智原 (3035)-元大-民雄券商分點個股進出

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

智原

(3035)

可現股當沖

股價
277.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,482張
產業
上市半導體類股
1459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

智原 (3035)籌碼相關－元大-民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

元大-民雄券商分點個股進出
元大-民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	大量交易提示
2024/05/22	2	278.25	2	278.50	277.50	0	7,314	0.00%
2024/05/21	4	278.75	0	0.00	277.00	4	7,563	0.05%
2024/05/20	1.2	280.16	1	281.50	280.50	0.2	8,079	0.00%
2024/05/17	1.1	279.00	0	0.00	277.00	1.1	8,352	0.01%
2024/05/16	0.1	277.50	1	277.00	278.50	-0.9	8,603	-0.01%
2024/05/15	3.6	281.21	0	0.00	272.50	3.6	8,787	0.04%
2024/05/14	2	276.25	4	278.63	279.00	-2	9,059	-0.02%
2024/05/13	1.3	271.46	0	0.00	272.00	1.3	9,141	0.01%
2024/05/10	3	273.36	1	272.00	273.00	2	9,396	0.02%
2024/05/09	1.2	279.96	0	0.00	276.50	1.2	9,548	0.01%
2024/05/08	0.2	282.00	0	0.00	282.00	0.2	9,612	0.00%
2024/05/07	4	280.87	2	280.75	281.00	2	9,742	0.02%
2024/05/06	1	292.50	1.1	293.00	285.00	-0.1	9,809	0.00%
2024/05/03	1.2	290.67	0	0.00	289.00	1.2	9,974	0.01%
2024/05/02	1.1	292.50	1.2	288.80	288.50	-0.1	10,181	0.00%
2024/04/30	1	299.50	11	295.91	294.00	-10	10,399	-0.10%
2024/04/29	6	299.75	7	300.64	297.50	-1	10,499	-0.01%
2024/04/26	22.2	295.77	15	289.90	295.50	7.2	10,648	0.07%
2024/04/25	4.1	283.03	0	0.00	279.00	4.1	10,729	0.04%
2024/04/24	5	295.80	1	294.50	294.50	4	10,820	0.04%
2024/04/23	1	287.50	2	290.75	295.00	-1	11,021	-0.01%
2024/04/22	1	292.06	0	0.00	290.00	1	11,541	0.01%
2024/04/19	6.2	313.21	4	311.25	306.00	2.2	11,660	0.02%
2024/04/18	0	318.50	0.1	322.50	322.00	0	12,058	0.00%
2024/04/17	0	318.00	0	0.00	314.00	0	12,758	0.00%
2024/04/16	2.1	312.29	1	317.45	313.00	1	12,920	0.01%
2024/04/15	0	314.00	0	0.00	312.50	0	13,093	0.00%
2024/04/12	0.3	318.69	0	0.00	323.00	0.3	13,337	0.00%
2024/04/11	0.3	325.21	0	0.00	318.50	0.3	13,637	0.00%
2024/04/10	1.1	327.64	0	0.00	329.00	1.1	13,758	0.01%
2024/04/09	4.1	336.63	4	330.00	329.00	0.1	14,098	0.00%
2024/04/08	4	343.24	4	338.50	338.00	0	14,140	0.00%
2024/04/03	1.1	342.71	0	0.00	345.00	1.1	14,171	0.01%
2024/04/02	1	350.96	1	347.50	347.50	0	14,312	0.00%
2024/04/01	1	347.57	2	351.50	349.00	-1	14,392	-0.01%
2024/03/28	1	339.50	1	338.00	334.50	0	14,504	0.00%
2024/03/27	0	341.00	0	0.00	338.00	0	14,643	0.00%
2024/03/26	3	341.67	2	341.99	339.50	1	14,942	0.01%
2024/03/25	0.1	360.50	0	0.00	349.00	0.1	15,108	0.00%
2024/03/20	0.2	353.25	0	0.00	347.50	0.2	15,647	0.00%
2024/03/19	4	353.25	4	351.00	350.00	0	15,930	0.00%
2024/03/18	3	355.00	3	355.00	359.00	0	16,292	0.00%
2024/03/15	1	355.54	1	358.50	354.50	0	16,844	0.00%
2024/03/14	6	350.83	8	354.13	362.00	-2	16,946	-0.01%
2024/03/13	4.3	361.11	4	348.00	345.00	0.3	17,056	0.00%
2024/03/12	3.1	365.66	3	369.50	361.50	0.1	17,194	0.00%
2024/03/11	0.1	374.27	0	0.00	363.00	0.1	17,407	0.00%
2024/03/08	4.3	377.55	3	367.67	362.50	1.3	17,626	0.01%
2024/03/07	9.3	383.51	3.4	378.98	375.00	6	17,877	0.03%
2024/03/06	5.1	387.87	5.1	389.29	392.00	0	18,100	0.00%
2024/03/05	7	405.50	9	404.17	401.00	-2	18,356	-0.01%
2024/03/04	4.1	406.48	5.1	408.50	403.00	-1	18,934	-0.01%
2024/03/01	4.3	397.32	6	398.42	398.50	-1.7	19,232	-0.01%
2024/02/29	8	383.28	6	386.75	387.00	2	19,198	0.01%
2024/02/27	6	381.50	6	384.33	382.00	0	19,253	0.00%
2024/02/26	9.2	381.85	5	380.40	380.00	4.2	19,419	0.02%
2024/02/23	8	387.81	9	388.50	386.00	-1	19,620	-0.01%
2024/02/22	10.2	386.49	10	385.55	382.00	0.2	19,604	0.00%
2024/02/21	26.2	385.77	21	385.40	380.00	5.2	19,883	0.03%
2024/02/20	7.3	413.62	7	407.79	400.00	0.3	19,888	0.00%
2024/02/19	10.2	428.99	3	423.00	415.00	7.2	19,708	0.04%
2024/02/16	9.2	450.89	5.1	440.97	441.50	4.1	19,710	0.02%
2024/02/15	7.4	446.37	8.2	449.45	455.00	-0.7	19,626	0.00%
2024/02/05	4	421.38	3	420.50	418.00	1	19,452	0.01%
2024/02/02	7.1	421.14	8	424.69	421.00	-0.9	19,498	0.00%
2024/02/01	5	422.20	4	416.75	411.00	1	19,353	0.01%
2024/01/31	3	422.17	4	423.00	416.50	-1	19,344	-0.01%
2024/01/30	5	424.10	5	426.20	430.00	0	19,350	0.00%
2024/01/29	4	424.25	5	421.90	420.50	-1	19,371	-0.01%
2024/01/26	4	429.25	2.1	424.95	422.00	1.9	19,472	0.01%
2024/01/25	6	431.08	7.2	436.67	439.50	-1.2	19,553	-0.01%
2024/01/24	2	427.75	3.4	429.29	429.00	-1.4	19,605	-0.01%
2024/01/23	7	440.28	6	439.58	437.00	1	19,739	0.01%
2024/01/22	6.1	442.07	8	444.44	448.00	-2	19,787	-0.01%
2024/01/19	10.1	433.04	9	434.11	430.00	1.1	19,771	0.01%
2024/01/18	14	421.04	16.4	422.61	423.50	-2.4	19,624	-0.01%
2024/01/17	11.1	432.87	9	432.17	428.00	2.1	19,804	0.01%
2024/01/16	24.2	427.47	26	430.19	429.50	-1.8	19,718	-0.01%
2024/01/15	7	421.79	5	418.80	411.50	2	19,409	0.01%
2024/01/12	14	422.25	14.3	420.91	421.50	-0.3	19,403	0.00%
2024/01/11	9.5	396.96	14.6	401.24	422.50	-5.1	19,203	-0.03%
2024/01/10	5.1	381.37	6.1	381.50	387.00	-1	18,815	-0.01%
2024/01/09	10.5	377.88	6.5	384.65	375.50	4	19,198	0.02%
2024/01/08	8	384.94	6	384.00	377.00	2	19,208	0.01%
2024/01/05	2.3	377.73	95	384.29	384.00	-92.7	19,186	-0.48%
2024/01/04	8	369.56	9.3	370.34	372.00	-1.3	19,117	-0.01%
2024/01/03	3	366.33	4.2	366.17	373.00	-1.2	19,381	-0.01%
2024/01/02	6	356.17	5	355.80	360.00	1	19,188	0.01%
2023/12/29	3	353.50	3	354.83	357.00	0	19,396	0.00%
2023/12/28	60	358.13	9	354.17	354.50	51	19,425	0.26%
2023/12/27	43	358.81	4	364.00	362.50	39	19,385	0.20%
2023/12/26	1.1	361.23	2.1	362.26	361.00	-1	19,483	-0.01%
2023/12/25	3	357.50	1	355.50	357.00	2	19,539	0.01%
2023/12/22	1.1	355.60	2	358.75	358.00	-1	19,741	0.00%
2023/12/21	6.2	354.12	4	349.75	350.50	2.2	19,791	0.01%
2023/12/20	4.1	372.28	3	367.50	365.50	1.1	19,736	0.01%
2023/12/19	3	365.50	3.1	370.56	373.50	-0.1	19,880	0.00%
2023/12/18	5	364.00	6.1	369.24	367.00	-1.1	20,079	-0.01%
2023/12/15	3	368.67	3	365.00	361.00	0	20,106	0.00%
2023/12/14	9.1	372.62	9.1	370.00	369.00	0	20,167	0.00%
2023/12/13	7	373.14	7.1	372.04	368.00	-0.1	20,049	0.00%
2023/12/12	52.2	384.44	56	379.88	382.50	-3.8	20,136	-0.02%
2023/12/11	4	368.13	3	362.33	361.50	1	19,961	0.01%
2023/12/08	6	361.75	7	365.29	370.00	-1	20,159	0.00%
2023/12/07	5.2	361.74	4.1	358.00	357.50	1.1	20,283	0.01%
2023/12/06	6.1	366.98	8.1	366.94	361.50	-2	20,444	-0.01%
2023/12/05	5.2	371.93	5.1	369.54	363.50	0.1	20,557	0.00%
2023/12/04	4	386.25	2	379.01	380.00	2	20,635	0.01%
2023/12/01	5	383.70	5	388.40	391.00	0	20,733	0.00%
2023/11/30	8	381.44	10.1	382.40	385.50	-2.1	20,695	-0.01%
2023/11/29	6.1	369.91	8.1	377.06	380.00	-2	20,458	-0.01%
2023/11/28	4.1	353.80	8	356.94	361.00	-3.9	20,092	-0.02%
2023/11/27	2	338.50	3	337.33	331.00	-1	19,840	-0.01%
2023/11/24	2	342.25	3	339.17	344.00	-1	20,119	0.00%
2023/11/23	1.1	335.77	0	0.00	336.00	1.1	20,142	0.01%
2023/11/22	4	350.88	2	350.25	346.00	2	20,082	0.01%
2023/11/21	3	347.67	2.1	344.02	342.50	1	20,170	0.00%
2023/11/20	8	353.94	5.1	349.46	345.00	3	20,428	0.01%
2023/11/17	1.1	336.05	116.1	348.92	351.00	-115.1	20,281	-0.57%	大賣/鉅額交易
2023/11/16	1	318.49	2	318.25	319.50	-1	20,030	0.00%
2023/11/15	27	326.65	1	325.00	320.50	26	20,265	0.13%
2023/11/14	28	330.27	2	331.75	331.00	26	20,648	0.13%
2023/11/13	61	330.09	4	332.88	334.00	57	21,080	0.27%
2023/11/10	4	331.63	2	329.75	323.50	2	21,400	0.01%
2023/11/09	2	331.25	4.1	329.51	333.50	-2.1	21,561	-0.01%
2023/11/08	6	330.09	24	332.77	335.50	-18	21,750	-0.08%
2023/11/07	2	327.75	2	328.00	328.50	0	21,883	0.00%
2023/11/06	23	330.83	2	330.25	332.00	21	21,808	0.10%
2023/11/03	2	326.25	2	324.75	322.00	0	21,652	0.00%
2023/11/02	9.1	317.96	43	317.17	324.00	-33.9	21,438	-0.16%
2023/11/01	15	301.00	14	303.21	302.50	1	21,213	0.00%
2023/10/31	37	305.32	5	314.40	302.00	32	21,011	0.15%
2023/10/30	4	315.50	5	320.80	326.00	-1	20,706	0.00%
2023/10/27	14	313.75	13	309.19	308.50	1	20,545	0.00%
2023/10/26	9	321.22	9	317.78	318.00	0	20,428	0.00%
2023/10/25	2	329.50	3	332.50	325.00	-1	20,272	0.00%
2023/10/24	1	339.00	1	335.50	339.50	0	20,005	0.00%
2023/10/23	3	336.83	2	338.25	338.50	1	19,784	0.01%
2023/10/20	2	336.25	2.1	336.00	334.50	-0.1	19,531	0.00%
2023/10/19	9	342.50	8	341.88	343.00	1	19,944	0.00%
2023/10/18	9	349.82	6	349.50	351.00	3	20,269	0.01%
2023/10/17	10.2	358.47	11	359.81	352.50	-0.8	20,249	0.00%
2023/10/16	4	344.76	5.2	346.96	350.00	-1.2	20,262	-0.01%
2023/10/13	0	338.00	1	338.00	343.00	-1	20,547	0.00%
2023/10/12	3.1	340.32	5	340.30	345.00	-1.9	20,918	-0.01%
2023/10/11	5	336.16	8	337.38	331.00	-3	21,100	-0.01%
2023/10/06	2	318.98	3	322.33	323.00	-1	21,221	0.00%
2023/10/05	5	312.50	6	318.75	321.00	-1	21,269	0.00%
2023/10/04	1.1	302.40	0	0.00	303.00	1.1	21,347	0.01%
2023/10/02	7	315.14	6	313.50	312.50	1	21,981	0.00%
2023/09/28	3	309.50	3.1	307.94	306.00	-0.1	22,153	0.00%
2023/09/27	5	300.50	7	302.14	306.00	-2	22,691	-0.01%
2023/09/26	8.2	310.32	6	309.42	303.00	2.2	22,997	0.01%
2023/09/25	4	312.23	4	312.63	309.50	0	23,198	0.00%
2023/09/22	8.5	301.81	7	302.93	304.50	1.5	23,162	0.01%
2023/09/21	63	297.15	63	300.75	298.00	0	23,315	0.00%
2023/09/20	6	321.50	2	318.50	315.50	4	23,080	0.02%
2023/09/19	5	329.30	5	333.87	322.50	0	23,122	0.00%
2023/09/18	3	340.00	1.1	345.19	344.50	1.9	23,117	0.01%
2023/09/15	15.2	350.64	14	345.89	338.00	1.2	23,086	0.01%
2023/09/14	5	356.90	0	0.00	356.50	5	22,723	0.02%
2023/09/13	7	339.93	8	333.50	348.00	-1	22,482	0.00%
2023/09/12	4	342.88	3	340.45	325.50	1	22,316	0.00%
2023/09/11	3	357.17	7	357.37	346.50	-4	22,193	-0.02%
2023/09/08	3	361.17	2	360.69	360.00	1	21,987	0.00%
2023/09/07	10	367.05	10	365.10	369.50	0	21,976	0.00%
2023/09/06	4	361.02	5.1	366.18	367.00	-1.1	21,685	-0.01%
2023/09/05	2	347.26	3	353.83	357.00	-1	21,301	0.00%
2023/09/04	5	343.00	5	341.30	345.00	0	21,044	0.00%
2023/09/01	6	347.00	5	347.30	335.00	1	20,849	0.00%
2023/08/31	1	341.00	1	344.50	345.00	0	20,501	0.00%
2023/08/30	4.1	347.58	5	346.50	342.00	-0.9	20,321	0.00%
2023/08/29	2	338.75	1	341.00	335.50	1	19,928	0.01%
2023/08/28	1.1	330.61	2	329.75	335.00	-0.9	19,742	0.00%
2023/08/25	10	340.50	11	338.64	334.00	-1	19,539	-0.01%
2023/08/24	5	343.30	1	346.00	333.00	4	19,248	0.02%
2023/08/23	2	336.00	1	339.50	340.50	1	19,019	0.01%
2023/08/22	2	347.75	5	343.30	341.00	-3	18,776	-0.02%
2023/08/21	49	337.42	47	340.30	335.50	2	18,741	0.01%
2023/08/18	9	353.60	7	346.93	328.00	2	18,462	0.01%
2023/08/17	7.1	354.80	10	353.40	357.00	-2.9	17,899	-0.02%
2023/08/16	22	336.35	18	336.56	341.00	4	17,419	0.02%
2023/08/15	1	324.50	5	319.20	334.00	-4	17,012	-0.02%
2023/08/14	10	301.60	5	302.49	304.00	5	16,725	0.03%
2023/08/11	28.1	295.39	28	293.00	293.50	0.1	16,465	0.00%
2023/08/10	0	278.64	0	0.00	280.00	0	16,235	0.00%
2023/08/09	0	0.00	1	307.00	301.00	-1	16,253	-0.01%
2023/08/07	3.2	293.66	0	290.00	307.50	3.1	16,315	0.02%
2023/08/04	0	0.00	12	284.00	281.50	-12	16,299	-0.07%
2023/08/02	13	281.02	0	0.00	281.00	13	16,296	0.08%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	2	318.50	1	329.01	326.00	1	16,364	0.01%
2023/07/28	0	0.00	0.1	315.00	319.50	-0.1	16,321	0.00%
2023/07/27	0.1	308.50	0.1	326.17	331.00	0	16,358	0.00%
2023/07/26	0	0.00	1	348.00	340.00	-1	16,321	-0.01%
2023/07/25	0	0.00	0.4	382.00	377.50	-0.4	16,440	0.00%
2023/07/24	54	394.09	12.1	383.89	377.50	41.9	16,601	0.25%
2023/07/21	23.1	359.52	24.2	358.30	379.50	-1.1	16,376	-0.01%
2023/07/20	9	332.89	11	336.36	345.00	-2	15,962	-0.01%
2023/07/19	6	331.00	8	332.72	329.00	-2	15,782	-0.01%
2023/07/18	8.1	329.42	11	328.00	314.00	-3	15,305	-0.02%
2023/07/17	23	311.93	23.1	318.24	319.00	-0.1	14,809	0.00%
2023/07/14	13	281.08	20.4	282.59	295.00	-7.4	14,264	-0.05%
2023/07/13	16.1	271.14	16.3	273.76	268.50	-0.2	13,808	0.00%
2023/07/12	18	261.08	9	261.00	260.50	9	13,253	0.07%
2023/07/11	1.4	261.17	11	263.68	262.00	-9.6	13,097	-0.07%
2023/07/10	7	253.14	8	252.69	253.50	-1	12,812	-0.01%
2023/07/07	16	242.03	29.2	245.85	244.50	-13.2	12,591	-0.10%
2023/07/06	2	254.00	1	256.50	253.50	1	12,163	0.01%
2023/07/05	11	256.59	5.2	255.32	255.50	5.8	11,910	0.05%
2023/07/04	9	242.67	32.9	240.67	250.50	-23.9	11,417	-0.21%
2023/07/03	5.7	222.99	20.2	223.56	228.00	-14.5	11,054	-0.13%
2023/06/30	6	211.75	23	210.48	211.00	-17	10,835	-0.16%
2023/06/29	13	208.50	21.4	209.01	210.00	-8.4	10,851	-0.08%
2023/06/28	1	203.00	6	202.67	201.00	-5	10,717	-0.05%
2023/06/27	21	203.52	5	202.60	198.00	16	11,051	0.14%
2023/06/26	14.1	202.55	8.1	203.41	202.00	6.1	11,102	0.05%
2023/06/21	8	193.38	14	195.29	199.00	-6	11,496	-0.05%
2023/06/20	6	197.25	6	198.25	196.00	0	11,548	0.00%
2023/06/19	1	196.00	0	0.00	196.50	1	11,706	0.01%
2023/06/16	1	193.50	22.7	192.90	193.00	-21.7	11,603	-0.19%
2023/06/15	17	189.88	13	191.85	190.00	4	11,553	0.03%
2023/06/14	10	188.50	4	189.00	186.00	6	11,600	0.05%
2023/06/13	11	184.73	12.2	185.81	187.50	-1.1	11,641	-0.01%
2023/06/12	1.5	175.67	31	175.97	174.50	-29.5	11,506	-0.26%
2023/06/09	1	170.52	3	172.00	173.50	-2	11,537	-0.02%
2023/06/08	2	167.76	0	0.00	168.50	2	11,624	0.02%
2023/06/07	0	171.00	0	0.00	172.00	0	11,779	0.00%
2023/06/05	1.1	173.00	2	173.25	173.00	-0.9	12,355	-0.01%
2023/06/01	5.1	170.56	9	171.78	173.00	-3.9	12,476	-0.03%
2023/05/31	9	171.39	0	0.00	171.50	9	12,750	0.07%
2023/05/30	7.1	171.02	7	172.50	172.50	0.1	12,802	0.00%
2023/05/29	7	174.57	10.2	174.75	173.50	-3.2	12,820	-0.02%
2023/05/26	2	171.00	2	169.25	168.50	0	12,907	0.00%
2023/05/25	4.1	172.41	4	172.00	170.50	0.1	13,281	0.00%
2023/05/24	6	167.67	0	0.00	167.00	6	13,602	0.04%
2023/05/23	0	173.00	1	171.50	171.00	-1	13,714	-0.01%
2023/05/22	3.1	168.85	1	168.50	168.50	2.1	13,833	0.01%
2023/05/19	10	172.50	8	170.88	172.00	2	13,863	0.01%
2023/05/18	1.1	167.56	2	167.75	167.50	-0.9	13,979	-0.01%
2023/05/17	1	165.52	10	165.40	166.50	-9	14,073	-0.06%
2023/05/16	8.1	162.71	0	0.00	162.00	8.1	14,134	0.06%
2023/05/15	5.1	163.24	1	164.00	164.50	4.1	14,162	0.03%
2023/05/12	5	165.30	5	166.50	167.00	0	14,331	0.00%
2023/05/11	10.1	166.56	3	167.67	164.50	7.1	14,585	0.05%
2023/05/10	1	167.54	2	169.25	169.50	-1	15,086	-0.01%
2023/05/09	1.3	167.25	1	166.50	168.00	0.3	15,223	0.00%
2023/05/08	3	171.50	2	168.75	168.50	1	15,458	0.01%
2023/05/05	2.1	169.04	2	168.50	170.00	0.1	16,178	0.00%
2023/05/04	4	166.50	6	167.75	169.00	-2	16,439	-0.01%
2023/05/03	6.1	166.27	3	166.50	166.00	3.1	16,616	0.02%
2023/05/02	4	165.88	10	165.00	170.00	-6	16,586	-0.04%
2023/04/28	10	164.40	2	164.00	164.00	8	16,619	0.05%
2023/04/27	9.1	161.06	7	160.43	160.00	2.1	16,470	0.01%
2023/04/26	14	160.18	9	158.44	158.50	5	16,309	0.03%
2023/04/25	4	173.59	2	173.00	171.00	2	15,999	0.01%
2023/04/24	6.1	179.90	3	178.50	177.00	3.1	15,830	0.02%
2023/04/21	8	187.63	2	189.75	184.50	6	15,754	0.04%
2023/04/20	1	189.04	1	187.50	191.00	0	15,770	0.00%
2023/04/19	3	190.83	4	191.63	188.50	-1	15,884	-0.01%
2023/04/18	5	195.00	4	193.75	191.50	1	15,912	0.01%
2023/04/17	1	194.50	1	193.00	194.50	0	15,967	0.00%
2023/04/14	2.1	193.53	2	193.50	194.50	0.1	16,057	0.00%
2023/04/13	5	193.40	2	193.00	192.00	3	16,143	0.02%
2023/04/12	5	196.10	3	197.17	196.50	2	16,172	0.01%
2023/04/11	5.1	197.61	5	197.70	197.50	0.1	16,198	0.00%
2023/04/10	9	201.00	6	201.50	199.50	3	16,385	0.02%
2023/04/07	10	202.05	8	201.37	200.00	2	16,361	0.01%
2023/04/06	5	197.90	7	197.43	201.00	-2	16,255	-0.01%
2023/03/31	3.1	193.78	5	194.50	196.50	-1.9	16,126	-0.01%
2023/03/30	9	190.72	8	191.12	193.00	1	16,015	0.01%
2023/03/29	16.1	193.84	13	189.85	189.00	3.1	15,899	0.02%
2023/03/28	22	199.20	10	196.55	195.50	12	15,737	0.08%
2023/03/27	6	214.75	2	211.50	209.00	4	15,297	0.03%
2023/03/24	7	209.79	25.1	215.85	215.50	-18.1	15,057	-0.12%
2023/03/23	3	201.00	1	201.00	198.50	2	14,498	0.01%
2023/03/22	2	202.46	7	198.07	200.50	-5	14,533	-0.03%
2023/03/21	3	193.33	2	192.00	192.00	1	14,315	0.01%
2023/03/20	3	194.67	7	197.49	191.00	-4	14,384	-0.03%
2023/03/17	7.1	193.14	13.4	194.24	194.50	-6.2	14,410	-0.04%
2023/03/16	18	188.92	16	187.63	188.00	2	14,186	0.01%
2023/03/15	9	192.06	13	191.73	190.50	-4	14,175	-0.03%
2023/03/14	5	185.60	1	187.00	187.50	4	14,093	0.03%
2023/03/13	6	185.08	6	186.41	186.50	0	14,174	0.00%
2023/03/10	8.1	187.88	6.1	188.37	187.00	2	14,176	0.01%
2023/03/09	8	198.00	11	196.41	194.00	-3	14,405	-0.02%
2023/03/07	0.1	187.53	2	188.25	187.50	-1.9	13,967	-0.01%
2023/03/06	2	191.50	3	190.83	189.50	-1	13,998	-0.01%
2023/03/03	3	188.50	13	192.00	188.50	-10	14,115	-0.07%
2023/03/02	4	187.25	2	187.00	186.00	2	14,220	0.01%
2023/03/01	3	185.17	3	185.50	186.00	0	14,266	0.00%
2023/02/24	14.1	188.27	8.1	189.05	185.50	6.1	14,319	0.04%
2023/02/23	13.2	189.48	18.2	189.53	188.50	-5	14,153	-0.04%
2023/02/22	14.2	187.51	4	183.38	181.00	10.2	14,009	0.07%
2023/02/21	7	196.14	21	198.05	200.50	-14	13,748	-0.10%
2023/02/20	18	196.44	5	197.70	195.00	13	13,831	0.09%
2023/02/17	4	196.38	0	0.00	196.50	4	14,067	0.03%
2023/02/16	3	195.50	4	199.00	200.50	-1	14,445	-0.01%
2023/02/15	2.1	190.06	2	190.50	193.00	0.1	14,704	0.00%
2023/02/14	2.1	196.88	0	0.00	192.00	2.1	14,749	0.01%
2023/02/13	1.1	192.98	1	191.00	193.50	0.1	15,074	0.00%
2023/02/10	2.1	194.43	0	0.00	193.50	2.1	15,370	0.01%
2023/02/09	14.1	200.17	5	200.20	198.50	9.1	15,653	0.06%
2023/02/08	11.1	199.09	48.1	198.53	199.00	-37.1	15,573	-0.24%
2023/02/07	11	188.36	5.1	190.03	191.50	5.9	15,221	0.04%
2023/02/06	39	191.35	12	191.92	190.00	27	15,323	0.18%
2023/02/03	24	190.67	23	191.71	194.50	1	15,369	0.01%
2023/02/02	6.1	179.07	36.1	179.58	184.00	-30	14,907	-0.20%
2023/02/01	4	173.75	9	174.22	175.50	-5	15,396	-0.03%
2023/01/31	2	169.24	3	168.50	169.50	-1	15,627	-0.01%
2023/01/30	3	168.82	2	167.25	168.50	1	16,331	0.01%
2023/01/17	1	159.50	1	159.50	160.00	0	17,101	0.00%
2023/01/16	1.1	159.45	1	158.50	159.50	0.1	17,567	0.00%
2023/01/13	1	159.95	1	157.50	157.50	0	17,880	0.00%
2023/01/12	6	159.83	9	160.61	160.00	-3	18,323	-0.02%
2023/01/11	4	158.50	3	160.32	161.00	1	18,752	0.01%
2023/01/10	8	158.50	13	158.88	160.00	-5	19,182	-0.03%
2023/01/09	4	157.75	4.1	157.77	158.50	-0.1	19,639	0.00%
2023/01/06	3	149.67	13	150.54	151.00	-10	19,950	-0.05%
2023/01/05	13	149.92	3	148.50	147.00	10	20,375	0.05%
2023/01/04	8	146.38	8	147.75	149.00	0	20,876	0.00%
2023/01/03	3	144.83	3	144.00	147.00	0	21,203	0.00%
2022/12/30	5	145.70	5	146.00	142.50	0	21,448	0.00%
2022/12/29	4	145.13	4	144.13	145.50	0	21,795	0.00%
2022/12/28	19	146.74	13	150.73	145.00	6	22,145	0.03%
2022/12/27	9	151.00	10	155.10	156.50	-1	22,266	0.00%
2022/12/26	5	154.90	1	154.50	152.00	4	22,770	0.02%
2022/12/23	4	158.63	4	155.50	159.00	0	23,323	0.00%
2022/12/22	0	0.00	1	161.50	158.00	-1	23,747	0.00%
2022/12/21	3	158.17	2	160.00	157.50	1	24,226	0.00%
2022/12/20	8	164.13	7	165.71	156.00	1	24,661	0.00%
2022/12/19	6	163.33	6	164.17	165.00	0	25,021	0.00%
2022/12/16	5	165.40	5	166.90	165.00	0	25,528	0.00%
2022/12/15	8	170.69	9	171.83	171.50	-1	25,759	0.00%
2022/12/14	6	169.92	5	170.00	173.00	1	25,800	0.00%
2022/12/13	1	164.00	2	166.50	164.00	-1	25,794	0.00%
2022/12/12	8	162.81	2	164.00	164.00	6	25,943	0.02%
2022/12/09	1	168.00	2	171.00	168.50	-1	26,462	0.00%
2022/12/08	3	169.17	1	168.97	167.00	2	26,667	0.01%
2022/12/07	5	171.90	2	175.75	170.00	3	26,854	0.01%
2022/12/06	7.1	175.17	4	174.13	175.50	3.1	26,928	0.01%
2022/12/02	5	177.00	3	178.17	176.50	2	27,347	0.01%
2022/12/01	1	175.50	5.1	178.04	175.50	-4.1	27,536	-0.01%
2022/11/30	16.1	168.78	7.5	168.07	168.50	8.6	27,497	0.03%
2022/11/29	7	166.71	4	165.50	165.50	3	27,732	0.01%
2022/11/28	1	168.00	2	168.50	168.50	-1	28,144	0.00%
2022/11/25	9.4	170.22	8	169.88	167.50	1.4	28,344	0.00%
2022/11/24	0	0.00	3	169.83	172.00	-3	28,350	-0.01%
2022/11/23	2	168.50	1	167.00	163.50	1	28,343	0.00%
2022/11/22	2	163.75	8.1	162.73	166.50	-6.1	28,707	-0.02%
2022/11/21	3	165.17	2	167.50	164.00	1	29,182	0.00%
2022/11/18	7	171.07	5	168.40	166.00	2	29,702	0.01%
2022/11/17	6.5	166.12	7	168.79	170.50	-0.5	29,817	0.00%
2022/11/16	3	165.00	3	166.50	167.00	0	30,017	0.00%
2022/11/15	6	166.83	38	166.09	167.00	-32	30,214	-0.11%
2022/11/14	15	163.40	18	161.39	163.50	-3	30,634	-0.01%
2022/11/11	27	161.91	8.1	160.06	156.50	18.9	31,097	0.06%
2022/11/10	2	151.00	2	151.50	150.50	0	30,971	0.00%
2022/11/09	5	151.10	3	151.17	150.50	2	31,293	0.01%
2022/11/08	12	150.58	15	151.20	147.00	-3	31,812	-0.01%
2022/11/07	18	148.36	14.5	151.67	149.00	3.5	32,171	0.01%
2022/11/04	5	142.80	5	142.90	142.50	0	31,967	0.00%
2022/11/03	3	144.00	3	144.50	144.00	0	31,985	0.00%
2022/11/02	10	146.10	12	145.67	145.50	-2	32,066	-0.01%
2022/11/01	4	142.75	5	145.89	146.50	-1	32,164	0.00%
2022/10/31	10	142.70	8	143.19	142.00	2	32,256	0.01%
2022/10/28	25	140.58	33	140.29	139.50	-8	32,356	-0.02%
2022/10/27	19.1	137.44	27	136.13	138.00	-7.9	31,865	-0.02%
2022/10/26	42.1	135.56	34	135.47	133.50	8.1	31,835	0.03%
2022/10/25	33.1	134.90	31	134.69	139.50	2.1	31,506	0.01%
2022/10/24	1	133.50	5	132.61	134.50	-4	31,060	-0.01%
2022/10/21	13	124.58	9	124.06	122.50	4	31,495	0.01%
2022/10/20	20	125.73	19	123.84	127.00	1	32,320	0.00%
2022/10/19	12	131.17	12	129.92	125.00	0	32,200	0.00%
2022/10/18	11	131.59	16	130.44	130.50	-5	32,249	-0.02%
2022/10/17	20	127.88	16	127.78	131.50	4	32,783	0.01%
2022/10/14	10	127.05	19	127.32	130.00	-9	33,031	-0.03%
2022/10/13	23	122.83	20	120.88	118.50	3	33,153	0.01%
2022/10/12	11	122.55	5	124.30	122.00	6	33,056	0.02%
2022/10/11	12	129.04	11	126.91	127.00	1	33,018	0.00%
2022/10/07	14	137.54	14	138.29	136.50	0	32,849	0.00%
2022/10/06	8	138.00	8.5	137.09	140.00	-0.5	32,872	0.00%
2022/10/05	6	136.92	22	137.09	133.50	-16	32,704	-0.05%
2022/10/04	22	139.30	18	137.39	137.50	4	32,381	0.01%
2022/10/03	24	136.10	22	136.11	135.50	2	32,180	0.01%
2022/09/30	19	131.68	21	127.98	134.00	-2	32,572	-0.01%
2022/09/29	28	128.52	11	132.00	127.00	17	32,663	0.05%
2022/09/28	7	130.71	8	132.06	127.50	-1	32,739	0.00%
2022/09/27	24	134.79	17	134.76	134.50	7	32,704	0.02%
2022/09/26	18	137.00	17	143.41	136.00	1	32,637	0.00%
2022/09/23	12	149.63	8	149.38	145.50	4	32,650	0.01%
2022/09/22	5	152.20	5	152.40	156.00	0	32,479	0.00%
2022/09/21	5	152.20	5	152.70	152.50	0	32,515	0.00%
2022/09/20	8	153.81	13.1	151.44	152.00	-5.1	32,776	-0.02%
2022/09/19	6	154.00	0	0.00	152.50	6	32,932	0.02%
2022/09/16	10	156.95	7	155.64	153.50	3	33,125	0.01%
2022/09/15	2	169.00	4	164.25	161.00	-2	33,151	-0.01%
2022/09/14	3	170.33	11	168.77	169.50	-8	33,183	-0.02%
2022/09/13	10	176.45	4	175.50	176.00	6	33,222	0.02%
2022/09/12	5	176.50	5	175.70	173.00	0	33,278	0.00%
2022/09/08	9	174.11	8	175.94	175.50	1	33,482	0.00%
2022/09/07	4	175.63	4	175.88	176.00	0	33,488	0.00%
2022/09/06	16	178.56	14	174.75	175.50	2	33,699	0.01%
2022/09/05	6	183.67	7	181.86	179.50	-1	33,603	0.00%
2022/09/02	4	185.63	3	188.83	188.00	1	33,488	0.00%
2022/09/01	13	182.85	9	181.83	181.00	4	33,293	0.01%
2022/08/31	9	187.94	4	188.75	187.00	5	33,223	0.02%
2022/08/30	16	189.63	12	190.08	188.50	4	33,343	0.01%
2022/08/29	9	187.22	7	184.93	190.00	2	33,178	0.01%
2022/08/26	16	199.91	30	193.12	191.00	-14	33,079	-0.04%
2022/08/25	17	195.24	35.5	194.89	195.00	-18.5	32,887	-0.06%
2022/08/24	8	191.00	3	188.17	186.00	5	32,679	0.02%
2022/08/23	27	187.43	22.1	184.05	190.50	5	32,474	0.02%
2022/08/22	10	190.25	12	190.13	186.00	-2	32,316	-0.01%
2022/08/19	10.5	194.02	8	195.13	189.50	2.5	32,358	0.01%
2022/08/18	13	183.42	14	182.57	189.00	-1	31,931	0.00%
2022/08/17	15	176.03	4	177.13	175.50	11	31,262	0.04%
2022/08/16	10	177.40	20	176.35	175.50	-10	31,269	-0.03%
2022/08/15	94	176.37	87	176.96	178.00	7	31,286	0.02%
2022/08/12	19	167.50	22	163.25	170.50	-3	30,694	-0.01%
2022/08/11	6	155.50	6	155.00	155.00	0	30,349	0.00%
2022/08/10	4	149.50	9	150.17	149.00	-5	30,681	-0.02%
2022/08/09	4	153.00	4	154.75	154.50	0	30,843	0.00%
2022/08/08	10	156.90	5	155.90	154.50	5	31,057	0.02%
2022/08/05	6.1	156.26	6	158.08	159.50	0.1	31,147	0.00%
2022/08/04	4	148.00	4	149.25	149.00	0	31,240	0.00%
2022/08/03	14	150.29	13	150.35	148.50	1	31,290	0.00%
2022/08/02	5	149.30	5	149.70	151.50	0	31,482	0.00%
2022/08/01	4	153.88	4	154.25	153.00	0	31,442	0.00%
2022/07/29	2	158.50	5	157.70	156.00	-3	31,376	-0.01%
2022/07/28	12	161.50	8	158.38	155.50	4	31,475	0.01%
2022/07/27	19.2	165.68	13.1	165.71	163.00	6.1	30,798	0.02%
2022/07/26	5	180.10	5	179.10	177.50	0	29,889	0.00%
2022/07/25	7.3	178.35	7	179.14	181.50	0.3	29,826	0.00%
2022/07/22	35.1	184.23	29	183.34	180.50	6.1	29,766	0.02%
2022/07/21	5	174.80	8	170.44	179.00	-3	29,265	-0.01%
2022/07/20	13.1	161.79	12	162.00	163.00	1.1	28,744	0.00%
2022/07/19	7	157.93	5	158.00	154.00	2	28,522	0.01%
2022/07/18	5	158.30	8	160.31	158.00	-3	28,377	-0.01%
2022/07/15	2.1	150.95	2	152.00	152.50	0.1	28,062	0.00%
2022/07/14	3	148.83	4	148.50	150.00	-1	28,107	0.00%
2022/07/13	4	153.88	0	0.00	146.50	4	27,985	0.01%
2022/07/12	4	157.75	4	154.13	150.00	0	28,075	0.00%
2022/07/11	2	168.25	2	163.50	162.00	0	28,455	0.00%
2022/07/08	17	170.47	14	168.54	165.00	3	28,630	0.01%
2022/07/07	7	166.21	7	166.00	174.00	0	28,007	0.00%
2022/07/06	6	166.25	6	166.33	160.50	0	27,834	0.00%
2022/07/05	15	172.00	17	171.50	174.00	-2	27,750	-0.01%
2022/07/04	10	171.05	10	171.10	172.50	0	27,851	0.00%
2022/07/01	13	184.46	10	184.05	172.00	3	27,944	0.01%
2022/06/30	18	187.08	18	188.67	191.00	0	27,826	0.00%
2022/06/29	23	194.52	19	190.92	194.50	4	27,816	0.01%
2022/06/28	10	191.25	9.1	192.38	190.00	1	27,790	0.00%
2022/06/27	12.1	199.78	11	197.91	198.00	1.1	28,067	0.00%
2022/06/24	18	189.06	21	189.50	187.50	-3	28,540	-0.01%
2022/06/23	6	189.33	5	189.90	190.00	1	28,676	0.00%
2022/06/22	2.1	200.11	3	188.33	186.50	-1	28,328	0.00%
2022/06/21	12	206.92	13	202.77	207.00	-1	28,133	0.00%
2022/06/20	3	207.50	2	206.50	201.50	1	28,206	0.00%
2022/06/17	18.2	209.53	13	211.46	209.00	5.2	28,277	0.02%
2022/06/16	14	229.61	9	224.67	214.50	5	28,039	0.02%
2022/06/15	9	231.00	10	232.55	228.50	-1	28,074	0.00%
2022/06/14	10	223.95	10	224.25	225.50	0	28,220	0.00%
2022/06/13	2	222.00	3	223.50	226.00	-1	28,523	0.00%
2022/06/10	11.1	223.72	11	220.41	225.50	0.1	29,039	0.00%
2022/06/09	3	221.83	2	224.50	224.00	1	29,291	0.00%
2022/06/08	3	230.17	3	233.33	222.50	0	29,488	0.00%
2022/06/07	4	224.88	4	227.75	228.50	0	30,017	0.00%
2022/06/06	8	228.00	10	225.90	231.50	-2	30,785	-0.01%
2022/06/02	19.1	230.80	10	232.70	226.00	9.1	31,348	0.03%
2022/06/01	5	242.60	6	243.50	238.00	-1	31,717	0.00%
2022/05/31	4	238.00	4	237.38	240.50	0	31,931	0.00%
2022/05/30	6	240.58	6	239.75	242.00	0	32,963	0.00%
2022/05/27	9	238.94	5	237.30	231.00	4	33,710	0.01%
2022/05/26	2	253.50	2	254.50	238.50	0	34,303	0.00%
2022/05/25	4	252.88	3	255.33	255.00	1	34,805	0.00%
2022/05/24	8	254.50	7	255.71	250.00	1	35,532	0.00%
2022/05/23	7	268.36	5.1	268.20	257.50	1.9	36,322	0.01%
2022/05/20	5.1	270.28	4	268.25	269.50	1.1	36,532	0.00%
2022/05/19	5	261.50	6	263.16	269.50	-1	36,484	0.00%
2022/05/18	7	266.29	6	266.33	268.00	1	36,532	0.00%
2022/05/17	3	253.00	3	253.50	255.00	0	36,520	0.00%
2022/05/16	6	267.25	5	264.50	252.50	1	37,163	0.00%
2022/05/13	3	261.33	3	261.00	257.00	0	37,394	0.00%
2022/05/12	9	256.22	10	256.70	254.50	-1	37,471	0.00%
2022/05/11	11	247.64	12	251.71	257.50	-1	37,788	0.00%
2022/05/10	16	251.69	18	247.17	255.00	-2	37,985	-0.01%
2022/05/09	8.1	259.54	8	256.63	246.50	0.1	38,497	0.00%
2022/05/06	1.1	275.32	0	0.00	272.00	1.1	38,829	0.00%
2022/05/05	7	279.36	8	277.75	286.00	-1	38,763	0.00%
2022/05/04	1	265.00	2	265.25	262.50	-1	38,558	0.00%
2022/05/03	1	264.00	1	266.50	264.50	0	38,787	0.00%
2022/04/29	11	264.27	12	262.38	260.50	-1	38,955	0.00%
2022/04/28	5	257.80	3	260.00	260.00	2	38,880	0.01%
2022/04/27	11	247.45	11	242.50	252.50	0	38,898	0.00%
2022/04/26	1	249.50	1	243.50	242.50	0	38,817	0.00%
2022/04/25	2	249.00	2.1	254.76	248.50	-0.1	39,070	0.00%
2022/04/22	3	264.00	1	267.50	267.50	2	39,245	0.01%
2022/04/21	9.1	277.27	7	278.14	275.00	2.1	39,660	0.01%
2022/04/20	3	273.67	6	272.42	276.50	-3	39,824	-0.01%
2022/04/19	17	275.09	20	275.03	268.50	-3	39,943	-0.01%
2022/04/18	10	266.55	5	267.50	272.50	5	40,018	0.01%
2022/04/15	4	261.14	3	262.83	265.50	1	40,260	0.00%
2022/04/14	2	283.25	2	283.25	281.50	0	40,341	0.00%
2022/04/13	7	284.87	8	286.13	289.50	-1	40,256	0.00%
2022/04/12	5	280.90	4.1	282.94	281.50	0.9	40,177	0.00%
2022/04/11	0	0.00	0.3	285.67	281.00	-0.3	39,911	0.00%
2022/04/08	3	299.67	3.1	299.19	301.50	-0.1	39,727	0.00%
2022/04/07	9	312.45	6	304.25	296.00	3	39,457	0.01%
2022/04/06	7.1	309.62	7	312.59	317.00	0.1	39,182	0.00%
2022/04/01	4	305.75	6.1	305.95	312.00	-2.1	39,128	-0.01%
2022/03/31	7.1	311.82	5	307.40	305.50	2.1	39,374	0.01%
2022/03/30	10.3	326.11	9	323.94	312.50	1.3	39,541	0.00%
2022/03/29	18	315.67	19	317.08	322.50	-1	39,675	0.00%
2022/03/28	7.2	296.27	8	300.38	311.00	-0.8	40,065	0.00%
2022/03/25	6.1	293.62	7	294.43	296.00	-0.9	40,418	0.00%
2022/03/24	3.1	287.16	5	287.70	287.50	-1.9	40,965	0.00%
2022/03/23	8	292.75	5	298.40	284.00	3	42,365	0.01%
2022/03/22	12	285.67	14	286.11	282.00	-2	42,972	0.00%
2022/03/21	7	279.14	10.1	278.58	274.50	-3.1	43,100	-0.01%
2022/03/18	15	273.47	14.1	271.33	273.00	1	43,130	0.00%
2022/03/17	17	272.74	17	271.71	275.00	0	42,942	0.00%
2022/03/16	16.1	261.18	14	260.46	255.00	2.1	42,428	0.00%
2022/03/15	16	275.41	15.2	268.80	260.50	0.9	42,269	0.00%
2022/03/14	16	290.44	16	289.66	286.00	0	42,126	0.00%
2022/03/11	9	281.61	10	285.80	287.00	-1	41,766	0.00%
2022/03/10	18	284.31	19	286.47	281.00	-1	41,630	0.00%
2022/03/09	57.2	290.60	55	291.26	275.00	2.2	41,146	0.01%
2022/03/08	21.1	291.13	17	289.18	273.50	4.1	40,380	0.01%
2022/03/07	17	284.06	17.2	285.49	287.50	-0.2	39,594	0.00%
2022/03/04	14.1	300.12	14.1	296.11	288.00	0	39,069	0.00%
2022/03/03	38.2	316.24	36	317.99	312.00	2.2	38,732	0.01%
2022/03/02	21	301.69	19.1	302.69	307.00	2	37,914	0.01%
2022/03/01	51.1	284.72	51	283.78	299.50	0.1	37,091	0.00%
2022/02/25	22	267.36	33	267.64	272.50	-11	36,252	-0.03%
2022/02/24	37	246.35	38	247.53	248.00	-1	35,583	0.00%
2022/02/23	64	248.88	71	246.43	245.00	-7	34,753	-0.02%
2022/02/22	13	238.96	12	239.38	233.50	1	33,923	0.00%
2022/02/21	2	237.50	2.3	234.61	239.00	-0.3	33,503	0.00%
2022/02/18	9	235.50	10	233.00	238.50	-1	33,774	0.00%
2022/02/17	11	235.50	5.2	238.85	233.00	5.8	33,898	0.02%
2022/02/16	36.1	247.60	40	249.20	243.00	-3.9	33,682	-0.01%
2022/02/15	60	237.00	57	233.19	232.00	3	33,336	0.01%
2022/02/14	54.1	237.76	53.4	239.06	231.00	0.7	33,092	0.00%
2022/02/11	65	241.86	67	239.37	244.00	-2	33,159	-0.01%
2022/02/10	55	242.61	57	243.07	234.00	-2	32,875	-0.01%
2022/02/09	25.1	232.44	24.1	232.19	236.50	1	32,706	0.00%
2022/02/08	9.5	216.41	8	215.88	224.00	1.5	32,424	0.00%
2022/02/07	7	204.14	6	207.17	209.50	1	32,386	0.00%
2022/01/26	6	203.58	5.1	205.24	199.50	0.9	32,810	0.00%
2022/01/25	6	212.33	5	213.30	205.50	1	33,233	0.00%
2022/01/24	6.1	210.86	6	212.50	213.50	0.1	33,695	0.00%
2022/01/21	9	215.56	9	215.78	216.00	0	34,692	0.00%
2022/01/20	5.1	216.11	7	216.43	219.00	-2	35,430	-0.01%
2022/01/19	26	212.42	27	212.78	215.00	-1	36,018	0.00%
2022/01/18	16	216.25	15	214.90	209.00	1	36,701	0.00%
2022/01/17	8	211.88	7	211.43	214.50	1	37,392	0.00%
2022/01/14	9	203.33	11	206.73	213.00	-2	37,851	-0.01%
2022/01/13	5	196.50	6	196.83	200.50	-1	38,128	0.00%
2022/01/12	8.1	200.96	7	202.86	200.50	1.1	38,678	0.00%
2022/01/11	7	200.71	5	203.70	199.00	2	39,898	0.01%
2022/01/10	8	210.69	11	205.09	207.00	-3	40,656	-0.01%
2022/01/07	7	208.21	5	215.00	199.00	2	41,496	0.00%
2022/01/06	6	209.00	5	212.00	211.00	1	41,693	0.00%
2022/01/05	4	220.00	4	220.88	218.50	0	42,783	0.00%
2022/01/04	18	226.78	17	222.68	221.00	1	44,346	0.00%
2022/01/03	5	232.60	4.1	233.34	226.00	0.9	44,732	0.00%
2021/12/30	22	237.02	24.1	237.14	239.00	-2.1	44,982	0.00%
2021/12/29	9	239.11	7	239.57	238.00	2	44,942	0.00%
2021/12/28	22	240.20	22	239.48	245.50	0	45,334	0.00%
2021/12/27	28	248.88	22	249.07	238.50	6	45,452	0.01%
2021/12/24	22	247.45	23	246.96	249.00	-1	45,182	0.00%
2021/12/23	30	246.18	31	246.29	243.00	-1	45,107	0.00%
2021/12/22	45.1	242.88	40	242.75	243.00	5.1	44,945	0.01%
2021/12/21	22	230.86	26	230.33	238.50	-4	44,416	-0.01%
2021/12/20	37	227.19	33.4	224.67	217.00	3.6	43,896	0.01%
2021/12/17	55.5	223.38	57.1	223.55	225.50	-1.6	43,928	0.00%
2021/12/16	17	207.47	21	209.10	217.50	-4	42,868	-0.01%
2021/12/15	1	194.00	5.1	192.50	198.00	-4.1	42,239	-0.01%
2021/12/14	4.1	183.22	13.3	187.33	180.00	-9.2	42,330	-0.02%
2021/12/13	9.3	193.07	3	192.50	194.00	6.3	43,128	0.01%
2021/12/10	3	187.67	4	188.13	187.50	-1	43,465	0.00%
2021/12/09	11	194.41	9	193.94	188.50	2	44,281	0.00%
2021/12/08	10.1	189.01	7	187.14	194.50	3.1	44,790	0.01%
2021/12/07	9	179.28	12	178.25	177.00	-3	44,992	-0.01%
2021/12/06	6	182.08	7.5	180.87	178.50	-1.5	45,320	0.00%
2021/12/03	7.5	190.71	7	190.50	190.00	0.5	45,555	0.00%
2021/12/02	7	186.50	14	183.79	184.50	-7	45,714	-0.02%
2021/12/01	12	188.29	4	186.75	187.00	8	45,984	0.02%
2021/11/30	4	188.13	4	186.50	186.00	0	46,512	0.00%
2021/11/29	18	180.92	21	178.43	183.00	-3	47,677	-0.01%
2021/11/26	10	178.30	12	177.50	182.00	-2	48,042	0.00%
2021/11/25	9	180.89	7	180.86	176.50	2	47,917	0.00%
2021/11/24	3	179.83	2	180.00	179.00	1	47,883	0.00%
2021/11/23	3	184.17	4	184.88	184.50	-1	48,613	0.00%
2021/11/22	4	188.13	3	188.33	190.00	1	48,686	0.00%
2021/11/19	5	192.90	4	193.25	190.50	1	48,565	0.00%
2021/11/18	5	197.80	4	198.75	196.00	1	48,409	0.00%
2021/11/17	8	200.75	7	201.43	206.00	1	48,307	0.00%
2021/11/16	9	201.00	12	200.83	193.50	-3	47,897	-0.01%
2021/11/15	7	196.50	6	197.92	198.50	1	47,378	0.00%
2021/11/12	8	196.31	10	194.55	189.00	-2	47,110	0.00%
2021/11/11	8	190.13	5	189.20	191.00	3	46,520	0.01%
2021/11/10	6	187.42	11	189.32	194.00	-5	46,153	-0.01%
2021/11/09	5	186.30	4	187.88	181.00	1	45,662	0.00%
2021/11/08	8	182.56	4	184.25	181.00	4	45,141	0.01%
2021/11/05	22	188.73	20	190.95	197.00	2	44,724	0.00%
2021/11/04	19	195.53	25	192.86	190.50	-6	44,059	-0.01%
2021/11/03	18	196.06	14.1	197.51	193.50	3.9	43,471	0.01%
2021/11/02	21	207.12	16	209.58	205.50	5	43,072	0.01%
2021/11/01	31	212.18	30.1	211.95	210.00	1	42,405	0.00%
2021/10/29	52	205.56	46	205.85	201.00	6	41,622	0.01%
2021/10/28	18.1	189.21	19	191.76	196.50	-1	40,311	0.00%
2021/10/27	33	173.39	44.3	175.10	179.00	-11.3	39,421	-0.03%
2021/10/26	42	173.98	34	173.51	163.00	8	38,611	0.02%
2021/10/25	17	171.29	12.7	172.20	176.00	4.3	37,727	0.01%
2021/10/22	12	156.75	15	157.70	166.50	-3	36,525	-0.01%
2021/10/21	15	154.23	13.1	154.58	151.50	1.9	35,522	0.01%
2021/10/20	38.1	149.46	47	149.93	153.50	-8.9	34,614	-0.03%
2021/10/19	51.1	149.08	54.2	149.34	147.50	-3.1	33,683	-0.01%
2021/10/18	47	141.15	36	141.53	141.00	11	32,110	0.03%
2021/10/15	26.2	134.81	30	136.25	143.00	-3.9	31,001	-0.01%
2021/10/14	27	130.81	30	133.82	130.00	-3	29,551	-0.01%
2021/10/13	42	135.77	48.2	135.35	131.50	-6.2	28,779	-0.02%
2021/10/12	39.5	129.73	29.3	130.04	133.00	10.2	27,418	0.04%
2021/10/08	7	124.93	7	127.57	130.00	0	25,623	0.00%
2021/10/07	4	113.00	13	116.00	118.50	-9	25,160	-0.04%
2021/10/06	3	110.00	13	109.12	108.00	-10	25,003	-0.04%
2021/10/05	21	109.64	10.1	106.83	112.00	10.9	25,354	0.04%
2021/10/04	7	111.14	7	110.86	109.00	0	25,273	0.00%
2021/10/01	8	110.44	8	109.88	107.50	0	25,585	0.00%
2021/09/30	7	115.50	7	114.79	115.00	0	25,583	0.00%
2021/09/29	28	114.73	26	116.65	115.00	2	25,693	0.01%
2021/09/28	20.3	118.44	23	117.65	120.50	-2.7	25,254	-0.01%
2021/09/27	3	117.67	7	118.14	114.50	-4	24,602	-0.02%
2021/09/24	27	118.74	27.1	119.22	118.00	-0.1	24,250	0.00%
2021/09/23	2	112.00	2.1	112.62	115.50	-0.1	23,388	0.00%
2021/09/22	20.1	106.31	21	109.00	106.00	-0.9	23,034	0.00%
2021/09/17	4	111.25	9	113.44	114.00	-5	22,693	-0.02%
2021/09/16	43	115.60	48	114.28	112.50	-5	22,132	-0.02%
2021/09/15	18	112.14	18	111.44	111.50	0	21,085	0.00%
2021/09/14	30.1	111.95	21	110.79	115.00	9.1	20,608	0.04%
2021/09/13	45.2	111.84	38.3	110.52	109.00	6.9	19,661	0.03%
2021/09/10	8.3	104.00	9	103.04	110.50	-0.7	18,802	0.00%
2021/09/09	7	100.83	11	99.83	100.50	-4	18,216	-0.02%
2021/09/08	17	99.01	19.1	96.05	93.40	-2.1	17,894	-0.01%
2021/09/07	29.1	106.27	34	101.49	98.30	-4.9	17,543	-0.03%
2021/09/06	14	111.07	15	111.23	109.00	-1	17,535	-0.01%
2021/09/03	16	111.28	18	110.67	110.00	-2	17,809	-0.01%
2021/09/02	32	110.91	31.6	111.62	109.00	0.4	17,265	0.00%
2021/09/01	13	103.50	18.5	105.22	109.00	-5.5	15,914	-0.03%
2021/08/31	12	99.30	3	99.60	99.20	9	15,298	0.06%
2021/08/30	5	103.70	3	103.50	103.00	2	15,046	0.01%
2021/08/27	27.5	106.15	18	107.81	103.50	9.5	15,000	0.06%
2021/08/26	0	0.00	7	104.00	104.00	-7	14,197	-0.05%
2021/08/24	1	95.10	0	0.00	94.30	1	14,283	0.01%
2021/08/23	2	94.90	1	94.42	94.40	1	14,264	0.01%
2021/08/20	1	91.70	3	90.57	90.90	-2	14,185	-0.01%
2021/08/19	0	0.00	1	89.20	86.20	-1	14,118	-0.01%
2021/08/18	1	88.81	1	86.60	89.80	0	14,353	0.00%
2021/08/17	3	89.10	1	86.10	86.70	2	14,560	0.01%
2021/08/16	0	0.00	1	91.50	92.40	-1	14,540	-0.01%
2021/08/13	0	91.90	0	0.00	92.10	0	14,543	0.00%
2021/08/12	0	96.60	0	0.00	95.40	0	14,571	0.00%
2021/08/10	2	98.30	1	99.00	97.30	1	14,664	0.01%
2021/08/09	1	98.00	2.2	99.35	98.80	-1.2	14,657	-0.01%
2021/08/06	3.2	98.42	7	98.11	99.30	-3.8	14,668	-0.03%
2021/08/05	2	107.75	0	0.00	106.00	2	14,479	0.01%
2021/08/04	8	110.44	1	109.50	108.50	7	14,651	0.05%
2021/08/03	1	112.50	6	112.42	114.50	-5	14,710	-0.03%
2021/08/02	1	110.50	0	0.00	112.00	1	14,752	0.01%
2021/07/30	3	110.33	1	109.50	112.50	2	14,891	0.01%
2021/07/29	3	106.17	3	109.33	108.00	0	14,903	0.00%
2021/07/28	4	110.25	1.1	105.61	105.00	2.9	15,093	0.02%
2021/07/27	3	119.33	3	117.00	116.50	0	15,783	0.00%
2021/07/26	4	116.13	7.2	117.64	121.50	-3.2	16,255	-0.02%
2021/07/23	7	109.50	0.1	111.00	112.50	6.9	17,371	0.04%
2021/07/22	4.2	116.37	5	116.02	118.50	-0.8	18,178	0.00%
2021/07/21	1	111.50	0	0.00	110.00	1	18,336	0.01%
2021/07/20	0	0.00	0	114.00	111.50	0	18,661	0.00%
2021/07/19	5	109.57	1	114.00	118.00	4	18,678	0.02%
2021/07/16	2	108.00	1	112.00	109.00	1	18,767	0.01%
2021/07/15	13	106.27	1	108.50	109.00	12	18,898	0.06%
2021/07/14	16	109.31	29	111.41	114.00	-13	18,999	-0.07%
2021/07/13	24	113.89	23	113.20	111.00	1	18,915	0.01%
2021/07/12	35	111.31	26	111.00	110.50	9	18,689	0.05%
2021/07/09	11	102.73	28	105.52	106.50	-17	18,206	-0.09%
2021/07/08	8	96.00	5	93.26	97.10	3	18,020	0.02%
2021/07/07	7	89.69	18	89.95	91.80	-11	17,495	-0.06%
2021/07/06	18	85.56	7	83.49	83.50	11	17,327	0.06%
2021/07/05	1	85.40	4	80.28	85.40	-3	17,067	-0.02%
2021/07/02	3	75.97	2	75.55	77.70	1	16,992	0.01%
2021/07/01	1	75.60	1	76.00	74.00	0	17,167	0.00%
2021/06/30	2	75.45	3	76.17	76.10	-1	17,153	-0.01%
2021/06/29	2	78.00	7	77.63	75.50	-5	17,130	-0.03%
2021/06/28	0	0.00	3	76.27	76.30	-3	16,934	-0.02%
2021/06/25	5	76.80	6	76.45	75.60	-1	16,899	-0.01%
2021/06/24	1	78.20	0.5	76.61	76.70	0.5	16,852	0.00%
2021/06/23	3	76.30	4	76.60	76.70	-1	16,816	-0.01%
2021/06/21	3	75.53	6	75.93	75.20	-3	16,606	-0.02%
2021/06/18	17	78.02	14	76.65	76.30	3	16,489	0.02%
2021/06/17	4	76.75	3	76.97	77.60	1	16,286	0.01%
2021/06/16	2	77.15	12	75.95	75.10	-10	16,105	-0.06%
2021/06/15	22.5	77.52	9	76.97	78.10	13.5	15,932	0.08%
2021/06/11	8	76.86	22	78.07	78.10	-14	15,368	-0.09%
2021/06/10	2	72.10	6	71.53	71.00	-4	14,589	-0.03%
2021/06/09	5	70.60	1	71.70	69.80	4	14,417	0.03%
2021/06/08	1	71.00	12	71.29	71.40	-11	14,302	-0.08%
2021/06/07	1	69.70	1	70.00	71.10	0	14,221	0.00%
2021/06/04	5	70.92	4	70.43	69.10	1	14,091	0.01%
2021/06/03	7	70.07	8	70.73	70.80	-1	13,914	-0.01%
2021/06/02	0	69.40	3	69.57	69.00	-3	13,719	-0.02%
2021/06/01	3	71.00	19	69.59	69.40	-16	13,598	-0.12%
2021/05/31	7	68.93	17	68.42	68.40	-10	13,283	-0.08%
2021/05/28	9	67.42	2	67.15	67.50	7	13,129	0.05%
2021/05/27	0	0.00	2	66.00	65.60	-2	13,009	-0.02%
2021/05/26	44	68.34	10	66.00	66.30	34	12,918	0.26%
2021/05/25	10	65.22	10	66.83	67.50	0	12,631	0.00%
2021/05/24	1	62.30	0	0.00	61.40	1	12,312	0.01%
2021/05/21	14	60.86	14	60.07	59.80	0	12,295	0.00%
2021/05/20	3	58.80	4	58.55	58.80	-1	12,298	-0.01%
2021/05/19	2	59.15	2	59.25	58.20	0	12,244	0.00%
2021/05/18	1	58.20	0	0.00	58.50	1	12,109	0.01%
2021/05/12	0	0.00	1	59.40	59.40	-1	11,728	-0.01%
2021/05/11	0	0.00	1	62.50	63.30	-1	11,444	-0.01%
2021/05/10	1	66.00	1	65.60	66.90	0	11,262	0.00%
2021/05/07	6	69.03	3	68.30	68.00	3	11,214	0.03%
2021/05/06	0	0.00	3	65.97	67.00	-3	11,047	-0.03%
2021/05/05	5	70.60	8	68.08	66.50	-3	10,896	-0.03%
2021/05/04	12	70.95	3	65.97	73.80	9	10,606	0.08%
2021/05/03	6	73.08	2	70.15	69.80	4	10,416	0.04%
2021/04/29	25	72.29	20	72.85	74.50	5	10,415	0.05%
2021/04/28	6	65.22	12	64.93	67.80	-6	9,319	-0.06%
2021/04/27	7	61.40	5	61.32	61.70	2	8,510	0.02%
2021/04/26	5	60.32	4	61.50	62.60	1	8,303	0.01%
2021/04/23	2	57.75	0	0.00	58.80	2	7,967	0.03%
2021/04/21	1	59.80	2	59.50	58.70	-1	7,949	-0.01%
2021/04/20	2	60.45	3	59.23	61.00	-1	7,961	-0.01%
2021/04/19	5	60.40	0	0.00	59.00	5	7,977	0.06%
2021/04/15	2	57.55	1.1	58.66	59.30	0.9	7,719	0.01%
2021/04/14	3	57.83	5	57.22	56.40	-2	7,561	-0.03%
2021/04/13	0	0.00	1	58.10	57.90	-1	7,244	-0.01%
2021/04/12	5	58.92	13	58.72	56.90	-8	6,962	-0.11%
2021/04/09	4	58.00	7	59.00	57.50	-3	6,837	-0.04%
2021/04/08	0	0.00	13	56.75	57.20	-13	6,536	-0.20%
2021/04/07	5	56.88	1	53.60	57.40	4	6,373	0.06%
2021/04/06	2	53.40	5	53.60	53.40	-3	6,225	-0.05%
2021/04/01	0	0.00	5	52.84	53.00	-5	6,271	-0.08%
2021/03/31	12	52.45	2	52.95	52.10	10	6,248	0.16%
2021/03/29	3	52.00	5	52.06	51.90	-2	6,285	-0.03%
2021/03/26	5	51.74	0	0.00	52.10	5	6,383	0.08%
2021/03/25	2	50.80	1	50.40	50.40	1	6,379	0.02%
2021/03/24	0	51.00	0	0.00	50.70	0	6,395	0.00%
2021/03/23	0	0.00	1	51.00	51.10	-1	6,429	-0.02%
2021/03/19	0	0.00	2	51.20	51.00	-2	6,639	-0.03%
2021/03/18	1	52.50	0	0.00	51.90	1	6,650	0.02%
2021/03/17	2	52.30	0	0.00	51.90	2	6,711	0.03%
2021/03/15	0	0.00	2	51.80	51.60	-2	6,891	-0.03%
2021/03/11	3	50.80	2	51.00	51.00	1	7,576	0.01%
2021/03/09	1	49.70	0	0.00	49.50	1	8,093	0.01%
2021/03/05	2	49.98	6	50.38	49.95	-4	8,098	-0.05%
2021/03/04	2	50.90	1	51.10	50.90	1	8,126	0.01%
2021/03/03	0	0.00	0	51.20	51.90	0	8,098	0.00%
2021/03/02	3	52.87	0	0.00	52.10	3	8,061	0.04%
2021/02/26	5	53.20	3	53.37	53.00	2	8,057	0.02%
2021/02/25	0	0.00	5	54.80	53.40	-5	8,060	-0.06%
2021/02/24	5	54.10	0	0.00	53.90	5	8,146	0.06%
2021/02/23	0	0.00	1	55.60	55.40	-1	8,135	-0.01%
2021/02/22	3	55.70	2	57.20	57.30	1	8,151	0.01%
2021/02/19	0	0.00	5	54.92	55.90	-5	8,006	-0.06%
2021/02/18	0	0.00	2	53.80	54.00	-2	7,934	-0.03%
2021/02/17	2	52.60	0	0.00	53.20	2	7,932	0.03%
2021/02/05	2	52.80	3	52.00	51.80	-1	7,883	-0.01%
2021/02/04	0	0.00	3	53.40	52.20	-3	7,859	-0.04%
2021/02/03	1	53.50	0	0.00	53.30	1	7,823	0.01%
2021/02/02	3	52.07	3	53.03	52.90	0	7,771	0.00%
2021/01/28	0	0.00	8	53.29	53.40	-8	7,537	-0.11%
2021/01/27	3	52.90	0	0.00	52.50	3	7,391	0.04%
2021/01/26	1	51.50	19	52.91	51.10	-18	7,215	-0.25%
2021/01/25	33	55.79	2	54.50	54.10	31	7,011	0.44%
2021/01/22	1	57.20	5	57.80	57.90	-4	6,417	-0.06%
2021/01/21	2	53.10	0	0.00	52.70	2	5,889	0.03%
2021/01/19	1	53.20	0	0.00	53.00	1	5,727	0.02%
2021/01/18	0	0.00	1	51.60	52.40	-1	5,755	-0.02%
2021/01/15	0	0.00	10	53.00	53.40	-10	5,758	-0.17%
2021/01/14	0	0.00	8	53.15	54.00	-8	5,626	-0.14%
2021/01/13	6	53.77	7	53.39	54.00	-1	5,539	-0.02%
2021/01/12	3	51.43	3	52.63	52.00	0	5,405	0.00%
2021/01/11	0	0.00	1	50.30	51.60	-1	5,245	-0.02%
2021/01/07	0	0.00	1	49.90	49.75	-1	5,113	-0.02%
2021/01/06	3	49.53	4	51.40	49.30	-1	5,073	-0.02%
2021/01/05	0	0.00	10	51.30	51.50	-10	4,950	-0.20%
2021/01/04	6	51.80	4	52.20	52.20	2	4,891	0.04%
2020/12/29	21	52.10	2	51.60	51.90	19	4,740	0.40%
2020/12/28	0	0.00	1	51.30	51.80	-1	4,581	-0.02%
2020/12/24	2	51.00	3	51.00	51.00	-1	4,432	-0.02%
2020/12/23	4	51.23	1	51.50	51.20	3	4,403	0.07%
2020/12/22	0	0.00	1	50.90	49.65	-1	4,331	-0.02%
2020/12/18	2	49.95	0	0.00	49.95	2	4,176	0.05%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	1	51.00	50.50	-1	4,107	-0.02%
2020/12/11	1	50.80	1	51.50	49.50	0	3,852	0.00%
2020/12/10	1	50.70	0	0.00	50.70	1	3,835	0.03%
2020/12/09	2	51.55	1	52.70	51.70	1	3,743	0.03%
2020/12/08	0	0.00	1	53.10	52.70	-1	3,599	-0.03%
2020/12/07	8	55.54	1	55.40	55.40	7	3,438	0.20%
2020/12/03	0	0.00	0.3	49.00	48.55	-0.3	2,374	-0.01%
2020/11/30	0	0.00	1	47.70	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	0	47.00	47.05	0	2,241	0.00%
2020/11/26	1	46.35	1	46.35	46.60	0	2,249	0.00%
2020/11/25	1	46.05	1	46.20	46.05	0	2,250	0.00%
2020/11/23	10	46.66	8	47.10	47.65	2	2,171	0.09%
2020/11/20	0	0.00	6	46.05	46.05	-6	2,028	-0.30%
2020/11/19	6	45.62	0	0.00	45.35	6	1,985	0.30%
2020/11/13	0	0.00	1	43.80	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	1	44.00	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	1	43.70	43.70	-1	1,877	-0.05%
2020/11/09	0	0.00	16	43.40	43.60	-16	1,877	-0.85%
2020/11/05	0	0.00	2	42.10	42.30	-2	1,880	-0.11%
2020/11/02	5	40.73	1	40.75	40.80	4	2,007	0.20%
2020/10/30	4	41.66	1	42.05	41.65	3	2,050	0.15%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/28	10	42.80	0	0.00	42.80	10	2,080	0.48%
2020/10/26	1	43.35	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	2	43.75	44.10	-2	2,143	-0.09%
2020/10/22	2	43.03	0	0.00	43.00	2	2,260	0.09%
2020/10/19	0	0.00	10	43.45	44.15	-10	2,701	-0.37%
2020/10/16	10	42.30	0	0.00	42.25	10	2,745	0.36%
2020/10/08	1	44.85	0	0.00	44.20	1	3,078	0.03%
2020/09/24	0	0.00	1	43.80	43.00	-1	4,699	-0.02%
2020/09/22	0	0.00	4	44.14	44.30	-4	5,186	-0.08%
2020/09/17	0	0.00	4	45.45	45.40	-4	6,221	-0.06%
2020/09/15	3	45.87	0	0.00	45.40	3	6,368	0.05%
2020/09/14	2	44.05	0	0.00	44.00	2	6,492	0.03%
2020/09/11	0	0.00	2	42.80	42.90	-2	6,519	-0.03%
2020/09/09	0	0.00	1	43.20	43.45	-1	6,563	-0.02%
2020/09/04	1	43.25	1	43.40	43.95	0	6,670	0.00%
2020/09/03	1	45.15	0	0.00	44.40	1	6,680	0.01%
2020/08/21	2	43.55	0	0.00	43.50	2	6,903	0.03%
2020/08/20	0	0.00	15	41.80	42.40	-15	6,915	-0.22%
2020/08/14	0	0.00	2	46.50	47.00	-2	6,979	-0.03%
2020/07/31	1	46.90	0	0.00	47.05	1	6,820	0.01%
2020/07/29	1	46.80	1	46.35	46.95	0	6,725	0.00%
2020/07/28	20	47.43	30	46.00	46.20	-10	6,658	-0.15%
2020/07/27	22	49.95	60	50.37	49.15	-38	6,524	-0.58%
2020/07/24	48	53.67	2	53.20	52.10	46	6,354	0.72%
2020/07/23	5	52.60	2	52.95	52.90	3	6,085	0.05%
2020/07/22	0	0.00	1	52.20	52.50	-1	6,034	-0.02%
2020/07/21	1	52.80	2	53.00	53.00	-1	6,100	-0.02%
2020/07/17	2	49.00	0	0.00	48.95	2	6,066	0.03%
2020/07/16	3	50.60	2	50.30	50.10	1	6,051	0.02%
2020/07/15	7	52.00	0	0.00	50.10	7	6,025	0.12%
2020/07/14	4	51.15	4	51.10	51.00	0	6,004	0.00%
2020/07/13	2	51.00	5	50.68	51.60	-3	5,971	-0.05%
2020/07/10	6	50.55	9	51.30	50.80	-3	5,933	-0.05%
2020/07/09	13	53.55	6	53.83	52.60	7	5,837	0.12%
2020/07/08	3	52.17	0	0.00	54.00	3	5,663	0.05%
2020/07/07	4	53.55	7	52.73	51.50	-3	5,429	-0.06%
2020/07/06	10	54.32	7	53.94	54.00	3	5,261	0.06%
2020/07/03	24	53.71	17	53.85	52.80	7	5,033	0.14%
2020/07/02	3	48.77	4	49.29	51.30	-1	4,544	-0.02%
2020/07/01	2	47.10	21	46.40	47.75	-19	4,233	-0.45%
2020/06/30	1	47.75	14	47.65	46.40	-13	4,065	-0.32%
2020/06/29	48	46.29	48	46.80	46.50	0	3,795	0.00%
2020/06/24	80	44.97	72	44.86	44.80	8	3,484	0.23%
2020/06/22	20	42.60	0	0.00	42.70	20	2,987	0.67%
2020/06/19	0	0.00	11	42.73	41.00	-11	2,984	-0.37%
2020/06/17	1	42.05	0	0.00	41.70	1	2,797	0.04%
2020/06/16	2	41.95	0	0.00	41.90	2	2,819	0.07%
2020/06/15	11	41.71	0	0.00	41.45	11	2,862	0.38%
2020/06/12	1	41.50	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	43.75	1	44.00	42.80	0	2,908	0.00%
2020/06/10	0	0.00	2	44.50	44.20	-2	2,951	-0.07%
2020/06/09	0	0.00	3	44.45	44.35	-3	2,993	-0.10%
2020/06/08	1	44.95	0	0.00	44.90	1	3,017	0.03%
2020/06/04	0	0.00	1	44.80	45.00	-1	3,007	-0.03%
2020/06/03	1	44.50	1	45.05	45.05	0	3,010	0.00%
2020/06/02	1	44.80	3	44.70	44.40	-2	2,974	-0.07%
2020/06/01	0	0.00	2	44.93	45.10	-2	2,948	-0.07%
2020/05/29	1	43.80	0	0.00	43.60	1	2,905	0.03%
2020/05/27	0	0.00	2	44.13	43.85	-2	2,902	-0.07%
2020/05/26	7	43.61	0	0.00	43.20	7	2,910	0.24%
2020/05/22	0	0.00	6	44.54	43.60	-6	2,934	-0.20%
2020/05/21	1	43.85	7	43.66	43.95	-6	2,875	-0.21%
2020/05/20	3	42.53	0	0.00	42.30	3	2,828	0.11%
2020/05/18	1	41.35	0	0.00	40.50	1	2,819	0.04%
2020/05/13	2	42.55	2	43.10	43.70	0	2,869	0.00%
2020/05/12	2	42.90	0	0.00	42.40	2	2,915	0.07%
2020/05/08	3	43.20	0	0.00	43.05	3	2,945	0.10%
2020/05/07	0	0.00	2	43.58	43.55	-2	2,940	-0.07%
2020/05/05	2	43.25	1	42.30	42.80	1	2,964	0.03%
2020/05/04	1	42.15	2	42.68	42.60	-1	2,988	-0.03%
2020/04/29	1	43.10	0	0.00	43.20	1	3,039	0.03%
2020/04/28	1	42.95	0	0.00	42.95	1	3,127	0.03%
2020/04/27	2	43.03	0	0.00	42.80	2	3,171	0.06%
2020/04/23	2	45.55	3	44.90	45.30	-1	3,036	-0.03%
2020/04/21	3	42.90	1	42.30	41.80	2	2,950	0.07%
2020/04/20	0	0.00	1	41.80	43.00	-1	3,053	-0.03%
2020/04/15	1	41.00	1	41.30	41.80	0	3,291	0.00%
2020/04/14	1	40.90	0	0.00	41.00	1	3,368	0.03%
2020/04/09	0	0.00	2	40.73	40.35	-2	3,753	-0.05%
2020/04/07	0	0.00	3	38.53	38.80	-3	3,875	-0.08%
2020/04/06	1	37.45	0	0.00	37.45	1	3,842	0.03%
2020/03/25	2	36.10	0	0.00	36.40	2	3,837	0.05%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/18	1	33.50	0	0.00	32.35	1	3,768	0.03%
2020/03/17	1	32.35	0	0.00	32.95	1	3,806	0.03%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/04	0	0.00	1	45.00	45.05	-1	3,633	-0.03%
2020/03/03	1	45.75	0	0.00	45.55	1	3,623	0.03%
2020/02/24	1	46.70	0	0.00	46.80	1	3,538	0.03%
2020/02/17	1	48.70	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.25	2	49.53	49.50	-1	3,488	-0.03%
2020/02/13	2	49.80	0	0.00	50.00	2	3,453	0.06%
2020/02/12	1	48.50	0	0.00	49.25	1	3,412	0.03%
2020/02/11	1	47.85	0	0.00	48.05	1	3,445	0.03%
2020/02/10	1	46.70	1	45.80	46.65	0	3,439	0.00%
2020/02/07	2	47.15	1	47.20	47.15	1	3,447	0.03%
2020/02/06	1	48.75	0	0.00	48.30	1	3,450	0.03%
2020/02/05	0	0.00	2	47.65	47.00	-2	3,439	-0.06%
2020/02/04	1	47.75	1	47.70	48.00	0	3,428	0.00%
2020/02/03	4	46.33	2	46.10	46.60	2	3,452	0.06%
2020/01/31	1	49.45	0	0.00	49.45	1	3,488	0.03%
2020/01/16	0	0.00	2	59.50	59.10	-2	3,717	-0.05%
2020/01/15	0	0.00	1	58.90	58.90	-1	3,685	-0.03%
2020/01/14	1	59.10	2	59.05	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	2	58.70	59.50	-2	3,550	-0.06%
2020/01/10	1	58.10	0	0.00	58.60	1	3,536	0.03%
2020/01/09	2	57.35	4	58.00	58.30	-2	3,463	-0.06%
2020/01/08	2	56.65	10	56.80	55.70	-8	3,326	-0.24%
2020/01/06	11	57.91	10	57.00	56.60	1	3,189	0.03%
2020/01/03	1	59.30	6	60.53	59.00	-5	3,236	-0.15%
2020/01/02	0	0.00	2	58.25	59.20	-2	3,036	-0.07%
2019/12/31	1	56.00	1	56.20	56.30	0	2,891	0.00%
2019/12/30	5	57.00	5	57.08	56.60	0	3,005	0.00%
2019/12/27	2	56.90	2	56.60	56.50	0	3,048	0.00%
2019/12/26	4	56.83	3	57.13	56.70	1	3,070	0.03%
2019/12/25	0	0.00	2	56.30	56.50	-2	3,056	-0.07%
2019/12/24	3	55.33	0	0.00	55.20	3	3,088	0.10%
2019/12/23	1	55.40	0	0.00	55.40	1	3,116	0.03%
2019/12/20	1	57.00	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	2	56.30	56.70	-2	3,245	-0.06%
2019/12/18	3	56.33	2	56.40	56.20	1	3,316	0.03%
2019/12/17	2	56.30	0	0.00	56.70	2	3,756	0.05%
2019/12/16	0	0.00	1	56.20	56.20	-1	4,080	-0.02%
2019/12/13	2	54.50	0	0.00	55.10	2	4,112	0.05%
2019/12/12	0	0.00	1	56.20	55.80	-1	4,110	-0.02%
2019/12/11	1	54.90	0	0.00	55.00	1	4,047	0.02%
2019/12/09	0	0.00	1	54.30	54.30	-1	4,101	-0.02%
2019/12/06	2	53.70	0	0.00	53.90	2	4,137	0.05%
2019/12/05	0	0.00	2	54.35	54.20	-2	4,223	-0.05%
2019/12/04	0	0.00	1	53.00	52.70	-1	4,295	-0.02%
2019/12/03	5	53.36	1	53.30	53.20	4	4,334	0.09%
2019/11/29	1	55.60	0	0.00	55.50	1	4,310	0.02%
2019/11/28	2	56.30	2	56.15	56.00	0	4,278	0.00%
2019/11/27	0	0.00	1	56.30	56.10	-1	4,348	-0.02%
2019/11/26	1	56.10	2	55.80	56.50	-1	4,448	-0.02%
2019/11/25	0	0.00	1	55.90	55.70	-1	4,482	-0.02%
2019/11/22	4	55.58	1	55.60	55.00	3	4,476	0.07%
2019/11/21	1	54.90	0	0.00	55.10	1	4,518	0.02%
2019/11/20	2	55.00	0	0.00	55.50	2	4,564	0.04%
2019/11/19	1	55.50	0	0.00	55.10	1	4,634	0.02%
2019/11/18	1	55.20	1	55.10	55.20	0	4,737	0.00%
2019/11/15	1	54.50	0	0.00	55.10	1	4,998	0.02%
2019/11/14	5	54.24	1	55.10	54.20	4	5,063	0.08%
2019/11/13	0	0.00	1	54.90	55.40	-1	5,266	-0.02%
2019/11/12	2	54.75	0	0.00	54.90	2	5,298	0.04%
2019/11/08	1	55.90	0	0.00	55.90	1	5,378	0.02%
2019/11/07	1	57.10	0	0.00	57.40	1	5,381	0.02%
2019/11/05	0	0.00	1	59.20	58.70	-1	5,471	-0.02%
2019/11/04	1	58.30	0	0.00	58.00	1	5,545	0.02%
2019/11/01	1	57.60	2.8	57.43	57.40	-1.8	5,587	-0.03%
2019/10/31	0	0.00	1	59.30	58.00	-1	5,631	-0.02%
2019/10/30	3	60.20	2	59.65	59.50	1	5,631	0.02%
2019/10/29	1	60.60	0	0.00	60.00	1	5,586	0.02%
2019/10/28	3	60.13	0	0.00	60.60	3	5,596	0.05%
2019/10/25	0	0.00	1	58.70	58.50	-1	5,523	-0.02%
2019/10/24	1	59.00	0	0.00	59.00	1	5,619	0.02%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/15	0	0.00	1	56.10	55.70	-1	6,166	-0.02%
2019/10/14	0	0.00	3	56.00	55.80	-3	6,180	-0.05%
2019/10/09	4	55.28	3	55.87	55.20	1	6,182	0.02%
2019/10/08	0	0.00	1	58.60	58.10	-1	6,080	-0.02%
2019/10/07	1	59.30	0	0.00	58.70	1	6,174	0.02%
2019/10/04	2	58.40	0	0.00	58.20	2	6,210	0.03%
2019/10/02	0	0.00	1	58.30	58.50	-1	6,113	-0.02%
2019/09/27	2	57.80	0	0.00	57.80	2	6,240	0.03%
2019/09/26	1	60.10	5	59.40	59.40	-4	6,322	-0.06%
2019/09/25	6	59.83	14	59.46	59.60	-8	6,379	-0.13%
2019/09/24	17	60.46	16	60.82	59.20	1	6,395	0.02%
2019/09/23	4	61.43	6	61.13	61.30	-2	6,301	-0.03%
2019/09/20	5	62.74	6	62.88	60.80	-1	6,224	-0.02%
2019/09/19	6	59.42	6	60.75	61.60	0	5,795	0.00%
2019/09/18	2	58.25	0	0.00	57.50	2	5,619	0.04%
2019/09/17	0	0.00	1	58.10	58.20	-1	5,619	-0.02%
2019/09/16	3	57.27	0	0.00	57.60	3	5,640	0.05%
2019/09/12	0	0.00	4	58.30	58.20	-4	5,644	-0.07%
2019/09/11	1	58.60	1	59.20	58.70	0	5,630	0.00%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	3	58.47	2	58.00	58.00	1	5,544	0.02%
2019/09/06	0	0.00	1	57.80	59.00	-1	5,454	-0.02%
2019/09/05	0	0.00	3	57.77	58.00	-3	5,382	-0.06%
2019/09/04	3	56.63	0	0.00	57.10	3	5,354	0.06%
2019/09/03	0	0.00	5	56.50	56.50	-5	5,439	-0.09%
2019/09/02	1	57.20	0	0.00	57.40	1	5,441	0.02%
2019/08/30	17	57.22	0	0.00	56.80	17	5,419	0.31%
2019/08/23	0	0.00	2	56.85	56.90	-2	5,128	-0.04%
2019/08/22	4	56.63	5	56.88	56.40	-1	5,109	-0.02%
2019/08/21	8	57.61	9	56.92	57.20	-1	5,041	-0.02%
2019/08/20	9	58.00	8	58.58	58.10	1	4,947	0.02%
2019/08/19	1	56.00	0	0.00	56.10	1	4,697	0.02%
2019/08/16	8	55.16	4	54.13	54.10	4	4,616	0.09%
2019/08/15	0	0.00	24	52.90	52.80	-24	4,413	-0.54%
2019/08/12	6	56.58	0	0.00	55.30	6	4,337	0.14%
2019/08/08	9	54.90	0	0.00	55.70	9	4,286	0.21%
2019/08/05	1	59.50	0	0.00	56.60	1	4,101	0.02%
2019/08/01	1	61.90	1	61.80	61.30	0	4,025	0.00%
2019/07/31	3	61.70	2	61.30	62.90	1	3,997	0.03%
2019/07/26	1	63.50	3	62.90	63.50	-2	3,813	-0.05%
2019/07/25	32	62.41	20	62.36	61.50	12	3,734	0.32%
2019/07/24	1	59.00	3	60.23	60.70	-2	3,387	-0.06%
2019/07/22	2	55.40	0	0.00	56.10	2	3,287	0.06%
2019/07/15	0	0.00	1	56.60	55.90	-1	3,586	-0.03%
2019/07/12	1	56.30	1	56.50	56.40	0	3,660	0.00%
2019/07/11	1	56.70	1	56.20	56.80	0	3,642	0.00%
2019/07/10	1	55.10	0	0.00	55.30	1	3,519	0.03%
2019/07/09	0	0.00	2	52.40	54.00	-2	3,451	-0.06%
2019/07/05	0	0.00	1	54.50	54.50	-1	3,418	-0.03%
2019/07/04	4	53.80	3	54.07	53.70	1	3,400	0.03%
2019/07/03	1	53.50	1	53.70	51.10	0	3,368	0.00%
2019/07/02	0	0.00	7	51.20	52.00	-7	3,268	-0.21%
2019/07/01	3	50.80	1	49.40	50.70	2	3,203	0.06%
2019/06/27	1	48.75	1	48.60	48.60	0	3,217	0.00%
2019/06/26	2	48.25	1	48.45	48.45	1	3,205	0.03%
2019/06/25	0	0.00	2	50.00	48.35	-2	3,182	-0.06%
2019/06/24	1	49.75	0	0.00	49.75	1	3,017	0.03%
2019/06/19	0	0.00	1	47.40	47.75	-1	2,928	-0.03%
2019/06/14	0	0.00	1	47.10	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	3	47.25	47.05	-3	3,039	-0.10%
2019/06/12	3	47.88	0	0.00	48.00	3	3,022	0.10%
2019/06/11	0	0.00	6	47.28	48.55	-6	3,006	-0.20%
2019/06/10	1	45.60	0	0.00	44.70	1	2,927	0.03%
2019/05/29	0	0.00	2	43.35	43.50	-2	3,005	-0.07%
2019/05/27	5	40.99	0	0.00	41.25	5	3,089	0.16%
2019/05/17	3	45.72	0	0.00	44.35	3	3,633	0.08%
2019/05/16	0	0.00	2	46.60	45.45	-2	3,627	-0.06%
2019/05/15	0	0.00	1	46.30	46.65	-1	3,650	-0.03%
2019/05/14	1	44.95	0	0.00	45.50	1	3,673	0.03%
2019/05/10	1	47.50	0	0.00	46.90	1	3,692	0.03%
2019/05/09	5	47.85	5	46.75	46.65	0	3,687	0.00%
2019/05/07	1	49.60	0	0.00	49.60	1	3,653	0.03%
2019/05/06	0	0.00	2	49.98	49.95	-2	3,669	-0.05%
2019/05/03	2	50.55	0	0.00	51.40	2	3,649	0.05%
2019/05/02	1	51.00	0	0.00	50.70	1	3,654	0.03%
2019/04/30	0	0.00	5	49.89	50.90	-5	3,629	-0.14%
2019/04/29	2	51.10	6	49.55	49.55	-4	3,696	-0.11%
2019/04/26	1	49.60	2	50.50	50.50	-1	3,621	-0.03%
2019/04/25	8	50.45	5	50.32	50.60	3	3,583	0.08%
2019/04/24	0	0.00	31	49.16	48.60	-31	3,463	-0.90%
2019/04/23	1	48.50	0	0.00	47.85	1	3,476	0.03%
2019/04/22	15	49.82	1	49.65	49.05	14	3,485	0.40%
2019/04/19	3	49.47	9	49.09	49.80	-6	3,458	-0.17%
2019/04/18	5	47.83	7	47.79	47.75	-2	3,312	-0.06%
2019/04/17	2	47.30	1	47.25	47.15	1	3,229	0.03%
2019/04/16	0	0.00	11	47.14	47.05	-11	3,235	-0.34%
2019/04/15	4	47.05	20	46.50	47.15	-16	3,240	-0.49%
2019/04/12	2	46.40	0	0.00	45.80	2	3,260	0.06%
2019/04/11	3	47.30	2	47.75	46.65	1	3,285	0.03%
2019/04/10	1	47.25	2	47.45	47.40	-1	3,284	-0.03%
2019/04/09	22	46.95	22	46.88	46.70	0	3,271	0.00%
2019/04/08	9	46.17	13	46.14	45.85	-4	3,231	-0.12%
2019/04/03	2	45.95	0	0.00	45.60	2	3,397	0.06%
2019/04/02	3	45.65	3	45.77	45.80	0	3,448	0.00%
2019/03/29	10	44.10	0	0.00	44.55	10	3,373	0.30%
2019/03/26	2	44.25	1	44.15	44.10	1	3,439	0.03%
2019/03/22	10	45.99	11	46.06	45.80	-1	3,436	-0.03%
2019/03/21	1	46.45	3	45.53	45.80	-2	3,419	-0.06%
2019/03/20	0	0.00	2	46.70	46.25	-2	3,405	-0.06%
2019/03/19	13	46.44	0	0.00	46.40	13	3,401	0.38%
2019/03/18	6	44.97	0	0.00	44.85	6	3,357	0.18%
2019/03/14	13	44.21	0	0.00	44.00	13	3,365	0.39%
2019/03/13	14	44.58	0	0.00	44.65	14	3,399	0.41%
2019/03/11	2	44.30	0	0.00	43.75	2	3,458	0.06%
2019/03/07	2	44.25	0	0.00	43.90	2	3,573	0.06%
2019/02/27	12	45.89	1	46.00	45.95	11	3,874	0.28%
2019/02/26	0	0.00	2	48.05	48.00	-2	3,834	-0.05%
2019/02/25	2	48.10	0	0.00	47.85	2	3,907	0.05%
2019/02/22	0	0.00	5	49.07	48.00	-5	3,955	-0.13%
2019/02/20	8	49.79	14	50.15	48.30	-6	4,041	-0.15%
2019/02/14	0	0.00	2	43.50	43.70	-2	3,512	-0.06%
2019/02/13	2	43.00	0	0.00	43.00	2	3,482	0.06%
2019/02/12	0	0.00	2	43.85	43.35	-2	3,456	-0.06%
2019/01/30	2	43.20	0	0.00	43.00	2	3,451	0.06%
2019/01/25	0	0.00	2	44.20	44.10	-2	3,574	-0.06%
2019/01/23	4	43.20	0	0.00	43.15	4	3,634	0.11%
2019/01/21	0	0.00	2	44.45	44.50	-2	3,757	-0.05%
2019/01/18	2	42.10	0	0.00	42.20	2	3,761	0.05%
2019/01/15	0	0.00	1	43.05	43.20	-1	3,927	-0.03%
2019/01/14	0	0.00	2	43.20	43.30	-2	3,847	-0.05%
2019/01/11	1	43.05	1	42.55	41.75	0	3,839	0.00%
2019/01/08	0	0.00	1	41.40	41.10	-1	3,839	-0.03%
2019/01/07	1	40.40	0	0.00	40.10	1	3,844	0.03%
2019/01/04	1	39.70	0	0.00	39.10	1	3,894	0.03%
2018/12/28	1	42.20	0	0.00	42.30	1	3,955	0.03%
2018/12/27	0	0.00	1	42.05	41.40	-1	4,015	-0.02%
2018/12/26	3	44.90	2	43.00	41.00	1	4,045	0.02%
2018/12/25	6	42.19	7	41.69	42.25	-1	3,913	-0.03%
2018/12/24	1	40.60	0	0.00	41.20	1	3,875	0.03%
2018/12/07	0	0.00	1	39.90	39.90	-1	4,211	-0.02%
2018/12/04	0	0.00	2	42.05	41.80	-2	4,542	-0.04%
2018/12/03	0	0.00	2	42.35	42.00	-2	4,711	-0.04%
2018/11/30	0	0.00	1	40.80	40.90	-1	4,696	-0.02%
2018/11/28	0	0.00	1	39.50	40.15	-1	5,009	-0.02%
2018/11/27	3	38.18	3	38.35	39.10	0	5,358	0.00%
2018/11/22	2	37.15	1	37.50	36.10	1	5,414	0.02%
2018/11/21	0	0.00	2	37.00	36.95	-2	5,308	-0.04%
2018/11/20	1	36.25	4	36.39	36.25	-3	5,245	-0.06%
2018/11/16	2	34.30	2	34.20	33.90	0	5,164	0.00%
2018/11/09	2	32.75	0	0.00	33.40	2	5,285	0.04%
2018/11/08	0	0.00	2	33.80	33.20	-2	5,324	-0.04%
2018/11/07	2	33.40	0	0.00	33.40	2	5,364	0.04%
2018/11/06	2	32.60	0	0.00	32.00	2	5,405	0.04%
2018/11/05	0	0.00	2	33.45	33.70	-2	5,394	-0.04%
2018/11/02	0	0.00	2	34.65	33.75	-2	5,406	-0.04%
2018/11/01	2	33.25	0	0.00	32.80	2	5,375	0.04%
2018/10/31	0	0.00	2	31.85	32.00	-2	5,331	-0.04%
2018/10/29	1	30.00	0	0.00	29.60	1	5,226	0.02%
2018/10/26	3	30.77	0	0.00	29.80	3	5,098	0.06%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	1	36.70	1	38.00	36.00	0	5,014	0.00%
2018/10/23	11	39.30	0	0.00	39.00	11	4,968	0.22%
2018/10/19	1	39.80	0	0.00	40.80	1	4,962	0.02%
2018/10/18	1	41.95	0	0.00	42.30	1	4,942	0.02%
2018/10/12	1	39.30	0	0.00	39.60	1	5,006	0.02%
2018/10/08	0	0.00	1	45.10	45.70	-1	4,961	-0.02%
2018/10/05	3	46.35	1	45.00	45.00	2	5,005	0.04%
2018/10/04	1	49.00	0	0.00	48.65	1	4,925	0.02%
2018/10/03	3	50.27	0	0.00	50.50	3	4,879	0.06%
2018/10/02	2	53.95	0	0.00	53.20	2	4,850	0.04%
2018/09/21	1	58.90	1	57.80	58.50	0	4,855	0.00%
2018/09/20	0	0.00	1	62.60	60.20	-1	4,731	-0.02%
2018/09/14	1	65.90	0	0.00	65.60	1	4,546	0.02%
2018/09/12	1	68.50	1	64.70	64.70	0	4,494	0.00%
2018/09/10	1	67.50	1	68.70	70.50	0	4,312	0.00%
2018/09/07	2	69.10	3	69.70	69.90	-1	4,199	-0.02%
2018/09/04	1	69.00	0	0.00	67.50	1	3,797	0.03%
2018/09/03	2	73.00	1	74.50	69.50	1	3,528	0.03%
2018/08/31	3	69.60	3	71.60	71.60	0	3,104	0.00%
2018/08/21	0	0.00	0	62.60	63.00	0	2,969	0.00%
2018/08/20	0	0.00	2	62.30	63.00	-2	2,982	-0.07%
2018/08/17	0	0.00	1	62.20	62.00	-1	3,034	-0.03%
2018/08/16	1	62.00	0	0.00	62.50	1	3,013	0.03%
2018/08/15	1	59.30	1	61.00	61.00	0	2,975	0.00%
2018/08/14	1	59.30	1	61.00	61.00	0	2,934	0.00%
2018/08/10	0	0.00	4	59.03	60.10	-4	2,842	-0.14%
2018/08/09	1	59.40	0	0.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	3	60.50	61.50	-3	2,780	-0.11%
2018/08/07	1	59.50	0	0.00	58.90	1	2,726	0.04%
2018/08/06	1	59.40	0	0.00	59.50	1	2,733	0.04%
2018/08/03	0	0.00	0.1	59.40	58.90	-0.1	2,777	0.00%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/08/01	3	61.20	0	0.00	60.70	3	2,802	0.11%
2018/07/31	5	60.38	3	60.00	60.00	2	2,849	0.07%
2018/07/20	0	0.00	1	67.10	67.30	-1	3,361	-0.03%
2018/07/17	1	66.80	0	0.00	66.50	1	3,454	0.03%
2018/07/06	0	0.00	1	63.60	61.60	-1	3,455	-0.03%
2018/07/04	0	0.00	1	62.10	62.90	-1	3,656	-0.03%
2018/06/29	1	60.80	1	59.80	59.80	0	3,624	0.00%
2018/06/26	0	0.00	1	60.90	62.20	-1	3,638	-0.03%
2018/06/21	1	60.90	0	0.00	62.40	1	3,779	0.03%
2018/06/15	1	62.00	0	0.00	62.70	1	4,054	0.02%
2018/06/12	0	0.00	1	61.80	61.60	-1	4,273	-0.02%
2018/06/08	0	0.00	1	63.70	63.50	-1	4,410	-0.02%
2018/06/07	6	65.00	6	65.32	64.20	0	4,605	0.00%
2018/06/04	0	0.00	1	63.90	63.30	-1	4,947	-0.02%
2018/05/30	1	62.70	1	62.30	62.30	0	6,196	0.00%
2018/05/24	1	61.70	0	0.00	63.00	1	6,547	0.02%
2018/05/21	1	63.50	0	0.00	63.00	1	6,948	0.01%
2018/05/18	0	0.00	1	64.20	62.50	-1	7,111	-0.01%
2018/05/16	1	66.10	0	0.00	66.00	1	7,551	0.01%
2018/05/15	0	0.00	2	66.30	65.90	-2	7,680	-0.03%
2018/05/10	1	66.10	1	67.50	67.50	0	8,198	0.00%
2018/05/08	0	0.00	1	67.00	67.40	-1	8,699	-0.01%
2018/05/07	2	69.10	2	68.65	68.10	0	8,877	0.00%
2018/05/03	0	0.00	1	66.60	68.40	-1	10,151	-0.01%
2018/05/02	1	68.90	0	0.00	66.60	1	10,875	0.01%
2018/04/30	0	0.00	3	64.10	67.00	-3	11,082	-0.03%
2018/04/26	2	60.30	0	0.00	59.70	2	10,891	0.02%
2018/04/25	3	60.57	0	0.00	60.00	3	10,922	0.03%
2018/04/23	1	66.90	0	66.60	67.00	1	10,954	0.01%
2018/04/20	0	0.00	1	67.10	67.10	-1	11,109	-0.01%
2018/04/19	0	0.00	5	68.50	68.80	-5	11,216	-0.04%
2018/04/18	0	0.00	6	65.00	65.20	-6	11,206	-0.05%
2018/04/16	0	0.00	2	67.80	66.80	-2	11,251	-0.02%
2018/04/13	2	65.60	1	65.50	65.00	1	11,315	0.01%
2018/04/12	2	65.85	0	0.00	66.00	2	11,398	0.02%
2018/04/11	2	67.25	2	65.70	65.70	0	11,398	0.00%
2018/04/10	1	72.00	0	0.00	70.00	1	11,276	0.01%
2018/04/09	1	70.30	2	70.40	70.20	-1	11,241	-0.01%
2018/04/03	2	69.50	1	69.50	70.10	1	11,266	0.01%
2018/04/02	1	69.90	0	0.00	70.00	1	11,248	0.01%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/29	0	0.00	3	69.57	69.40	-3	11,386	-0.03%
2018/03/28	2	69.30	0	0.00	69.30	2	11,411	0.02%
2018/03/27	2	71.20	0	0.00	70.90	2	11,389	0.02%
2018/03/26	2	70.65	1	69.50	69.50	1	11,401	0.01%
2018/03/22	1	72.80	0	0.00	72.00	1	11,569	0.01%
2018/03/21	0	0.00	3	75.53	73.50	-3	11,517	-0.03%
2018/03/19	0	0.00	3	74.10	73.80	-3	11,444	-0.03%
2018/03/16	0	0.00	1	71.60	71.70	-1	11,405	-0.01%
2018/03/14	2	72.25	2	72.25	72.60	0	11,486	0.00%
2018/03/13	9	71.57	3	72.03	73.20	6	11,526	0.05%
2018/03/09	2	72.45	5	72.36	71.00	-3	11,640	-0.03%
2018/03/08	0	0.00	1	75.50	74.60	-1	11,780	-0.01%
2018/03/07	8	75.98	14	76.76	73.80	-6	11,676	-0.05%
2018/03/06	13	78.40	8	78.80	77.50	5	11,716	0.04%
2018/03/05	16	73.58	7	74.03	75.40	9	11,460	0.08%
2018/03/02	0	0.00	2	68.25	68.60	-2	11,349	-0.02%
2018/03/01	5	66.70	1	66.80	66.70	4	11,392	0.04%
2018/02/27	1	66.50	0	0.00	67.90	1	11,572	0.01%
2018/02/26	1	66.40	2	67.20	66.20	-1	11,445	-0.01%
2018/02/21	2	69.95	1	70.00	71.10	1	11,333	0.01%
2018/02/09	1	67.20	1	68.40	68.20	0	11,239	0.00%
2018/02/08	1	69.20	1	68.70	69.10	0	11,150	0.00%
2018/02/06	1	69.70	1	67.00	68.10	0	10,953	0.00%
2018/02/02	1	79.80	2	78.70	78.10	-1	10,763	-0.01%
2018/02/01	7	81.50	7	81.50	77.90	0	10,709	0.00%
2018/01/31	8	78.44	4.6	79.63	81.80	3.4	10,660	0.03%
2018/01/30	13	80.91	11	80.76	79.80	2	10,623	0.02%
2018/01/29	16	80.75	16	80.78	82.80	0	10,536	0.00%
2018/01/26	1	72.70	3	75.73	75.90	-2	9,824	-0.02%
2018/01/25	8	69.59	7	69.61	69.00	1	9,269	0.01%
2018/01/24	0	0.00	2.6	65.99	68.30	-2.6	8,504	-0.03%
2018/01/23	1	62.20	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	1	63.20	63.50	-1	8,143	-0.01%
2018/01/19	1	62.00	0	0.00	61.70	1	8,102	0.01%
2018/01/18	1	63.40	4	64.70	63.50	-3	8,028	-0.04%
2018/01/17	0	0.00	1	62.50	62.70	-1	7,988	-0.01%
2018/01/16	5	62.44	2	62.95	63.50	3	7,915	0.04%
2018/01/11	0.2	54.70	6	54.80	54.70	-5.8	7,853	-0.07%
2018/01/10	0.2	56.00	0	0.00	56.00	0.2	7,798	0.00%
2018/01/03	0	0.00	1	60.00	60.30	-1	7,503	-0.01%
2018/01/02	3	57.30	3	56.30	57.30	0	7,443	0.00%