智原 (3035)-元大-竹東券商分點個股進出

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
314.0
漲跌
▲3.5
漲幅
+1.13%
成交量
7,688張
產業
上市半導體類股▲0.18%
1473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-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/06/25	6.1	312.45	1	313.50	314.00	5.1	8,250	0.06%
2024/06/24	2.1	315.24	5	316.20	310.50	-2.9	8,166	-0.04%
2024/06/21	3	331.83	1.1	328.32	330.50	1.9	8,084	0.02%
2024/06/20	7	336.36	10.1	336.51	335.00	-3.1	8,080	-0.04%
2024/06/19	4	326.13	4	332.60	326.00	0	7,855	0.00%
2024/06/18	1.1	322.05	2.4	322.92	326.00	-1.3	7,723	-0.02%
2024/06/17	1.2	326.70	21	323.86	326.00	-19.8	7,477	-0.26%
2024/06/14	9.1	310.88	3	317.67	316.50	6.1	7,285	0.08%
2024/06/13	1	307.50	1	303.50	307.50	0	7,149	0.00%
2024/06/12	3	299.67	1	302.00	298.00	2	7,137	0.03%
2024/06/11	3	295.33	5	294.60	296.50	-2	7,256	-0.03%
2024/06/07	1	306.00	1	304.00	301.00	0	7,269	0.00%
2024/06/05	2	302.75	1	300.00	298.00	1	7,250	0.01%
2024/06/04	0	0.00	0.2	303.33	302.00	-0.2	7,270	0.00%
2024/06/03	0.1	297.00	0	298.50	296.50	0	7,214	0.00%
2024/05/31	4.1	299.05	1	297.00	297.50	3.1	7,363	0.04%
2024/05/30	10.1	302.75	6.2	303.39	302.00	3.9	7,407	0.05%
2024/05/29	14	298.46	8.2	297.93	297.00	5.8	7,291	0.08%
2024/05/28	2.6	298.34	5	300.40	304.00	-2.4	7,264	-0.03%
2024/05/27	0.1	282.00	1	278.50	277.50	-0.9	6,974	-0.01%
2024/05/24	1	273.50	0	275.50	275.50	1	7,073	0.01%
2024/05/23	1	272.50	0	273.50	272.50	1	7,128	0.01%
2024/05/22	1	277.00	1	277.57	277.50	0	7,314	0.00%
2024/05/21	1	278.50	0	0.00	277.00	1	7,563	0.01%
2024/05/20	0	276.00	1	274.50	280.50	-1	8,079	-0.01%
2024/05/17	2	277.00	0	0.00	277.00	2	8,352	0.02%
2024/05/16	1	279.00	0	0.00	278.50	1	8,603	0.01%
2024/05/15	5	276.10	1	284.46	272.50	4	8,787	0.05%
2024/05/14	1	277.00	2	277.25	279.00	-1	9,059	-0.01%
2024/05/13	0	0.00	0	273.00	272.00	0	9,141	0.00%
2024/05/10	0	0.00	1	270.50	273.00	-1	9,396	-0.01%
2024/05/09	3	280.83	0	0.00	276.50	3	9,548	0.03%
2024/05/08	0	0.00	2	282.00	282.00	-2	9,612	-0.02%
2024/05/07	3	281.00	0	0.00	281.00	3	9,742	0.03%
2024/05/06	1.1	294.10	2.1	287.52	285.00	-1.1	9,809	-0.01%
2024/05/03	1	293.00	0	0.00	289.00	1	9,974	0.01%
2024/05/02	1	288.00	0	0.00	288.50	1	10,181	0.01%
2024/04/30	2	296.00	0	0.00	294.00	2	10,399	0.02%
2024/04/29	2	301.25	3	301.50	297.50	-1	10,499	-0.01%
2024/04/26	2.1	294.12	2	298.75	295.50	0.1	10,648	0.00%
2024/04/25	3	281.03	1	288.50	279.00	2	10,729	0.02%
2024/04/24	1.4	297.57	0.7	295.92	294.50	0.7	10,820	0.01%
2024/04/22	1	304.00	1.1	294.18	290.00	-0.1	11,541	0.00%
2024/04/19	7.1	308.68	9.2	313.40	306.00	-2.1	11,660	-0.02%
2024/04/18	1.4	322.13	0	0.00	322.00	1.4	12,058	0.01%
2024/04/17	5	315.80	6	319.67	314.00	-1	12,758	-0.01%
2024/04/16	10	314.60	3	316.00	313.00	7	12,920	0.05%
2024/04/15	0	0.00	2	315.75	312.50	-2	13,093	-0.02%
2024/04/12	1	319.00	1	320.50	323.00	0	13,337	0.00%
2024/04/11	3	325.30	1	322.00	318.50	2	13,637	0.01%
2024/04/10	1	329.00	1	328.50	329.00	0	13,758	0.00%
2024/04/09	2	334.26	5	336.20	329.00	-3	14,098	-0.02%
2024/04/08	3	340.83	1.1	349.89	338.00	1.9	14,140	0.01%
2024/04/03	1	340.50	8	340.44	345.00	-7	14,171	-0.05%
2024/04/02	1	348.00	0.2	349.00	347.50	0.8	14,312	0.01%
2024/04/01	1	348.50	0	0.00	349.00	1	14,392	0.01%
2024/03/29	4.1	343.98	3	342.68	344.00	1.1	14,472	0.01%
2024/03/27	1	340.51	0	0.00	338.00	1	14,643	0.01%
2024/03/26	6	342.58	11	343.27	339.50	-5	14,942	-0.03%
2024/03/25	8.2	356.30	3	352.20	349.00	5.2	15,108	0.03%
2024/03/22	1	350.00	1	350.50	351.50	0	15,234	0.00%
2024/03/21	0	0.00	1	345.50	345.50	-1	15,435	-0.01%
2024/03/20	1	348.56	0	0.00	347.50	1	15,647	0.01%
2024/03/19	1	349.50	0	0.00	350.00	1	15,930	0.01%
2024/03/18	3	355.00	0.1	354.50	359.00	2.9	16,292	0.02%
2024/03/15	0	0.00	2.2	356.26	354.50	-2.2	16,844	-0.01%
2024/03/14	6.1	357.43	9.1	358.79	362.00	-3	16,946	-0.02%
2024/03/13	2.1	347.80	1.1	346.85	345.00	1.1	17,056	0.01%
2024/03/12	1	362.00	0	363.50	361.50	1	17,194	0.01%
2024/03/11	6.1	364.98	4	368.88	363.00	2.1	17,407	0.01%
2024/03/08	1.2	377.17	3.3	365.99	362.50	-2.1	17,626	-0.01%
2024/03/07	3	379.16	0.3	391.60	375.00	2.8	17,877	0.02%
2024/03/06	6.1	386.92	3.6	388.92	392.00	2.5	18,100	0.01%
2024/03/05	6.2	405.93	3.5	406.28	401.00	2.7	18,356	0.01%
2024/03/04	4.3	406.52	5.1	406.23	403.00	-0.8	18,934	0.00%
2024/03/01	5.2	400.06	3	399.67	398.50	2.2	19,232	0.01%
2024/02/29	1.1	381.32	2.1	386.27	387.00	-1	19,198	0.00%
2024/02/27	1.4	379.69	3.1	385.22	382.00	-1.8	19,253	-0.01%
2024/02/26	7.1	380.45	1.2	380.73	380.00	5.9	19,419	0.03%
2024/02/23	1.1	385.13	2	388.50	386.00	-0.9	19,620	0.00%
2024/02/22	0.5	386.87	1	389.50	382.00	-0.5	19,604	0.00%
2024/02/21	4.1	381.86	1.1	383.23	380.00	3	19,883	0.02%
2024/02/20	6.2	409.89	0	0.00	400.00	6.2	19,888	0.03%
2024/02/19	2.3	426.15	0.1	430.00	415.00	2.2	19,708	0.01%
2024/02/16	7.2	446.13	9	449.44	441.50	-1.8	19,710	-0.01%
2024/02/15	19	448.42	25.1	451.97	455.00	-6.1	19,626	-0.03%
2024/02/05	4	420.63	3	419.83	418.00	1	19,452	0.01%
2024/02/02	5.1	424.89	8.1	425.91	421.00	-3	19,498	-0.02%
2024/02/01	2	417.75	1	422.50	411.00	1	19,353	0.01%
2024/01/31	9	421.44	3	418.00	416.50	6	19,344	0.03%
2024/01/30	3	426.17	5	427.60	430.00	-2	19,350	-0.01%
2024/01/29	9	420.00	6	421.92	420.50	3	19,371	0.02%
2024/01/26	1	429.02	0	0.00	422.00	1	19,472	0.01%
2024/01/25	4	439.38	3.1	433.90	439.50	0.9	19,553	0.00%
2024/01/24	1	428.99	1.3	427.92	429.00	-0.3	19,605	0.00%
2024/01/23	2	441.00	1.1	438.06	437.00	0.9	19,739	0.00%
2024/01/22	1.1	438.41	4.5	443.92	448.00	-3.4	19,787	-0.02%
2024/01/19	7.2	434.85	8.5	434.24	430.00	-1.3	19,771	-0.01%
2024/01/18	12.2	426.50	10.2	421.79	423.50	2.1	19,624	0.01%
2024/01/17	3.3	432.49	6.2	430.35	428.00	-2.9	19,804	-0.01%
2024/01/16	7.2	427.10	5.3	426.88	429.50	2	19,718	0.01%
2024/01/15	5.2	415.73	4	415.88	411.50	1.2	19,409	0.01%
2024/01/12	12.5	420.82	11.7	421.15	421.50	0.8	19,403	0.00%
2024/01/11	15.5	402.90	17	413.91	422.50	-1.6	19,203	-0.01%
2024/01/10	2.1	378.18	3.2	382.83	387.00	-1.1	18,815	-0.01%
2024/01/09	4.4	381.65	6.3	379.74	375.50	-1.9	19,198	-0.01%
2024/01/08	3.2	378.97	3.3	385.12	377.00	-0.1	19,208	0.00%
2024/01/05	4.4	377.64	8	379.31	384.00	-3.6	19,186	-0.02%
2024/01/04	4	369.25	3	370.67	372.00	1	19,117	0.01%
2024/01/03	3	369.67	14.2	371.73	373.00	-11.2	19,381	-0.06%
2024/01/02	2	355.00	2	358.75	360.00	0	19,188	0.00%
2023/12/29	0	0.00	1	354.00	357.00	-1	19,396	-0.01%
2023/12/28	3.1	355.73	2	366.50	354.50	1.1	19,425	0.01%
2023/12/27	3	360.83	2	364.50	362.50	1	19,385	0.01%
2023/12/26	3	359.00	4.1	362.84	361.00	-1.1	19,483	-0.01%
2023/12/25	0	0.00	1	355.00	357.00	-1	19,539	-0.01%
2023/12/22	1	358.50	1	358.00	358.00	0	19,741	0.00%
2023/12/21	4.2	353.17	0	355.00	350.50	4.2	19,791	0.02%
2023/12/20	2.1	368.77	3.2	367.81	365.50	-1.1	19,736	-0.01%
2023/12/19	2	369.25	4	369.75	373.50	-2	19,880	-0.01%
2023/12/18	6	369.67	5	369.40	367.00	1	20,079	0.00%
2023/12/15	1	364.65	5	368.50	361.00	-4	20,106	-0.02%
2023/12/14	9	371.39	5	373.60	369.00	4	20,167	0.02%
2023/12/13	6.1	371.19	3	375.17	368.00	3.1	20,049	0.02%
2023/12/12	11	374.77	14.2	377.07	382.50	-3.2	20,136	-0.02%
2023/12/11	12	367.63	7	366.79	361.50	5	19,961	0.03%
2023/12/08	11	367.14	14.1	363.46	370.00	-3.1	20,159	-0.02%
2023/12/07	5.2	360.42	5.4	358.28	357.50	-0.2	20,283	0.00%
2023/12/06	13	366.38	12	369.04	361.50	1	20,444	0.00%
2023/12/05	7.3	369.08	2.9	365.78	363.50	4.3	20,557	0.02%
2023/12/04	9.7	385.05	9.7	385.79	380.00	0	20,635	0.00%
2023/12/01	8	388.13	11.4	382.52	391.00	-3.4	20,733	-0.02%
2023/11/30	21	380.54	24.1	381.05	385.50	-3.1	20,695	-0.01%
2023/11/29	11	367.18	11	364.55	380.00	0	20,458	0.00%
2023/11/28	11.1	334.63	17	346.03	361.00	-5.9	20,092	-0.03%
2023/11/27	3	330.33	2	338.00	331.00	1	19,840	0.01%
2023/11/24	2	340.25	2.1	342.38	344.00	-0.1	20,119	0.00%
2023/11/23	4.3	336.88	3.3	333.38	336.00	1	20,142	0.01%
2023/11/22	3.2	349.09	2.1	349.95	346.00	1.1	20,082	0.01%
2023/11/21	7	348.07	7	344.93	342.50	0	20,170	0.00%
2023/11/20	9	352.67	4	353.25	345.00	5	20,428	0.02%
2023/11/17	4	338.55	9	344.44	351.00	-5	20,281	-0.02%
2023/11/16	4.1	320.38	4	319.13	319.50	0.1	20,030	0.00%
2023/11/15	3	326.00	0	0.00	320.50	3	20,265	0.01%
2023/11/14	1	332.00	1	334.50	331.00	0	20,648	0.00%
2023/11/13	1	333.00	1	337.00	334.00	0	21,080	0.00%
2023/11/10	1.1	324.14	1.1	334.68	323.50	0	21,400	0.00%
2023/11/09	0	0.00	1	331.00	333.50	-1	21,561	0.00%
2023/11/08	5	331.90	7.4	332.36	335.50	-2.4	21,750	-0.01%
2023/11/07	4	326.75	3	328.17	328.50	1	21,883	0.00%
2023/11/06	0	0.00	2	331.22	332.00	-2	21,808	-0.01%
2023/11/03	3	324.00	5.2	324.10	322.00	-2.2	21,652	-0.01%
2023/11/02	3.1	320.28	2	314.25	324.00	1.1	21,438	0.00%
2023/11/01	10.2	303.76	10	304.90	302.50	0.2	21,213	0.00%
2023/10/31	6	322.50	4.2	311.35	302.00	1.8	21,011	0.01%
2023/10/30	4.1	320.37	3.1	315.16	326.00	1	20,706	0.00%
2023/10/27	5.3	312.88	4.2	311.08	308.50	1.1	20,545	0.01%
2023/10/26	1.2	317.67	0.2	320.00	318.00	1	20,428	0.00%
2023/10/25	6	329.75	4	330.63	325.00	2	20,272	0.01%
2023/10/24	2.3	337.38	3.3	339.78	339.50	-1	20,005	0.00%
2023/10/23	0.1	337.50	0.1	332.00	338.50	-0.1	19,784	0.00%
2023/10/20	6	333.67	5	336.30	334.50	1	19,531	0.01%
2023/10/19	1.2	345.28	1.2	344.67	343.00	-0.1	19,944	0.00%
2023/10/18	2.3	346.27	10.3	349.99	351.00	-8	20,269	-0.04%
2023/10/17	18.1	357.82	16	353.17	352.50	2	20,249	0.01%
2023/10/16	12	344.92	3	343.83	350.00	9	20,262	0.04%
2023/10/13	0.2	338.00	0.5	336.30	343.00	-0.3	20,547	0.00%
2023/10/12	4.1	339.86	6	340.83	345.00	-2	20,918	-0.01%
2023/10/11	9	338.61	9.8	333.53	331.00	-0.8	21,100	0.00%
2023/10/06	1.2	318.83	2.2	321.51	323.00	-1	21,221	0.00%
2023/10/05	0	0.00	5.2	316.50	321.00	-5.2	21,269	-0.02%
2023/10/04	0.2	302.33	0	0.00	303.00	0.2	21,347	0.00%
2023/10/03	1.2	305.17	0	0.00	304.00	1.2	21,588	0.01%
2023/10/02	4	314.75	1	315.50	312.50	3	21,981	0.01%
2023/09/27	1.1	299.18	1.1	301.73	306.00	0	22,691	0.00%
2023/09/26	2	306.50	1.1	304.05	303.00	0.9	22,997	0.00%
2023/09/25	0.4	312.00	1	317.50	309.50	-0.6	23,198	0.00%
2023/09/22	3.9	301.58	4	304.00	304.50	-0.2	23,162	0.00%
2023/09/21	3.1	300.11	2.1	300.24	298.00	1	23,315	0.00%
2023/09/20	7.2	320.28	6	320.25	315.50	1.2	23,080	0.01%
2023/09/19	2.3	333.28	10.3	336.53	322.50	-8	23,122	-0.03%
2023/09/18	2.1	336.81	3	341.00	344.50	-0.9	23,117	0.00%
2023/09/15	8.2	351.21	8.5	346.59	338.00	-0.2	23,086	0.00%
2023/09/14	10.1	354.43	8	356.00	356.50	2.1	22,723	0.01%
2023/09/13	12.1	338.41	18	332.17	348.00	-5.9	22,482	-0.03%
2023/09/12	15.3	333.25	10.3	325.50	325.50	5	22,316	0.02%
2023/09/11	4.3	353.67	6.5	351.84	346.50	-2.2	22,193	-0.01%
2023/09/08	16.2	361.41	11.2	362.71	360.00	5	21,987	0.02%
2023/09/07	5.7	367.71	3	368.17	369.50	2.7	21,976	0.01%
2023/09/06	6.1	364.96	13	368.85	367.00	-6.9	21,685	-0.03%
2023/09/05	3.2	354.81	7	352.07	357.00	-3.8	21,301	-0.02%
2023/09/04	2	340.00	8	341.56	345.00	-6	21,044	-0.03%
2023/09/01	12	341.13	8.2	347.39	335.00	3.9	20,849	0.02%
2023/08/30	17.2	347.16	15	350.10	342.00	2.2	20,321	0.01%
2023/08/29	5.1	335.78	7.1	337.88	335.50	-2.1	19,928	-0.01%
2023/08/28	5.2	330.10	7.4	337.30	335.00	-2.2	19,742	-0.01%
2023/08/25	20	333.95	20	334.90	334.00	0	19,539	0.00%
2023/08/24	9	336.67	3.2	346.31	333.00	5.8	19,248	0.03%
2023/08/23	6.1	333.98	4.2	341.31	340.50	1.9	19,019	0.01%
2023/08/22	14	344.46	7	344.57	341.00	7	18,776	0.04%
2023/08/21	6	341.24	3	338.35	335.50	3	18,741	0.02%
2023/08/18	11.2	359.02	14	339.71	328.00	-2.8	18,462	-0.02%
2023/08/17	8.1	364.92	4.3	358.90	357.00	3.9	17,899	0.02%
2023/08/16	13.1	333.74	9.1	336.70	341.00	4	17,419	0.02%
2023/08/15	2	322.24	6	321.84	334.00	-4	17,012	-0.02%
2023/08/14	4.1	300.74	4.1	303.22	304.00	-0.1	16,725	0.00%
2023/08/11	1.1	303.94	2.1	293.12	293.50	-1	16,465	-0.01%
2023/08/10	2.3	282.52	0	0.00	280.00	2.3	16,235	0.01%
2023/08/09	3	304.33	0	0.00	301.00	3	16,253	0.02%
2023/08/08	0.4	294.57	0	0.00	295.50	0.4	16,287	0.00%
2023/08/07	0.1	289.00	2	309.50	307.50	-1.9	16,315	-0.01%
2023/08/04	0.2	276.50	2.2	271.18	281.50	-2	16,299	-0.01%
2023/08/02	2.5	282.74	0.1	291.50	281.00	2.4	16,296	0.01%
2023/08/01	1	311.50	0.1	313.50	312.00	0.9	16,305	0.01%
2023/07/31	0.8	323.04	0	0.00	326.00	0.8	16,364	0.00%
2023/07/28	0	0.00	0.1	322.00	319.50	-0.1	16,321	0.00%
2023/07/27	2.5	316.13	1.4	312.43	331.00	1.1	16,358	0.01%
2023/07/26	4.1	340.12	1	340.00	340.00	3.1	16,321	0.02%
2023/07/25	0	0.00	7	385.00	377.50	-7	16,440	-0.04%
2023/07/24	9.5	385.11	4.3	388.09	377.50	5.2	16,601	0.03%
2023/07/21	8.2	373.17	14.3	367.58	379.50	-6.1	16,376	-0.04%
2023/07/20	5.3	336.80	5	335.60	345.00	0.3	15,962	0.00%
2023/07/19	3.2	326.14	5.2	332.01	329.00	-2	15,782	-0.01%
2023/07/18	26.1	322.83	27	315.61	314.00	-0.9	15,305	-0.01%
2023/07/17	20.1	317.73	12	317.67	319.00	8.1	14,809	0.05%
2023/07/14	5	285.10	8	284.94	295.00	-3	14,264	-0.02%
2023/07/13	8.1	276.80	14.1	276.88	268.50	-6	13,808	-0.04%
2023/07/12	8	260.19	7	259.86	260.50	1	13,253	0.01%
2023/07/11	5	261.10	7	265.50	262.00	-2	13,097	-0.02%
2023/07/10	4	252.63	4	250.13	253.50	0	12,812	0.00%
2023/07/07	0	0.00	1	245.00	244.50	-1	12,591	-0.01%
2023/07/06	2	257.00	2.2	254.45	253.50	-0.2	12,163	0.00%
2023/07/05	4	256.63	4	254.75	255.50	0	11,910	0.00%
2023/07/04	6	241.33	7.6	245.06	250.50	-1.6	11,417	-0.01%
2023/07/03	3	223.67	4	225.37	228.00	-1	11,054	-0.01%
2023/06/30	0	0.00	1	211.01	211.00	-1	10,835	-0.01%
2023/06/29	3	210.33	5	212.59	210.00	-2	10,851	-0.02%
2023/06/28	1	204.50	1	203.98	201.00	0	10,717	0.00%
2023/06/27	1	202.97	2	201.50	198.00	-1	11,051	-0.01%
2023/06/26	5	203.70	7	201.93	202.00	-2	11,102	-0.02%
2023/06/21	3	196.82	10	194.45	199.00	-7	11,496	-0.06%
2023/06/20	2	196.00	1	200.00	196.00	1	11,548	0.01%
2023/06/19	1	196.50	7	195.79	196.50	-6	11,706	-0.05%
2023/06/16	2	193.25	7	193.93	193.00	-5	11,603	-0.04%
2023/06/15	1	192.50	6.2	191.69	190.00	-5.2	11,553	-0.05%
2023/06/14	14.2	187.66	0	0.00	186.00	14.2	11,600	0.12%
2023/06/13	5.7	182.47	14	184.22	187.50	-8.4	11,641	-0.07%
2023/06/12	0	0.00	1	175.50	174.50	-1	11,506	-0.01%
2023/06/09	1	173.50	2	172.00	173.50	-1	11,537	-0.01%
2023/06/08	0.3	168.51	6	168.50	168.50	-5.7	11,624	-0.05%
2023/06/06	4	170.38	4	170.38	170.50	0	12,282	0.00%
2023/06/02	1	173.50	5	174.60	172.00	-4	12,416	-0.03%
2023/06/01	1	171.50	1	170.00	173.00	0	12,476	0.00%
2023/05/31	1	171.50	1	172.50	171.50	0	12,750	0.00%
2023/05/30	2	172.00	1	171.00	172.50	1	12,802	0.01%
2023/05/29	3	174.17	3.3	174.85	173.50	-0.3	12,820	0.00%
2023/05/26	4	172.75	1	169.00	168.50	3	12,907	0.02%
2023/05/25	6	172.25	2	175.50	170.50	4	13,281	0.03%
2023/05/24	3.1	166.83	0	0.00	167.00	3.1	13,602	0.02%
2023/05/23	1	171.50	1	173.00	171.00	0	13,714	0.00%
2023/05/22	2	169.00	0	0.00	168.50	2	13,833	0.01%
2023/05/19	1	171.00	0	172.00	172.00	1	13,863	0.01%
2023/05/18	0	0.00	1	168.00	167.50	-1	13,979	-0.01%
2023/05/17	0	0.00	0	164.50	166.50	0	14,073	0.00%
2023/05/16	3	165.33	4	163.50	162.00	-1	14,134	-0.01%
2023/05/12	0	0.00	1	166.00	167.00	-1	14,331	-0.01%
2023/05/11	0	166.00	0	0.00	164.50	0	14,585	0.00%
2023/05/10	0	0.00	1	169.50	169.50	-1	15,086	-0.01%
2023/05/09	2	168.25	0	0.00	168.00	2	15,223	0.01%
2023/05/05	3	169.00	0	0.00	170.00	3	16,178	0.02%
2023/05/03	3	166.83	6.1	167.16	166.00	-3.1	16,616	-0.02%
2023/05/02	2	169.50	0	169.38	170.00	2	16,586	0.01%
2023/04/28	4.3	164.43	0	0.00	164.00	4.3	16,619	0.03%
2023/04/27	2	160.00	3	160.67	160.00	-1	16,470	-0.01%
2023/04/26	3.1	160.19	2	155.50	158.50	1.1	16,309	0.01%
2023/04/25	2	171.00	18	170.83	171.00	-16	15,999	-0.10%
2023/04/24	5	178.10	4	176.63	177.00	1	15,830	0.01%
2023/04/21	2	189.00	0	0.00	184.50	2	15,754	0.01%
2023/04/20	3	189.00	5.1	188.03	191.00	-2.1	15,770	-0.01%
2023/04/19	5.4	189.65	0.1	190.00	188.50	5.3	15,884	0.03%
2023/04/18	4	192.13	0	0.00	191.50	4	15,912	0.03%
2023/04/14	1	193.00	0	0.00	194.50	1	16,057	0.01%
2023/04/13	7.2	192.93	1	191.50	192.00	6.2	16,143	0.04%
2023/04/12	4	196.50	0	198.50	196.50	4	16,172	0.02%
2023/04/11	2	197.00	2	196.75	197.50	0	16,198	0.00%
2023/04/10	0	201.00	2	202.00	199.50	-2	16,385	-0.01%
2023/04/07	4	200.88	0	201.67	200.00	4	16,361	0.02%
2023/04/06	1	197.00	2	199.50	201.00	-1	16,255	-0.01%
2023/03/31	2	193.50	1	192.02	196.50	1	16,126	0.01%
2023/03/30	2	191.75	1	190.50	193.00	1	16,015	0.01%
2023/03/29	9	191.72	6	193.42	189.00	3	15,899	0.02%
2023/03/28	19	201.13	21.1	197.23	195.50	-2.1	15,737	-0.01%
2023/03/27	12.1	213.14	5	213.60	209.00	7.1	15,297	0.05%
2023/03/24	9	211.22	15.2	215.79	215.50	-6.2	15,057	-0.04%
2023/03/23	4	199.25	5	200.90	198.50	-1	14,498	-0.01%
2023/03/22	2	202.25	8	198.31	200.50	-6	14,533	-0.04%
2023/03/20	6.3	196.40	3	193.33	191.00	3.3	14,384	0.02%
2023/03/17	4	194.25	7	192.86	194.50	-3	14,410	-0.02%
2023/03/16	2	187.25	2	186.00	188.00	0	14,186	0.00%
2023/03/15	5	193.20	3	193.16	190.50	2	14,175	0.01%
2023/03/14	0.2	186.25	0	0.00	187.50	0.2	14,093	0.00%
2023/03/13	6	186.42	3	185.33	186.50	3	14,174	0.02%
2023/03/10	4	189.50	5	187.00	187.00	-1	14,176	-0.01%
2023/03/09	10.1	196.60	1	196.51	194.00	9.1	14,405	0.06%
2023/03/08	2	188.00	2	187.75	191.00	0	13,983	0.00%
2023/03/07	1	187.00	4	188.25	187.50	-3	13,967	-0.02%
2023/03/06	1	192.50	1.3	190.88	189.50	-0.3	13,998	0.00%
2023/03/03	1	191.00	2	190.00	188.50	-1	14,115	-0.01%
2023/03/02	1	187.50	1.1	186.08	186.00	-0.1	14,220	0.00%
2023/03/01	0.1	185.56	0	0.00	186.00	0.1	14,266	0.00%
2023/02/24	6	189.17	5	188.60	185.50	1	14,319	0.01%
2023/02/23	6	188.50	8.3	189.53	188.50	-2.3	14,153	-0.02%
2023/02/22	15.4	184.70	2	184.50	181.00	13.4	14,009	0.10%
2023/02/21	1	197.50	3	199.16	200.50	-2	13,748	-0.01%
2023/02/20	3	199.00	2	199.00	195.00	1	13,831	0.01%
2023/02/17	1	196.50	0	0.00	196.50	1	14,067	0.01%
2023/02/16	4	195.50	3	200.00	200.50	1	14,445	0.01%
2023/02/15	2	191.25	2	191.50	193.00	0	14,704	0.00%
2023/02/14	5	195.50	1	196.50	192.00	4	14,749	0.03%
2023/02/13	1	192.00	0.2	194.25	193.50	0.8	15,074	0.01%
2023/02/10	1	193.49	0.2	195.00	193.50	0.8	15,370	0.01%
2023/02/09	4.1	202.20	3.1	198.18	198.50	1	15,653	0.01%
2023/02/08	4	199.75	4.1	199.49	199.00	-0.1	15,573	0.00%
2023/02/07	2	186.50	2	188.50	191.50	0	15,221	0.00%
2023/02/06	3.4	193.19	5.1	193.21	190.00	-1.7	15,323	-0.01%
2023/02/03	6	190.83	12.1	191.86	194.50	-6.1	15,369	-0.04%
2023/02/02	2.1	181.43	4.1	182.11	184.00	-2.1	14,907	-0.01%
2023/02/01	0	0.00	2	175.48	175.50	-2	15,396	-0.01%
2023/01/31	0.1	168.50	1	168.50	169.50	-0.9	15,627	-0.01%
2023/01/30	0	168.50	5	167.90	168.50	-5	16,331	-0.03%
2023/01/16	0	0.00	0	160.00	159.50	0	17,567	0.00%
2023/01/12	3	160.33	0	0.00	160.00	3	18,323	0.02%
2023/01/11	3	157.83	3	159.17	161.00	0	18,752	0.00%
2023/01/10	1	159.50	2	159.50	160.00	-1	19,182	-0.01%
2023/01/09	5	157.70	3	158.17	158.50	2	19,639	0.01%
2023/01/06	1	149.00	1	150.50	151.00	0	19,950	0.00%
2023/01/05	2	150.00	0	0.00	147.00	2	20,375	0.01%
2023/01/04	0.1	145.84	0	0.00	149.00	0.1	20,876	0.00%
2023/01/03	1	146.97	1	145.00	147.00	0	21,203	0.00%
2022/12/30	1.2	148.07	0	0.00	142.50	1.2	21,448	0.01%
2022/12/29	0	145.25	2	145.00	145.50	-2	21,795	-0.01%
2022/12/28	1	146.49	1	145.50	145.00	0	22,145	0.00%
2022/12/27	5	152.50	0	0.00	156.50	5	22,266	0.02%
2022/12/26	0	154.50	0	0.00	152.00	0	22,770	0.00%
2022/12/23	1	158.00	1	158.50	159.00	0	23,323	0.00%
2022/12/21	0	158.00	0	0.00	157.50	0	24,226	0.00%
2022/12/20	2	161.75	1	167.00	156.00	1	24,661	0.00%
2022/12/16	1	165.01	0	0.00	165.00	1	25,528	0.00%
2022/12/15	0	0.00	1	171.00	171.50	-1	25,759	0.00%
2022/12/14	7	173.36	7	170.57	173.00	0	25,800	0.00%
2022/12/13	1	166.00	0	0.00	164.00	1	25,794	0.00%
2022/12/12	0	163.10	0	0.00	164.00	0	25,943	0.00%
2022/12/09	6	170.50	21	169.05	168.50	-15	26,462	-0.06%
2022/12/08	9	168.78	4	169.50	167.00	5	26,667	0.02%
2022/12/07	13	171.08	8	170.88	170.00	5	26,854	0.02%
2022/12/06	14	175.57	14	177.07	175.50	0	26,928	0.00%
2022/12/05	5	180.30	5	180.00	178.00	0	27,113	0.00%
2022/12/02	6	176.75	2	176.75	176.50	4	27,347	0.01%
2022/12/01	5	176.80	6	177.83	175.50	-1	27,536	0.00%
2022/11/30	1	166.50	9	167.39	168.50	-8	27,497	-0.03%
2022/11/29	14	165.86	16	166.75	165.50	-2	27,732	-0.01%
2022/11/28	10.1	168.50	18	168.22	168.50	-7.9	28,144	-0.03%
2022/11/25	19	169.84	13	168.27	167.50	6	28,344	0.02%
2022/11/24	23	171.46	19	169.95	172.00	4	28,350	0.01%
2022/11/23	4	166.00	11	167.00	163.50	-7	28,343	-0.02%
2022/11/22	4	160.88	3	163.51	166.50	1	28,707	0.00%
2022/11/21	1	167.00	0	0.00	164.00	1	29,182	0.00%
2022/11/18	15.1	170.12	12	168.13	166.00	3.1	29,702	0.01%
2022/11/17	8	165.94	8.2	167.53	170.50	-0.2	29,817	0.00%
2022/11/16	2	167.23	3	166.50	167.00	-1	30,017	0.00%
2022/11/15	5	165.60	6	166.67	167.00	-1	30,214	0.00%
2022/11/14	9.2	160.18	6	161.00	163.50	3.2	30,634	0.01%
2022/11/11	16	159.09	17	160.24	156.50	-1	31,097	0.00%
2022/11/10	21	149.93	13	150.77	150.50	8	30,971	0.03%
2022/11/09	17	151.59	15	149.60	150.50	2	31,293	0.01%
2022/11/08	1	153.50	3	150.50	147.00	-2	31,812	-0.01%
2022/11/07	1	152.00	3	146.50	149.00	-2	32,171	-0.01%
2022/11/04	1	142.50	0	0.00	142.50	1	31,967	0.00%
2022/11/03	8	145.00	9	144.50	144.00	-1	31,985	0.00%
2022/11/02	4	146.25	3	146.67	145.50	1	32,066	0.00%
2022/11/01	11	145.45	22	145.95	146.50	-11	32,164	-0.03%
2022/10/31	4	143.25	2	143.00	142.00	2	32,256	0.01%
2022/10/28	28	142.57	24	140.54	139.50	4	32,356	0.01%
2022/10/27	5	136.00	7	137.07	138.00	-2	31,865	-0.01%
2022/10/26	16	135.81	9	136.17	133.50	7	31,835	0.02%
2022/10/25	26	134.52	23.1	133.31	139.50	2.9	31,506	0.01%
2022/10/24	1	130.50	9	134.50	134.50	-8	31,060	-0.03%
2022/10/21	14	124.32	14	123.75	122.50	0	31,495	0.00%
2022/10/20	12	123.50	12	125.21	127.00	0	32,320	0.00%
2022/10/19	3	131.67	3	131.00	125.00	0	32,200	0.00%
2022/10/18	14	128.75	14	130.54	130.50	0	32,249	0.00%
2022/10/17	53	128.08	48	127.56	131.50	5	32,783	0.02%
2022/10/14	0	0.00	11	130.00	130.00	-11	33,031	-0.03%
2022/10/13	1	122.50	2	121.75	118.50	-1	33,153	0.00%
2022/10/12	7	123.28	6	123.67	122.00	1	33,056	0.00%
2022/10/11	1	130.49	3	125.50	127.00	-2	33,018	-0.01%
2022/10/07	12	138.04	11	136.73	136.50	1	32,849	0.00%
2022/10/06	7	137.57	9	137.06	140.00	-2	32,872	-0.01%
2022/10/05	8	136.75	8	134.88	133.50	0	32,704	0.00%
2022/10/04	1	138.00	0	0.00	137.50	1	32,381	0.00%
2022/10/03	2	137.75	1	137.00	135.50	1	32,180	0.00%
2022/09/30	2	128.00	3	131.18	134.00	-1	32,572	0.00%
2022/09/29	4	129.88	4	127.50	127.00	0	32,663	0.00%
2022/09/28	2	128.50	2	133.00	127.50	0	32,739	0.00%
2022/09/27	3	135.83	4.2	135.38	134.50	-1.2	32,704	0.00%
2022/09/26	2.2	137.27	10	137.70	136.00	-7.8	32,637	-0.02%
2022/09/23	6	150.25	7	147.64	145.50	-1	32,650	0.00%
2022/09/22	2	148.75	4	152.88	156.00	-2	32,479	-0.01%
2022/09/21	0	152.00	0.1	152.00	152.50	-0.1	32,515	0.00%
2022/09/20	2	152.50	0	0.00	152.00	2	32,776	0.01%
2022/09/19	5.1	154.10	2	154.50	152.50	3.1	32,932	0.01%
2022/09/16	12	154.38	9	155.06	153.50	3	33,125	0.01%
2022/09/15	10.4	166.77	12	163.29	161.00	-1.6	33,151	0.00%
2022/09/14	7	169.50	2	168.50	169.50	5	33,183	0.02%
2022/09/13	6	174.92	7	176.36	176.00	-1	33,222	0.00%
2022/09/12	5	178.30	3	175.67	173.00	2	33,278	0.01%
2022/09/08	11	176.36	6	175.50	175.50	5	33,482	0.01%
2022/09/07	7	176.86	9	176.56	176.00	-2	33,488	-0.01%
2022/09/06	9	178.94	0	0.00	175.50	9	33,699	0.03%
2022/09/05	2	183.50	1	182.50	179.50	1	33,603	0.00%
2022/09/02	4	186.88	3	188.16	188.00	1	33,488	0.00%
2022/09/01	7	182.86	6.1	182.49	181.00	0.9	33,293	0.00%
2022/08/31	2	189.25	3	187.50	187.00	-1	33,223	0.00%
2022/08/30	8	190.94	3	189.17	188.50	5	33,343	0.01%
2022/08/29	7	184.71	9	184.72	190.00	-2	33,178	-0.01%
2022/08/26	6	197.25	9	197.95	191.00	-3	33,079	-0.01%
2022/08/25	2	194.25	2.1	195.29	195.00	-0.1	32,887	0.00%
2022/08/24	12	188.58	10	187.35	186.00	2	32,679	0.01%
2022/08/23	3.1	185.29	3	186.67	190.50	0.1	32,474	0.00%
2022/08/22	8	190.81	7	190.57	186.00	1	32,316	0.00%
2022/08/19	10	195.30	10	193.30	189.50	0	32,358	0.00%
2022/08/18	8	186.44	13.2	188.43	189.00	-5.2	31,931	-0.02%
2022/08/17	4	177.37	2	178.50	175.50	2	31,262	0.01%
2022/08/16	8.1	177.52	5	178.10	175.50	3.1	31,269	0.01%
2022/08/15	10	175.85	8.3	176.80	178.00	1.7	31,286	0.01%
2022/08/12	4.3	161.20	16	165.91	170.50	-11.7	30,694	-0.04%
2022/08/11	0	0.00	1	155.50	155.00	-1	30,349	0.00%
2022/08/10	2	150.00	0	0.00	149.00	2	30,681	0.01%
2022/08/09	1.1	155.36	1	153.50	154.50	0.1	30,843	0.00%
2022/08/08	4.1	156.08	2	155.00	154.50	2.1	31,057	0.01%
2022/08/05	1	158.00	4	158.12	159.50	-3	31,147	-0.01%
2022/08/04	4	149.13	3	147.50	149.00	1	31,240	0.00%
2022/08/03	3	151.17	3	149.83	148.50	0	31,290	0.00%
2022/08/02	1	150.00	4	150.00	151.50	-3	31,482	-0.01%
2022/08/01	2	155.50	2	157.50	153.00	0	31,442	0.00%
2022/07/29	1	160.00	1	160.50	156.00	0	31,376	0.00%
2022/07/28	4	163.38	2	157.50	155.50	2	31,475	0.01%
2022/07/27	10	169.19	6	165.17	163.00	4	30,798	0.01%
2022/07/26	7	179.71	8	179.31	177.50	-1	29,889	0.00%
2022/07/25	7	177.79	6	180.50	181.50	1	29,826	0.00%
2022/07/22	21	184.02	17	184.97	180.50	4	29,766	0.01%
2022/07/21	11	167.09	11	171.33	179.00	0	29,265	0.00%
2022/07/20	8	161.31	10	161.45	163.00	-2	28,744	-0.01%
2022/07/19	7	158.43	7	158.21	154.00	0	28,522	0.00%
2022/07/18	9	159.67	9	161.39	158.00	0	28,377	0.00%
2022/07/15	4	150.88	4	152.63	152.50	0	28,062	0.00%
2022/07/14	1	150.50	1	153.00	150.00	0	28,107	0.00%
2022/07/13	0	0.00	2	147.50	146.50	-2	27,985	-0.01%
2022/07/11	1	167.48	1	168.00	162.00	0	28,455	0.00%
2022/07/08	5	173.29	5	169.30	165.00	0	28,630	0.00%
2022/07/07	3	169.50	2	172.75	174.00	1	28,007	0.00%
2022/07/06	2	163.25	2	165.00	160.50	0	27,834	0.00%
2022/07/05	2	172.75	2	172.50	174.00	0	27,750	0.00%
2022/07/04	2	171.50	3	172.83	172.50	-1	27,851	0.00%
2022/07/01	3	179.00	0	0.00	172.00	3	27,944	0.01%
2022/06/30	3	187.50	2	188.50	191.00	1	27,826	0.00%
2022/06/29	2	194.25	4	191.63	194.50	-2	27,816	-0.01%
2022/06/28	7	190.79	6	186.33	190.00	1	27,790	0.00%
2022/06/27	5	198.40	5	197.20	198.00	0	28,067	0.00%
2022/06/24	3	191.00	4	189.25	187.50	-1	28,540	0.00%
2022/06/23	4	189.38	4	189.25	190.00	0	28,676	0.00%
2022/06/22	5	193.60	2	191.00	186.50	3	28,328	0.01%
2022/06/21	2	202.50	4	204.13	207.00	-2	28,133	-0.01%
2022/06/20	14	207.18	18	206.25	201.50	-4	28,206	-0.01%
2022/06/17	2	211.00	3	211.83	209.00	-1	28,277	0.00%
2022/06/16	5	232.17	5	227.00	214.50	0	28,039	0.00%
2022/06/15	12	231.25	12.1	232.43	228.50	-0.1	28,074	0.00%
2022/06/14	3	223.33	4	224.75	225.50	-1	28,220	0.00%
2022/06/13	2	219.50	2	222.76	226.00	0	28,523	0.00%
2022/06/10	1.1	219.04	2	224.75	225.50	-0.9	29,039	0.00%
2022/06/09	3	223.67	2	223.25	224.00	1	29,291	0.00%
2022/06/08	13	229.50	9	226.56	222.50	4	29,488	0.01%
2022/06/07	3	226.17	2	227.26	228.50	1	30,017	0.00%
2022/06/06	4	225.38	6	227.50	231.50	-2	30,785	-0.01%
2022/06/02	9	233.05	6	229.25	226.00	3	31,348	0.01%
2022/06/01	15	242.17	9	242.89	238.00	6	31,717	0.02%
2022/05/31	9	237.39	10	238.10	240.50	-1	31,931	0.00%
2022/05/30	3	235.67	5	239.80	242.00	-2	32,963	-0.01%
2022/05/27	10	239.60	11	237.73	231.00	-1	33,710	0.00%
2022/05/26	5	252.78	5	243.60	238.50	0	34,303	0.00%
2022/05/25	1	250.00	2	253.75	255.00	-1	34,805	0.00%
2022/05/24	1	255.88	1	251.00	250.00	0	35,532	0.00%
2022/05/23	10.1	270.62	8	267.95	257.50	2	36,322	0.01%
2022/05/20	9	269.61	9	269.56	269.50	0	36,532	0.00%
2022/05/19	11	264.23	9.1	265.21	269.50	1.9	36,484	0.01%
2022/05/18	4	263.13	7.1	264.23	268.00	-3.1	36,532	-0.01%
2022/05/17	9	252.44	7	251.71	255.00	2	36,520	0.01%
2022/05/16	6	266.05	7	266.58	252.50	-1	37,163	0.00%
2022/05/13	11	261.68	9	261.17	257.00	2	37,394	0.01%
2022/05/12	6	259.50	6.1	260.31	254.50	-0.1	37,471	0.00%
2022/05/11	4	252.75	5	254.21	257.50	-1	37,788	0.00%
2022/05/10	6	246.33	7.1	247.53	255.00	-1.1	37,985	0.00%
2022/05/09	3.2	256.05	2	262.75	246.50	1.2	38,497	0.00%
2022/05/06	3.1	274.79	5	276.10	272.00	-1.9	38,829	0.00%
2022/05/05	13	282.65	8.1	278.89	286.00	4.9	38,763	0.01%
2022/05/04	1	267.00	1	264.00	262.50	0	38,558	0.00%
2022/05/03	2	263.75	2	264.01	264.50	0	38,787	0.00%
2022/04/29	5	265.57	5	262.70	260.50	0	38,955	0.00%
2022/04/28	18	254.47	21	252.88	260.00	-3	38,880	-0.01%
2022/04/27	17	249.71	18.1	249.79	252.50	-1.1	38,898	0.00%
2022/04/26	2	250.49	2	253.00	242.50	0	38,817	0.00%
2022/04/25	5	249.50	3	254.51	248.50	2	39,070	0.01%
2022/04/22	3	265.00	0.1	266.00	267.50	2.9	39,245	0.01%
2022/04/21	3	276.00	4	276.26	275.00	-1	39,660	0.00%
2022/04/20	3	268.83	3.2	273.38	276.50	-0.2	39,824	0.00%
2022/04/19	2	276.17	3	272.51	268.50	-1	39,943	0.00%
2022/04/18	11	265.18	12	266.59	272.50	-1	40,018	0.00%
2022/04/15	6.1	263.71	3	262.68	265.50	3.1	40,260	0.01%
2022/04/14	6	287.50	4	283.13	281.50	2	40,341	0.00%
2022/04/13	2	284.50	2	286.25	289.50	0	40,256	0.00%
2022/04/12	10	282.59	8	282.62	281.50	2	40,177	0.00%
2022/04/11	8	290.00	5	292.30	281.00	3	39,911	0.01%
2022/04/08	4	299.63	4	295.65	301.50	0	39,727	0.00%
2022/04/07	7.1	310.37	4.1	311.87	296.00	3	39,457	0.01%
2022/04/06	12	313.42	10	315.65	317.00	2	39,182	0.01%
2022/04/01	1	301.94	22	297.90	312.00	-21	39,128	-0.05%
2022/03/31	1	303.73	1	305.50	305.50	0	39,374	0.00%
2022/03/30	19.1	321.58	9.1	321.19	312.50	10	39,541	0.03%
2022/03/29	24.1	317.16	15	317.44	322.50	9	39,675	0.02%
2022/03/28	5	298.40	9.1	297.88	311.00	-4.1	40,065	-0.01%
2022/03/25	6.1	293.82	17	294.41	296.00	-11	40,418	-0.03%
2022/03/24	1.1	287.34	2	284.78	287.50	-0.9	40,965	0.00%
2022/03/23	21.2	288.27	41	294.64	284.00	-19.8	42,365	-0.05%
2022/03/22	37	283.35	36.1	288.31	282.00	0.9	42,972	0.00%
2022/03/21	4.1	279.29	2.1	278.49	274.50	2	43,100	0.00%
2022/03/18	37	276.51	4	270.63	273.00	33	43,130	0.08%
2022/03/17	9	273.33	15	271.43	275.00	-6	42,942	-0.01%
2022/03/16	15	259.97	12	262.71	255.00	3	42,428	0.01%
2022/03/15	6.1	266.42	12	279.50	260.50	-5.9	42,269	-0.01%
2022/03/14	8	291.50	9	290.83	286.00	-1	42,126	0.00%
2022/03/11	4	280.88	5	281.60	287.00	-1	41,766	0.00%
2022/03/10	13	287.38	12	284.00	281.00	1	41,630	0.00%
2022/03/09	12.1	284.76	10	283.45	275.00	2.1	41,146	0.01%
2022/03/08	10	283.25	7	279.36	273.50	3	40,380	0.01%
2022/03/07	6	284.50	6	285.33	287.50	0	39,594	0.00%
2022/03/04	4	300.75	4.1	297.69	288.00	-0.1	39,069	0.00%
2022/03/03	26	316.85	17	319.20	312.00	9	38,732	0.02%
2022/03/02	12	299.13	12.1	305.95	307.00	-0.1	37,914	0.00%
2022/03/01	17	283.62	19	288.11	299.50	-2	37,091	-0.01%
2022/02/25	3	262.50	11	262.68	272.50	-8	36,252	-0.02%
2022/02/24	14	247.07	13	246.92	248.00	1	35,583	0.00%
2022/02/23	12	243.54	15	244.08	245.00	-3	34,753	-0.01%
2022/02/22	14	239.82	14	239.11	233.50	0	33,923	0.00%
2022/02/21	1	231.58	2	235.75	239.00	-1	33,503	0.00%
2022/02/18	13	236.00	13	229.62	238.50	0	33,774	0.00%
2022/02/17	13	242.00	12.1	234.54	233.00	0.9	33,898	0.00%
2022/02/16	21.1	244.77	24	244.87	243.00	-2.9	33,682	-0.01%
2022/02/15	11	236.96	9	238.83	232.00	2	33,336	0.01%
2022/02/14	9	234.72	7.1	237.61	231.00	1.9	33,092	0.01%
2022/02/11	9	245.67	13	240.88	244.00	-4	33,159	-0.01%
2022/02/10	18	240.19	20	242.10	234.00	-2	32,875	-0.01%
2022/02/09	30.1	233.60	29	235.88	236.50	1.1	32,706	0.00%
2022/02/08	14	214.86	16	218.72	224.00	-2	32,424	-0.01%
2022/02/07	3.1	202.05	3	205.67	209.50	0.1	32,386	0.00%
2022/01/26	13	205.96	14	206.61	199.50	-1	32,810	0.00%
2022/01/25	16	209.63	18	210.14	205.50	-2	33,233	-0.01%
2022/01/24	7	208.86	5	211.40	213.50	2	33,695	0.01%
2022/01/21	9.1	215.38	11	215.91	216.00	-1.9	34,692	-0.01%
2022/01/20	18	217.50	17	216.62	219.00	1	35,430	0.00%
2022/01/19	5	210.00	0	0.00	215.00	5	36,018	0.01%
2022/01/18	6	217.58	5	212.20	209.00	1	36,701	0.00%
2022/01/17	20	210.78	16	212.47	214.50	4	37,392	0.01%
2022/01/14	5	203.80	5	205.00	213.00	0	37,851	0.00%
2022/01/13	1	198.50	1	200.00	200.50	0	38,128	0.00%
2022/01/12	7	200.93	6	200.25	200.50	1	38,678	0.00%
2022/01/11	6	202.75	4	199.50	199.00	2	39,898	0.01%
2022/01/10	10	210.35	11	207.36	207.00	-1	40,656	0.00%
2022/01/07	5	209.70	6.1	206.14	199.00	-1.1	41,496	0.00%
2022/01/06	2.1	209.36	1	211.00	211.00	1.1	41,693	0.00%
2022/01/05	3	219.67	2	222.00	218.50	1	42,783	0.00%
2022/01/04	4	224.50	3	225.17	221.00	1	44,346	0.00%
2022/01/03	1	234.00	2	227.50	226.00	-1	44,732	0.00%
2021/12/30	3	233.33	3	235.33	239.00	0	44,982	0.00%
2021/12/29	5	238.20	3	238.33	238.00	2	44,942	0.00%
2021/12/28	6	240.42	6	240.00	245.50	0	45,334	0.00%
2021/12/27	4	244.13	2	243.75	238.50	2	45,452	0.00%
2021/12/24	5	246.70	18	248.31	249.00	-13	45,182	-0.03%
2021/12/23	6	246.67	9	249.17	243.00	-3	45,107	-0.01%
2021/12/22	30.1	247.29	13	242.54	243.00	17.1	44,945	0.04%
2021/12/21	4	231.13	7	225.43	238.50	-3	44,416	-0.01%
2021/12/20	9	228.67	9	227.06	217.00	0	43,896	0.00%
2021/12/17	18	222.92	16	223.03	225.50	2	43,928	0.00%
2021/12/16	4	208.13	10	214.20	217.50	-6	42,868	-0.01%
2021/12/15	1	186.50	4.2	194.85	198.00	-3.2	42,239	-0.01%
2021/12/14	7.2	187.34	9.1	186.25	180.00	-1.9	42,330	0.00%
2021/12/13	9	193.28	9.6	192.69	194.00	-0.6	43,128	0.00%
2021/12/10	4.1	188.23	2	189.00	187.50	2.1	43,465	0.00%
2021/12/09	6	194.00	5	192.50	188.50	1	44,281	0.00%
2021/12/08	4	185.13	8	189.19	194.50	-4	44,790	-0.01%
2021/12/07	5	177.10	4	178.50	177.00	1	44,992	0.00%
2021/12/06	5	179.80	3	178.33	178.50	2	45,320	0.00%
2021/12/03	8	190.00	16	189.56	190.00	-8	45,555	-0.02%
2021/12/01	3	181.50	2	184.00	187.00	1	45,984	0.00%
2021/11/30	17	187.53	8	188.25	186.00	9	46,512	0.02%
2021/11/26	1	177.50	1	178.50	182.00	0	48,042	0.00%
2021/11/25	3	180.83	2	181.25	176.50	1	47,917	0.00%
2021/11/24	2	178.75	1.1	180.52	179.00	1	47,883	0.00%
2021/11/23	9	182.78	4	182.75	184.50	5	48,613	0.01%
2021/11/22	2	187.75	1	189.00	190.00	1	48,686	0.00%
2021/11/19	5	194.49	7	190.29	190.50	-2	48,565	0.00%
2021/11/18	4	198.75	2	196.25	196.00	2	48,409	0.00%
2021/11/17	16	203.03	20	203.25	206.00	-4	48,307	-0.01%
2021/11/16	16	200.56	11	195.68	193.50	5	47,897	0.01%
2021/11/15	7	195.29	7	195.50	198.50	0	47,378	0.00%
2021/11/12	18	195.94	20.6	198.45	189.00	-2.6	47,110	-0.01%
2021/11/11	10	192.05	5	190.40	191.00	5	46,520	0.01%
2021/11/10	3	187.17	3	186.33	194.00	0	46,153	0.00%
2021/11/09	2	187.75	2	185.75	181.00	0	45,662	0.00%
2021/11/08	2	188.50	0	181.00	181.00	2	45,141	0.00%
2021/11/05	6	190.67	4	193.13	197.00	2	44,724	0.00%
2021/11/04	7	194.43	6	194.83	190.50	1	44,059	0.00%
2021/11/03	3	194.00	41.1	198.80	193.50	-38.1	43,471	-0.09%
2021/11/02	7	207.86	7	205.56	205.50	0	43,072	0.00%
2021/11/01	27.3	213.63	27	212.15	210.00	0.3	42,405	0.00%
2021/10/29	60	201.54	61	203.78	201.00	-1	41,622	0.00%
2021/10/28	12	189.88	15	192.39	196.50	-3	40,311	-0.01%
2021/10/27	9	173.01	13	174.73	179.00	-4	39,421	-0.01%
2021/10/26	16	175.31	15	168.90	163.00	1	38,611	0.00%
2021/10/25	9	171.56	8	171.00	176.00	1	37,727	0.00%
2021/10/22	9	159.28	10	160.30	166.50	-1	36,525	0.00%
2021/10/21	9	153.61	11	154.18	151.50	-2	35,522	-0.01%
2021/10/20	19	150.95	15	150.70	153.50	4	34,614	0.01%
2021/10/19	30	147.55	19	150.26	147.50	11	33,683	0.03%
2021/10/18	9	143.00	7	142.36	141.00	2	32,110	0.01%
2021/10/15	10	135.40	23.1	135.40	143.00	-13.1	31,001	-0.04%
2021/10/14	3	132.33	3	132.33	130.00	0	29,551	0.00%
2021/10/13	18	133.14	26	134.71	131.50	-8	28,779	-0.03%
2021/10/12	39	131.87	28	131.02	133.00	11	27,418	0.04%
2021/10/08	10	123.80	19.1	127.25	130.00	-9.1	25,623	-0.04%
2021/10/07	12	116.13	14	117.14	118.50	-2	25,160	-0.01%
2021/10/06	1	110.50	2	110.75	108.00	-1	25,003	0.00%
2021/10/05	10	106.55	7	107.21	112.00	3	25,354	0.01%
2021/10/04	0	0.00	1	112.50	109.00	-1	25,273	0.00%
2021/10/01	6.1	108.76	1	106.50	107.50	5.1	25,585	0.02%
2021/09/30	4	115.38	4	114.75	115.00	0	25,583	0.00%
2021/09/29	8.1	115.91	8	115.31	115.00	0.1	25,693	0.00%
2021/09/28	15	118.57	18	118.31	120.50	-3	25,254	-0.01%
2021/09/27	5	117.10	6	118.42	114.50	-1	24,602	0.00%
2021/09/24	41	118.78	41	118.38	118.00	0	24,250	0.00%
2021/09/23	2	112.01	8	114.50	115.50	-6	23,388	-0.03%
2021/09/22	6	108.33	11	109.50	106.00	-5	23,034	-0.02%
2021/09/17	7	113.21	7	113.07	114.00	0	22,693	0.00%
2021/09/16	16	115.09	19	115.92	112.50	-3	22,132	-0.01%
2021/09/15	4	112.13	14	112.29	111.50	-10	21,085	-0.05%
2021/09/14	22	112.23	14	111.29	115.00	8	20,608	0.04%
2021/09/13	20	111.70	28	110.91	109.00	-8	19,661	-0.04%
2021/09/10	53	104.97	47	107.44	110.50	6	18,802	0.03%
2021/09/09	10	99.10	13	100.14	100.50	-3	18,216	-0.02%
2021/09/08	14	97.55	15.1	97.02	93.40	-1.1	17,894	-0.01%
2021/09/07	22	101.81	9	106.28	98.30	13	17,543	0.07%
2021/09/06	8	111.94	10	111.60	109.00	-2	17,535	-0.01%
2021/09/03	13	110.50	15	111.03	110.00	-2	17,809	-0.01%
2021/09/02	44.1	109.98	50	110.37	109.00	-6	17,265	-0.03%
2021/09/01	15	106.80	17	105.58	109.00	-2	15,914	-0.01%
2021/08/31	14	99.69	3	99.00	99.20	11	15,298	0.07%
2021/08/30	9	103.50	6	102.92	103.00	3	15,046	0.02%
2021/08/27	21	107.55	18	106.92	103.50	3	15,000	0.02%
2021/08/26	0	0.00	1.6	99.56	104.00	-1.6	14,197	-0.01%
2021/08/25	0	0.00	0.1	95.10	94.80	-0.1	14,015	0.00%
2021/08/24	5.1	96.16	6	95.67	94.30	-1	14,283	-0.01%
2021/08/23	3	94.10	5	95.56	94.40	-2	14,264	-0.01%
2021/08/20	6	90.55	5	90.42	90.90	1	14,185	0.01%
2021/08/19	0	0.00	3	89.30	86.20	-3	14,118	-0.02%
2021/08/18	0	0.00	3	86.90	89.80	-3	14,353	-0.02%
2021/08/17	1	88.20	1	87.50	86.70	0	14,560	0.00%
2021/08/16	1	92.60	1	92.30	92.40	0	14,540	0.00%
2021/08/13	0	0.00	1	94.00	92.10	-1	14,543	-0.01%
2021/08/11	2	96.70	1	98.10	97.10	1	14,663	0.01%
2021/08/10	2	99.75	1	97.70	97.30	1	14,664	0.01%
2021/08/06	12	97.93	13	98.45	99.30	-1	14,668	-0.01%
2021/08/05	3	106.83	0	0.00	106.00	3	14,479	0.02%
2021/08/04	1	109.00	0	0.00	108.50	1	14,651	0.01%
2021/08/03	2	112.00	1	111.50	114.50	1	14,710	0.01%
2021/08/02	3	111.83	1	113.00	112.00	2	14,752	0.01%
2021/07/30	4	114.50	7	112.79	112.50	-3	14,891	-0.02%
2021/07/29	2	108.00	3	108.67	108.00	-1	14,903	-0.01%
2021/07/28	2	106.00	0	0.00	105.00	2	15,093	0.01%
2021/07/27	0	0.00	1	118.00	116.50	-1	15,783	-0.01%
2021/07/22	0	0.00	1	113.50	118.50	-1	18,178	-0.01%
2021/07/20	4	111.75	0	0.00	111.50	4	18,661	0.02%
2021/07/16	1	112.00	0	0.00	109.00	1	18,767	0.01%
2021/07/14	1	112.00	2	111.50	114.00	-1	18,999	-0.01%
2021/07/13	3	112.00	4	114.63	111.00	-1	18,915	-0.01%
2021/07/12	25	110.30	25	111.98	110.50	0	18,689	0.00%
2021/07/09	5	102.14	9	104.39	106.50	-4	18,206	-0.02%
2021/07/08	25	94.76	28	96.16	97.10	-3	18,020	-0.02%
2021/07/07	8	90.44	13	91.32	91.80	-5	17,495	-0.03%
2021/07/06	2	85.55	6	85.40	83.50	-4	17,327	-0.02%
2021/07/05	5	82.86	15	84.90	85.40	-10	17,067	-0.06%
2021/07/02	6	75.57	4	76.98	77.70	2	16,992	0.01%
2021/07/01	2	73.90	5	76.00	74.00	-3	17,167	-0.02%
2021/06/30	0	0.00	4	75.73	76.10	-4	17,153	-0.02%
2021/06/29	8	78.56	3	77.10	75.50	5	17,130	0.03%
2021/06/28	1	75.00	1	75.90	76.30	0	16,934	0.00%
2021/06/25	2	76.65	0	0.00	75.60	2	16,899	0.01%
2021/06/24	5	77.20	1	76.50	76.70	4	16,852	0.02%
2021/06/23	1	77.00	1	75.60	76.70	0	16,816	0.00%
2021/06/22	0	0.00	2	75.75	74.80	-2	16,677	-0.01%
2021/06/21	0	0.00	86	75.00	75.20	-86	16,606	-0.52%
2021/06/18	9	76.99	1	78.80	76.30	8	16,489	0.05%
2021/06/17	3	76.10	3	77.13	77.60	0	16,286	0.00%
2021/06/15	6	77.45	4	77.23	78.10	2	15,932	0.01%
2021/06/11	1	78.10	5	78.08	78.10	-4	15,368	-0.03%
2021/06/10	2	71.20	2	70.70	71.00	0	14,589	0.00%
2021/06/09	1	71.40	0	0.00	69.80	1	14,417	0.01%
2021/06/08	0	0.00	2	71.40	71.40	-2	14,302	-0.01%
2021/06/07	1	69.50	0	0.00	71.10	1	14,221	0.01%
2021/06/03	2	69.80	14	70.43	70.80	-12	13,914	-0.09%
2021/06/02	0	0.00	1	69.40	69.00	-1	13,719	-0.01%
2021/06/01	5	71.26	0	0.00	69.40	5	13,598	0.04%
2021/05/31	6	68.63	6.4	68.20	68.40	-0.4	13,283	0.00%
2021/05/28	3	67.23	4	67.50	67.50	-1	13,129	-0.01%
2021/05/26	4	67.13	0	0.00	66.30	4	12,918	0.03%
2021/05/25	3	64.23	8	66.84	67.50	-5	12,631	-0.04%
2021/05/24	2	60.80	3	60.13	61.40	-1	12,312	-0.01%
2021/05/21	1	60.70	1	61.50	59.80	0	12,295	0.00%
2021/05/20	3	58.90	0	0.00	58.80	3	12,298	0.02%
2021/05/19	2	58.50	0	0.00	58.20	2	12,244	0.02%
2021/05/12	0	0.00	2	60.40	59.40	-2	11,728	-0.02%
2021/05/11	3	62.30	4	64.00	63.30	-1	11,444	-0.01%
2021/05/10	0	0.00	1	66.50	66.90	-1	11,262	-0.01%
2021/05/07	5	69.38	6	68.38	68.00	-1	11,214	-0.01%
2021/05/06	1	67.40	1	68.40	67.00	0	11,047	0.00%
2021/05/05	4	69.03	0	0.00	66.50	4	10,896	0.04%
2021/05/04	0	0.00	4	72.65	73.80	-4	10,606	-0.04%
2021/05/03	29	69.93	26	70.62	69.80	3	10,416	0.03%
2021/04/29	98	71.15	22	73.45	74.50	76	10,415	0.73%
2021/04/28	5	65.70	9	67.30	67.80	-4	9,319	-0.04%
2021/04/27	0	0.00	2	63.00	61.70	-2	8,510	-0.02%
2021/04/26	1	63.30	2	61.75	62.60	-1	8,303	-0.01%
2021/04/22	0	0.00	1	59.40	56.50	-1	8,021	-0.01%
2021/04/21	1	58.60	1	60.40	58.70	0	7,949	0.00%
2021/04/20	0	0.00	15	60.41	61.00	-15	7,961	-0.19%
2021/04/19	2	59.60	2	59.35	59.00	0	7,977	0.00%
2021/04/16	2	58.95	3	58.43	59.50	-1	7,882	-0.01%
2021/04/15	2	59.20	11	59.00	59.30	-9	7,719	-0.12%
2021/04/14	4	57.48	3	59.80	56.40	1	7,561	0.01%
2021/04/13	0	0.00	3	59.77	57.90	-3	7,244	-0.04%
2021/04/12	1	57.80	3	58.13	56.90	-2	6,962	-0.03%
2021/04/09	6	58.02	2	58.50	57.50	4	6,837	0.06%
2021/04/08	11	56.46	2	56.50	57.20	9	6,536	0.14%
2021/04/07	1	57.30	24	55.73	57.40	-23	6,373	-0.36%
2021/04/06	9	53.46	0	0.00	53.40	9	6,225	0.14%
2021/04/01	1	53.00	4	52.90	53.00	-3	6,271	-0.05%
2021/03/31	1	52.90	0	0.00	52.10	1	6,248	0.02%
2021/03/30	0	0.00	4	51.88	52.40	-4	6,224	-0.06%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	2	51.70	52.10	-2	6,383	-0.03%
2021/03/24	2	51.00	2	51.20	50.70	0	6,395	0.00%
2021/03/19	1	50.70	2	50.80	51.00	-1	6,639	-0.02%
2021/03/15	3	51.60	0	0.00	51.60	3	6,891	0.04%
2021/03/09	1	49.05	0	0.00	49.50	1	8,093	0.01%
2021/03/05	4	50.00	0	0.00	49.95	4	8,098	0.05%
2021/03/04	0	0.00	20	50.90	50.90	-20	8,126	-0.25%
2021/03/03	5	51.42	0	0.00	51.90	5	8,098	0.06%
2021/02/26	7	52.99	0	0.00	53.00	7	8,057	0.09%
2021/02/25	5	53.58	0	0.00	53.40	5	8,060	0.06%
2021/02/24	1	54.10	4	53.90	53.90	-3	8,146	-0.04%
2021/02/23	3	55.60	3	55.40	55.40	0	8,135	0.00%
2021/02/22	0	0.00	1	56.00	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	4	55.20	55.90	-4	8,006	-0.05%
2021/02/18	3	54.00	2	54.20	54.00	1	7,934	0.01%
2021/02/17	0	0.00	5	53.78	53.20	-5	7,932	-0.06%
2021/02/04	4	52.20	0	0.00	52.20	4	7,859	0.05%
2021/02/03	0	0.00	14	53.30	53.30	-14	7,823	-0.18%
2021/02/02	2	51.50	1	53.20	52.90	1	7,771	0.01%
2021/02/01	5	51.90	1	51.40	51.40	4	7,737	0.05%
2021/01/29	1	54.70	0	0.00	52.20	1	7,685	0.01%
2021/01/28	1	52.70	0	0.00	53.40	1	7,537	0.01%
2021/01/27	34	52.37	23	51.52	52.50	11	7,391	0.15%
2021/01/26	5	52.38	0	0.00	51.10	5	7,215	0.07%
2021/01/25	33	55.04	7	57.61	54.10	26	7,011	0.37%
2021/01/22	8	56.61	16	56.24	57.90	-8	6,417	-0.12%
2021/01/21	2	52.00	0	0.00	52.70	2	5,889	0.03%
2021/01/19	1	53.30	0	0.00	53.00	1	5,727	0.02%
2021/01/15	3	53.27	3	53.40	53.40	0	5,758	0.00%
2021/01/13	0	0.00	6	53.38	54.00	-6	5,539	-0.11%
2021/01/12	1	51.30	7	52.40	52.00	-6	5,405	-0.11%
2021/01/11	0	0.00	34	50.56	51.60	-34	5,245	-0.65%
2021/01/07	0	0.00	1	50.00	49.75	-1	5,113	-0.02%
2021/01/06	43	49.96	1	48.70	49.30	42	5,073	0.83%
2021/01/04	0	0.00	6	52.00	52.20	-6	4,891	-0.12%
2020/12/31	0	0.00	6	50.90	50.90	-6	4,803	-0.12%
2020/12/29	2	52.40	17	51.76	51.90	-15	4,740	-0.32%
2020/12/28	14	50.19	13	51.22	51.80	1	4,581	0.02%
2020/12/25	3	50.60	2	50.60	50.70	1	4,467	0.02%
2020/12/24	21	51.14	1	51.50	51.00	20	4,432	0.45%
2020/12/23	2	51.25	0	0.00	51.20	2	4,403	0.05%
2020/12/22	2	51.15	7	50.13	49.65	-5	4,331	-0.12%
2020/12/21	1	50.20	1	49.05	49.20	0	4,222	0.00%
2020/12/18	1	50.00	1	50.00	49.95	0	4,176	0.00%
2020/12/17	2	49.70	0	0.00	49.80	2	4,147	0.05%
2020/12/16	4	50.90	0	0.00	50.50	4	4,107	0.10%
2020/12/15	1	49.95	4	50.40	50.40	-3	4,083	-0.07%
2020/12/14	2	50.50	0	0.00	50.50	2	3,880	0.05%
2020/12/10	1	52.30	30	51.29	50.70	-29	3,835	-0.76%
2020/12/08	2	53.20	1.2	53.26	52.70	0.8	3,599	0.02%
2020/12/07	1	55.80	1	54.90	55.40	0	3,438	0.00%
2020/12/04	1.2	51.73	6.1	51.91	53.40	-5	2,870	-0.17%
2020/11/25	2	46.10	2	46.00	46.05	0	2,250	0.00%
2020/11/23	11.1	47.77	11	47.77	47.65	0.1	2,171	0.01%
2020/11/19	1	45.95	31	46.36	45.35	-30	1,985	-1.51%
2020/11/17	2	45.40	1	45.40	45.35	1	1,872	0.05%
2020/11/13	1	44.25	0	0.00	44.35	1	1,879	0.05%
2020/11/09	0	0.00	1	43.35	43.60	-1	1,877	-0.05%
2020/11/05	0	0.00	1	42.00	42.30	-1	1,880	-0.05%
2020/11/03	1	41.25	0	0.00	41.25	1	1,959	0.05%
2020/10/28	1	43.05	0	0.00	42.80	1	2,080	0.05%
2020/10/26	4	43.68	0	0.00	43.35	4	2,166	0.18%
2020/10/23	1	43.85	0	0.00	44.10	1	2,143	0.05%
2020/10/08	0	0.00	15	44.50	44.20	-15	3,078	-0.49%
2020/10/07	1	44.70	1	44.85	44.95	0	3,109	0.00%
2020/10/06	0	0.00	1	44.55	44.50	-1	3,167	-0.03%
2020/10/05	0	0.00	10	44.10	44.05	-10	3,272	-0.31%
2020/09/28	2	43.48	7	42.44	44.05	-5	3,909	-0.13%
2020/09/25	10	41.55	0	0.00	42.00	10	4,182	0.24%
2020/09/18	3	45.55	0	0.00	45.65	3	5,792	0.05%
2020/09/17	3	45.35	5	45.25	45.40	-2	6,221	-0.03%
2020/09/16	5	45.33	0	0.00	45.05	5	6,332	0.08%
2020/09/15	1	44.70	4	45.13	45.40	-3	6,368	-0.05%
2020/09/09	16	43.40	0	0.00	43.45	16	6,563	0.24%
2020/09/04	0	0.00	5	43.80	43.95	-5	6,670	-0.07%
2020/09/01	0	0.00	1	44.50	44.95	-1	6,706	-0.01%
2020/08/19	10	45.05	0	0.00	45.20	10	6,871	0.15%
2020/08/18	12	46.19	2	46.10	46.30	10	6,847	0.15%
2020/08/13	0	0.00	1	47.00	46.25	-1	6,979	-0.01%
2020/08/10	2	48.03	0	0.00	47.25	2	6,966	0.03%
2020/08/05	1	48.65	0	0.00	48.60	1	6,887	0.01%
2020/08/04	1	47.35	3	47.52	47.80	-2	6,835	-0.03%
2020/08/03	0	0.00	2	47.10	47.10	-2	6,806	-0.03%
2020/07/31	11	46.54	0	0.00	47.05	11	6,820	0.16%
2020/07/30	2	47.58	0	0.00	47.80	2	6,752	0.03%
2020/07/29	0	0.00	2	47.00	46.95	-2	6,725	-0.03%
2020/07/28	5	47.08	0	0.00	46.20	5	6,658	0.08%
2020/07/27	1	50.70	1	50.30	49.15	0	6,524	0.00%
2020/07/24	0	0.00	6	54.47	52.10	-6	6,354	-0.09%
2020/07/23	0	0.00	2	52.65	52.90	-2	6,085	-0.03%
2020/07/22	1	51.80	1	52.50	52.50	0	6,034	0.00%
2020/07/20	0	0.00	2	50.80	50.80	-2	6,105	-0.03%
2020/07/17	3	49.40	1	50.20	48.95	2	6,066	0.03%
2020/07/16	6	50.33	0	0.00	50.10	6	6,051	0.10%
2020/07/14	2	51.30	1	51.20	51.00	1	6,004	0.02%
2020/07/13	4	50.98	2	50.95	51.60	2	5,971	0.03%
2020/07/10	6	50.62	5	51.14	50.80	1	5,933	0.02%
2020/07/09	6	53.05	0	0.00	52.60	6	5,837	0.10%
2020/07/08	2	54.40	0	0.00	54.00	2	5,663	0.04%
2020/07/07	1	51.90	22	52.71	51.50	-21	5,429	-0.39%
2020/07/06	51	54.74	22	54.43	54.00	29	5,261	0.55%
2020/07/03	22	53.14	17	52.67	52.80	5	5,033	0.10%
2020/07/02	21	50.12	9	49.54	51.30	12	4,544	0.26%
2020/07/01	0	0.00	25	47.65	47.75	-25	4,233	-0.59%
2020/06/30	1	47.05	2	47.18	46.40	-1	4,065	-0.02%
2020/06/29	1	45.80	1	46.65	46.50	0	3,795	0.00%
2020/06/24	3	45.10	22	45.58	44.80	-19	3,484	-0.55%
2020/06/23	2	43.68	0	0.00	43.35	2	3,083	0.06%
2020/06/19	1	42.10	0	0.00	41.00	1	2,984	0.03%
2020/06/15	1	41.80	1	41.95	41.45	0	2,862	0.00%
2020/06/12	22	41.04	2	41.18	41.65	20	2,889	0.69%
2020/06/11	1	44.15	1	44.35	42.80	0	2,908	0.00%
2020/06/08	0	0.00	1	44.95	44.90	-1	3,017	-0.03%
2020/06/05	11	44.89	1	44.90	44.90	10	2,992	0.33%
2020/05/29	0	0.00	20	44.18	43.60	-20	2,905	-0.69%
2020/05/26	11	43.48	2	43.50	43.20	9	2,910	0.31%
2020/05/25	1	43.35	1	43.55	43.70	0	2,915	0.00%
2020/05/22	2	44.93	11	45.09	43.60	-9	2,934	-0.31%
2020/05/20	0	0.00	3	42.10	42.30	-3	2,828	-0.11%
2020/05/18	0	0.00	10	40.50	40.50	-10	2,819	-0.35%
2020/05/07	3	43.55	1	43.75	43.55	2	2,940	0.07%
2020/05/05	0	0.00	10	42.95	42.80	-10	2,964	-0.34%
2020/04/30	10	43.40	2	43.55	43.35	8	3,014	0.27%
2020/04/28	1	42.40	0	0.00	42.95	1	3,127	0.03%
2020/04/27	0	0.00	2	43.05	42.80	-2	3,171	-0.06%
2020/04/24	3	42.90	0	0.00	42.55	3	3,160	0.09%
2020/04/23	0	0.00	2	45.25	45.30	-2	3,036	-0.07%
2020/04/22	0	0.00	3	42.33	42.65	-3	2,927	-0.10%
2020/04/21	2	43.50	0	0.00	41.80	2	2,950	0.07%
2020/04/16	2	41.50	0	0.00	41.60	2	3,147	0.06%
2020/04/15	2	41.20	6	41.32	41.80	-4	3,291	-0.12%
2020/04/09	0	0.00	2	40.35	40.35	-2	3,753	-0.05%
2020/04/08	2	39.60	2	39.68	41.20	0	3,905	0.00%
2020/04/07	0	0.00	1	38.35	38.80	-1	3,875	-0.03%
2020/04/01	1	36.65	2	36.30	36.65	-1	3,824	-0.03%
2020/03/31	0	0.00	1	36.60	36.30	-1	3,870	-0.03%
2020/03/30	1	34.90	0	0.00	36.70	1	3,875	0.03%
2020/03/27	0	0.00	1	37.20	36.20	-1	3,858	-0.03%
2020/03/26	1	36.35	0	0.00	36.50	1	3,829	0.03%
2020/03/24	0	0.00	5	34.00	34.10	-5	3,804	-0.13%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/18	1	33.20	0	0.00	32.35	1	3,768	0.03%
2020/03/17	2	32.08	0	0.00	32.95	2	3,806	0.05%
2020/03/16	4	33.05	4	35.10	32.70	0	3,763	0.00%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	2	38.63	1	38.40	38.35	1	3,623	0.03%
2020/03/11	12	42.77	0	0.00	42.35	12	3,576	0.34%
2020/03/09	11	43.23	0	0.00	42.80	11	3,570	0.31%
2020/03/02	0	0.00	1	43.15	45.00	-1	3,613	-0.03%
2020/02/26	1	45.60	0	0.00	45.60	1	3,576	0.03%
2020/02/24	1	47.15	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.60	0	0.00	47.65	1	3,525	0.03%
2020/02/19	1	48.90	3	48.75	48.60	-2	3,494	-0.06%
2020/02/18	1	47.95	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.65	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.45	0	0.00	49.50	1	3,488	0.03%
2020/02/11	0	0.00	2	48.10	48.05	-2	3,445	-0.06%
2020/02/07	2	47.00	0	0.00	47.15	2	3,447	0.06%
2020/02/06	1	48.15	0	0.00	48.30	1	3,450	0.03%
2020/01/31	1	49.75	3	50.17	49.45	-2	3,488	-0.06%
2020/01/30	4	52.10	2	52.10	52.10	2	3,523	0.06%
2020/01/20	4	58.73	0	0.00	57.80	4	3,613	0.11%
2020/01/16	0	0.00	1	59.70	59.10	-1	3,717	-0.03%
2020/01/14	5	59.50	2	60.55	59.40	3	3,670	0.08%
2020/01/13	2	58.80	2	59.10	59.50	0	3,550	0.00%
2020/01/10	3	58.57	1	58.50	58.60	2	3,536	0.06%
2020/01/09	3	57.70	3	57.97	58.30	0	3,463	0.00%
2020/01/08	1	56.80	0	0.00	55.70	1	3,326	0.03%
2020/01/07	2	56.85	2	56.75	56.10	0	3,239	0.00%
2020/01/06	1	56.90	0	0.00	56.60	1	3,189	0.03%
2020/01/03	2	60.05	9	60.78	59.00	-7	3,236	-0.22%
2020/01/02	2	59.00	3	59.10	59.20	-1	3,036	-0.03%
2019/12/30	1	56.70	0	0.00	56.60	1	3,005	0.03%
2019/12/26	1	57.10	0	0.00	56.70	1	3,070	0.03%
2019/12/19	0	0.00	7	56.80	56.70	-7	3,245	-0.22%
2019/12/18	0	0.00	1	56.90	56.20	-1	3,316	-0.03%
2019/12/17	1	56.70	3	56.30	56.70	-2	3,756	-0.05%
2019/12/16	0	0.00	3	55.57	56.20	-3	4,080	-0.07%
2019/12/12	3	55.90	36	56.84	55.80	-33	4,110	-0.80%
2019/12/11	2	55.00	2	54.70	55.00	0	4,047	0.00%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/12/06	1	53.80	0	0.00	53.90	1	4,137	0.02%
2019/12/04	0.6	52.80	0	0.00	52.70	0.6	4,295	0.01%
2019/12/03	3	53.07	1	53.70	53.20	2	4,334	0.05%
2019/12/02	10	53.50	0	0.00	53.60	10	4,322	0.23%
2019/11/27	0	0.00	2	56.10	56.10	-2	4,348	-0.05%
2019/11/26	0	0.00	3	56.50	56.50	-3	4,448	-0.07%
2019/11/21	31	55.03	0	0.00	55.10	31	4,518	0.69%
2019/11/19	3	55.10	0	0.00	55.10	3	4,634	0.06%
2019/11/18	5	55.36	2	56.00	55.20	3	4,737	0.06%
2019/11/15	7	54.96	4	54.65	55.10	3	4,998	0.06%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/13	0	0.00	3	55.50	55.40	-3	5,266	-0.06%
2019/11/12	0	0.00	0.3	54.80	54.90	-0.3	5,298	-0.01%
2019/11/11	2	54.40	1	55.30	54.10	1	5,362	0.02%
2019/11/08	2	56.00	1	56.10	55.90	1	5,378	0.02%
2019/11/07	3	57.37	0	0.00	57.40	3	5,381	0.06%
2019/11/04	11	57.93	1	58.30	58.00	10	5,545	0.18%
2019/11/01	3	57.53	0	0.00	57.40	3	5,587	0.05%
2019/10/30	1	60.50	0	0.00	59.50	1	5,631	0.02%
2019/10/29	0	0.00	1	59.30	60.00	-1	5,586	-0.02%
2019/10/28	2	60.25	16	60.20	60.60	-14	5,596	-0.25%
2019/10/25	2	59.10	4	58.80	58.50	-2	5,523	-0.04%
2019/10/24	7	58.90	19	59.00	59.00	-12	5,619	-0.21%
2019/10/23	6	56.83	2	57.00	56.80	4	5,903	0.07%
2019/10/15	0	0.00	1	55.90	55.70	-1	6,166	-0.02%
2019/10/09	15	55.23	0	0.00	55.20	15	6,182	0.24%
2019/10/08	5	58.00	0	0.00	58.10	5	6,080	0.08%
2019/10/07	1	58.70	0	0.00	58.70	1	6,174	0.02%
2019/10/04	11	58.62	0	0.00	58.20	11	6,210	0.18%
2019/10/02	1	58.00	1	58.10	58.50	0	6,113	0.00%
2019/10/01	9	57.68	0	0.00	58.30	9	6,158	0.15%
2019/09/26	0	0.00	10	58.90	59.40	-10	6,322	-0.16%
2019/09/24	13	59.65	0	0.00	59.20	13	6,395	0.20%
2019/09/23	1	61.50	1	61.80	61.30	0	6,301	0.00%
2019/09/20	1	62.20	7	63.71	60.80	-6	6,224	-0.10%
2019/09/19	3	60.10	4	61.00	61.60	-1	5,795	-0.02%
2019/09/18	5	58.28	2	57.50	57.50	3	5,619	0.05%
2019/09/16	0	0.00	4	57.30	57.60	-4	5,640	-0.07%
2019/09/09	1	58.30	0	0.00	58.00	1	5,544	0.02%
2019/09/06	0	0.00	1	58.80	59.00	-1	5,454	-0.02%
2019/09/05	1	57.40	0	0.00	58.00	1	5,382	0.02%
2019/09/03	1	57.00	0	0.00	56.50	1	5,439	0.02%
2019/08/30	1	56.60	3	56.90	56.80	-2	5,419	-0.04%
2019/08/29	1	57.50	0	0.00	57.00	1	5,340	0.02%
2019/08/27	10	54.90	1	54.70	54.30	9	5,189	0.17%
2019/08/22	1	57.80	0	0.00	56.40	1	5,109	0.02%
2019/08/21	3	57.67	0	0.00	57.20	3	5,041	0.06%
2019/08/20	4	57.88	4	58.38	58.10	0	4,947	0.00%
2019/08/19	3	55.30	2	55.90	56.10	1	4,697	0.02%
2019/08/16	0	0.00	1	55.90	54.10	-1	4,616	-0.02%
2019/08/13	4	53.95	3	53.67	53.50	1	4,355	0.02%
2019/08/08	0	0.00	1	55.00	55.70	-1	4,286	-0.02%
2019/08/07	4	54.70	1	55.90	54.00	3	4,232	0.07%
2019/08/06	2	54.75	7	55.00	55.00	-5	4,193	-0.12%
2019/08/05	0	0.00	10	57.50	56.60	-10	4,101	-0.24%
2019/08/02	0	0.00	1	59.60	59.00	-1	4,055	-0.02%
2019/08/01	2	61.95	0	0.00	61.30	2	4,025	0.05%
2019/07/31	3	61.37	1	61.00	62.90	2	3,997	0.05%
2019/07/30	0	0.00	1	64.50	60.40	-1	3,974	-0.03%
2019/07/29	5	62.40	0	0.00	63.40	5	3,861	0.13%
2019/07/26	0	0.00	1	62.80	63.50	-1	3,813	-0.03%
2019/07/25	21	63.47	22	61.55	61.50	-1	3,734	-0.03%
2019/07/24	0	0.00	18	59.19	60.70	-18	3,387	-0.53%
2019/07/19	1	54.30	1	55.00	54.00	0	3,404	0.00%
2019/07/18	1	54.10	5	55.30	53.20	-4	3,432	-0.12%
2019/07/17	1	55.10	0	0.00	56.00	1	3,407	0.03%
2019/07/16	3	55.67	0	0.00	55.40	3	3,466	0.09%
2019/07/15	2	56.35	0	0.00	55.90	2	3,586	0.06%
2019/07/11	2	56.55	12	56.74	56.80	-10	3,642	-0.27%
2019/07/10	1	53.80	1	54.60	55.30	0	3,519	0.00%
2019/07/09	2	52.55	1	53.20	54.00	1	3,451	0.03%
2019/07/08	2	53.00	0	0.00	52.20	2	3,411	0.06%
2019/07/05	6	54.00	3	54.03	54.50	3	3,418	0.09%
2019/07/04	0	0.00	10	53.88	53.70	-10	3,400	-0.29%
2019/07/03	2	53.45	2	53.50	51.10	0	3,368	0.00%
2019/06/26	1	48.45	1	48.40	48.45	0	3,205	0.00%
2019/06/25	5	50.00	9	50.18	48.35	-4	3,182	-0.13%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/19	1	47.00	2	47.75	47.75	-1	2,928	-0.03%
2019/06/12	1	47.90	1	48.20	48.00	0	3,022	0.00%
2019/06/05	0.2	43.70	0	0.00	44.00	0.2	2,917	0.01%
2019/06/04	0	0.00	3	44.25	43.70	-3	2,933	-0.10%
2019/05/31	10	44.45	0	0.00	43.90	10	2,969	0.34%
2019/05/29	0	0.00	1	43.00	43.50	-1	3,005	-0.03%
2019/05/24	1	42.10	0	0.00	41.75	1	3,106	0.03%
2019/05/23	5	43.09	1	42.90	42.35	4	3,106	0.13%
2019/05/17	1	44.50	0	0.00	44.35	1	3,633	0.03%
2019/05/16	0	0.00	1	46.80	45.45	-1	3,627	-0.03%
2019/05/13	2	46.00	0	0.00	45.85	2	3,687	0.05%
2019/05/08	1	48.75	0	0.00	48.60	1	3,657	0.03%
2019/05/03	0	0.00	1	50.60	51.40	-1	3,649	-0.03%
2019/05/02	0	0.00	0.9	50.50	50.70	-0.9	3,654	-0.02%
2019/04/29	1	49.80	1	51.60	49.55	0	3,696	0.00%
2019/04/26	0	0.00	3	50.17	50.50	-3	3,621	-0.08%
2019/04/25	1	50.40	1	50.30	50.60	0	3,583	0.00%
2019/04/22	1	50.20	0	0.00	49.05	1	3,485	0.03%
2019/04/19	7	49.07	6	49.12	49.80	1	3,458	0.03%
2019/04/18	3	47.67	13	47.83	47.75	-10	3,312	-0.30%
2019/04/17	12	47.35	0	0.00	47.15	12	3,229	0.37%
2019/04/16	0	0.00	2	47.00	47.05	-2	3,235	-0.06%
2019/04/15	0	0.00	1	46.60	47.15	-1	3,240	-0.03%
2019/04/11	1	46.80	6	47.78	46.65	-5	3,285	-0.15%
2019/04/10	0	0.00	10	46.83	47.40	-10	3,284	-0.30%
2019/04/09	0	0.00	14	47.59	46.70	-14	3,271	-0.43%
2019/04/08	0	0.00	18	46.25	45.85	-18	3,231	-0.56%
2019/04/02	10	45.28	0	0.00	45.80	10	3,448	0.29%
2019/04/01	3	44.75	0	0.00	44.45	3	3,397	0.09%
2019/03/29	1	44.25	0	0.00	44.55	1	3,373	0.03%
2019/03/28	3	44.52	0	0.00	44.20	3	3,423	0.09%
2019/03/27	1	43.95	0	0.00	44.00	1	3,437	0.03%
2019/03/26	8	44.15	0	0.00	44.10	8	3,439	0.23%
2019/03/22	2	46.08	3	46.10	45.80	-1	3,436	-0.03%
2019/03/21	2	45.35	0	0.00	45.80	2	3,419	0.06%
2019/03/20	3	46.85	5	46.80	46.25	-2	3,405	-0.06%
2019/03/19	0	0.00	1	46.30	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	5	44.95	44.85	-5	3,357	-0.15%
2019/03/15	5	44.50	0	0.00	44.85	5	3,355	0.15%
2019/03/13	2	44.48	0	0.00	44.65	2	3,399	0.06%
2019/03/07	3	44.07	0	0.00	43.90	3	3,573	0.08%
2019/03/06	5	44.50	1	44.20	44.20	4	3,639	0.11%
2019/03/05	10	45.20	0	0.00	44.85	10	3,708	0.27%
2019/02/27	2	45.98	0	0.00	45.95	2	3,874	0.05%
2019/02/26	4	49.54	4	48.23	48.00	0	3,834	0.00%
2019/02/25	1	47.45	0	0.00	47.85	1	3,907	0.03%
2019/02/22	3	48.42	1	48.15	48.00	2	3,955	0.05%
2019/02/21	3	48.48	3	48.38	48.65	0	4,044	0.00%
2019/02/20	12	50.28	21	50.09	48.30	-9	4,041	-0.22%
2019/02/19	11	47.90	6	47.43	48.85	5	3,713	0.13%
2019/02/18	0	0.00	1	44.25	44.45	-1	3,564	-0.03%
2019/02/15	1	43.30	0	0.00	43.30	1	3,522	0.03%
2019/02/14	4	43.78	0	0.00	43.70	4	3,512	0.11%
2019/02/12	1	43.10	10	43.15	43.35	-9	3,456	-0.26%
2019/01/29	1	43.25	1	43.45	43.35	0	3,481	0.00%
2019/01/24	5	43.65	10	43.79	43.65	-5	3,590	-0.14%
2019/01/23	5	44.05	0	0.00	43.15	5	3,634	0.14%
2019/01/22	2	43.68	2	43.45	43.35	0	3,669	0.00%
2019/01/21	0	0.00	17	44.16	44.50	-17	3,757	-0.45%
2019/01/18	2	42.13	0	0.00	42.20	2	3,761	0.05%
2019/01/16	1	43.00	0	0.00	43.00	1	3,925	0.03%
2019/01/15	2	43.35	0	0.00	43.20	2	3,927	0.05%
2019/01/14	2	42.23	2	42.60	43.30	0	3,847	0.00%
2019/01/07	7	40.10	0	0.00	40.10	7	3,844	0.18%
2019/01/04	3	39.25	5	39.45	39.10	-2	3,894	-0.05%
2019/01/03	7	41.54	1	41.00	40.65	6	3,914	0.15%
2019/01/02	8	42.35	0	0.00	42.60	8	3,940	0.20%
2018/12/28	0	0.00	1	42.60	42.30	-1	3,955	-0.03%
2018/12/26	15	44.46	8	43.15	41.00	7	4,045	0.17%
2018/12/25	3	41.58	14	42.11	42.25	-11	3,913	-0.28%
2018/12/24	1	40.20	1	39.75	41.20	0	3,875	0.00%
2018/12/21	2	39.08	0	0.00	39.10	2	3,897	0.05%
2018/12/20	3	39.47	3	39.83	40.30	0	3,893	0.00%
2018/12/18	2	41.50	3	40.53	40.30	-1	3,914	-0.03%
2018/12/17	5	41.24	12	41.35	41.45	-7	4,058	-0.17%
2018/12/14	7	40.29	5	40.30	40.45	2	4,155	0.05%
2018/12/13	3	41.68	0	0.00	40.60	3	4,160	0.07%
2018/12/12	5	41.42	2	41.38	41.50	3	4,166	0.07%
2018/12/11	2	40.10	2	39.83	40.65	0	4,169	0.00%
2018/12/07	1	40.45	1	40.40	39.90	0	4,211	0.00%
2018/12/06	1	38.90	0	0.00	39.50	1	4,326	0.02%
2018/12/05	1	40.25	1	40.75	40.85	0	4,361	0.00%
2018/12/04	2	41.90	2	42.43	41.80	0	4,542	0.00%
2018/12/03	9	42.05	9	42.13	42.00	0	4,711	0.00%
2018/11/30	0	0.00	3	41.18	40.90	-3	4,696	-0.06%
2018/11/29	0	0.00	2	41.38	41.00	-2	4,804	-0.04%
2018/11/28	2	39.30	3	39.55	40.15	-1	5,009	-0.02%
2018/11/27	4	38.26	3	38.27	39.10	1	5,358	0.02%
2018/11/26	0	0.00	2	37.43	37.00	-2	5,392	-0.04%
2018/11/23	2	35.90	2	36.10	36.00	0	5,385	0.00%
2018/11/22	3	37.08	7	37.42	36.10	-4	5,414	-0.07%
2018/11/21	6	35.58	2	36.08	36.95	4	5,308	0.08%
2018/11/20	3	36.48	12	36.55	36.25	-9	5,245	-0.17%
2018/11/19	10	36.98	3	37.05	37.25	7	5,169	0.14%
2018/11/16	3	33.42	4	33.90	33.90	-1	5,164	-0.02%
2018/11/15	1	31.90	5	32.66	33.25	-4	5,152	-0.08%
2018/11/13	0	0.00	2	31.60	32.90	-2	5,203	-0.04%
2018/11/12	3	32.87	2	32.78	32.60	1	5,232	0.02%
2018/11/06	6	32.75	6	33.38	32.00	0	5,405	0.00%
2018/11/05	0	33.95	1	33.70	33.70	-1	5,394	-0.02%
2018/11/02	5	34.21	7	34.30	33.75	-2	5,406	-0.04%
2018/11/01	5	32.67	3	32.75	32.80	2	5,375	0.04%
2018/10/30	3	29.18	4	29.64	30.40	-1	5,274	-0.02%
2018/10/29	7	29.88	7	29.75	29.60	0	5,226	0.00%
2018/10/26	9	30.74	4	29.93	29.80	5	5,098	0.10%
2018/10/25	5	32.48	0	0.00	32.40	5	5,023	0.10%
2018/10/24	7.9	37.90	5	36.60	36.00	2.9	5,014	0.06%
2018/10/23	2	39.55	1	39.00	39.00	1	4,968	0.02%
2018/10/22	1.4	40.88	0	0.00	41.10	1.4	4,950	0.03%
2018/10/18	0	0.00	4	41.86	42.30	-4	4,942	-0.08%
2018/10/12	10	38.80	0	0.00	39.60	10	5,006	0.20%
2018/10/09	1	43.60	0	0.00	43.00	1	4,970	0.02%
2018/10/05	2	46.95	0	0.00	45.00	2	5,005	0.04%
2018/10/04	3	49.72	2	48.70	48.65	1	4,925	0.02%
2018/10/03	1	51.10	0	0.00	50.50	1	4,879	0.02%
2018/10/02	11	54.11	0	0.00	53.20	11	4,850	0.23%
2018/09/28	16	54.56	11	55.00	54.50	5	4,841	0.10%
2018/09/27	5.1	56.49	0	0.00	55.20	5.1	4,844	0.10%
2018/09/26	1	56.90	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.90	0	0.00	57.90	1	4,866	0.02%
2018/09/21	5	58.08	0	0.00	58.50	5	4,855	0.10%
2018/09/20	7	60.40	0	0.00	60.20	7	4,731	0.15%
2018/09/13	0	0.00	2	65.00	64.30	-2	4,525	-0.04%
2018/09/12	5	67.00	0	0.00	64.70	5	4,494	0.11%
2018/09/10	3	70.00	3	70.50	70.50	0	4,312	0.00%
2018/09/07	0	0.00	2	69.55	69.90	-2	4,199	-0.05%
2018/09/06	1	67.60	2	68.10	67.80	-1	3,989	-0.03%
2018/09/05	3	69.23	3	69.17	68.50	0	3,943	0.00%
2018/09/04	3	67.77	2	70.75	67.50	1	3,797	0.03%
2018/09/03	5	71.54	8	73.40	69.50	-3	3,528	-0.09%
2018/08/31	10	71.30	17	69.97	71.60	-7	3,104	-0.23%
2018/08/29	0	0.00	10	62.70	64.40	-10	2,955	-0.34%
2018/08/28	3	62.73	1	63.40	62.00	2	2,993	0.07%
2018/08/22	0	0.00	3	63.33	63.00	-3	2,979	-0.10%
2018/08/21	0	0.00	1	62.70	63.00	-1	2,969	-0.03%
2018/08/20	2	61.10	3	63.00	63.00	-1	2,982	-0.03%
2018/08/16	1	62.70	4	61.98	62.50	-3	3,013	-0.10%
2018/08/15	4	59.55	3	60.10	61.00	1	2,975	0.03%
2018/08/14	0	0.00	1	61.20	61.00	-1	2,934	-0.03%
2018/08/13	2	58.75	4	58.50	60.10	-2	2,889	-0.07%
2018/08/10	0	0.00	1	59.80	60.10	-1	2,842	-0.04%
2018/08/09	3	59.40	1	59.70	59.10	2	2,820	0.07%
2018/08/08	1	60.60	3	60.60	61.50	-2	2,780	-0.07%
2018/08/07	2	59.15	0	0.00	58.90	2	2,726	0.07%
2018/08/06	0	0.00	1	59.60	59.50	-1	2,733	-0.04%
2018/08/03	1	59.80	0	0.00	58.90	1	2,777	0.04%
2018/07/31	7	60.40	0.4	60.20	60.00	6.6	2,849	0.23%
2018/07/30	10	62.31	6	61.98	61.80	4	2,872	0.14%
2018/07/27	0	0.00	1	65.60	65.00	-1	2,852	-0.04%
2018/07/26	2	64.35	0	0.00	64.20	2	2,901	0.07%
2018/07/25	1	65.50	1	65.00	65.00	0	3,045	0.00%
2018/07/16	0	0.00	4	67.40	66.90	-4	3,442	-0.12%
2018/07/13	0	0.00	6	66.60	67.10	-6	3,460	-0.17%
2018/07/11	1	61.90	1	62.50	63.40	0	3,414	0.00%
2018/07/10	0	0.00	1	62.60	63.40	-1	3,429	-0.03%
2018/07/09	3	61.10	2	60.90	61.00	1	3,434	0.03%
2018/07/06	1	62.20	0	0.00	61.60	1	3,455	0.03%
2018/07/04	1	62.20	7	62.81	62.90	-6	3,656	-0.16%
2018/06/27	2	61.15	0	0.00	61.00	2	3,620	0.06%
2018/06/26	0	0.00	1	62.10	62.20	-1	3,638	-0.03%
2018/06/19	2	61.20	0	0.00	61.10	2	3,938	0.05%
2018/06/15	0	0.00	1	62.70	62.70	-1	4,054	-0.02%
2018/06/14	3	61.77	0.4	61.80	61.80	2.6	4,076	0.06%
2018/06/13	0	0.00	1	62.90	62.00	-1	4,232	-0.02%
2018/06/12	5	61.92	0	0.00	61.60	5	4,273	0.12%
2018/06/07	0	0.00	1	65.30	64.20	-1	4,605	-0.02%
2018/06/06	2	63.90	0	0.00	64.00	2	4,744	0.04%
2018/06/05	4	64.35	4	66.98	64.60	0	4,821	0.00%
2018/06/04	1	63.60	0	0.00	63.30	1	4,947	0.02%
2018/05/31	0	0.00	1	62.50	63.40	-1	5,726	-0.02%
2018/05/25	4	64.73	4	65.73	66.10	0	6,506	0.00%
2018/05/23	1	61.80	0	0.00	61.20	1	6,644	0.02%
2018/05/21	1	62.70	1	64.40	63.00	0	6,948	0.00%
2018/05/18	2	63.65	0	0.00	62.50	2	7,111	0.03%
2018/05/16	1	65.30	2	65.70	66.00	-1	7,551	-0.01%
2018/05/14	1	66.20	0	0.00	66.50	1	7,920	0.01%
2018/05/11	5	65.80	2	65.50	65.50	3	8,085	0.04%
2018/05/08	1	66.40	0	0.00	67.40	1	8,699	0.01%
2018/05/07	1	68.80	1	69.00	68.10	0	8,877	0.00%
2018/05/03	1	68.40	0	0.00	68.40	1	10,151	0.01%
2018/05/02	1	67.00	0	0.00	66.60	1	10,875	0.01%
2018/04/30	0	0.00	5	66.96	67.00	-5	11,082	-0.05%
2018/04/25	5	61.06	0	0.00	60.00	5	10,922	0.05%
2018/04/24	2	65.00	0	0.00	65.10	2	10,906	0.02%
2018/04/19	2	68.00	5	67.40	68.80	-3	11,216	-0.03%
2018/04/18	1	64.50	0	0.00	65.20	1	11,206	0.01%
2018/04/16	2	66.70	2	66.85	66.80	0	11,251	0.00%
2018/04/13	1	65.10	0	0.00	65.00	1	11,315	0.01%
2018/04/12	1	66.00	0	0.00	66.00	1	11,398	0.01%
2018/04/11	2	65.60	1	68.00	65.70	1	11,398	0.01%
2018/04/10	1	71.20	2	71.00	70.00	-1	11,276	-0.01%
2018/04/02	0.1	70.00	0	0.00	70.00	0.1	11,248	0.00%
2018/03/31	10	69.35	0	0.00	69.40	10	11,250	0.09%
2018/03/30	2	70.20	0	0.00	69.70	2	11,285	0.02%
2018/03/29	1.2	69.78	0	0.00	69.40	1.2	11,386	0.01%
2018/03/28	1	69.90	0	0.00	69.30	1	11,411	0.01%
2018/03/27	0	0.00	1.1	71.37	70.90	-1.1	11,389	-0.01%
2018/03/23	3	69.80	2	70.05	71.00	1	11,432	0.01%
2018/03/21	2	75.00	3	75.47	73.50	-1	11,517	-0.01%
2018/03/19	3.3	73.78	8	73.34	73.80	-4.7	11,444	-0.04%
2018/03/16	3.2	72.01	1	71.90	71.70	2.2	11,405	0.02%
2018/03/15	1	73.00	9	72.28	73.00	-8	11,464	-0.07%
2018/03/14	4	72.02	13	73.12	72.60	-9	11,486	-0.08%
2018/03/13	0	0.00	1	73.00	73.20	-1	11,526	-0.01%
2018/03/12	7	69.87	1	69.00	69.10	6	11,502	0.05%
2018/03/09	13	72.32	3	72.97	71.00	10	11,640	0.09%
2018/03/08	3	74.87	3	74.50	74.60	0	11,780	0.00%
2018/03/06	10	77.98	7	78.99	77.50	3	11,716	0.03%
2018/03/05	2	73.75	21	73.71	75.40	-19	11,460	-0.17%
2018/03/02	2	68.60	4	68.08	68.60	-2	11,349	-0.02%
2018/03/01	8	66.70	2	67.00	66.70	6	11,392	0.05%
2018/02/27	1	67.50	2	67.70	67.90	-1	11,572	-0.01%
2018/02/26	4	66.95	2	68.90	66.20	2	11,445	0.02%
2018/02/22	12	69.00	0	0.00	68.80	12	11,322	0.11%
2018/02/21	0	0.00	10	71.00	71.10	-10	11,333	-0.09%
2018/02/12	16	66.74	2	69.50	66.20	14	11,211	0.12%
2018/02/09	0	0.00	4	68.05	68.20	-4	11,239	-0.04%
2018/02/08	6	73.10	0	0.00	69.10	6	11,150	0.05%
2018/02/07	0	0.00	6.6	73.54	74.90	-6.6	10,986	-0.06%
2018/02/06	1.1	66.67	1	68.20	68.10	0.1	10,953	0.00%
2018/02/05	6	74.35	1	73.50	74.00	5	10,852	0.05%
2018/02/02	7	78.27	7	78.59	78.10	0	10,763	0.00%
2018/02/01	3	80.03	2	82.30	77.90	1	10,709	0.01%
2018/01/31	9	78.90	9	77.93	81.80	0	10,660	0.00%
2018/01/30	2	79.90	1	79.70	79.80	1	10,623	0.01%
2018/01/29	3	80.00	5.2	80.18	82.80	-2.2	10,536	-0.02%
2018/01/26	8	70.68	9.4	73.83	75.90	-1.4	9,824	-0.01%
2018/01/25	7	71.11	7	70.71	69.00	0	9,269	0.00%
2018/01/24	5	67.22	4	67.03	68.30	1	8,504	0.01%
2018/01/23	0	0.00	1	63.80	62.10	-1	8,168	-0.01%
2018/01/18	0	0.00	2	63.55	63.50	-2	8,028	-0.02%
2018/01/16	1	62.60	0	0.00	63.50	1	7,915	0.01%
2018/01/15	0	0.00	10	60.00	60.80	-10	7,863	-0.13%
2018/01/12	0	0.00	13	56.60	57.20	-13	7,865	-0.17%
2018/01/11	18	54.83	0	0.00	54.70	18	7,853	0.23%
2018/01/10	5	57.00	0	0.00	56.00	5	7,798	0.06%
2018/01/09	0	0.00	1	61.00	58.30	-1	7,737	-0.01%