/11/18	2	68.65	1	69.00	67.60	1	5,540	0.02%
2022/11/17	19	69.14	1	69.10	68.30	18	5,558	0.32%
2022/11/16	8	67.33	6	67.08	69.00	2	5,487	0.04%
2022/11/15	6	64.30	12	64.83	67.40	-6	5,320	-0.11%
2022/11/14	4	67.50	1	67.50	67.50	3	4,863	0.06%
2022/11/11	2	78.00	6	76.23	75.00	-4	4,998	-0.08%
2022/11/10	6	75.73	2	76.35	75.00	4	4,862	0.08%
2022/11/09	16	77.56	14	77.11	76.80	2	4,819	0.04%
2022/11/08	10	75.80	6	74.75	76.50	4	4,351	0.09%
2022/11/07	3	70.00	19	69.07	69.60	-16	4,334	-0.37%
2022/11/04	2	66.05	7	65.60	66.60	-5	4,277	-0.12%
2022/11/03	13	67.04	2	67.50	67.00	11	4,307	0.26%
2022/11/02	14	67.92	0	0.00	67.80	14	4,309	0.32%
2022/11/01	0	0.00	8	68.16	68.00	-8	4,366	-0.18%
2022/10/31	8	68.38	20	70.06	68.50	-12	4,354	-0.28%
2022/10/28	25	68.98	0	0.00	67.00	25	4,338	0.58%
2022/10/27	0	0.00	1	72.90	72.90	-1	4,307	-0.02%
2022/10/26	5	68.92	2.5	69.20	70.00	2.5	4,326	0.06%
2022/10/21	1	72.70	1	73.70	69.90	0	4,596	0.00%
2022/10/20	1	73.20	0	0.00	74.00	1	4,546	0.02%
2022/10/19	2	73.60	3	73.87	74.90	-1	4,500	-0.02%
2022/10/18	6	73.55	5	72.16	74.00	1	4,386	0.02%
2022/10/17	0	0.00	2	68.75	70.80	-2	4,107	-0.05%
2022/10/14	0	0.00	1	62.50	65.60	-1	3,981	-0.03%
2022/10/13	3	64.73	3	60.80	60.00	0	4,016	0.00%
2022/10/12	3	64.53	3	64.90	65.70	0	4,029	0.00%
2022/10/11	1	66.10	1	66.50	65.40	0	4,023	0.00%
2022/10/07	3	68.37	3	69.10	67.90	0	4,017	0.00%
2022/10/06	1	68.00	0	0.00	68.00	1	4,013	0.02%
2022/10/04	1	64.50	0	0.00	64.80	1	4,013	0.02%
2022/09/26	0	0.00	3	62.70	60.80	-3	4,336	-0.07%
2022/09/23	1	66.80	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	0.00	2	67.50	67.30	-2	4,441	-0.05%
2022/09/20	0	0.00	1	68.60	68.70	-1	4,489	-0.02%
2022/09/16	1	70.00	0	0.00	69.50	1	4,574	0.02%
2022/09/08	0	0.00	1	70.00	69.90	-1	4,964	-0.02%
2022/09/06	1	69.80	48	72.12	69.50	-47	4,993	-0.94%
2022/09/05	3	72.83	0	0.00	71.90	3	4,984	0.06%
2022/09/02	0	0.00	5	77.10	76.10	-5	4,963	-0.10%
2022/09/01	57	75.92	0	0.00	75.10	57	4,958	1.15%
2022/08/31	2	76.90	1	75.70	77.00	1	4,952	0.02%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	0	0.00	0.6	74.73	74.30	-0.6	4,984	-0.01%
2022/08/26	0	0.00	1	78.10	77.30	-1	4,987	-0.02%
2022/08/25	0	0.00	5	78.60	78.10	-5	5,040	-0.10%
2022/08/24	2	78.00	1	79.30	78.00	1	5,252	0.02%
2022/08/22	0	78.10	1	78.90	77.80	-1	5,185	-0.02%
2022/08/19	2	78.15	0	0.00	77.90	2	5,145	0.04%
2022/08/18	2	78.10	3	78.33	77.80	-1	5,075	-0.02%
2022/08/17	6	75.27	0	0.00	75.10	6	4,915	0.12%
2022/08/16	3	76.07	1	77.20	76.00	2	4,912	0.04%
2022/08/15	3	77.63	6	78.08	78.50	-3	4,862	-0.06%
2022/08/12	10	75.27	2	75.00	75.20	8	4,746	0.17%
2022/08/11	2	70.90	1	70.70	70.80	1	4,603	0.02%
2022/08/10	3	67.30	7	68.66	70.60	-4	4,606	-0.09%
2022/08/08	8.2	68.96	10	69.21	69.50	-1.8	4,547	-0.04%
2022/08/05	2	66.75	2.1	67.45	67.30	-0.1	4,483	0.00%
2022/08/04	2.1	65.68	3	66.37	66.70	-0.9	4,484	-0.02%
2022/08/03	1	67.30	3	67.93	67.70	-2	4,456	-0.04%
2022/08/02	3	67.77	0	0.00	66.60	3	4,450	0.07%
2022/08/01	6	70.08	2	70.60	69.90	4	4,395	0.09%
2022/07/29	5	74.36	4	74.55	74.10	1	4,285	0.02%
2022/07/28	9	78.51	3	78.13	76.60	6	4,233	0.14%
2022/07/27	2	96.90	3.1	96.24	96.70	-1.1	4,070	-0.03%
2022/07/26	1	97.80	0	0.00	96.20	1	4,018	0.02%
2022/07/25	2	99.40	2.6	100.19	99.00	-0.6	4,036	-0.01%
2022/07/22	0	0.00	1	103.50	101.50	-1	4,072	-0.02%
2022/07/21	0.2	102.00	0	0.00	102.50	0.2	4,139	0.00%
2022/07/20	3	101.17	3	101.83	101.00	0	4,284	0.00%
2022/07/19	2	97.20	0	0.00	98.60	2	4,288	0.05%
2022/07/18	1.1	94.07	1	95.20	95.60	0.1	4,245	0.00%
2022/07/15	2	91.30	0	0.00	92.10	2	4,259	0.05%
2022/07/14	3	90.90	0	0.00	91.00	3	4,246	0.07%
2022/07/13	1	89.00	0	0.00	89.30	1	4,230	0.02%
2022/07/12	1	86.50	2	87.40	86.60	-1	4,242	-0.02%
2022/07/08	2	88.60	3	89.30	90.60	-1	4,246	-0.02%
2022/07/07	2	86.75	1	87.10	87.80	1	4,192	0.02%
2022/07/06	1	88.40	3	87.13	86.20	-2	4,143	-0.05%
2022/07/05	1	86.10	0	0.00	86.50	1	4,142	0.02%
2022/07/04	0	0.00	1	84.90	83.70	-1	4,137	-0.02%
2022/07/01	0.4	89.40	0	0.00	81.90	0.4	4,170	0.01%
2022/06/30	2	90.95	1.2	90.09	90.00	0.8	4,076	0.02%
2022/06/24	1	93.90	0	0.00	93.70	1	3,952	0.03%
2022/06/22	1	94.20	4	92.45	91.70	-3	3,866	-0.08%
2022/06/21	1	95.10	0	0.00	97.50	1	3,801	0.03%
2022/06/20	4	100.22	4	93.85	93.60	0	3,775	0.00%
2022/06/17	6	102.58	2	101.50	102.00	4	3,668	0.11%
2022/06/16	4	109.88	2	112.00	107.00	2	3,615	0.06%
2022/06/15	1	115.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	1	116.00	116.00	-1	3,636	-0.03%
2022/06/13	1	115.00	1	115.00	115.00	0	3,650	0.00%
2022/06/10	1	117.50	0	0.00	118.00	1	3,665	0.03%
2022/06/08	1	122.00	1	121.50	118.50	0	3,680	0.00%
2022/06/01	6	121.75	4	120.88	121.00	2	3,709	0.05%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/26	2	110.00	0	0.00	109.50	2	3,583	0.06%
2022/05/25	2	109.50	2	109.75	110.00	0	3,758	0.00%
2022/05/24	7	111.43	0	0.00	109.50	7	4,117	0.17%
2022/05/23	1	114.00	0	0.00	113.00	1	4,198	0.02%
2022/05/18	1	118.50	0	0.00	118.50	1	4,147	0.02%
2022/05/17	1	113.50	1	115.50	115.00	0	4,103	0.00%
2022/05/12	5	114.50	6	115.83	114.50	-1	4,183	-0.02%
2022/05/11	1	115.00	0.1	114.50	114.50	0.9	4,171	0.02%
2022/05/10	1	112.50	3	115.50	117.50	-2	4,182	-0.05%
2022/05/09	1	114.50	0	0.00	113.00	1	4,171	0.02%
2022/05/05	0.1	120.50	6	119.67	119.50	-5.9	4,177	-0.14%
2022/05/04	2	118.50	1	120.00	119.00	1	4,159	0.02%
2022/05/03	1	116.00	0	0.00	117.00	1	4,139	0.02%
2022/04/29	0	117.00	2	119.00	116.00	-2	4,183	-0.05%
2022/04/28	5	115.80	3	116.00	115.50	2	4,171	0.05%
2022/04/27	3.1	113.65	2	114.00	116.00	1.1	4,117	0.03%
2022/04/26	5	122.20	1.1	121.56	119.00	3.9	4,020	0.10%
2022/04/25	0.2	117.00	3	116.83	118.50	-2.8	3,885	-0.07%
2022/04/22	0	0.00	2	122.00	122.00	-2	3,870	-0.05%
2022/04/21	12	123.38	9	126.33	125.50	3	3,937	0.08%
2022/04/20	2	121.50	0	0.00	122.50	2	3,919	0.05%
2022/04/19	1.2	122.25	0	0.00	121.00	1.2	4,027	0.03%
2022/04/18	0.1	123.50	2	120.50	122.50	-1.9	4,064	-0.05%
2022/04/15	1.1	125.77	1	122.50	122.50	0.1	4,097	0.00%
2022/04/11	0	0.00	3	129.67	126.00	-3	4,512	-0.07%
2022/04/08	1	130.50	0	0.00	131.00	1	4,545	0.02%
2022/04/07	7.1	136.39	1	131.50	131.00	6.1	4,502	0.14%
2022/04/06	2	143.25	0	0.00	142.50	2	4,416	0.05%
2022/04/01	2	144.50	3	144.50	145.00	-1	4,538	-0.02%
2022/03/31	1.1	147.05	0	0.00	146.00	1.1	4,634	0.02%
2022/03/29	1	147.00	1	147.50	148.00	0	4,718	0.00%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	150.50	1	150.50	149.50	0	4,806	0.00%
2022/03/23	6	152.33	2	152.25	151.50	4	4,982	0.08%
2022/03/21	0.3	150.33	0	0.00	150.00	0.3	5,207	0.01%
2022/03/18	0.2	148.50	0	0.00	149.00	0.2	5,238	0.00%
2022/03/17	1	148.00	2	148.50	148.00	-1	5,245	-0.02%
2022/03/16	0	0.00	1	147.00	145.00	-1	5,277	-0.02%
2022/03/15	1.1	143.52	0.2	145.00	144.00	0.9	5,332	0.02%
2022/03/11	0.2	145.00	1	146.50	145.00	-0.8	5,615	-0.01%
2022/03/10	0	0.00	1.2	149.00	148.00	-1.2	5,715	-0.02%
2022/03/08	1.2	148.21	1	147.50	142.50	0.2	5,897	0.00%
2022/03/07	1.1	148.91	0	0.00	147.00	1.1	5,927	0.02%
2022/03/04	1	153.00	2	154.75	153.00	-1	5,994	-0.02%
2022/03/03	4	156.25	0	0.00	156.00	4	6,127	0.07%
2022/03/02	9	156.83	5	157.10	156.50	4	6,211	0.06%
2022/03/01	0	0.00	3	152.50	153.50	-3	6,202	-0.05%
2022/02/25	1	154.00	2	157.00	152.00	-1	6,280	-0.02%
2022/02/24	12	156.54	8	155.81	156.00	4	6,265	0.06%
2022/02/23	1	152.00	3	152.17	154.50	-2	6,083	-0.03%
2022/02/22	2	146.25	1	146.50	146.00	1	6,358	0.02%
2022/02/21	1	148.00	4	149.50	149.50	-3	7,504	-0.04%
2022/02/18	1	147.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	1	150.00	5	149.30	149.50	-4	8,303	-0.05%
2022/02/16	1	148.00	4	149.00	147.50	-3	8,404	-0.04%
2022/02/15	5	147.10	1	149.00	146.00	4	8,455	0.05%
2022/02/14	1	149.00	0	0.00	149.50	1	8,475	0.01%
2022/02/11	1	153.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	3	153.67	2	153.50	153.50	1	8,699	0.01%
2022/02/09	1	156.50	2	155.25	156.50	-1	8,765	-0.01%
2022/02/08	2	150.75	3.1	150.81	153.00	-1.1	8,868	-0.01%
2022/01/26	0	0.00	2	146.25	145.50	-2	8,992	-0.02%
2022/01/25	2.1	146.55	1	145.00	145.00	1.1	9,153	0.01%
2022/01/24	1	146.00	1	146.00	149.50	0	9,426	0.00%
2022/01/21	1	150.50	1	151.00	149.50	0	9,663	0.00%
2022/01/19	1	154.00	0	0.00	155.00	1	10,230	0.01%
2022/01/18	5	158.70	3	156.17	155.50	2	10,457	0.02%
2022/01/17	4	155.38	1.1	157.45	157.50	2.9	10,516	0.03%
2022/01/14	0	0.00	2	148.50	152.00	-2	10,633	-0.02%
2022/01/12	5.1	154.59	4	154.75	156.00	1.1	11,081	0.01%
2022/01/11	3	160.00	5	159.60	159.00	-2	11,147	-0.02%
2022/01/10	0	0.00	50	160.83	163.50	-50	11,206	-0.45%
2022/01/07	9	160.00	7	160.07	159.00	2	11,373	0.02%
2022/01/06	9	163.78	8	163.00	163.00	1	11,458	0.01%
2022/01/05	6	168.42	5	167.70	167.50	1	11,517	0.01%
2022/01/04	17	175.94	13.1	172.56	172.50	3.9	11,520	0.03%
2022/01/03	2	171.00	9	174.11	176.50	-7	11,503	-0.06%
2021/12/30	0	0.00	1	171.50	171.50	-1	11,577	-0.01%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/28	9	173.17	10	173.35	171.00	-1	12,314	-0.01%
2021/12/27	6	167.75	8	169.68	173.00	-2	12,392	-0.02%
2021/12/24	3	167.67	6	167.51	167.50	-3	12,543	-0.02%
2021/12/23	0	0.00	1	171.00	170.50	-1	12,641	-0.01%
2021/12/22	5	172.00	7	171.64	171.00	-2	12,757	-0.02%
2021/12/21	7	171.57	10	172.45	172.50	-3	12,817	-0.02%
2021/12/20	8	172.75	2	174.00	170.50	6	12,865	0.05%
2021/12/17	7	170.36	6	171.17	170.00	1	12,878	0.01%
2021/12/16	56	173.38	6.5	172.58	173.00	49.5	12,975	0.38%
2021/12/15	0	0.00	1.1	167.64	167.50	-1.1	12,895	-0.01%
2021/12/14	7.1	163.62	11	161.41	160.50	-3.9	12,907	-0.03%
2021/12/13	6	166.08	9	167.22	167.00	-3	12,940	-0.02%
2021/12/10	9	166.17	4	168.00	165.50	5	13,087	0.04%
2021/12/09	10	171.15	6	170.08	169.00	4	13,075	0.03%
2021/12/08	4	173.75	2	176.50	173.00	2	13,121	0.02%
2021/12/07	3	173.33	9	173.22	173.00	-6	13,391	-0.04%
2021/12/06	1	173.02	3.2	173.25	172.50	-2.2	13,493	-0.02%
2021/12/03	5	170.00	3	170.50	170.50	2	13,607	0.01%
2021/12/02	12	169.63	7	167.29	166.50	5	13,776	0.04%
2021/12/01	6	167.58	10	168.05	169.50	-4	14,020	-0.03%
2021/11/30	10	166.50	8	166.06	166.00	2	14,345	0.01%
2021/11/29	12	157.38	12	160.83	163.50	0	14,557	0.00%
2021/11/26	5	164.10	3	167.50	162.50	2	14,708	0.01%
2021/11/25	5	168.20	3	168.50	168.00	2	15,011	0.01%
2021/11/24	6.1	167.51	7	168.50	169.00	-0.9	15,081	-0.01%
2021/11/23	9.1	171.23	6	170.00	169.00	3.1	15,233	0.02%
2021/11/22	4	175.50	6	175.33	176.50	-2	15,337	-0.01%
2021/11/19	15	176.40	16	177.63	172.50	-1	15,709	-0.01%
2021/11/18	35	178.27	52.2	178.12	173.50	-17.2	15,879	-0.11%
2021/11/17	19	165.42	14	167.93	171.50	5	15,099	0.03%
2021/11/16	4	156.63	3	156.83	156.00	1	14,940	0.01%
2021/11/15	3	158.17	5	158.70	156.50	-2	15,536	-0.01%
2021/11/12	6	155.42	4	154.75	155.00	2	16,770	0.01%
2021/11/11	5	154.90	6	154.58	154.50	-1	16,996	-0.01%
2021/11/10	4	152.63	3	152.83	152.50	1	17,198	0.01%
2021/11/09	15	157.20	3	157.50	155.50	12	17,489	0.07%
2021/11/08	3	151.00	6	150.17	152.00	-3	17,513	-0.02%
2021/11/05	1	150.00	4	148.13	148.50	-3	17,807	-0.02%
2021/11/04	4	145.38	0	0.00	144.50	4	18,007	0.02%
2021/11/03	10	147.05	10	147.70	148.50	0	18,247	0.00%
2021/11/02	10.1	147.79	4	149.50	144.00	6.1	18,473	0.03%
2021/11/01	6	156.00	19	153.24	150.00	-13	18,641	-0.07%
2021/10/29	10.1	165.50	3	165.50	160.00	7.1	18,846	0.04%
2021/10/28	14	167.25	9	165.83	164.00	5	19,154	0.03%
2021/10/27	3	157.67	1	158.50	158.50	2	19,858	0.01%
2021/10/26	2	154.75	2	154.00	152.50	0	20,775	0.00%
2021/10/25	4	146.13	5	148.70	149.00	-1	21,535	0.00%
2021/10/22	7	149.21	3	149.33	148.00	4	22,191	0.02%
2021/10/21	8	156.13	6	154.92	151.00	2	22,793	0.01%
2021/10/20	3	146.17	2	146.00	147.00	1	23,424	0.00%
2021/10/19	4	144.38	3	145.00	145.50	1	24,926	0.00%
2021/10/18	4	140.50	2.5	144.02	143.00	1.5	25,500	0.01%
2021/10/15	2	140.00	3	141.00	141.00	-1	25,649	0.00%
2021/10/14	2	138.50	6	136.92	139.00	-4	25,598	-0.02%
2021/10/13	2	138.25	16	137.06	134.00	-14	25,541	-0.05%
2021/10/12	11	141.00	0.5	140.00	139.00	10.5	25,547	0.04%
2021/10/08	8	144.75	0	0.00	145.00	8	25,639	0.03%
2021/10/07	1	146.00	2.6	146.04	147.00	-1.6	25,668	-0.01%
2021/10/06	7	145.79	4	144.88	140.00	3	25,703	0.01%
2021/10/05	9	150.67	22.5	142.69	150.50	-13.5	25,490	-0.05%
2021/10/04	7	142.64	10	142.75	139.50	-3	25,173	-0.01%
2021/10/01	4	153.13	3	146.17	148.50	1	25,123	0.00%
2021/09/30	4	154.00	3.1	152.27	155.00	0.9	25,106	0.00%
2021/09/29	2	157.50	4	157.00	153.50	-2	25,212	-0.01%
2021/09/28	5.3	164.28	0	0.00	162.00	5.3	25,688	0.02%
2021/09/27	2	167.25	2	168.00	168.00	0	25,883	0.00%
2021/09/24	4.1	163.30	2	164.50	164.00	2.1	26,181	0.01%
2021/09/23	5	160.00	8	159.50	161.00	-3	26,339	-0.01%
2021/09/22	2.1	162.02	2	160.75	160.50	0.1	26,604	0.00%
2021/09/17	3	167.00	2	167.00	169.50	1	26,950	0.00%
2021/09/16	1	168.50	2	166.75	165.50	-1	27,110	0.00%
2021/09/15	1	168.00	4	166.88	165.00	-3	27,266	-0.01%
2021/09/14	2.3	176.43	8	175.75	176.50	-5.7	27,647	-0.02%
2021/09/13	4.2	179.38	4	178.75	175.00	0.2	28,072	0.00%
2021/09/10	21	185.64	15	181.60	179.00	6	28,528	0.02%
2021/09/09	12	178.46	17	179.41	179.50	-5	28,530	-0.02%
2021/09/08	3	173.00	3	175.83	169.00	0	28,671	0.00%
2021/09/07	4	176.75	4	175.50	176.50	0	29,141	0.00%
2021/09/06	6	176.00	18.1	174.66	174.50	-12.1	29,420	-0.04%
2021/09/03	12.1	184.34	42	184.50	180.50	-29.9	29,785	-0.10%
2021/09/02	15.7	190.47	4	191.00	186.00	11.7	30,498	0.04%
2021/09/01	4	194.50	7	194.50	195.50	-3	31,476	-0.01%
2021/08/31	14	193.89	17	193.97	191.50	-3	32,096	-0.01%
2021/08/30	11	189.77	3	190.17	189.00	8	32,647	0.02%
2021/08/27	8	189.26	14	191.32	190.50	-6	33,242	-0.02%
2021/08/26	12	191.37	15	190.53	190.50	-3	34,115	-0.01%
2021/08/25	24	191.36	21.2	191.81	193.50	2.8	35,424	0.01%
2021/08/24	16.4	194.36	8	199.38	190.00	8.4	35,921	0.02%
2021/08/23	7.1	201.22	7	200.79	202.00	0.1	36,217	0.00%
2021/08/20	17	192.94	20	193.38	190.50	-3	36,492	-0.01%
2021/08/19	18	197.03	11.1	198.33	189.50	7	36,702	0.02%
2021/08/18	57.1	197.16	16	198.03	208.00	41.1	36,877	0.11%
2021/08/17	7	213.79	9	215.61	207.50	-2	37,064	-0.01%
2021/08/16	5.1	221.68	22	224.32	221.00	-17	37,988	-0.04%
2021/08/13	20.6	232.15	25	229.72	224.00	-4.4	38,240	-0.01%
2021/08/12	11	237.54	6	239.25	236.50	5	38,758	0.01%
2021/08/11	13.1	242.17	12	244.46	237.00	1.1	39,687	0.00%
2021/08/10	26.1	254.68	32	253.06	248.50	-5.9	39,841	-0.01%
2021/08/09	14.1	259.58	8	258.06	252.00	6.1	40,193	0.02%
2021/08/06	21	265.14	28	267.77	269.50	-7	41,121	-0.02%
2021/08/05	22.2	268.04	22.1	268.57	265.50	0.1	41,868	0.00%
2021/08/04	29.2	276.81	64	276.20	274.00	-34.8	42,818	-0.08%
2021/08/03	27	285.50	37	286.91	282.50	-10	42,779	-0.02%
2021/08/02	49.1	288.43	57.1	290.53	280.00	-8	42,832	-0.02%
2021/07/30	23	281.48	27	287.50	276.50	-4	42,231	-0.01%
2021/07/29	21.1	263.92	18.5	264.66	275.00	2.6	41,722	0.01%
2021/07/28	33	269.61	19	268.26	261.00	14	41,284	0.03%
2021/07/27	25.5	283.49	15	281.79	290.00	10.5	41,322	0.03%
2021/07/26	59	280.73	31	281.58	276.00	28	40,993	0.07%
2021/07/23	25	262.00	49	266.44	270.50	-24	40,197	-0.06%
2021/07/22	1	232.00	11.3	240.37	246.00	-10.3	39,107	-0.03%
2021/07/21	3	217.33	8	220.00	224.00	-5	38,837	-0.01%
2021/07/20	5	217.40	1	220.93	214.00	4	39,098	0.01%
2021/07/19	0	0.00	4	227.50	226.00	-4	39,414	-0.01%
2021/07/16	1	228.50	0	0.00	225.50	1	39,721	0.00%
2021/07/15	5	218.80	5	218.00	224.50	0	40,297	0.00%
2021/07/14	6	212.92	13	214.00	215.50	-7	41,013	-0.02%
2021/07/13	7	215.00	7	224.14	210.00	0	41,311	0.00%
2021/07/12	10	222.30	3	223.50	221.00	7	42,235	0.02%
2021/07/09	39	221.97	2	222.25	220.50	37	43,038	0.09%
2021/07/08	2	227.75	2	227.50	225.00	0	43,962	0.00%
2021/07/07	3	232.83	9	228.67	224.00	-6	44,613	-0.01%
2021/07/06	7	236.43	3	232.33	231.00	4	45,041	0.01%
2021/07/05	24	235.60	15	238.17	238.50	9	45,758	0.02%
2021/07/02	5	227.10	15.1	228.43	228.00	-10.1	45,754	-0.02%
2021/07/01	13	227.85	48	231.60	222.00	-35	45,948	-0.08%
2021/06/30	9	223.11	8	225.00	226.00	1	46,289	0.00%
2021/06/29	6	232.17	5	231.90	219.00	1	46,999	0.00%
2021/06/28	10	230.00	16	229.06	233.00	-6	46,737	-0.01%
2021/06/25	0	0.00	2	220.00	220.00	-2	46,470	0.00%
2021/06/24	4	217.25	3	217.00	217.00	1	46,369	0.00%
2021/06/23	20	221.78	16	222.60	217.50	4	46,246	0.01%
2021/06/22	3.1	213.36	5	213.98	212.50	-2	45,753	0.00%
2021/06/21	12	214.08	16	210.59	208.00	-4	45,360	-0.01%
2021/06/18	21	227.43	8	224.00	222.50	13	44,912	0.03%
2021/06/17	9	223.56	8	225.50	228.50	1	44,681	0.00%
2021/06/16	22.6	233.01	12	232.57	223.00	10.6	44,410	0.02%
2021/06/15	8	244.50	20	245.53	242.50	-12	43,982	-0.03%
2021/06/11	43	244.59	31	241.75	241.00	12	44,896	0.03%
2021/06/10	37.5	247.13	18	244.39	240.00	19.5	44,973	0.04%
2021/06/09	17	239.38	35.1	241.24	248.00	-18.1	44,862	-0.04%
2021/06/08	22	238.66	16.4	238.38	230.50	5.6	44,752	0.01%
2021/06/07	16	231.00	19	233.50	238.00	-3	44,289	-0.01%
2021/06/04	7	230.21	9	229.72	226.50	-2	43,743	0.00%
2021/06/03	32	226.19	35.2	226.11	230.00	-3.2	43,243	-0.01%
2021/06/02	51.2	232.61	36	227.53	216.00	15.2	42,269	0.04%
2021/06/01	20	226.13	32	230.84	232.50	-12	40,906	-0.03%
2021/05/31	11	207.41	21.6	207.78	211.50	-10.6	39,973	-0.03%
2021/05/28	23	204.37	26	201.42	199.50	-3	39,364	-0.01%
2021/05/27	14	199.04	9	199.17	200.00	5	39,070	0.01%
2021/05/26	35	200.00	32	195.98	192.50	3	38,520	0.01%
2021/05/25	35.1	200.16	31	201.87	199.50	4.1	37,898	0.01%
2021/05/24	9	180.29	16	188.16	190.00	-7	36,643	-0.02%
2021/05/21	4	173.50	7	171.50	176.00	-3	35,838	-0.01%
2021/05/20	13.1	175.63	9	174.50	169.00	4.1	35,635	0.01%
2021/05/19	8	171.63	11	174.55	179.00	-3	35,152	-0.01%
2021/05/18	11	158.73	12	161.75	163.00	-1	34,334	0.00%
2021/05/17	4	154.13	8	157.44	148.50	-4	34,113	-0.01%
2021/05/14	23	179.02	24	179.56	164.50	-1	33,842	0.00%
2021/05/13	10	163.25	14.1	166.77	171.00	-4.1	32,760	-0.01%
2021/05/12	16	157.72	14.6	158.88	161.00	1.4	31,940	0.00%
2021/05/11	4.1	165.74	3	163.50	162.50	1.1	30,804	0.00%
2021/05/10	14	187.00	13	184.38	180.50	1	30,623	0.00%
2021/05/07	21	181.57	17	182.62	183.00	4	30,225	0.01%
2021/05/06	6	178.58	8	173.19	171.00	-2	29,853	-0.01%
2021/05/05	13.2	183.25	8	176.63	172.50	5.2	29,380	0.02%
2021/05/04	8	183.69	7.1	184.21	191.50	1	29,111	0.00%
2021/05/03	13	196.04	10	182.10	179.50	3	28,545	0.01%
2021/04/29	3	202.50	8.4	200.14	199.00	-5.4	28,395	-0.02%
2021/04/28	20.3	204.30	7.4	200.60	201.00	12.9	28,586	0.05%
2021/04/27	7	201.07	14	201.25	195.50	-7	28,353	-0.02%
2021/04/26	13	195.96	17.6	195.75	196.50	-4.5	28,220	-0.02%
2021/04/23	8.7	187.36	12	185.83	193.50	-3.3	28,108	-0.01%
2021/04/22	9.1	180.48	6	180.92	176.00	3.1	28,446	0.01%
2021/04/21	11.2	177.89	17	176.83	179.00	-5.8	28,387	-0.02%
2021/04/20	38.1	195.60	17	197.12	182.00	21.1	27,900	0.08%
2021/04/19	15.1	201.96	11	204.32	198.50	4.1	27,235	0.01%
2021/04/16	32.1	230.85	26	230.40	220.50	6.1	27,122	0.02%
2021/04/15	12.1	209.12	16.3	214.07	220.00	-4.2	26,314	-0.02%
2021/04/14	16.1	203.43	11	200.77	200.00	5.1	25,679	0.02%
2021/04/13	23	210.61	21	210.05	202.50	2	24,924	0.01%
2021/04/12	16.1	209.72	4	208.75	202.50	12.1	24,342	0.05%
2021/04/09	17.2	235.35	16	230.22	225.00	1.2	23,930	0.01%
2021/04/08	5.3	229.93	3.4	234.44	236.50	1.9	23,464	0.01%
2021/04/07	8.1	217.43	6	215.83	215.00	2.1	23,107	0.01%
2021/04/06	7.1	213.00	11	215.73	218.50	-3.9	22,891	-0.02%
2021/04/01	24	190.94	20	190.78	199.00	4	22,675	0.02%
2021/03/31	3	184.00	6	185.33	181.00	-3	22,011	-0.01%
2021/03/30	6.2	178.48	2	182.75	183.50	4.2	22,479	0.02%
2021/03/29	2	174.00	7.4	172.18	174.00	-5.4	22,643	-0.02%
2021/03/26	3	155.50	3	158.17	158.50	0	23,226	0.00%
2021/03/25	0	0.00	6	143.50	144.50	-6	23,434	-0.03%
2021/03/24	2	152.25	0	0.00	148.00	2	23,608	0.01%
2021/03/23	1	147.50	1	158.00	152.00	0	23,801	0.00%
2021/03/22	2.2	156.09	2	158.75	154.00	0.2	24,108	0.00%
2021/03/19	7	156.29	4	156.50	159.00	3	24,041	0.01%
2021/03/18	5	146.30	2.3	151.11	152.50	2.8	23,912	0.01%
2021/03/17	47.1	145.69	59.1	141.79	139.00	-12	23,843	-0.05%
2021/03/16	13	144.46	12.5	146.78	148.50	0.5	22,616	0.00%
2021/03/15	19.3	129.05	30	132.93	135.00	-10.7	21,961	-0.05%
2021/03/12	47	117.44	59.5	118.76	123.00	-12.5	21,016	-0.06%
2021/03/11	6	109.17	27.1	107.95	112.00	-21.1	19,953	-0.11%
2021/03/10	26	104.00	11.2	106.35	102.00	14.8	19,630	0.08%
2021/03/09	10	96.87	10	99.17	100.00	0	19,296	0.00%
2021/03/08	1.2	97.00	2	98.95	96.10	-0.8	19,365	0.00%
2021/03/05	2	99.70	2	100.25	99.20	0	19,397	0.00%
2021/03/03	2	101.75	3	100.00	101.00	-1	19,427	-0.01%
2021/03/02	5	106.40	7.2	104.40	104.50	-2.2	19,354	-0.01%
2021/02/26	16.2	101.92	16.2	100.20	99.80	0	19,082	0.00%
2021/02/25	8	106.38	2	106.00	101.00	6	18,950	0.03%
2021/02/24	15	110.53	3	112.33	106.50	12	18,832	0.06%
2021/02/23	5.2	110.93	7	109.21	113.50	-1.8	18,669	-0.01%
2021/02/22	1	105.00	9	107.39	109.00	-8	18,470	-0.04%
2021/02/19	13.1	100.58	20	100.06	99.70	-6.9	18,188	-0.04%
2021/02/18	16	97.75	13	97.57	99.30	3	17,890	0.02%
2021/02/17	2	94.60	2	94.85	94.80	0	17,744	0.00%
2021/02/05	2	86.30	5	87.72	88.30	-3	17,606	-0.02%
2021/02/04	13	84.96	11	83.30	83.10	2	17,491	0.01%
2021/02/02	5	82.46	3	81.73	81.90	2	17,654	0.01%
2021/02/01	12	82.60	13	81.63	81.60	-1	17,735	-0.01%
2021/01/29	3	85.27	4	86.38	84.00	-1	17,492	-0.01%
2021/01/28	5	92.18	0	0.00	88.40	5	17,286	0.03%
2021/01/27	0	0.00	3	91.13	90.80	-3	17,175	-0.02%
2021/01/26	1	92.90	1.5	91.23	90.80	-0.5	17,215	0.00%
2021/01/25	0	0.00	2	96.15	95.60	-2	16,996	-0.01%
2021/01/22	0.5	100.50	7	99.40	101.00	-6.5	17,006	-0.04%
2021/01/21	11	98.20	12	97.17	97.90	-1	16,945	-0.01%
2021/01/20	24	103.55	1	106.50	98.60	23	16,813	0.14%
2021/01/19	13	108.38	10	109.50	109.50	3	16,898	0.02%
2021/01/18	13	110.69	12	108.08	108.50	1	16,782	0.01%
2021/01/15	36	111.19	18	109.11	110.50	18	16,420	0.11%
2021/01/14	5	101.50	17.2	105.53	106.00	-12.2	15,638	-0.08%
2021/01/13	21	97.60	19	97.69	96.60	2	15,309	0.01%
2021/01/12	0	0.00	3	95.27	93.50	-3	15,066	-0.02%
2021/01/11	13	98.30	14.3	96.95	98.00	-1.3	14,830	-0.01%
2021/01/08	4.3	92.67	7	92.04	92.90	-2.7	14,485	-0.02%
2021/01/07	9	88.52	5	89.96	91.90	4	14,161	0.03%
2021/01/06	3	89.10	0	0.00	86.10	3	13,867	0.02%
2021/01/05	1	87.20	3	87.33	87.90	-2	13,629	-0.01%
2021/01/04	0	0.00	1	90.30	90.70	-1	13,423	-0.01%
2020/12/31	16	96.95	9	97.41	93.50	7	13,225	0.05%
2020/12/30	0	0.00	1	95.80	95.10	-1	12,730	-0.01%
2020/12/29	3	99.57	3	100.00	95.50	0	12,492	0.00%
2020/12/28	5	98.92	5.1	99.19	99.00	-0.1	12,246	0.00%
2020/12/25	6	90.58	5	89.94	91.50	1	11,791	0.01%
2020/12/24	15	87.17	14	87.79	87.50	1	11,465	0.01%
2020/12/23	6	79.75	7	80.49	85.00	-1	10,799	-0.01%
2020/12/22	19	82.91	15	82.56	77.50	4	10,442	0.04%
2020/12/21	3	78.33	4.7	79.97	80.80	-1.7	9,725	-0.02%
2020/12/18	2	71.85	6	72.98	73.50	-4	9,411	-0.04%
2020/12/17	24	71.12	27	70.81	72.20	-3	9,180	-0.03%
2020/12/16	29	69.24	28.5	69.54	68.40	0.5	8,966	0.01%
2020/12/15	5	68.84	11	69.01	67.70	-6	8,530	-0.07%
2020/12/14	5	69.46	7	68.63	68.50	-2	8,452	-0.02%
2020/12/11	1	68.30	2	69.60	68.70	-1	8,405	-0.01%
2020/12/10	11	69.45	1	68.40	67.50	10	8,237	0.12%
2020/12/09	1	69.40	3	69.17	69.90	-2	8,013	-0.02%
2020/12/07	0	65.00	3	62.90	65.10	-3	7,784	-0.04%
2020/12/04	0	0.00	1	67.40	64.80	-1	7,756	-0.01%
2020/12/02	14	68.53	12	68.82	66.50	2	7,624	0.03%
2020/12/01	2	66.05	0	65.90	65.70	2	7,342	0.03%
2020/11/30	1	66.80	4	64.20	66.60	-3	7,166	-0.04%
2020/11/27	1	61.30	3	62.07	62.50	-2	6,971	-0.03%
2020/11/26	1	62.00	2	62.00	61.90	-1	6,865	-0.01%
2020/11/25	6	60.88	0	0.00	59.10	6	6,848	0.09%
2020/11/24	1	60.10	1	61.50	60.90	0	6,805	0.00%
2020/11/23	7	60.33	10	60.17	60.10	-3	6,790	-0.04%
2020/11/20	0	0.00	10	59.10	59.80	-10	6,750	-0.15%
2020/11/19	15	58.84	2	57.80	58.40	13	6,661	0.20%
2020/11/18	2	57.40	0.5	57.00	57.20	1.5	6,590	0.02%
2020/11/17	5	56.68	19	57.47	57.40	-14	6,694	-0.21%
2020/11/16	4	56.58	12	58.26	57.00	-8	6,670	-0.12%
2020/11/13	24	57.09	6	56.62	57.10	18	6,614	0.27%
2020/11/12	33	56.75	31	54.90	55.00	2	6,515	0.03%
2020/11/11	2	55.00	4	56.65	56.30	-2	6,390	-0.03%
2020/11/10	23	56.00	23	56.48	56.30	0	6,437	0.00%
2020/11/09	6	53.00	14.4	54.56	54.80	-8.4	6,022	-0.14%
2020/11/05	1	50.20	0	0.00	50.30	1	5,845	0.02%
2020/11/03	1	50.40	0	0.00	49.70	1	5,814	0.02%
2020/11/02	1	51.60	0.4	51.40	52.00	0.6	5,817	0.01%
2020/10/30	0.6	51.00	17.4	52.61	51.20	-16.8	5,847	-0.29%
2020/10/29	1	52.20	3	52.37	52.50	-2	5,939	-0.03%
2020/10/28	9	51.40	9	51.87	51.20	0	5,850	0.00%
2020/10/27	10	48.31	9	48.93	48.40	1	5,502	0.02%
2020/10/26	0	0.00	35	47.23	47.00	-35	5,212	-0.67%
2020/10/14	0	0.00	4	33.60	33.50	-4	5,038	-0.08%
2020/10/12	1	32.60	3	32.60	32.60	-2	5,098	-0.04%
2020/10/06	0	0.00	1	33.55	33.50	-1	5,610	-0.02%
2020/09/29	3	32.65	0	0.00	32.30	3	6,154	0.05%
2020/09/28	0	0.00	1	31.80	31.75	-1	6,419	-0.02%
2020/09/22	0	0.00	5	32.46	33.60	-5	7,661	-0.07%
2020/09/21	5	33.79	1	33.90	33.40	4	7,659	0.05%
2020/09/15	1	33.10	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	2	33.35	33.20	-2	8,419	-0.02%
2020/09/11	2	32.45	0	0.00	32.45	2	8,468	0.02%
2020/08/31	21	33.50	1	33.85	33.05	20	9,520	0.21%
2020/08/27	0	0.00	2	32.10	32.10	-2	9,829	-0.02%
2020/08/26	0	0.00	1	33.20	33.00	-1	9,797	-0.01%
2020/08/25	3	33.45	0	0.00	33.25	3	9,811	0.03%
2020/08/24	1	33.60	0	0.00	33.20	1	9,816	0.01%
2020/08/19	1	36.25	0	0.00	35.95	1	9,753	0.01%
2020/08/18	11	37.48	0	0.00	37.05	11	9,735	0.11%
2020/08/12	3	37.88	10	38.04	37.95	-7	9,990	-0.07%
2020/08/11	4	36.56	1	35.90	35.85	3	9,929	0.03%
2020/08/10	1	38.00	1	37.25	37.00	0	10,113	0.00%
2020/08/07	5	37.90	23	37.87	37.90	-18	10,364	-0.17%
2020/08/06	39	38.39	0	0.00	37.50	39	11,129	0.35%
2020/08/05	0	0.00	4	38.00	38.45	-4	11,261	-0.04%
2020/08/04	2	37.00	5	37.35	36.95	-3	11,444	-0.03%
2020/08/03	5	36.95	0	0.00	37.00	5	11,809	0.04%
2020/07/31	1	36.85	0	0.00	36.85	1	12,486	0.01%
2020/07/29	1	35.70	1	35.95	35.75	0	13,194	0.00%
2020/07/28	5	37.25	4	37.80	35.55	1	13,258	0.01%
2020/07/27	1	36.80	0	0.00	36.70	1	13,268	0.01%
2020/07/24	11	37.32	1	38.95	36.00	10	13,356	0.07%
2020/07/23	1	37.85	1	38.00	38.00	0	13,411	0.00%
2020/07/22	0	0.00	2	36.50	36.20	-2	13,559	-0.01%
2020/07/20	2	35.80	0	0.00	35.85	2	13,805	0.01%
2020/07/16	0	0.00	1	36.30	36.30	-1	13,969	-0.01%
2020/07/14	0	0.00	1	38.10	37.60	-1	14,035	-0.01%
2020/07/13	15	38.60	20	38.20	38.35	-5	13,921	-0.04%
2020/07/10	0	0.00	3	37.27	36.50	-3	13,910	-0.02%
2020/07/09	1	36.70	2	36.70	37.20	-1	13,865	-0.01%
2020/07/08	32	37.77	6	37.67	37.60	26	13,782	0.19%
2020/07/07	6	36.48	8	36.96	37.05	-2	13,740	-0.01%
2020/07/06	25	38.29	17	38.15	38.05	8	13,518	0.06%
2020/07/03	10	35.49	23	35.43	36.95	-13	13,152	-0.10%
2020/06/24	13	33.84	2	34.50	33.40	11	12,549	0.09%
2020/06/23	9	33.99	3	33.55	34.10	6	12,422	0.05%
2020/06/22	3	33.03	5	32.93	32.65	-2	12,237	-0.02%
2020/06/19	1	32.65	2	32.95	32.75	-1	12,203	-0.01%
2020/06/17	6	32.20	5	32.25	32.15	1	12,097	0.01%
2020/06/15	4	32.53	13	33.34	32.30	-9	12,122	-0.07%
2020/06/11	2	32.08	7	32.61	31.65	-5	12,006	-0.04%
2020/06/10	0	0.00	1	32.50	32.45	-1	11,876	-0.01%
2020/06/09	0	0.00	1	32.75	32.45	-1	12,063	-0.01%
2020/06/08	1	32.35	3	32.67	32.25	-2	12,309	-0.02%
2020/06/05	13	32.96	7	32.94	32.65	6	12,621	0.05%
2020/06/04	15	32.27	3	32.32	32.30	12	12,878	0.09%
2020/06/03	7	32.02	6.7	31.76	32.20	0.3	12,993	0.00%
2020/06/02	1	31.00	0	0.00	30.65	1	13,175	0.01%
2020/06/01	0	0.00	1	31.00	30.80	-1	13,257	-0.01%
2020/05/28	1	30.55	0	0.00	30.15	1	13,487	0.01%
2020/05/27	0	0.00	1	31.30	30.80	-1	13,504	-0.01%
2020/05/26	1	31.15	1	31.20	30.75	0	13,571	0.00%
2020/05/25	1	30.70	3	30.97	30.85	-2	13,651	-0.01%
2020/05/22	1	31.50	11	31.54	31.10	-10	13,957	-0.07%
2020/05/21	2	32.33	9	32.44	32.30	-7	13,961	-0.05%
2020/05/20	1	31.50	0	0.00	32.00	1	13,923	0.01%
2020/05/19	4	31.45	8	31.59	31.85	-4	13,972	-0.03%
2020/05/18	2	30.45	1	30.20	30.00	1	13,885	0.01%
2020/05/15	2	31.63	0.4	31.15	31.20	1.6	14,215	0.01%
2020/05/14	2	30.88	1	31.40	31.15	1	14,552	0.01%
2020/05/13	14	30.55	4	31.08	31.60	10	14,457	0.07%
2020/05/12	4	31.68	14	31.69	32.10	-10	13,689	-0.07%
2020/05/11	4	31.96	1	32.15	31.95	3	13,404	0.02%
2020/05/08	2	35.88	2	35.95	35.50	0	13,050	0.00%
2020/05/07	5	36.46	8	36.46	36.50	-3	12,651	-0.02%
2020/05/06	3	34.98	4	34.58	35.00	-1	11,977	-0.01%
2020/05/05	13	34.18	2	35.00	33.70	11	11,439	0.10%
2020/05/04	0	0.00	4	32.78	32.85	-4	11,179	-0.04%
2020/04/30	21	32.02	20	31.70	32.20	1	11,116	0.01%
2020/04/29	4	32.10	6	32.63	32.05	-2	11,001	-0.02%
2020/04/28	9	31.71	15	33.38	31.45	-6	10,887	-0.06%
2020/04/27	6	33.13	11	33.30	33.15	-5	10,629	-0.05%
2020/04/24	6	30.99	7	31.66	32.20	-1	10,392	-0.01%
2020/04/23	9	30.71	3	31.10	30.90	6	10,362	0.06%
2020/04/22	7	29.41	4	29.68	30.15	3	10,319	0.03%
2020/04/21	6	31.22	1	30.35	30.15	5	10,212	0.05%
2020/04/20	9	32.27	0	0.00	31.70	9	10,104	0.09%
2020/04/17	1	35.00	4	33.81	33.45	-3	10,046	-0.03%
2020/04/16	1	33.75	2	33.88	34.05	-1	10,117	-0.01%
2020/04/15	4	33.58	2	34.13	33.00	2	10,158	0.02%
2020/04/14	0	0.00	1	33.30	33.40	-1	9,868	-0.01%
2020/04/13	2	32.03	2	32.08	31.90	0	9,705	0.00%
2020/04/10	2	31.98	1	31.30	31.35	1	9,633	0.01%
2020/04/09	0	0.00	1	31.30	31.40	-1	9,501	-0.01%
2020/04/08	0	0.00	2	30.70	30.75	-2	9,417	-0.02%
2020/04/07	1	30.00	5	30.06	30.00	-4	9,309	-0.04%
2020/04/06	1	28.40	0	0.00	28.40	1	9,176	0.01%
2020/04/01	2	28.33	1	28.45	28.10	1	9,128	0.01%
2020/03/31	3	28.35	2	28.80	28.30	1	9,101	0.01%
2020/03/30	2	28.33	3	27.90	28.90	-1	9,008	-0.01%
2020/03/27	3	27.47	0	0.00	27.10	3	8,949	0.03%
2020/03/26	0	0.00	4	28.03	27.95	-4	8,942	-0.04%
2020/03/25	4	27.04	0	0.00	26.70	4	8,942	0.04%
2020/03/24	2	26.55	2	26.50	26.30	0	8,869	0.00%
2020/03/23	0	0.00	2	25.75	25.65	-2	8,837	-0.02%
2020/03/20	1	26.00	2	26.53	26.65	-1	8,873	-0.01%
2020/03/18	1	27.70	2	27.60	27.10	-1	8,750	-0.01%
2020/03/13	3	26.72	0	0.00	26.65	3	8,542	0.04%
2020/03/12	5	29.35	1	29.10	28.95	4	8,308	0.05%
2020/03/11	7	32.89	5	32.41	32.15	2	8,032	0.02%
2020/03/10	1	32.55	4	31.48	31.15	-3	7,669	-0.04%
2020/03/09	1	30.80	1	32.30	30.50	0	7,272	0.00%
2020/03/06	12	32.78	19	32.66	33.05	-7	7,047	-0.10%
2020/03/05	0	0.00	14	31.18	31.00	-14	6,669	-0.21%
2020/03/04	2	30.38	1	30.60	30.65	1	6,657	0.02%
2020/03/03	5	31.52	2	31.70	31.05	3	6,666	0.05%
2020/02/27	5	29.85	0	0.00	30.40	5	6,519	0.08%
2020/02/26	5	29.44	7	29.85	30.15	-2	6,680	-0.03%
2020/02/25	2	29.43	11	30.57	29.35	-9	6,769	-0.13%
2020/02/24	0	0.00	1	31.40	31.70	-1	6,480	-0.02%
2020/02/21	1	31.70	0	0.00	31.55	1	6,512	0.02%
2020/02/20	4	31.18	4	31.73	31.30	0	6,546	0.00%
2020/02/19	2	31.80	3	31.25	31.80	-1	6,446	-0.02%
2020/02/18	0	0.00	1	30.85	31.60	-1	6,342	-0.02%
2020/02/17	12	31.10	4	30.51	31.20	8	6,005	0.13%
2020/02/14	6	27.60	8	27.64	28.40	-2	5,467	-0.04%
2020/02/13	0	0.00	1	26.10	26.30	-1	5,214	-0.02%
2020/02/12	1	25.05	1	25.20	26.05	0	5,171	0.00%
2020/02/07	1	25.40	0	0.00	24.80	1	5,375	0.02%
2020/02/05	2	25.75	1	25.95	25.45	1	5,485	0.02%
2020/02/04	1	25.40	2	25.60	26.20	-1	5,467	-0.02%
2020/02/03	2	24.85	1	24.95	25.15	1	5,465	0.02%
2020/01/20	1	27.50	0	0.00	27.50	1	5,616	0.02%
2020/01/17	5	27.05	1	27.80	27.55	4	5,571	0.07%
2020/01/16	0	0.00	4	26.48	26.70	-4	5,429	-0.07%
2020/01/13	1	25.05	0	0.00	25.40	1	5,169	0.02%
2020/01/09	0	0.00	3	24.72	24.85	-3	4,879	-0.06%
2019/12/23	0	0.00	4	23.53	23.40	-4	4,582	-0.09%
2019/12/20	3	24.23	0	0.00	24.15	3	4,497	0.07%
2019/12/19	5	25.00	0	0.00	25.00	5	4,424	0.11%
2019/12/16	0	0.00	1	25.00	24.90	-1	4,326	-0.02%
2019/12/13	0	0.00	2	24.80	24.70	-2	4,325	-0.05%
2019/12/12	3	25.42	0	0.00	25.25	3	4,300	0.07%
2019/12/11	1	25.90	1	26.05	25.25	0	4,192	0.00%
2019/12/05	1	26.05	0	0.00	25.75	1	4,015	0.02%
2019/12/04	3	26.28	1	26.65	26.25	2	3,948	0.05%
2019/12/03	0	0.00	1	26.15	26.50	-1	3,903	-0.03%
2019/12/02	0	0.00	1	25.60	25.80	-1	3,803	-0.03%
2019/11/28	1	26.25	0	0.00	26.30	1	3,710	0.03%
2019/11/27	0	0.00	2	26.08	26.10	-2	3,641	-0.05%
2019/11/25	3	25.90	2	25.98	25.80	1	3,521	0.03%
2019/11/22	0	0.00	1	25.65	25.50	-1	3,237	-0.03%
2019/11/21	1	24.90	1	24.95	25.00	0	3,016	0.00%
2019/11/20	0	0.00	7	24.56	24.75	-7	2,943	-0.24%
2019/11/19	7	24.29	0	0.00	23.85	7	2,829	0.25%
2019/11/18	0	0.00	1	24.50	24.80	-1	2,650	-0.04%
2019/11/14	1	24.00	1	24.80	23.55	0	2,534	0.00%
2019/11/12	0	0.00	1	24.65	24.95	-1	2,389	-0.04%
2019/11/08	1	24.80	1.4	24.67	24.90	-0.4	2,305	-0.02%
2019/11/07	1	24.60	2	24.53	25.00	-1	2,208	-0.05%
2019/11/06	1	24.10	0	0.00	24.05	1	2,100	0.05%
2019/11/05	2	24.08	1	24.30	24.00	1	2,055	0.05%
2019/11/04	1	24.55	2	24.78	24.00	-1	2,008	-0.05%
2019/11/01	1	24.05	2	23.95	24.10	-1	1,906	-0.05%
2019/10/31	0	0.00	1	24.45	23.80	-1	1,885	-0.05%
2019/10/30	1	23.90	0	0.00	23.90	1	1,832	0.05%
2019/10/29	5	24.02	13	23.87	23.40	-8	1,786	-0.45%
2019/10/28	17	24.63	16	24.62	24.90	1	1,648	0.06%
2019/10/23	1	22.65	0	0.00	22.55	1	1,503	0.07%
2019/10/15	0	0.00	2	22.40	22.20	-2	1,518	-0.13%
2019/10/07	2	21.65	1	21.65	21.60	1	1,518	0.07%
2019/09/27	1	21.15	0	0.00	21.10	1	1,573	0.06%
2019/09/20	1	22.00	0	0.00	22.10	1	1,591	0.06%
2019/09/06	0	0.00	1	23.20	23.30	-1	1,620	-0.06%
2019/09/05	5	23.25	0	0.00	23.30	5	1,625	0.31%
2019/09/03	1	23.45	0	0.00	23.40	1	1,656	0.06%
2019/09/02	5	23.75	0	0.00	23.75	5	1,629	0.31%
2019/08/29	1	22.95	0	0.00	22.85	1	1,557	0.06%
2019/08/28	0	0.00	3	22.45	22.75	-3	1,547	-0.19%
2019/08/26	3	21.85	0	0.00	21.85	3	1,580	0.19%
2019/08/21	0	0.00	5	22.75	22.75	-5	1,628	-0.31%
2019/08/20	5	22.25	0	0.00	22.25	5	1,643	0.30%
2019/08/16	0	0.00	5	22.55	22.70	-5	1,727	-0.29%
2019/08/14	5	22.00	16	22.15	22.00	-11	1,813	-0.61%
2019/08/12	0	0.00	5	22.50	22.10	-5	1,854	-0.27%
2019/08/08	1	21.30	0	0.00	21.20	1	1,850	0.05%
2019/08/02	0	0.00	11	22.40	22.05	-11	1,976	-0.56%
2019/07/31	5	23.25	0	0.00	23.25	5	2,054	0.24%
2019/07/26	2	23.60	0	0.00	23.60	2	2,056	0.10%
2019/07/25	0	0.00	1	23.85	23.95	-1	2,047	-0.05%
2019/07/19	1	22.70	0	0.00	22.65	1	2,388	0.04%
2019/07/16	0	0.00	5	23.40	23.65	-5	2,784	-0.18%
2019/07/15	5	23.60	0	0.00	23.60	5	2,821	0.18%
2019/07/11	0	0.00	5	23.95	23.75	-5	2,904	-0.17%
2019/07/10	0	0.00	1	23.85	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	5	23.55	23.65	-5	2,993	-0.17%
2019/07/05	1	23.45	0	0.00	23.40	1	3,108	0.03%
2019/07/04	10	23.50	0	0.00	23.50	10	3,328	0.30%
2019/07/02	0	0.00	8	24.13	24.10	-8	3,462	-0.23%
2019/07/01	5	23.65	0	0.00	23.70	5	3,454	0.14%
2019/06/27	0	0.00	0.7	23.15	23.25	-0.7	3,518	-0.02%
2019/06/25	2	23.50	2	23.40	23.00	0	3,599	0.00%
2019/06/20	0	0.00	2	23.20	23.30	-2	3,805	-0.05%
2019/06/18	2	22.90	2	22.83	22.60	0	4,151	0.00%
2019/06/13	1	22.70	0	0.00	22.50	1	4,880	0.02%
2019/06/03	0	0.00	4	21.24	21.65	-4	4,882	-0.08%
2019/05/24	2	21.15	0	0.00	20.95	2	5,067	0.04%
2019/05/21	5	19.92	7	19.84	20.60	-2	4,972	-0.04%
2019/05/16	2	22.48	0	0.00	22.45	2	5,076	0.04%
2019/05/13	0	0.00	2	22.35	22.05	-2	5,062	-0.04%
2019/05/02	1	24.75	0	0.00	24.85	1	5,002	0.02%
2019/04/26	3	26.28	1	26.50	26.50	2	4,899	0.04%
2019/04/25	6	25.95	9	26.07	26.40	-3	4,713	-0.06%
2019/04/24	1	26.35	3	26.03	25.70	-2	4,724	-0.04%
2019/04/23	3	26.17	0	0.00	26.20	3	4,795	0.06%
2019/04/22	3	25.77	3	25.80	26.50	0	4,687	0.00%
2019/04/10	7	26.47	4	26.43	26.35	3	4,474	0.07%
2019/04/02	0	0.00	1	25.00	25.35	-1	4,248	-0.02%
2019/03/28	2	24.33	0	0.00	24.55	2	4,338	0.05%
2019/03/27	2	25.58	0	0.00	25.20	2	4,472	0.04%
2019/03/26	4	25.99	0	0.00	25.80	4	4,726	0.08%
2019/03/25	1	26.00	0	0.00	26.00	1	4,815	0.02%
2019/03/22	1	27.00	5	26.41	26.50	-4	4,912	-0.08%
2019/03/21	1	25.20	1	25.50	25.05	0	4,949	0.00%
2019/03/20	6	25.56	3	25.83	25.10	3	4,913	0.06%
2019/03/19	2	25.10	0	0.00	25.25	2	4,776	0.04%
2019/03/18	5	23.88	12	23.83	24.60	-7	4,557	-0.15%
2019/03/12	0	22.00	0	0.00	21.95	0	4,451	0.00%
2019/03/11	2	22.10	0	0.00	22.10	2	4,487	0.04%
2019/03/08	0	0.00	20	21.60	21.65	-20	4,549	-0.44%
2019/03/06	0	0.00	2	22.55	22.30	-2	4,631	-0.04%
2019/03/05	20	22.48	0	0.00	22.35	20	4,644	0.43%
2019/03/04	0	0.00	2	22.00	22.10	-2	4,609	-0.04%
2019/02/27	0	0.00	6	21.60	22.05	-6	4,585	-0.13%
2019/02/26	10	22.50	3	22.35	22.60	7	4,487	0.16%
2019/02/20	3	21.55	0	0.00	21.50	3	4,351	0.07%
2019/02/19	2	21.55	0	0.00	21.50	2	4,357	0.05%
2019/02/15	3	21.57	0	0.00	21.25	3	4,246	0.07%
2019/02/13	1	24.00	1	23.95	23.60	0	4,144	0.00%
2019/02/11	0	0.00	3	22.87	23.20	-3	4,110	-0.07%
2019/01/23	0	0.00	2	22.08	22.30	-2	4,006	-0.05%
2019/01/21	3	21.90	0	0.00	21.90	3	3,978	0.08%
2019/01/18	1	21.95	0	0.00	22.05	1	3,976	0.03%
2019/01/17	2	21.93	0	0.00	21.85	2	3,997	0.05%
2019/01/16	2	21.90	0	0.00	21.70	2	4,009	0.05%
2019/01/15	1	22.10	0	0.00	21.70	1	3,967	0.03%
2019/01/09	1	24.25	2	24.50	24.30	-1	3,626	-0.03%
2019/01/02	4	26.16	3	26.03	25.90	1	3,478	0.03%
2018/12/28	1	26.60	1	26.90	26.75	0	3,437	0.00%
2018/12/25	1	27.40	0	0.00	27.35	1	3,315	0.03%
2018/12/24	3	29.03	4	29.28	28.45	-1	3,268	-0.03%
2018/12/22	0	0.00	2	28.10	28.25	-2	3,174	-0.06%
2018/12/20	9	29.21	6	29.08	27.85	3	3,073	0.10%
2018/12/19	8	29.37	6	29.13	29.30	2	2,877	0.07%
2018/12/18	4	28.61	4	28.79	28.25	0	2,555	0.00%
2018/12/17	3	28.83	3	28.67	28.10	0	2,408	0.00%
2018/12/14	2	27.38	6	27.88	29.00	-4	2,227	-0.18%
2018/12/13	1	26.95	3	26.68	26.60	-2	1,878	-0.11%
2018/12/12	4	26.06	3	26.25	26.00	1	1,835	0.05%
2018/12/11	1	25.70	1	25.50	25.75	0	1,795	0.00%
2018/12/10	3	25.57	0	0.00	24.85	3	1,772	0.17%
2018/12/07	0	0.00	2	26.90	27.45	-2	1,673	-0.12%
2018/12/06	2	26.20	0	0.00	25.55	2	1,568	0.13%
2018/12/04	5	26.99	7	27.04	26.85	-2	1,524	-0.13%
2018/12/03	1	26.65	0	0.00	26.85	1	1,576	0.06%
2018/11/29	1	24.90	2	25.03	24.90	-1	1,470	-0.07%
2018/11/28	2	25.20	2	25.03	25.25	0	1,438	0.00%
2018/11/27	3	24.32	0	0.00	24.40	3	1,422	0.21%
2018/11/13	1	24.75	1	24.50	24.70	0	1,551	0.00%
2018/10/24	0	0.00	1	22.55	23.35	-1	1,583	-0.06%
2018/10/05	10	24.15	0	0.00	24.15	10	1,529	0.65%
2018/09/05	0	0.00	2	26.85	26.75	-2	1,698	-0.12%
2018/08/31	0	0.00	2	26.40	26.80	-2	1,736	-0.12%
2018/08/30	1	26.35	2	26.68	26.70	-1	1,769	-0.06%
2018/08/28	0	0.00	2	25.75	25.95	-2	1,816	-0.11%
2018/08/27	5	25.90	0	0.00	26.10	5	1,825	0.27%
2018/08/17	0	0.00	11	24.53	24.50	-11	1,787	-0.62%
2018/08/09	1	25.20	0	0.00	25.15	1	1,634	0.06%
2018/08/08	3	25.20	0	0.00	25.30	3	1,654	0.18%
2018/07/03	5	27.75	5	27.35	27.35	0	2,807	0.00%
2018/06/28	0	0.00	1	26.05	26.15	-1	3,001	-0.03%
2018/06/12	0	0.00	1	28.75	28.80	-1	3,308	-0.03%
2018/06/11	1	29.20	0	0.00	29.00	1	3,312	0.03%
2018/06/08	0	0.00	1	29.30	29.00	-1	3,360	-0.03%
2018/06/04	2	27.60	2	27.35	27.25	0	3,463	0.00%
2018/06/01	3	26.85	3	27.10	27.50	0	3,592	0.00%
2018/05/24	0	0.00	1	26.85	26.85	-1	3,553	-0.03%
2018/05/17	0	0.00	1	26.80	26.75	-1	3,698	-0.03%
2018/05/15	1	26.25	0	0.00	26.05	1	3,716	0.03%
2018/05/10	0	0.00	1	26.00	26.30	-1	3,829	-0.03%
2018/05/03	1	25.85	0	0.00	25.80	1	3,831	0.03%
2018/05/02	1	26.25	8	26.15	26.10	-7	3,825	-0.18%
2018/04/26	0	0.00	1	28.05	27.40	-1	3,796	-0.03%
2018/04/25	1	27.75	0	0.00	28.05	1	3,770	0.03%
2018/04/23	0	0.00	8	28.50	28.65	-8	3,766	-0.21%
2018/04/20	8	28.75	0	0.00	28.55	8	3,777	0.21%
2018/04/19	1	28.10	8	27.91	28.05	-7	3,734	-0.19%
2018/04/18	4	27.65	0	0.00	27.75	4	3,706	0.11%
2018/04/17	3	29.70	0	0.00	28.15	3	3,643	0.08%
2018/04/02	0	0.00	3	32.30	32.15	-3	3,569	-0.08%
2018/03/31	13	31.96	11	31.90	31.95	2	3,438	0.06%
2018/03/30	3	32.50	3	31.85	31.85	0	3,369	0.00%
2018/03/21	0	0.00	20	31.15	31.30	-20	3,614	-0.55%
2018/03/14	20	31.00	0	0.00	30.80	20	3,789	0.53%
2018/03/07	1	30.15	0	0.00	30.10	1	3,560	0.03%
2018/03/06	0	0.00	6	27.70	27.55	-6	3,476	-0.17%
2018/03/02	10	28.50	0	0.00	28.25	10	3,619	0.28%
2018/02/26	0	0.00	1	27.85	28.15	-1	3,745	-0.03%
2018/02/12	1	25.60	0	0.00	25.50	1	3,980	0.03%
2018/02/09	0	0.00	6	25.81	27.00	-6	3,929	-0.15%
2018/02/07	0	0.00	16	28.06	28.20	-16	4,026	-0.40%
2018/02/02	0	0.00	2	30.75	30.75	-2	4,186	-0.05%
2018/02/01	1	30.65	0	0.00	30.45	1	4,371	0.02%
2018/01/25	2	31.28	0	0.00	30.75	2	4,571	0.04%
2018/01/11	0	0.00	2	30.25	30.00	-2	4,895	-0.04%
2018/01/09	5	31.16	5	30.97	30.90	0	4,960	0.00%
2018/01/08	0	0.00	3	32.58	31.60	-3	4,948	-0.06%
2018/01/05	7	33.69	2	33.60	33.20	5	4,898	0.10%