智原 (3035)-台灣企銀-太平券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平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
2024/04/26	3.1	298.02	5	291.10	295.50	-1.9	10,648	-0.02%
2024/04/25	4.4	284.53	2	279.50	279.00	2.4	10,729	0.02%
2024/04/24	4.1	296.73	1	294.00	294.50	3.1	10,820	0.03%
2024/04/23	1.2	292.21	1	293.00	295.00	0.2	11,021	0.00%
2024/04/22	0.1	292.77	1.1	292.00	290.00	-1	11,541	-0.01%
2024/04/19	3.4	304.62	0	0.00	306.00	3.4	11,660	0.03%
2024/04/18	0.1	319.00	0	0.00	322.00	0.1	12,058	0.00%
2024/04/16	11	313.82	0	0.00	313.00	11	12,920	0.09%
2024/04/15	1.1	315.95	0.2	318.00	312.50	0.9	13,093	0.01%
2024/04/12	2	320.25	0	0.00	323.00	2	13,337	0.01%
2024/04/11	0.1	320.42	1	321.50	318.50	-0.9	13,637	-0.01%
2024/04/10	0.1	330.34	0	0.00	329.00	0.1	13,758	0.00%
2024/04/09	3.1	333.07	5	329.51	329.00	-2	14,098	-0.01%
2024/04/08	4.2	339.76	0	0.00	338.00	4.2	14,140	0.03%
2024/04/03	0.1	343.00	0	0.00	345.00	0.1	14,171	0.00%
2024/04/02	3.1	348.84	1	349.50	347.50	2.1	14,312	0.01%
2024/04/01	2	351.00	1	351.00	349.00	1	14,392	0.01%
2024/03/29	6	344.17	1	342.50	344.00	5	14,472	0.03%
2024/03/28	2	340.25	1	340.50	334.50	1	14,504	0.01%
2024/03/26	0.4	339.96	1	349.00	339.50	-0.6	14,942	0.00%
2024/03/22	0	0.00	1	353.50	351.50	-1	15,234	-0.01%
2024/03/21	0.1	347.50	0	0.00	345.50	0.1	15,435	0.00%
2024/03/20	1.1	347.73	0.1	349.50	347.50	1	15,647	0.01%
2024/03/19	0.1	351.00	0	0.00	350.00	0.1	15,930	0.00%
2024/03/18	0	359.00	0	0.00	359.00	0	16,292	0.00%
2024/03/15	7.2	360.80	4	361.00	354.50	3.2	16,844	0.02%
2024/03/14	0	0.00	1	358.00	362.00	-1	16,946	-0.01%
2024/03/13	1.2	346.35	0	0.00	345.00	1.2	17,056	0.01%
2024/03/12	11.1	364.81	1	366.00	361.50	10.1	17,194	0.06%
2024/03/11	1	374.96	1	372.00	363.00	0	17,407	0.00%
2024/03/08	2.4	366.54	2	373.75	362.50	0.4	17,626	0.00%
2024/03/07	5	376.90	2.2	386.59	375.00	2.8	17,877	0.02%
2024/03/06	1	385.57	0	0.00	392.00	1	18,100	0.01%
2024/03/05	2.1	403.76	3	407.00	401.00	-0.9	18,356	0.00%
2024/03/04	1	409.50	1	409.50	403.00	0	18,934	0.00%
2024/03/01	8	397.38	4.4	400.49	398.50	3.6	19,232	0.02%
2024/02/29	0	0.00	2.3	388.41	387.00	-2.3	19,198	-0.01%
2024/02/27	0	0.00	1	384.50	382.00	-1	19,253	-0.01%
2024/02/26	2.3	381.85	0	0.00	380.00	2.3	19,419	0.01%
2024/02/23	0.1	388.00	0	0.00	386.00	0.1	19,620	0.00%
2024/02/22	3.5	385.84	0	0.00	382.00	3.5	19,604	0.02%
2024/02/21	8.4	383.23	0.2	380.00	380.00	8.2	19,883	0.04%
2024/02/20	1	417.50	0	0.00	400.00	1	19,888	0.01%
2024/02/19	8.5	428.15	0	0.00	415.00	8.5	19,708	0.04%
2024/02/16	1	445.50	0	0.00	441.50	1	19,710	0.01%
2024/02/15	3.7	447.24	3.5	452.13	455.00	0.3	19,626	0.00%
2024/02/05	1.3	422.90	1	423.00	418.00	0.3	19,452	0.00%
2024/02/02	3	426.83	4	423.75	421.00	-1	19,498	-0.01%
2024/02/01	4	417.38	1	424.50	411.00	3	19,353	0.02%
2024/01/31	1.2	418.33	0	0.00	416.50	1.2	19,344	0.01%
2024/01/30	0	0.00	0.1	430.00	430.00	-0.1	19,350	0.00%
2024/01/26	1	422.00	0	0.00	422.00	1	19,472	0.01%
2024/01/25	1	438.00	1	438.00	439.50	0	19,553	0.00%
2024/01/24	0	0.00	0.1	425.69	429.00	-0.1	19,605	0.00%
2024/01/23	1	440.00	0.5	438.00	437.00	0.5	19,739	0.00%
2024/01/22	1	443.00	2.1	440.65	448.00	-1.1	19,787	-0.01%
2024/01/19	0	0.00	0.3	435.40	430.00	-0.3	19,771	0.00%
2024/01/18	0.3	423.50	0	0.00	423.50	0.3	19,624	0.00%
2024/01/17	1	436.43	1	432.50	428.00	0	19,804	0.00%
2024/01/16	12	426.04	13.1	430.15	429.50	-1.1	19,718	-0.01%
2024/01/15	2	418.75	0	0.00	411.50	2	19,409	0.01%
2024/01/12	11	422.00	12	421.25	421.50	-1	19,403	-0.01%
2024/01/11	3	398.67	4.2	404.12	422.50	-1.2	19,203	-0.01%
2024/01/10	0	0.00	1	384.00	387.00	-1	18,815	-0.01%
2024/01/09	2	379.25	2	385.50	375.50	0	19,198	0.00%
2024/01/08	2	380.92	3	383.00	377.00	-1	19,208	-0.01%
2024/01/05	2.1	382.98	1	381.00	384.00	1.1	19,186	0.01%
2024/01/03	0	0.00	3.8	364.66	373.00	-3.8	19,381	-0.02%
2024/01/02	0	0.00	1	356.00	360.00	-1	19,188	-0.01%
2023/12/29	0	0.00	0.1	356.00	357.00	-0.1	19,396	0.00%
2023/12/28	0.5	354.60	1	352.00	354.50	-0.5	19,425	0.00%
2023/12/27	0	0.00	0.4	361.00	362.50	-0.4	19,385	0.00%
2023/12/25	1.4	359.96	1	355.50	357.00	0.4	19,539	0.00%
2023/12/22	2	359.00	3	357.67	358.00	-1	19,741	-0.01%
2023/12/21	6	351.42	6	352.00	350.50	0	19,791	0.00%
2023/12/20	2.1	367.05	3	366.33	365.50	-0.9	19,736	0.00%
2023/12/19	1	370.50	2	370.50	373.50	-1	19,880	-0.01%
2023/12/18	2	365.50	0	0.00	367.00	2	20,079	0.01%
2023/12/15	0	363.50	0	0.00	361.00	0	20,106	0.00%
2023/12/14	1	374.27	1	376.50	369.00	0	20,167	0.00%
2023/12/13	1.3	372.49	2.2	372.88	368.00	-0.9	20,049	0.00%
2023/12/12	6	377.92	0.3	380.33	382.50	5.7	20,136	0.03%
2023/12/11	0.2	366.50	0	0.00	361.50	0.2	19,961	0.00%
2023/12/08	2	360.00	0.7	364.57	370.00	1.3	20,159	0.01%
2023/12/07	2.7	359.31	1	368.50	357.50	1.7	20,283	0.01%
2023/12/06	3.3	366.42	2.4	369.59	361.50	0.8	20,444	0.00%
2023/12/05	0.8	365.61	4	371.38	363.50	-3.2	20,557	-0.02%
2023/12/04	4	381.75	1	382.50	380.00	3	20,635	0.01%
2023/12/01	4	383.13	7.3	386.85	391.00	-3.3	20,733	-0.02%
2023/11/30	3	375.17	6.1	379.17	385.50	-3.1	20,695	-0.01%
2023/11/29	4	363.00	8.4	372.17	380.00	-4.4	20,458	-0.02%
2023/11/28	2.1	348.30	10.7	355.49	361.00	-8.5	20,092	-0.04%
2023/11/27	1.2	333.21	0.1	338.50	331.00	1.1	19,840	0.01%
2023/11/24	0	0.00	1	341.50	344.00	-1	20,119	0.00%
2023/11/23	4.2	333.68	2	335.00	336.00	2.2	20,142	0.01%
2023/11/22	1	349.00	1	354.00	346.00	0	20,082	0.00%
2023/11/21	1.2	348.44	0	0.00	342.50	1.2	20,170	0.01%
2023/11/20	7	351.93	4	351.63	345.00	3	20,428	0.01%
2023/11/17	9	335.33	17.2	342.29	351.00	-8.2	20,281	-0.04%
2023/11/16	0.1	317.80	0	0.00	319.50	0.1	20,030	0.00%
2023/11/15	3.1	329.77	6	324.67	320.50	-2.9	20,265	-0.01%
2023/11/14	3	332.17	1	331.50	331.00	2	20,648	0.01%
2023/11/13	0	0.00	10	334.15	334.00	-10	21,080	-0.05%
2023/11/10	3.1	327.32	0	0.00	323.50	3.1	21,400	0.01%
2023/11/09	1.1	333.27	0.1	334.00	333.50	1	21,561	0.00%
2023/11/08	1.1	332.50	0.8	335.20	335.50	0.3	21,750	0.00%
2023/11/07	1.2	326.59	0	0.00	328.50	1.2	21,883	0.01%
2023/11/06	0	0.00	2	330.75	332.00	-2	21,808	-0.01%
2023/11/03	1.1	324.40	1	328.50	322.00	0.1	21,652	0.00%
2023/11/02	2.2	315.27	1	317.00	324.00	1.2	21,438	0.01%
2023/11/01	12.1	308.60	9.2	303.04	302.50	2.9	21,213	0.01%
2023/10/31	3.2	310.81	2	303.75	302.00	1.2	21,011	0.01%
2023/10/30	2	317.25	3.2	320.16	326.00	-1.2	20,706	-0.01%
2023/10/27	9.1	317.53	9	308.00	308.50	0.1	20,545	0.00%
2023/10/26	1.4	320.93	1	319.00	318.00	0.4	20,428	0.00%
2023/10/25	10.2	330.66	9	330.94	325.00	1.2	20,272	0.01%
2023/10/24	8	336.75	8	338.50	339.50	0	20,005	0.00%
2023/10/23	8	334.50	9	336.78	338.50	-1	19,784	-0.01%
2023/10/20	9.1	333.20	8	336.00	334.50	1.1	19,531	0.01%
2023/10/19	0.3	340.00	0	0.00	343.00	0.3	19,944	0.00%
2023/10/18	14	354.79	7.4	344.99	351.00	6.6	20,269	0.03%
2023/10/17	9.3	355.70	19	360.45	352.50	-9.8	20,249	-0.05%
2023/10/16	19	342.39	12.1	344.63	350.00	7	20,262	0.03%
2023/10/13	0.1	334.50	2	340.75	343.00	-1.9	20,547	-0.01%
2023/10/12	14	338.36	9.2	339.85	345.00	4.8	20,918	0.02%
2023/10/11	9	335.33	11.2	337.86	331.00	-2.2	21,100	-0.01%
2023/10/06	2	320.50	1	318.50	323.00	1	21,221	0.00%
2023/10/05	4	316.00	2.9	317.77	321.00	1.1	21,269	0.01%
2023/10/04	7	299.29	5	300.00	303.00	2	21,347	0.01%
2023/10/03	8.2	308.56	8	303.50	304.00	0.2	21,588	0.00%
2023/10/02	1	312.50	1	314.50	312.50	0	21,981	0.00%
2023/09/28	0.1	306.00	2	308.00	306.00	-1.9	22,153	-0.01%
2023/09/27	8.1	300.93	6	301.83	306.00	2.1	22,691	0.01%
2023/09/26	24.6	309.97	24	306.10	303.00	0.6	22,997	0.00%
2023/09/25	3.1	310.65	3	311.33	309.50	0.1	23,198	0.00%
2023/09/22	1	299.11	1	304.00	304.50	0	23,162	0.00%
2023/09/21	11.3	307.53	9	296.50	298.00	2.3	23,315	0.01%
2023/09/20	1	317.50	1	316.00	315.50	0	23,080	0.00%
2023/09/19	4.1	334.49	2	335.50	322.50	2.1	23,122	0.01%
2023/09/18	2	337.50	13	341.31	344.50	-11	23,117	-0.05%
2023/09/15	3	356.83	0.1	341.00	338.00	2.9	23,086	0.01%
2023/09/14	8	350.75	8.1	353.03	356.50	-0.1	22,723	0.00%
2023/09/13	0.1	333.00	2	333.75	348.00	-1.9	22,482	-0.01%
2023/09/12	16.1	347.76	18	334.83	325.50	-1.9	22,316	-0.01%
2023/09/11	18	351.97	14.1	352.56	346.50	3.9	22,193	0.02%
2023/09/08	9	361.78	9	360.39	360.00	0	21,987	0.00%
2023/09/07	2.2	363.05	4.1	366.90	369.50	-1.9	21,976	-0.01%
2023/09/06	5	366.00	2	367.25	367.00	3	21,685	0.01%
2023/09/05	2.1	350.24	7	349.64	357.00	-4.9	21,301	-0.02%
2023/09/04	7	340.37	7	342.00	345.00	0	21,044	0.00%
2023/09/01	4.1	346.50	3	348.50	335.00	1.1	20,849	0.01%
2023/08/31	5	343.80	4	345.50	345.00	1	20,501	0.00%
2023/08/30	16	347.88	14	344.79	342.00	2	20,321	0.01%
2023/08/29	4	335.50	5	334.20	335.50	-1	19,928	-0.01%
2023/08/28	17	335.24	17	330.65	335.00	0	19,742	0.00%
2023/08/25	14	338.89	12	339.71	334.00	2	19,539	0.01%
2023/08/24	15	345.03	10	345.89	333.00	5	19,248	0.03%
2023/08/23	22	331.77	21	333.31	340.50	1	19,019	0.01%
2023/08/22	8	347.31	6	342.17	341.00	2	18,776	0.01%
2023/08/21	12	338.00	8	336.31	335.50	4	18,741	0.02%
2023/08/18	2	344.10	2.1	339.57	328.00	-0.1	18,462	0.00%
2023/08/17	9	351.39	14.1	357.88	357.00	-5.1	17,899	-0.03%
2023/08/16	11	334.32	6	335.33	341.00	5	17,419	0.03%
2023/08/15	1	328.00	1	321.50	334.00	0	17,012	0.00%
2023/08/14	1	307.00	2	302.50	304.00	-1	16,725	-0.01%
2023/08/11	2	293.47	5	296.30	293.50	-3	16,465	-0.02%
2023/08/10	3	279.48	2	284.00	280.00	1	16,235	0.01%
2023/08/08	1	290.66	0	0.00	295.50	1	16,287	0.01%
2023/08/07	0.2	295.00	0	0.00	307.50	0.2	16,315	0.00%
2023/08/04	0.6	273.08	1	275.50	281.50	-0.4	16,299	0.00%
2023/08/02	1	299.50	0	0.00	281.00	1	16,296	0.01%
2023/08/01	1	313.00	1	327.00	312.00	0	16,305	0.00%
2023/07/31	2	312.25	0	0.00	326.00	2	16,364	0.01%
2023/07/27	1	316.50	0	0.00	331.00	1	16,358	0.01%
2023/07/26	0	0.00	1.2	340.00	340.00	-1.2	16,321	-0.01%
2023/07/25	0	0.00	2	386.50	377.50	-2	16,440	-0.01%
2023/07/24	21.1	386.94	17.1	382.95	377.50	4	16,601	0.02%
2023/07/21	1	373.50	13	372.04	379.50	-12	16,376	-0.07%
2023/07/20	1.2	330.08	0	0.00	345.00	1.2	15,962	0.01%
2023/07/19	2.2	340.18	5.1	328.75	329.00	-2.9	15,782	-0.02%
2023/07/18	3	322.83	4	317.00	314.00	-1	15,305	-0.01%
2023/07/17	4	319.50	7	315.36	319.00	-3	14,809	-0.02%
2023/07/14	1	292.00	5.2	287.40	295.00	-4.2	14,264	-0.03%
2023/07/13	3.1	275.00	4	270.13	268.50	-0.9	13,808	-0.01%
2023/07/12	0	0.00	0.1	260.50	260.50	-0.1	13,253	0.00%
2023/07/11	36.1	261.71	33.1	264.47	262.00	3	13,097	0.02%
2023/07/10	4	250.88	3	251.83	253.50	1	12,812	0.01%
2023/07/07	4	241.50	3	245.83	244.50	1	12,591	0.01%
2023/07/06	3.1	257.40	2.5	256.30	253.50	0.6	12,163	0.01%
2023/07/05	6	255.75	8.1	253.41	255.50	-2.1	11,910	-0.02%
2023/07/04	12	232.75	23.1	240.13	250.50	-11.1	11,417	-0.10%
2023/07/03	18	221.19	16.2	227.58	228.00	1.9	11,054	0.02%
2023/06/30	0	0.00	0.4	210.52	211.00	-0.4	10,835	0.00%
2023/06/29	25.1	211.77	76.3	213.32	210.00	-51.2	10,851	-0.47%
2023/06/28	8	202.50	8	200.50	201.00	0	10,717	0.00%
2023/06/27	1	203.50	11	200.91	198.00	-10	11,051	-0.09%
2023/06/26	13.2	201.17	18.4	202.35	202.00	-5.2	11,102	-0.05%
2023/06/21	2	192.00	2	195.25	199.00	0	11,496	0.00%
2023/06/20	12	199.42	4	196.38	196.00	8	11,548	0.07%
2023/06/19	27	195.83	2	196.50	196.50	25	11,706	0.21%
2023/06/16	5.1	193.73	10.3	192.37	193.00	-5.2	11,603	-0.05%
2023/06/15	1	191.00	9	190.28	190.00	-8	11,553	-0.07%
2023/06/14	12	189.42	11	187.05	186.00	1	11,600	0.01%
2023/06/13	30.2	180.07	17.4	185.22	187.50	12.8	11,641	0.11%
2023/06/12	4	176.00	2	176.00	174.50	2	11,506	0.02%
2023/06/09	0	0.00	3	172.83	173.50	-3	11,537	-0.03%
2023/06/08	2	168.00	0	0.00	168.50	2	11,624	0.02%
2023/06/07	2	171.00	0.6	171.50	172.00	1.4	11,779	0.01%
2023/06/06	1	170.53	0	0.00	170.50	1	12,282	0.01%
2023/06/02	18	174.03	18	173.44	172.00	0	12,416	0.00%
2023/06/01	1	173.00	0.2	172.50	173.00	0.8	12,476	0.01%
2023/05/31	3	171.50	1	171.00	171.50	2	12,750	0.02%
2023/05/30	4	172.00	0	0.00	172.50	4	12,802	0.03%
2023/05/29	7	173.01	13	174.00	173.50	-6	12,820	-0.05%
2023/05/26	3	170.17	5	171.80	168.50	-2	12,907	-0.02%
2023/05/25	23	172.61	21	172.17	170.50	2	13,281	0.02%
2023/05/24	1	167.48	1	167.00	167.00	0	13,602	0.00%
2023/05/23	1.1	171.05	3	171.67	171.00	-2	13,714	-0.01%
2023/05/22	2	169.75	1	168.50	168.50	1	13,833	0.01%
2023/05/19	0	0.00	3	170.50	172.00	-3	13,863	-0.02%
2023/05/18	0	0.00	3	167.50	167.50	-3	13,979	-0.02%
2023/05/17	0	166.00	0	0.00	166.50	0	14,073	0.00%
2023/05/16	12	166.54	11	162.59	162.00	1	14,134	0.01%
2023/05/15	0	0.00	5	163.50	164.50	-5	14,162	-0.04%
2023/05/10	0	0.00	1	169.00	169.50	-1	15,086	-0.01%
2023/05/09	11	168.82	10	170.50	168.00	1	15,223	0.01%
2023/05/05	10	168.25	10	169.25	170.00	0	16,178	0.00%
2023/05/04	24	167.25	20	167.33	169.00	4	16,439	0.02%
2023/05/03	0	0.00	2.2	166.18	166.00	-2.2	16,616	-0.01%
2023/05/02	13.1	166.45	14	167.32	170.00	-0.9	16,586	-0.01%
2023/04/28	23	164.72	16	163.59	164.00	7	16,619	0.04%
2023/04/27	3	159.00	3	159.67	160.00	0	16,470	0.00%
2023/04/26	13.2	159.87	0.1	159.50	158.50	13.2	16,309	0.08%
2023/04/25	13	173.31	1	173.50	171.00	12	15,999	0.08%
2023/04/24	1.1	177.50	1	176.50	177.00	0.1	15,830	0.00%
2023/04/21	1.1	184.90	0	0.00	184.50	1.1	15,754	0.01%
2023/04/20	1	190.00	1	189.50	191.00	0	15,770	0.00%
2023/04/19	1	189.00	0	0.00	188.50	1	15,884	0.01%
2023/04/18	6	194.33	0	0.00	191.50	6	15,912	0.04%
2023/04/17	0	0.00	1.4	193.27	194.50	-1.4	15,967	-0.01%
2023/04/14	15.1	193.34	15	194.50	194.50	0.1	16,057	0.00%
2023/04/13	0	0.00	0.3	194.00	192.00	-0.3	16,143	0.00%
2023/04/12	0.1	197.50	0.2	198.50	196.50	-0.1	16,172	0.00%
2023/04/11	7	197.43	9	196.94	197.50	-2	16,198	-0.01%
2023/04/10	17.5	201.45	17	200.09	199.50	0.5	16,385	0.00%
2023/04/07	18.1	201.94	17.5	201.89	200.00	0.6	16,361	0.00%
2023/04/06	1.1	199.33	1	196.50	201.00	0.1	16,255	0.00%
2023/03/31	15.6	192.96	15	193.93	196.50	0.6	16,126	0.00%
2023/03/30	19.2	190.56	16.3	191.26	193.00	3	16,015	0.02%
2023/03/29	8.3	192.50	12	189.42	189.00	-3.7	15,899	-0.02%
2023/03/28	12.1	199.37	12	198.42	195.50	0.1	15,737	0.00%
2023/03/27	11	214.27	7	213.00	209.00	4	15,297	0.03%
2023/03/24	8	214.69	34.5	216.46	215.50	-26.5	15,057	-0.18%
2023/03/23	5.6	199.97	3	201.00	198.50	2.6	14,498	0.02%
2023/03/22	3	200.50	6.9	199.78	200.50	-3.9	14,533	-0.03%
2023/03/21	4	194.00	6	193.25	192.00	-2	14,315	-0.01%
2023/03/20	10	195.35	8	196.44	191.00	2	14,384	0.01%
2023/03/17	13	193.42	9	192.83	194.50	4	14,410	0.03%
2023/03/16	8	188.81	11	190.00	188.00	-3	14,186	-0.02%
2023/03/15	9	192.61	12	191.92	190.50	-3	14,175	-0.02%
2023/03/14	3	186.17	3	186.00	187.50	0	14,093	0.00%
2023/03/13	2	185.00	1	183.50	186.50	1	14,174	0.01%
2023/03/10	4	188.00	4	185.00	187.00	0	14,176	0.00%
2023/03/09	4	198.00	9	198.67	194.00	-5	14,405	-0.03%
2023/03/08	0	0.00	1	191.00	191.00	-1	13,983	-0.01%
2023/03/07	2	188.25	1	190.50	187.50	1	13,967	0.01%
2023/03/06	1	192.00	1	190.50	189.50	0	13,998	0.00%
2023/03/03	26	189.85	16	192.19	188.50	10	14,115	0.07%
2023/03/01	0	187.00	0	0.00	186.00	0	14,266	0.00%
2023/02/24	14.2	190.17	14	190.43	185.50	0.2	14,319	0.00%
2023/02/23	14.4	184.35	14.9	184.99	188.50	-0.5	14,153	0.00%
2023/02/22	9.6	186.48	1	182.50	181.00	8.6	14,009	0.06%
2023/02/21	3	195.50	1	197.50	200.50	2	13,748	0.01%
2023/02/20	5.2	199.31	1	198.00	195.00	4.2	13,831	0.03%
2023/02/16	13	197.31	17	198.50	200.50	-4	14,445	-0.03%
2023/02/15	1	194.00	0	0.00	193.00	1	14,704	0.01%
2023/02/14	0	0.00	1	195.00	192.00	-1	14,749	-0.01%
2023/02/10	4	194.38	4	194.50	193.50	0	15,370	0.00%
2023/02/09	2.3	201.78	2	203.00	198.50	0.3	15,653	0.00%
2023/02/08	6.5	199.53	5.1	200.49	199.00	1.4	15,573	0.01%
2023/02/07	1.2	190.17	2	187.50	191.50	-0.8	15,221	-0.01%
2023/02/06	0.1	188.50	0	0.00	190.00	0.1	15,323	0.00%
2023/02/03	15	193.50	14	193.79	194.50	1	15,369	0.01%
2023/02/02	1	178.50	16	178.88	184.00	-15	14,907	-0.10%
2023/02/01	9	171.67	7	175.14	175.50	2	15,396	0.01%
2023/01/31	2	169.00	13	168.42	169.50	-11	15,627	-0.07%
2023/01/30	2	168.50	5.5	169.09	168.50	-3.5	16,331	-0.02%
2023/01/17	2	159.00	2	159.75	160.00	0	17,101	0.00%
2023/01/16	0	0.00	2	159.75	159.50	-2	17,567	-0.01%
2023/01/13	0	0.00	8	160.50	157.50	-8	17,880	-0.04%
2023/01/11	1	161.00	1	159.00	161.00	0	18,752	0.00%
2023/01/10	0	0.00	0.1	158.50	160.00	-0.1	19,182	0.00%
2023/01/09	2	156.00	1	156.00	158.50	1	19,639	0.01%
2023/01/06	0	0.00	1	151.00	151.00	-1	19,950	-0.01%
2023/01/05	2	151.50	0	0.00	147.00	2	20,375	0.01%
2023/01/04	1	146.00	0	0.00	149.00	1	20,876	0.00%
2023/01/03	9	145.67	1	145.00	147.00	8	21,203	0.04%
2022/12/29	1	145.00	0	0.00	145.50	1	21,795	0.00%
2022/12/28	3.1	148.48	0	0.00	145.00	3.1	22,145	0.01%
2022/12/27	3	153.67	0	0.00	156.50	3	22,266	0.01%
2022/12/26	2.3	153.26	0	0.00	152.00	2.3	22,770	0.01%
2022/12/23	0	0.00	3	156.50	159.00	-3	23,323	-0.01%
2022/12/21	1	158.50	0	0.00	157.50	1	24,226	0.00%
2022/12/20	3	157.67	0	0.00	156.00	3	24,661	0.01%
2022/12/19	1	165.50	1	164.00	165.00	0	25,021	0.00%
2022/12/16	5	165.60	0	0.00	165.00	5	25,528	0.02%
2022/12/15	2	170.75	2	171.50	171.50	0	25,759	0.00%
2022/12/14	4	166.75	4	170.00	173.00	0	25,800	0.00%
2022/12/13	1	167.50	0	0.00	164.00	1	25,794	0.00%
2022/12/09	1	170.00	1	171.00	168.50	0	26,462	0.00%
2022/12/08	1	167.04	0.2	169.00	167.00	0.9	26,667	0.00%
2022/12/07	3.2	173.90	0	0.00	170.00	3.2	26,854	0.01%
2022/12/06	5.2	175.84	2	177.25	175.50	3.2	26,928	0.01%
2022/12/05	4	179.75	2.5	177.74	178.00	1.5	27,113	0.01%
2022/12/01	7	177.14	9	176.50	175.50	-2	27,536	-0.01%
2022/11/30	0	0.00	1	168.50	168.50	-1	27,497	0.00%
2022/11/29	3	165.83	0	0.00	165.50	3	27,732	0.01%
2022/11/28	0	0.00	1.4	165.43	168.50	-1.4	28,144	0.00%
2022/11/25	2	169.75	1	168.50	167.50	1	28,344	0.00%
2022/11/24	3.4	170.53	5	171.60	172.00	-1.6	28,350	-0.01%
2022/11/23	1	167.50	1	167.50	163.50	0	28,343	0.00%
2022/11/22	2	160.75	0	0.00	166.50	2	28,707	0.01%
2022/11/21	2	166.75	1	164.00	164.00	1	29,182	0.00%
2022/11/18	1.5	170.33	3.4	170.09	166.00	-1.9	29,702	-0.01%
2022/11/17	3.4	167.84	8	168.88	170.50	-4.6	29,817	-0.02%
2022/11/16	0	0.00	1.2	165.96	167.00	-1.2	30,017	0.00%
2022/11/15	2.2	166.68	4.3	166.44	167.00	-2.1	30,214	-0.01%
2022/11/14	3.3	162.98	9	162.50	163.50	-5.7	30,634	-0.02%
2022/11/11	8	158.75	40	160.43	156.50	-32	31,097	-0.10%
2022/11/10	3	150.83	3	150.00	150.50	0	30,971	0.00%
2022/11/09	2	151.00	4	153.00	150.50	-2	31,293	-0.01%
2022/11/08	2	152.50	1	150.00	147.00	1	31,812	0.00%
2022/11/07	16	147.03	15	148.27	149.00	1	32,171	0.00%
2022/11/04	2	142.00	0	0.00	142.50	2	31,967	0.01%
2022/11/03	4	145.25	1	144.50	144.00	3	31,985	0.01%
2022/11/02	4	146.38	3	145.50	145.50	1	32,066	0.00%
2022/11/01	2	143.00	4	145.13	146.50	-2	32,164	-0.01%
2022/10/31	2	144.00	0	0.00	142.00	2	32,256	0.01%
2022/10/28	2	142.50	6	144.00	139.50	-4	32,356	-0.01%
2022/10/27	1	137.00	1	138.00	138.00	0	31,865	0.00%
2022/10/26	22	135.77	24	135.21	133.50	-2	31,835	-0.01%
2022/10/25	3	133.17	2	136.00	139.50	1	31,506	0.00%
2022/10/24	3	132.33	10	134.00	134.50	-7	31,060	-0.02%
2022/10/20	1	124.50	3	123.83	127.00	-2	32,320	-0.01%
2022/10/19	4	128.50	1	126.00	125.00	3	32,200	0.01%
2022/10/18	3	128.50	7	129.71	130.50	-4	32,249	-0.01%
2022/10/17	1	130.00	0	0.00	131.50	1	32,783	0.00%
2022/10/14	2	125.00	6	128.92	130.00	-4	33,031	-0.01%
2022/10/13	6	124.08	3	123.33	118.50	3	33,153	0.01%
2022/10/12	8	123.06	6	122.08	122.00	2	33,056	0.01%
2022/10/11	4	126.75	3	126.33	127.00	1	33,018	0.00%
2022/10/07	23	139.02	7	136.79	136.50	16	32,849	0.05%
2022/10/06	14	137.04	12	137.79	140.00	2	32,872	0.01%
2022/10/05	3	139.00	3	137.33	133.50	0	32,704	0.00%
2022/10/04	27	140.04	26	137.04	137.50	1	32,381	0.00%
2022/09/30	6	134.00	1	133.50	134.00	5	32,572	0.02%
2022/09/29	1	127.00	2	132.75	127.00	-1	32,663	0.00%
2022/09/28	18	133.81	21	128.95	127.50	-3	32,739	-0.01%
2022/09/27	18	136.50	18	134.36	134.50	0	32,704	0.00%
2022/09/26	7	139.50	9	137.94	136.00	-2	32,637	-0.01%
2022/09/23	9	150.89	0	0.00	145.50	9	32,650	0.03%
2022/09/22	0	0.00	3	150.00	156.00	-3	32,479	-0.01%
2022/09/21	21	152.52	20	153.00	152.50	1	32,515	0.00%
2022/09/20	13	154.00	10	153.00	152.00	3	32,776	0.01%
2022/09/19	2	153.50	0	0.00	152.50	2	32,932	0.01%
2022/09/16	13	155.58	1	153.50	153.50	12	33,125	0.04%
2022/09/15	5	163.20	0	0.00	161.00	5	33,151	0.02%
2022/09/14	7	169.64	9	169.78	169.50	-2	33,183	-0.01%
2022/09/13	15	175.37	15	176.17	176.00	0	33,222	0.00%
2022/09/12	8	177.94	3	176.67	173.00	5	33,278	0.02%
2022/09/08	8	174.13	7	175.50	175.50	1	33,482	0.00%
2022/09/07	1	172.50	1	177.50	176.00	0	33,488	0.00%
2022/09/06	1	179.00	0	0.00	175.50	1	33,699	0.00%
2022/09/05	9	184.28	0	0.00	179.50	9	33,603	0.03%
2022/09/02	8	186.06	9	188.89	188.00	-1	33,488	0.00%
2022/09/01	0	0.00	2	180.50	181.00	-2	33,293	-0.01%
2022/08/31	3	188.33	2.5	188.26	187.00	0.5	33,223	0.00%
2022/08/30	3.5	189.33	4	189.38	188.50	-0.5	33,343	0.00%
2022/08/29	12	182.50	13	183.88	190.00	-1	33,178	0.00%
2022/08/26	4	196.50	1	193.00	191.00	3	33,079	0.01%
2022/08/25	11	195.32	10	195.95	195.00	1	32,887	0.00%
2022/08/24	6	191.58	2	187.75	186.00	4	32,679	0.01%
2022/08/23	12	186.25	14	187.00	190.50	-2	32,474	-0.01%
2022/08/22	1	189.50	3	192.67	186.00	-2	32,316	-0.01%
2022/08/19	8.1	192.22	17	194.59	189.50	-9	32,358	-0.03%
2022/08/18	17	183.59	57	189.96	189.00	-40	31,931	-0.13%
2022/08/17	1	178.00	2	174.75	175.50	-1	31,262	0.00%
2022/08/16	0	0.00	3	177.00	175.50	-3	31,269	-0.01%
2022/08/15	49	175.23	6	178.08	178.00	43	31,286	0.14%
2022/08/12	0	0.00	14	165.11	170.50	-14	30,694	-0.05%
2022/08/11	7	156.29	6	155.83	155.00	1	30,349	0.00%
2022/08/10	7	150.43	6	149.92	149.00	1	30,681	0.00%
2022/08/09	5	153.90	2	152.00	154.50	3	30,843	0.01%
2022/08/08	3	155.00	1	155.00	154.50	2	31,057	0.01%
2022/08/05	8	154.38	5	157.70	159.50	3	31,147	0.01%
2022/08/04	4	147.50	9	147.83	149.00	-5	31,240	-0.02%
2022/08/03	4	150.88	0	0.00	148.50	4	31,290	0.01%
2022/08/01	4	154.25	1	154.50	153.00	3	31,442	0.01%
2022/07/29	8	159.63	1	157.50	156.00	7	31,376	0.02%
2022/07/28	8	160.50	11	159.86	155.50	-3	31,475	-0.01%
2022/07/27	9	166.67	2	169.75	163.00	7	30,798	0.02%
2022/07/26	3	180.17	2	178.00	177.50	1	29,889	0.00%
2022/07/25	2	179.25	0	0.00	181.50	2	29,826	0.01%
2022/07/22	14	183.93	13	183.00	180.50	1	29,766	0.00%
2022/07/21	7	172.00	4	175.38	179.00	3	29,265	0.01%
2022/07/20	4	160.00	7	161.93	163.00	-3	28,744	-0.01%
2022/07/19	5	158.80	6	156.00	154.00	-1	28,522	0.00%
2022/07/18	6	159.50	5	159.80	158.00	1	28,377	0.00%
2022/07/15	7	153.79	3	153.33	152.50	4	28,062	0.01%
2022/07/14	1	150.00	2	148.75	150.00	-1	28,107	0.00%
2022/07/13	1	153.00	1	159.00	146.50	0	27,985	0.00%
2022/07/12	1	150.00	3	152.00	150.00	-2	28,075	-0.01%
2022/07/11	1	167.00	1	169.50	162.00	0	28,455	0.00%
2022/07/08	17	172.12	15	168.63	165.00	2	28,630	0.01%
2022/07/07	1	165.00	7	167.71	174.00	-6	28,007	-0.02%
2022/07/06	3	163.17	1	166.00	160.50	2	27,834	0.01%
2022/07/05	2	175.75	3	171.00	174.00	-1	27,750	0.00%
2022/07/04	1	171.00	3	171.67	172.50	-2	27,851	-0.01%
2022/07/01	5.1	190.69	1	181.00	172.00	4.1	27,944	0.01%
2022/06/29	1	194.50	1	191.50	194.50	0	27,816	0.00%
2022/06/28	19	191.61	28	189.07	190.00	-9	27,790	-0.03%
2022/06/27	24	199.50	24	197.75	198.00	0	28,067	0.00%
2022/06/24	5	188.70	5	189.30	187.50	0	28,540	0.00%
2022/06/23	2	187.00	4	189.63	190.00	-2	28,676	-0.01%
2022/06/22	14.1	199.93	14	202.79	186.50	0.1	28,328	0.00%
2022/06/21	9	207.56	9	207.83	207.00	0	28,133	0.00%
2022/06/20	14	203.68	15	204.77	201.50	-1	28,206	0.00%
2022/06/17	16	210.38	51	208.46	209.00	-35	28,277	-0.12%
2022/06/16	13	229.77	10.1	221.81	214.50	2.9	28,039	0.01%
2022/06/15	7.1	229.55	17	232.29	228.50	-9.9	28,074	-0.04%
2022/06/14	1	220.00	4	225.88	225.50	-3	28,220	-0.01%
2022/06/13	4	222.38	2	222.25	226.00	2	28,523	0.01%
2022/06/10	4	218.13	6	220.83	225.50	-2	29,039	-0.01%
2022/06/09	5	221.80	6	223.42	224.00	-1	29,291	0.00%
2022/06/08	10	226.40	5	230.60	222.50	5	29,488	0.02%
2022/06/07	5	226.70	4	228.25	228.50	1	30,017	0.00%
2022/06/06	3	229.33	4	229.75	231.50	-1	30,785	0.00%
2022/06/02	14	231.25	8	229.88	226.00	6	31,348	0.02%
2022/06/01	48	241.81	6	243.50	238.00	42	31,717	0.13%
2022/05/31	8	238.06	5	238.60	240.50	3	31,931	0.01%
2022/05/30	4	240.25	1	235.00	242.00	3	32,963	0.01%
2022/05/27	5	236.20	0	0.00	231.00	5	33,710	0.01%
2022/05/26	2	248.50	1	247.00	238.50	1	34,303	0.00%
2022/05/25	7	252.64	3.2	253.12	255.00	3.9	34,805	0.01%
2022/05/24	8	255.00	12	255.46	250.00	-4	35,532	-0.01%
2022/05/23	5.2	270.48	4	264.25	257.50	1.2	36,322	0.00%
2022/05/20	3	271.67	2	269.00	269.50	1	36,532	0.00%
2022/05/19	2.2	262.55	2	264.50	269.50	0.2	36,484	0.00%
2022/05/18	1	266.50	3	265.67	268.00	-2	36,532	-0.01%
2022/05/17	2	252.25	0	0.00	255.00	2	36,520	0.01%
2022/05/16	12	266.67	10	261.90	252.50	2	37,163	0.01%
2022/05/13	5	263.00	5	257.00	257.00	0	37,394	0.00%
2022/05/12	2	260.50	4	255.63	254.50	-2	37,471	-0.01%
2022/05/10	9	242.72	7	245.07	255.00	2	37,985	0.01%
2022/05/09	5	257.50	4	257.63	246.50	1	38,497	0.00%
2022/05/06	4	276.25	4	274.00	272.00	0	38,829	0.00%
2022/05/05	3.1	277.42	17.3	281.26	286.00	-14.2	38,763	-0.04%
2022/05/04	1	265.50	0	0.00	262.50	1	38,558	0.00%
2022/05/03	2	265.50	2	267.00	264.50	0	38,787	0.00%
2022/04/29	7	265.71	7	262.71	260.50	0	38,955	0.00%
2022/04/28	7	254.64	7	260.29	260.00	0	38,880	0.00%
2022/04/27	52.1	249.01	52	245.16	252.50	0.1	38,898	0.00%
2022/04/26	1	246.50	0	0.00	242.50	1	38,817	0.00%
2022/04/25	5.4	251.17	1	253.50	248.50	4.4	39,070	0.01%
2022/04/21	0	0.00	1	280.00	275.00	-1	39,660	0.00%
2022/04/20	3	273.33	3	275.50	276.50	0	39,824	0.00%
2022/04/19	3	276.00	0	0.00	268.50	3	39,943	0.01%
2022/04/18	4.1	264.46	6	268.58	272.50	-1.9	40,018	0.00%
2022/04/15	6.2	263.85	2	262.75	265.50	4.2	40,260	0.01%
2022/04/14	2	282.00	0	0.00	281.50	2	40,341	0.00%
2022/04/12	0	0.00	0.3	281.50	281.50	-0.3	40,177	0.00%
2022/04/11	4.4	289.26	3	299.00	281.00	1.4	39,911	0.00%
2022/04/08	4	302.88	0	0.00	301.50	4	39,727	0.01%
2022/04/07	7	313.64	5	307.80	296.00	2	39,457	0.01%
2022/04/06	5	317.40	5	316.70	317.00	0	39,182	0.00%
2022/04/01	1	307.50	0	0.00	312.00	1	39,128	0.00%
2022/03/31	4	312.00	3	307.83	305.50	1	39,374	0.00%
2022/03/30	7	325.86	8	325.56	312.50	-1	39,541	0.00%
2022/03/29	53	323.60	51	316.33	322.50	2	39,675	0.00%
2022/03/28	1.3	294.82	1	310.00	311.00	0.3	40,065	0.00%
2022/03/25	0.3	294.50	2	295.75	296.00	-1.7	40,418	0.00%
2022/03/24	1	286.00	3	284.50	287.50	-2	40,965	0.00%
2022/03/23	5	289.50	5	290.20	284.00	0	42,365	0.00%
2022/03/22	1	287.50	1	284.50	282.00	0	42,972	0.00%
2022/03/21	2	280.25	4	281.50	274.50	-2	43,100	0.00%
2022/03/18	2	272.75	1	275.00	273.00	1	43,130	0.00%
2022/03/17	3	277.33	2	271.25	275.00	1	42,942	0.00%
2022/03/16	7	266.00	8	258.19	255.00	-1	42,428	0.00%
2022/03/15	3.3	262.74	1	275.50	260.50	2.3	42,269	0.01%
2022/03/14	4	291.00	3	292.33	286.00	1	42,126	0.00%
2022/03/11	3	280.67	4	282.00	287.00	-1	41,766	0.00%
2022/03/10	3	285.33	2	288.75	281.00	1	41,630	0.00%
2022/03/09	3	279.83	1.1	277.09	275.00	1.9	41,146	0.00%
2022/03/08	2.1	293.02	2	286.50	273.50	0.1	40,380	0.00%
2022/03/07	1	287.50	1	283.05	287.50	0	39,594	0.00%
2022/03/04	2.2	298.64	2	298.50	288.00	0.2	39,069	0.00%
2022/03/03	3	313.83	2	316.60	312.00	1	38,732	0.00%
2022/03/02	4	300.13	3	300.00	307.00	1	37,914	0.00%
2022/03/01	7	284.64	7	286.07	299.50	0	37,091	0.00%
2022/02/25	0.1	267.00	4	268.00	272.50	-3.9	36,252	-0.01%
2022/02/24	1	248.00	11	247.27	248.00	-10	35,583	-0.03%
2022/02/23	4	247.13	2	249.50	245.00	2	34,753	0.01%
2022/02/22	1	241.50	2	240.50	233.50	-1	33,923	0.00%
2022/02/21	0	0.00	11	233.50	239.00	-11	33,503	-0.03%
2022/02/18	11	234.36	3	234.83	238.50	8	33,774	0.02%
2022/02/17	12	236.50	11	238.09	233.00	1	33,898	0.00%
2022/02/16	14	244.32	3	243.00	243.00	11	33,682	0.03%
2022/02/15	2	238.25	11	234.86	232.00	-9	33,336	-0.03%
2022/02/14	11	230.95	12	235.38	231.00	-1	33,092	0.00%
2022/02/11	13.1	238.92	26	241.52	244.00	-13	33,159	-0.04%
2022/02/10	2	239.50	6	239.75	234.00	-4	32,875	-0.01%
2022/02/09	7	237.07	16	234.91	236.50	-9	32,706	-0.03%
2022/02/08	12	223.71	8	213.00	224.00	4	32,424	0.01%
2022/02/07	5	204.00	2	206.00	209.50	3	32,386	0.01%
2022/01/26	2	205.50	0	0.00	199.50	2	32,810	0.01%
2022/01/25	2	213.00	3	207.83	205.50	-1	33,233	0.00%
2022/01/21	3	216.00	4	215.38	216.00	-1	34,692	0.00%
2022/01/20	4	216.25	7	217.29	219.00	-3	35,430	-0.01%
2022/01/19	10	211.55	4	213.63	215.00	6	36,018	0.02%
2022/01/18	1	217.50	5	212.30	209.00	-4	36,701	-0.01%
2022/01/17	1	212.00	1	213.00	214.50	0	37,392	0.00%
2022/01/14	13	203.42	12	209.88	213.00	1	37,851	0.00%
2022/01/13	0	0.00	1	198.00	200.50	-1	38,128	0.00%
2022/01/12	1	203.00	1	199.00	200.50	0	38,678	0.00%
2022/01/11	1	202.00	0	0.00	199.00	1	39,898	0.00%
2022/01/10	8	212.25	4	211.25	207.00	4	40,656	0.01%
2022/01/07	2.5	213.00	3	216.00	199.00	-0.5	41,496	0.00%
2022/01/06	1	208.00	2	212.00	211.00	-1	41,693	0.00%
2022/01/05	4	220.88	2	220.00	218.50	2	42,783	0.00%
2022/01/04	4	225.13	1	230.00	221.00	3	44,346	0.01%
2022/01/03	5	230.70	1	227.50	226.00	4	44,732	0.01%
2021/12/30	1	233.50	2	235.25	239.00	-1	44,982	0.00%
2021/12/29	7	238.21	1	241.50	238.00	6	44,942	0.01%
2021/12/28	5	241.90	2	242.25	245.50	3	45,334	0.01%
2021/12/27	3	241.33	1	253.50	238.50	2	45,452	0.00%
2021/12/24	1	250.00	3	247.67	249.00	-2	45,182	0.00%
2021/12/23	3	244.33	5	247.80	243.00	-2	45,107	0.00%
2021/12/22	9.5	241.53	6	243.67	243.00	3.5	44,945	0.01%
2021/12/21	7	223.86	12	228.71	238.50	-5	44,416	-0.01%
2021/12/20	8	229.19	8	229.31	217.00	0	43,896	0.00%
2021/12/17	7	222.64	3	223.50	225.50	4	43,928	0.01%
2021/12/16	19	205.61	10	211.75	217.50	9	42,868	0.02%
2021/12/15	3	188.17	8	195.88	198.00	-5	42,239	-0.01%
2021/12/14	4	183.50	3	191.17	180.00	1	42,330	0.00%
2021/12/13	3	190.17	5	193.50	194.00	-2	43,128	0.00%
2021/12/10	1	189.50	0	0.00	187.50	1	43,465	0.00%
2021/12/09	4	192.75	6	192.83	188.50	-2	44,281	0.00%
2021/12/08	7	186.14	15	189.67	194.50	-8	44,790	-0.02%
2021/12/07	2	178.50	1	180.00	177.00	1	44,992	0.00%
2021/12/06	11	180.00	1	178.50	178.50	10	45,320	0.02%
2021/12/03	7	190.07	12	190.04	190.00	-5	45,555	-0.01%
2021/12/02	3	185.83	3	185.83	184.50	0	45,714	0.00%
2021/12/01	2	179.75	6	182.58	187.00	-4	45,984	-0.01%
2021/11/30	3	187.83	1	187.50	186.00	2	46,512	0.00%
2021/11/29	6	181.83	1	178.50	183.00	5	47,677	0.01%
2021/11/26	1	178.50	7	175.64	182.00	-6	48,042	-0.01%
2021/11/25	9	178.61	5	182.20	176.50	4	47,917	0.01%
2021/11/24	5	179.50	1	183.50	179.00	4	47,883	0.01%
2021/11/23	2	183.00	3	185.67	184.50	-1	48,613	0.00%
2021/11/22	2	187.75	11	187.82	190.00	-9	48,686	-0.02%
2021/11/19	5	191.10	2	193.50	190.50	3	48,565	0.01%
2021/11/18	3	196.33	0	0.00	196.00	3	48,409	0.01%
2021/11/17	5	200.70	11	203.86	206.00	-6	48,307	-0.01%
2021/11/16	5	196.90	4	204.50	193.50	1	47,897	0.00%
2021/11/15	2	198.00	2.2	197.37	198.50	-0.2	47,378	0.00%
2021/11/12	1	197.00	1	203.50	189.00	0	47,110	0.00%
2021/11/11	4	188.88	3	188.50	191.00	1	46,520	0.00%
2021/11/10	1	194.00	1	194.00	194.00	0	46,153	0.00%
2021/11/09	2	186.50	2	187.75	181.00	0	45,662	0.00%
2021/11/08	2	184.50	0	0.00	181.00	2	45,141	0.00%
2021/11/05	1	184.50	3	185.83	197.00	-2	44,724	0.00%
2021/11/04	1	195.00	2	194.25	190.50	-1	44,059	0.00%
2021/11/03	11	196.36	3	198.33	193.50	8	43,471	0.02%
2021/11/02	2.5	206.20	2.5	207.40	205.50	0	43,072	0.00%
2021/11/01	8	211.75	8	209.63	210.00	0	42,405	0.00%
2021/10/29	7	206.00	2	200.75	201.00	5	41,622	0.01%
2021/10/28	4	188.38	5	194.60	196.50	-1	40,311	0.00%
2021/10/27	3	172.00	3	172.50	179.00	0	39,421	0.00%
2021/10/26	8.5	172.94	2	162.50	163.00	6.5	38,611	0.02%
2021/10/25	8	171.38	7.2	173.47	176.00	0.8	37,727	0.00%
2021/10/21	3	154.67	3	153.67	151.50	0	35,522	0.00%
2021/10/20	5	150.10	4	151.63	153.50	1	34,614	0.00%
2021/10/19	13	149.27	13	151.65	147.50	0	33,683	0.00%
2021/10/18	17	141.35	21	142.55	141.00	-4	32,110	-0.01%
2021/10/15	5	135.90	8	138.13	143.00	-3	31,001	-0.01%
2021/10/14	1	132.00	1	131.00	130.00	0	29,551	0.00%
2021/10/13	7	134.64	7	134.71	131.50	0	28,779	0.00%
2021/10/12	5	131.80	9	129.83	133.00	-4	27,418	-0.01%
2021/10/08	1	127.50	2	127.25	130.00	-1	25,623	0.00%
2021/10/07	0	0.00	6	117.42	118.50	-6	25,160	-0.02%
2021/10/06	1	110.00	1	107.50	108.00	0	25,003	0.00%
2021/10/05	9	106.61	2	109.75	112.00	7	25,354	0.03%
2021/10/04	2	111.25	3.7	110.40	109.00	-1.7	25,273	-0.01%
2021/10/01	6	109.50	4	108.25	107.50	2	25,585	0.01%
2021/09/30	0.2	115.00	0	0.00	115.00	0.2	25,583	0.00%
2021/09/29	9	114.06	5	117.00	115.00	4	25,693	0.02%
2021/09/28	4.5	117.25	6	117.08	120.50	-1.5	25,254	-0.01%
2021/09/27	9	114.83	13	117.38	114.50	-4	24,602	-0.02%
2021/09/24	11	119.18	17	117.53	118.00	-6	24,250	-0.02%
2021/09/23	3	115.50	5	111.60	115.50	-2	23,388	-0.01%
2021/09/22	12	107.08	2	107.00	106.00	10	23,034	0.04%
2021/09/17	7	112.79	6	114.25	114.00	1	22,693	0.00%
2021/09/16	15	114.07	13	116.04	112.50	2	22,132	0.01%
2021/09/15	3	112.00	8	111.75	111.50	-5	21,085	-0.02%
2021/09/14	3	111.33	8	110.63	115.00	-5	20,608	-0.02%
2021/09/13	5	110.60	18	111.22	109.00	-13	19,661	-0.07%
2021/09/10	10	106.50	15	106.56	110.50	-5	18,802	-0.03%
2021/09/09	9	100.56	8	100.44	100.50	1	18,216	0.01%
2021/09/08	7	95.54	6	96.70	93.40	1	17,894	0.01%
2021/09/07	28	105.93	21	98.88	98.30	7	17,543	0.04%
2021/09/06	6	113.00	6	113.00	109.00	0	17,535	0.00%
2021/09/03	13	111.88	5.5	111.18	110.00	7.5	17,809	0.04%
2021/09/02	6	109.33	15.2	108.64	109.00	-9.2	17,265	-0.05%
2021/09/01	14	107.41	37	108.76	109.00	-23	15,914	-0.14%
2021/08/31	2	99.50	4	99.63	99.20	-2	15,298	-0.01%
2021/08/30	1	105.50	1	104.00	103.00	0	15,046	0.00%
2021/08/27	39	106.65	4	104.88	103.50	35	15,000	0.23%
2021/08/26	0	0.00	2	104.00	104.00	-2	14,197	-0.01%
2021/08/25	2	95.40	2	95.50	94.80	0	14,015	0.00%
2021/08/24	1	96.50	3	96.90	94.30	-2	14,283	-0.01%
2021/08/23	3	96.00	3	94.03	94.40	0	14,264	0.00%
2021/08/20	3	92.63	5	90.92	90.90	-2	14,185	-0.01%
2021/08/19	3	87.23	1	90.70	86.20	2	14,118	0.01%
2021/08/18	1	87.30	2	89.25	89.80	-1	14,353	-0.01%
2021/08/17	4	89.40	1	86.00	86.70	3	14,560	0.02%
2021/08/16	2	91.50	4	91.00	92.40	-2	14,540	-0.01%
2021/08/13	3	92.17	1	95.60	92.10	2	14,543	0.01%
2021/08/12	3	95.93	1	97.20	95.40	2	14,571	0.01%
2021/08/11	1	96.00	1	97.00	97.10	0	14,663	0.00%
2021/08/10	2	97.70	4	99.45	97.30	-2	14,664	-0.01%
2021/08/09	1	98.40	2	98.80	98.80	-1	14,657	-0.01%
2021/08/06	6.5	97.62	3	99.93	99.30	3.5	14,668	0.02%
2021/08/05	2	106.00	1	106.00	106.00	1	14,479	0.01%
2021/08/04	3	114.67	2	114.25	108.50	1	14,651	0.01%
2021/08/03	2	109.75	2	112.25	114.50	0	14,710	0.00%
2021/08/02	2	111.50	0	0.00	112.00	2	14,752	0.01%
2021/07/30	0	0.00	1	112.50	112.50	-1	14,891	-0.01%
2021/07/28	1	106.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	5	118.30	1	121.50	116.50	4	15,783	0.03%
2021/07/26	0.2	122.50	2	123.00	121.50	-1.8	16,255	-0.01%
2021/07/23	2	109.50	0	0.00	112.50	2	17,371	0.01%
2021/07/22	0	0.00	5	115.60	118.50	-5	18,178	-0.03%
2021/07/21	0	0.00	1	108.00	110.00	-1	18,336	-0.01%
2021/07/20	5	113.00	0	0.00	111.50	5	18,661	0.03%
2021/07/15	2	107.00	2	107.50	109.00	0	18,898	0.00%
2021/07/14	0	0.00	2.3	113.22	114.00	-2.3	18,999	-0.01%
2021/07/13	6	112.83	10	113.50	111.00	-4	18,915	-0.02%
2021/07/12	10	111.40	3.6	111.43	110.50	6.4	18,689	0.03%
2021/07/09	23	105.41	28	106.21	106.50	-5	18,206	-0.03%
2021/07/08	9	96.51	17	96.05	97.10	-8	18,020	-0.04%
2021/07/07	8	90.28	12	91.24	91.80	-4	17,495	-0.02%
2021/07/06	3	84.30	2	83.35	83.50	1	17,327	0.01%
2021/07/05	0	0.00	1	85.40	85.40	-1	17,067	-0.01%
2021/07/02	0	0.00	3	77.07	77.70	-3	16,992	-0.02%
2021/06/30	1	75.40	0	0.00	76.10	1	17,153	0.01%
2021/06/29	1	77.00	1	78.40	75.50	0	17,130	0.00%
2021/06/28	0	0.00	1	75.10	76.30	-1	16,934	-0.01%
2021/06/25	1	75.80	2	76.30	75.60	-1	16,899	-0.01%
2021/06/24	1	76.40	1	76.80	76.70	0	16,852	0.00%
2021/06/23	3	77.03	0	0.00	76.70	3	16,816	0.02%
2021/06/22	5	75.50	0	0.00	74.80	5	16,677	0.03%
2021/06/21	1	75.70	0	0.00	75.20	1	16,606	0.01%
2021/06/18	4	77.60	5	76.98	76.30	-1	16,489	-0.01%
2021/06/17	6	77.42	2	77.10	77.60	4	16,286	0.02%
2021/06/16	1	77.00	1	75.10	75.10	0	16,105	0.00%
2021/06/15	3	76.90	0	0.00	78.10	3	15,932	0.02%
2021/06/11	8	77.40	16	78.10	78.10	-8	15,368	-0.05%
2021/06/10	0	0.00	2	72.40	71.00	-2	14,589	-0.01%
2021/06/09	1	70.60	4	69.70	69.80	-3	14,417	-0.02%
2021/06/07	3	70.37	1	70.00	71.10	2	14,221	0.01%
2021/06/04	2	69.85	3	70.47	69.10	-1	14,091	-0.01%
2021/06/03	0	0.00	4	70.75	70.80	-4	13,914	-0.03%
2021/06/02	1	68.00	2	69.00	69.00	-1	13,719	-0.01%
2021/06/01	4	69.63	2	71.00	69.40	2	13,598	0.01%
2021/05/31	6	68.08	2	68.20	68.40	4	13,283	0.03%
2021/05/28	0	0.00	37	67.00	67.50	-37	13,129	-0.28%
2021/05/27	3	65.73	1	66.80	65.60	2	13,009	0.02%
2021/05/26	23	66.70	21	65.67	66.30	2	12,918	0.02%
2021/05/25	16	65.08	17	66.77	67.50	-1	12,631	-0.01%
2021/05/24	1	61.80	0	0.00	61.40	1	12,312	0.01%
2021/05/20	0	0.00	2	60.10	58.80	-2	12,298	-0.02%
2021/05/19	2	57.85	0	0.00	58.20	2	12,244	0.02%
2021/05/18	1	58.00	2	58.45	58.50	-1	12,109	-0.01%
2021/05/17	0	0.00	2	53.30	53.20	-2	12,039	-0.02%
2021/05/14	3	59.47	3	59.73	57.60	0	11,963	0.00%
2021/05/13	3	60.60	2	57.85	59.50	1	11,838	0.01%
2021/05/12	2	59.35	6	61.25	59.40	-4	11,728	-0.03%
2021/05/11	4	63.73	2	63.90	63.30	2	11,444	0.02%
2021/05/10	5	65.74	26	66.60	66.90	-21	11,262	-0.19%
2021/05/07	30	68.87	31	68.17	68.00	-1	11,214	-0.01%
2021/05/06	2	67.55	34	67.54	67.00	-32	11,047	-0.29%
2021/05/05	10	69.15	3	68.70	66.50	7	10,896	0.06%
2021/05/04	27	71.19	9	71.56	73.80	18	10,606	0.17%
2021/05/03	64	71.30	46	70.80	69.80	18	10,416	0.17%
2021/04/29	42	72.21	39	73.73	74.50	3	10,415	0.03%
2021/04/28	9	64.13	6	65.97	67.80	3	9,319	0.03%
2021/04/27	4	61.83	0	0.00	61.70	4	8,510	0.05%
2021/04/26	4	62.40	1	62.00	62.60	3	8,303	0.04%
2021/04/23	0	0.00	2	57.40	58.80	-2	7,967	-0.03%
2021/04/22	12	59.03	2	56.70	56.50	10	8,021	0.12%
2021/04/21	1	59.80	0	0.00	58.70	1	7,949	0.01%
2021/04/20	1	58.80	3	60.17	61.00	-2	7,961	-0.03%
2021/04/19	5	60.26	1	58.90	59.00	4	7,977	0.05%
2021/04/16	1.7	59.09	1	59.50	59.50	0.7	7,882	0.01%
2021/04/14	35	56.87	0	0.00	56.40	35	7,561	0.46%
2021/04/13	1	57.80	16	58.24	57.90	-15	7,244	-0.21%
2021/04/12	0	0.00	2	57.95	56.90	-2	6,962	-0.03%
2021/04/09	3	58.43	4	57.65	57.50	-1	6,837	-0.01%
2021/04/08	1	56.10	5	56.56	57.20	-4	6,536	-0.06%
2021/04/07	12	56.83	1	55.30	57.40	11	6,373	0.17%
2021/04/06	1	53.70	1	53.40	53.40	0	6,225	0.00%
2021/04/01	2	52.90	5	53.00	53.00	-3	6,271	-0.05%
2021/03/31	0	0.00	16	53.00	52.10	-16	6,248	-0.26%
2021/03/29	2	51.70	0	0.00	51.90	2	6,285	0.03%
2021/03/22	2	51.80	0	0.00	51.40	2	6,455	0.03%
2021/03/15	0	0.00	1	51.70	51.60	-1	6,891	-0.01%
2021/03/02	3	52.90	0	0.00	52.10	3	8,061	0.04%
2021/02/26	1	53.00	0	0.00	53.00	1	8,057	0.01%
2021/02/25	3	53.83	1	53.70	53.40	2	8,060	0.02%
2021/02/24	0	0.00	3	54.60	53.90	-3	8,146	-0.04%
2021/02/23	2	55.25	1	55.80	55.40	1	8,135	0.01%
2021/02/22	1	55.40	27	55.86	57.30	-26	8,151	-0.32%
2021/02/19	30	55.82	2	55.00	55.90	28	8,006	0.35%
2021/02/04	1	53.60	0	0.00	52.20	1	7,859	0.01%
2021/02/03	7	53.21	0	0.00	53.30	7	7,823	0.09%
2021/01/29	0	0.00	1	53.10	52.20	-1	7,685	-0.01%
2021/01/26	2	51.10	4	52.23	51.10	-2	7,215	-0.03%
2021/01/25	16	58.69	14	54.33	54.10	2	7,011	0.03%
2021/01/22	10	55.92	7	56.50	57.90	3	6,417	0.05%
2021/01/21	0	0.00	3	53.10	52.70	-3	5,889	-0.05%
2021/01/15	3	53.50	0	0.00	53.40	3	5,758	0.05%
2021/01/12	3	51.50	0	0.00	52.00	3	5,405	0.06%
2021/01/11	0	0.00	3	50.10	51.60	-3	5,245	-0.06%
2021/01/06	4	49.45	0	0.00	49.30	4	5,073	0.08%
2020/12/29	0	0.00	1	51.40	51.90	-1	4,740	-0.02%
2020/12/25	0	0.00	2	50.35	50.70	-2	4,467	-0.04%
2020/12/24	2	51.00	0	0.00	51.00	2	4,432	0.05%
2020/12/23	0	0.00	2	51.10	51.20	-2	4,403	-0.05%
2020/12/22	0	0.00	2	51.60	49.65	-2	4,331	-0.05%
2020/12/21	1	48.75	0	0.00	49.20	1	4,222	0.02%
2020/12/15	1	52.00	0	0.00	50.40	1	4,083	0.02%
2020/12/14	1	49.95	0	0.00	50.50	1	3,880	0.03%
2020/12/09	2	52.40	0	0.00	51.70	2	3,743	0.05%
2020/12/08	0	0.00	3	53.00	52.70	-3	3,599	-0.08%
2020/12/04	3	49.48	13	52.35	53.40	-10	2,870	-0.35%
2020/12/03	0	0.00	1	49.50	48.55	-1	2,374	-0.04%
2020/12/02	2	48.70	2	48.53	48.50	0	2,332	0.00%
2020/11/24	0	0.00	0.6	47.00	47.00	-0.6	2,210	-0.03%
2020/11/23	0	0.00	2	48.00	47.65	-2	2,171	-0.09%
2020/11/20	0	0.00	3	45.60	46.05	-3	2,028	-0.15%
2020/11/19	3	46.10	0	0.00	45.35	3	1,985	0.15%
2020/11/12	0	0.00	1	44.25	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	7	43.80	43.70	-7	1,877	-0.37%
2020/11/10	0	0.00	5	43.80	43.85	-5	1,890	-0.26%
2020/10/29	7	41.75	0	0.00	42.00	7	2,087	0.34%
2020/10/27	0	0.00	6	43.30	43.40	-6	2,133	-0.28%
2020/10/26	6	44.50	0	0.00	43.35	6	2,166	0.28%
2020/10/22	1	43.50	0	0.00	43.00	1	2,260	0.04%
2020/10/21	5	43.00	0	0.00	43.05	5	2,425	0.21%
2020/09/24	2	43.40	0	0.00	43.00	2	4,699	0.04%
2020/09/18	0	0.00	0.1	45.65	45.65	-0.1	5,792	0.00%
2020/09/17	0	0.00	2	45.35	45.40	-2	6,221	-0.03%
2020/09/15	0	0.00	2	45.40	45.40	-2	6,368	-0.03%
2020/09/03	1	44.45	0	0.00	44.40	1	6,680	0.01%
2020/09/02	2	44.90	0	0.00	45.10	2	6,696	0.03%
2020/08/31	0	0.00	1	43.20	43.40	-1	6,698	-0.01%
2020/08/26	1	44.35	0	0.00	44.50	1	6,789	0.01%
2020/08/25	0	0.00	7	44.60	44.40	-7	6,849	-0.10%
2020/08/20	7	41.97	0	0.00	42.40	7	6,915	0.10%
2020/08/19	1	45.00	0	0.00	45.20	1	6,871	0.01%
2020/08/18	3	46.05	0	0.00	46.30	3	6,847	0.04%
2020/08/13	0	0.00	1	47.25	46.25	-1	6,979	-0.01%
2020/08/10	1	47.50	0	0.00	47.25	1	6,966	0.01%
2020/08/05	1	48.70	3	48.40	48.60	-2	6,887	-0.03%
2020/08/04	3	47.45	0	0.00	47.80	3	6,835	0.04%
2020/07/31	2	46.65	0	0.00	47.05	2	6,820	0.03%
2020/07/29	1	46.50	0	0.00	46.95	1	6,725	0.01%
2020/07/27	1	49.25	1	50.80	49.15	0	6,524	0.00%
2020/07/22	0	0.00	4	52.00	52.50	-4	6,034	-0.07%
2020/07/21	1	52.40	16	51.73	53.00	-15	6,100	-0.25%
2020/07/20	0	0.00	3	49.20	50.80	-3	6,105	-0.05%
2020/07/10	16	50.19	3	50.80	50.80	13	5,933	0.22%
2020/07/09	0	0.00	4	52.60	52.60	-4	5,837	-0.07%
2020/07/08	2	54.00	0	0.00	54.00	2	5,663	0.04%
2020/07/07	0	0.00	3	52.37	51.50	-3	5,429	-0.06%
2020/07/06	0	0.00	1	54.00	54.00	-1	5,261	-0.02%
2020/07/03	9	52.28	5	53.32	52.80	4	5,033	0.08%
2020/07/02	2	48.50	2	48.73	51.30	0	4,544	0.00%
2020/07/01	2	47.38	6	47.28	47.75	-4	4,233	-0.09%
2020/06/30	3	46.90	24	47.37	46.40	-21	4,065	-0.52%
2020/06/29	7	46.71	30	46.56	46.50	-23	3,795	-0.61%
2020/06/24	2	44.55	0	0.00	44.80	2	3,484	0.06%
2020/06/22	10	42.65	2	41.25	42.70	8	2,987	0.27%
2020/06/17	2	41.65	0	0.00	41.70	2	2,797	0.07%
2020/06/12	3	41.60	0	0.00	41.65	3	2,889	0.10%
2020/06/11	2	42.80	0	0.00	42.80	2	2,908	0.07%
2020/06/09	8	44.85	4	44.55	44.35	4	2,993	0.13%
2020/06/05	5	44.80	0	0.00	44.90	5	2,992	0.17%
2020/06/04	1	45.20	0	0.00	45.00	1	3,007	0.03%
2020/06/03	11	44.91	12	44.58	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	5	44.25	44.40	-5	2,974	-0.17%
2020/06/01	16	44.80	2	44.88	45.10	14	2,948	0.47%
2020/05/29	5	43.50	0	0.00	43.60	5	2,905	0.17%
2020/05/28	0	0.00	3	43.83	43.35	-3	2,887	-0.10%
2020/05/26	0	0.00	1	43.60	43.20	-1	2,910	-0.03%
2020/05/25	0	0.00	3	44.15	43.70	-3	2,915	-0.10%
2020/05/22	5	44.49	0	0.00	43.60	5	2,934	0.17%
2020/05/21	0	0.00	20	43.84	43.95	-20	2,875	-0.70%
2020/05/20	1	42.60	0	0.00	42.30	1	2,828	0.04%
2020/05/19	0	0.00	10	41.60	41.95	-10	2,832	-0.35%
2020/05/18	1	40.50	0	0.00	40.50	1	2,819	0.04%
2020/05/15	2	41.40	0	0.00	41.35	2	2,838	0.07%
2020/05/05	3	43.05	2	42.65	42.80	1	2,964	0.03%
2020/05/04	3	42.67	0	0.00	42.60	3	2,988	0.10%
2020/04/30	16	43.41	13	43.40	43.35	3	3,014	0.10%
2020/04/28	0	0.00	1	42.85	42.95	-1	3,127	-0.03%
2020/04/27	5	42.90	0	0.00	42.80	5	3,171	0.16%
2020/04/24	16	43.02	0	0.00	42.55	16	3,160	0.51%
2020/04/23	1	45.10	3	45.23	45.30	-2	3,036	-0.07%
2020/04/22	1	42.45	0	0.00	42.65	1	2,927	0.03%
2020/04/16	0	0.00	1	41.75	41.60	-1	3,147	-0.03%
2020/04/10	2	39.90	0	0.00	40.05	2	3,518	0.06%
2020/04/08	0	0.00	3	40.50	41.20	-3	3,905	-0.08%
2020/03/25	0	0.00	33	36.27	36.40	-33	3,837	-0.86%
2020/03/24	2	34.05	10	34.05	34.10	-8	3,804	-0.21%
2020/03/20	2	31.90	1	31.80	32.05	1	3,796	0.03%
2020/03/16	40	33.75	6	35.09	32.70	34	3,763	0.90%
2020/03/13	12	34.55	0	0.00	34.55	12	3,676	0.33%
2020/03/12	1	40.30	0	0.00	38.35	1	3,623	0.03%
2020/03/10	0	0.00	23	41.98	43.80	-23	3,586	-0.64%
2020/03/05	0	0.00	1	45.95	45.90	-1	3,598	-0.03%
2020/03/02	0	0.00	2	44.60	45.00	-2	3,613	-0.06%
2020/02/27	6	44.25	39	44.35	44.05	-33	3,588	-0.92%
2020/02/26	20	45.90	0	0.00	45.60	20	3,576	0.56%
2020/02/25	0	0.00	5	46.00	46.10	-5	3,569	-0.14%
2020/02/24	6	46.82	0	0.00	46.80	6	3,538	0.17%
2020/02/21	7	47.55	0	0.00	47.65	7	3,525	0.20%
2020/02/20	11	48.11	0	0.00	48.15	11	3,499	0.31%
2020/02/19	4	48.68	0	0.00	48.60	4	3,494	0.11%
2020/02/17	1	48.80	0	0.00	48.45	1	3,503	0.03%
2020/02/14	2	49.43	0	0.00	49.50	2	3,488	0.06%
2020/02/13	10	50.50	1	50.40	50.00	9	3,453	0.26%
2020/02/12	0	0.00	2	49.15	49.25	-2	3,412	-0.06%
2020/02/11	1	48.05	0	0.00	48.05	1	3,445	0.03%
2020/02/06	0	0.00	2	48.15	48.30	-2	3,450	-0.06%
2020/02/05	1.4	47.52	0	0.00	47.00	1.4	3,439	0.04%
2020/02/04	2	47.45	0	0.00	48.00	2	3,428	0.06%
2020/02/03	0	0.00	1	46.75	46.60	-1	3,452	-0.03%
2020/01/31	1	49.75	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	52.10	0	0.00	52.10	1	3,523	0.03%
2020/01/10	1	58.90	1	58.90	58.60	0	3,536	0.00%
2020/01/09	0	0.00	6	57.55	58.30	-6	3,463	-0.17%
2020/01/07	1	56.70	0	0.00	56.10	1	3,239	0.03%
2019/12/24	3	55.30	0	0.00	55.20	3	3,088	0.10%
2019/12/23	2	55.80	0	0.00	55.40	2	3,116	0.06%
2019/12/20	0	0.00	2	57.00	56.50	-2	3,169	-0.06%
2019/12/19	0	0.00	5	56.40	56.70	-5	3,245	-0.15%
2019/12/18	0	0.00	13	56.67	56.20	-13	3,316	-0.39%
2019/12/11	2	55.00	0	0.00	55.00	2	4,047	0.05%
2019/12/10	0	0.00	1	54.50	54.40	-1	4,054	-0.02%
2019/12/06	1	53.80	1	53.50	53.90	0	4,137	0.00%
2019/12/05	1	54.10	0	0.00	54.20	1	4,223	0.02%
2019/12/02	2	55.30	0	0.00	53.60	2	4,322	0.05%
2019/11/29	2	56.10	0	0.00	55.50	2	4,310	0.05%
2019/11/26	0	0.00	1	56.50	56.50	-1	4,448	-0.02%
2019/11/20	6	55.50	0	0.00	55.50	6	4,564	0.13%
2019/11/19	0	0.00	5	55.40	55.10	-5	4,634	-0.11%
2019/11/18	0	0.00	5	55.80	55.20	-5	4,737	-0.11%
2019/11/15	10	55.60	0	0.00	55.10	10	4,998	0.20%
2019/11/13	1	55.60	0	0.00	55.40	1	5,266	0.02%
2019/11/08	5	55.66	1	56.70	55.90	4	5,378	0.07%
2019/11/07	4	57.45	0	0.00	57.40	4	5,381	0.07%
2019/11/06	20	58.28	0	0.00	58.20	20	5,429	0.37%
2019/11/05	0	0.00	1	58.70	58.70	-1	5,471	-0.02%
2019/11/04	10	58.00	0	0.00	58.00	10	5,545	0.18%
2019/11/01	4	57.40	1	57.50	57.40	3	5,587	0.05%
2019/10/29	8	61.26	0	0.00	60.00	8	5,586	0.14%
2019/10/28	0	0.00	24	60.77	60.60	-24	5,596	-0.43%
2019/10/25	1	59.30	0	0.00	58.50	1	5,523	0.02%
2019/10/24	0	0.00	1	58.50	59.00	-1	5,619	-0.02%
2019/10/09	6	56.78	4	56.30	55.20	2	6,182	0.03%
2019/10/07	13	58.85	2	58.85	58.70	11	6,174	0.18%
2019/10/04	12	58.53	2	59.05	58.20	10	6,210	0.16%
2019/10/03	1	57.20	0	0.00	57.50	1	6,118	0.02%
2019/10/02	2	57.70	3	58.03	58.50	-1	6,113	-0.02%
2019/10/01	1	58.40	0	0.00	58.30	1	6,158	0.02%
2019/09/26	0	0.00	1	59.40	59.40	-1	6,322	-0.02%
2019/09/24	2	60.40	0	0.00	59.20	2	6,395	0.03%
2019/09/20	4	62.70	16	62.23	60.80	-12	6,224	-0.19%
2019/09/19	12	60.40	14	61.21	61.60	-2	5,795	-0.03%
2019/09/18	0	0.00	1	57.50	57.50	-1	5,619	-0.02%
2019/09/16	1	57.30	0	0.00	57.60	1	5,640	0.02%
2019/09/12	1	58.90	1	58.40	58.20	0	5,644	0.00%
2019/09/11	2	58.60	4	58.98	58.70	-2	5,630	-0.04%
2019/09/10	2	58.30	2	58.10	58.00	0	5,584	0.00%
2019/09/09	5	58.36	10	58.50	58.00	-5	5,544	-0.09%
2019/09/06	0	0.00	11	58.30	59.00	-11	5,454	-0.20%
2019/09/05	0	0.00	2	57.80	58.00	-2	5,382	-0.04%
2019/09/04	4	57.00	0	0.00	57.10	4	5,354	0.07%
2019/09/03	2	57.70	12	56.59	56.50	-10	5,439	-0.18%
2019/08/30	10	57.10	0	0.00	56.80	10	5,419	0.18%
2019/08/29	13	57.35	3	56.00	57.00	10	5,340	0.19%
2019/08/28	0	0.00	1	55.70	55.50	-1	5,235	-0.02%
2019/08/27	1	54.90	0	0.00	54.30	1	5,189	0.02%
2019/08/22	7	56.77	3	57.60	56.40	4	5,109	0.08%
2019/08/21	3	58.50	2	58.20	57.20	1	5,041	0.02%
2019/08/20	2	58.10	0	0.00	58.10	2	4,947	0.04%
2019/08/19	0	0.00	1	55.80	56.10	-1	4,697	-0.02%
2019/08/16	11	54.29	0	0.00	54.10	11	4,616	0.24%
2019/08/07	0	0.00	5	54.40	54.00	-5	4,232	-0.12%
2019/08/01	1	62.00	1	61.30	61.30	0	4,025	0.00%
2019/07/26	0	0.00	2	62.90	63.50	-2	3,813	-0.05%
2019/07/25	1	61.70	3	63.80	61.50	-2	3,734	-0.05%
2019/07/24	1	59.40	2	59.85	60.70	-1	3,387	-0.03%
2019/07/19	2	54.20	0	0.00	54.00	2	3,404	0.06%
2019/07/15	2	56.50	0	0.00	55.90	2	3,586	0.06%
2019/07/12	0	0.00	20	56.20	56.40	-20	3,660	-0.55%
2019/07/11	0	0.00	2	57.95	56.80	-2	3,642	-0.05%
2019/07/10	10	54.40	10	55.30	55.30	0	3,519	0.00%
2019/07/05	1	53.90	2	54.50	54.50	-1	3,418	-0.03%
2019/07/04	15	54.00	2	53.65	53.70	13	3,400	0.38%
2019/07/03	1	51.90	1	51.90	51.10	0	3,368	0.00%
2019/07/02	1	50.50	0	0.00	52.00	1	3,268	0.03%
2019/07/01	1	50.10	2	50.50	50.70	-1	3,203	-0.03%
2019/06/25	2	51.50	2	50.10	48.35	0	3,182	0.00%
2019/06/21	1	49.10	1	48.35	47.35	0	2,962	0.00%
2019/06/20	0	0.00	1	48.40	48.40	-1	2,927	-0.03%
2019/06/12	0	0.00	1	48.00	48.00	-1	3,022	-0.03%
2019/06/11	2	48.38	6	48.50	48.55	-4	3,006	-0.13%
2019/06/10	0	0.00	1	45.35	44.70	-1	2,927	-0.03%
2019/05/22	1	43.90	1	44.00	44.15	0	3,132	0.00%
2019/05/20	1	44.30	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	44.00	0	0.00	44.35	1	3,633	0.03%
2019/05/06	2	49.88	0	0.00	49.95	2	3,669	0.05%
2019/05/02	2	51.00	0	0.00	50.70	2	3,654	0.05%
2019/04/30	0	0.00	1	49.50	50.90	-1	3,629	-0.03%
2019/04/26	1	50.10	2	50.20	50.50	-1	3,621	-0.03%
2019/04/25	2	50.45	27	50.18	50.60	-25	3,583	-0.70%
2019/04/24	0	0.00	3	48.88	48.60	-3	3,463	-0.09%
2019/04/23	1	48.05	1	48.85	47.85	0	3,476	0.00%
2019/04/22	2	49.35	16	50.08	49.05	-14	3,485	-0.40%
2019/04/19	9	49.74	31	49.49	49.80	-22	3,458	-0.64%
2019/04/18	0	0.00	5	47.99	47.75	-5	3,312	-0.15%
2019/04/17	0	0.00	2	47.40	47.15	-2	3,229	-0.06%
2019/04/11	0	0.00	2	48.10	46.65	-2	3,285	-0.06%
2019/04/10	7	47.19	1	47.30	47.40	6	3,284	0.18%
2019/04/09	11	47.50	2	47.45	46.70	9	3,271	0.28%
2019/04/08	5	46.00	1	46.20	45.85	4	3,231	0.12%
2019/04/03	1	45.65	1	45.40	45.60	0	3,397	0.00%
2019/04/02	2	45.85	2	45.90	45.80	0	3,448	0.00%
2019/04/01	1	44.75	0	0.00	44.45	1	3,397	0.03%
2019/03/27	2	44.10	0	0.00	44.00	2	3,437	0.06%
2019/03/25	0	0.00	10	44.70	44.10	-10	3,434	-0.29%
2019/03/22	0	0.00	1	46.40	45.80	-1	3,436	-0.03%
2019/03/20	0	0.00	1	46.65	46.25	-1	3,405	-0.03%
2019/03/19	1	46.60	2	46.50	46.40	-1	3,401	-0.03%
2019/03/13	1	44.50	0	0.00	44.65	1	3,399	0.03%
2019/03/11	1	44.40	0	0.00	43.75	1	3,458	0.03%
2019/03/06	1	44.20	0	0.00	44.20	1	3,639	0.03%
2019/02/27	11	47.05	3	46.00	45.95	8	3,874	0.21%
2019/02/26	4	48.88	0	0.00	48.00	4	3,834	0.10%
2019/02/25	1	47.80	3	47.52	47.85	-2	3,907	-0.05%
2019/02/22	10	49.08	0	0.00	48.00	10	3,955	0.25%
2019/02/21	5	47.60	6	48.44	48.65	-1	4,044	-0.02%
2019/02/20	13	50.20	1	51.80	48.30	12	4,041	0.30%
2019/02/19	1	46.80	3	48.63	48.85	-2	3,713	-0.05%
2019/02/18	2	44.45	10	44.55	44.45	-8	3,564	-0.22%
2019/02/13	0	0.00	4	42.90	43.00	-4	3,482	-0.11%
2019/02/11	0	0.00	2	43.50	43.70	-2	3,445	-0.06%
2019/01/28	0	0.00	4	44.75	44.40	-4	3,505	-0.11%
2019/01/25	1	44.15	2	44.28	44.10	-1	3,574	-0.03%
2019/01/24	1	43.30	1	43.80	43.65	0	3,590	0.00%
2019/01/23	5	43.60	0	0.00	43.15	5	3,634	0.14%
2019/01/22	5	43.20	0	0.00	43.35	5	3,669	0.14%
2019/01/21	0	0.00	17	43.94	44.50	-17	3,757	-0.45%
2019/01/18	10	42.80	1	42.10	42.20	9	3,761	0.24%
2019/01/17	5	42.60	0	0.00	42.25	5	3,816	0.13%
2019/01/16	5	43.45	11	43.05	43.00	-6	3,925	-0.15%
2019/01/15	15	43.41	0	0.00	43.20	15	3,927	0.38%
2019/01/14	1	43.30	25	43.29	43.30	-24	3,847	-0.62%
2019/01/11	0	0.00	20	42.82	41.75	-20	3,839	-0.52%
2019/01/09	3	41.85	5	41.92	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	2	41.08	41.10	-2	3,839	-0.05%
2019/01/04	2	39.28	0	0.00	39.10	2	3,894	0.05%
2019/01/03	5	40.65	0	0.00	40.65	5	3,914	0.13%
2019/01/02	7	42.68	0	0.00	42.60	7	3,940	0.18%
2018/12/28	2	42.00	15	42.00	42.30	-13	3,955	-0.33%
2018/12/27	25	41.74	1	42.00	41.40	24	4,015	0.60%
2018/12/26	8	43.62	37	44.99	41.00	-29	4,045	-0.72%
2018/12/25	7	42.03	3	41.50	42.25	4	3,913	0.10%
2018/12/24	0	0.00	1	41.20	41.20	-1	3,875	-0.03%
2018/12/21	38	39.71	38	39.44	39.10	0	3,897	0.00%
2018/12/20	10	39.75	0	0.00	40.30	10	3,893	0.26%
2018/12/19	1	39.50	10	39.50	40.15	-9	3,897	-0.23%
2018/12/13	1	41.60	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	1	41.10	41.50	-1	4,166	-0.02%
2018/12/10	1	39.10	0	0.00	38.75	1	4,183	0.02%
2018/12/04	1	42.50	1	42.00	41.80	0	4,542	0.00%
2018/12/03	25	42.26	10	42.10	42.00	15	4,711	0.32%
2018/11/30	10	41.13	0	0.00	40.90	10	4,696	0.21%
2018/11/29	0	0.00	5	41.35	41.00	-5	4,804	-0.10%
2018/11/28	5	39.50	0	0.00	40.15	5	5,009	0.10%
2018/11/27	12	38.35	3	38.27	39.10	9	5,358	0.17%
2018/11/26	0	0.00	1	37.15	37.00	-1	5,392	-0.02%
2018/11/23	5	35.80	5	36.30	36.00	0	5,385	0.00%
2018/11/16	0	0.00	10	33.35	33.90	-10	5,164	-0.19%
2018/11/09	0	0.00	1	32.80	33.40	-1	5,285	-0.02%
2018/11/08	1	34.40	0	0.00	33.20	1	5,324	0.02%
2018/11/07	0	0.00	5	33.40	33.40	-5	5,364	-0.09%
2018/11/06	6	32.86	0	0.00	32.00	6	5,405	0.11%
2018/11/01	0	0.00	1	33.25	32.80	-1	5,375	-0.02%
2018/10/31	2	31.75	1	31.85	32.00	1	5,331	0.02%
2018/10/26	3	30.20	0	0.00	29.80	3	5,098	0.06%
2018/10/24	5	37.00	0	0.00	36.00	5	5,014	0.10%
2018/10/15	1	40.55	0	0.00	40.65	1	5,011	0.02%
2018/10/12	10	38.95	0	0.00	39.60	10	5,006	0.20%
2018/10/11	6	38.73	0	0.00	38.70	6	4,972	0.12%
2018/10/09	10	44.00	0	0.00	43.00	10	4,970	0.20%
2018/10/08	8	45.15	0	0.00	45.70	8	4,961	0.16%
2018/10/05	6	46.74	1	48.00	45.00	5	5,005	0.10%
2018/10/04	3	50.00	0	0.00	48.65	3	4,925	0.06%
2018/10/03	6	51.33	0	0.00	50.50	6	4,879	0.12%
2018/10/01	2	54.80	0	0.00	55.00	2	4,825	0.04%
2018/09/28	2	54.80	0	0.00	54.50	2	4,841	0.04%
2018/09/25	15	58.80	0	0.00	57.90	15	4,866	0.31%
2018/09/21	1	57.00	0	0.00	58.50	1	4,855	0.02%
2018/09/20	1	60.60	0	0.00	60.20	1	4,731	0.02%
2018/09/18	0	0.00	0.6	67.00	67.50	-0.6	4,608	-0.01%
2018/09/17	3	64.10	1	67.60	67.90	2	4,587	0.04%
2018/09/12	0	0.00	1	66.60	64.70	-1	4,494	-0.02%
2018/09/11	1	69.40	2	67.80	68.40	-1	4,384	-0.02%
2018/09/10	0	0.00	1	68.10	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	1	69.00	69.90	-1	4,199	-0.02%
2018/09/06	1	68.60	0	0.00	67.80	1	3,989	0.03%
2018/09/05	3	69.10	2	69.00	68.50	1	3,943	0.03%
2018/09/04	1	71.60	0	0.00	67.50	1	3,797	0.03%
2018/09/03	4	71.33	2	70.30	69.50	2	3,528	0.06%
2018/08/31	1	71.00	1	70.90	71.60	0	3,104	0.00%
2018/08/30	1	63.80	3	64.40	65.10	-2	2,952	-0.07%
2018/08/29	7	63.59	1	64.20	64.40	6	2,955	0.20%
2018/08/28	0	0.00	4	63.28	62.00	-4	2,993	-0.13%
2018/08/23	0	0.00	1	64.00	64.20	-1	3,006	-0.03%
2018/08/16	0	0.00	1	61.40	62.50	-1	3,013	-0.03%
2018/08/15	0	0.00	4	60.00	61.00	-4	2,975	-0.13%
2018/08/08	2	60.70	0	0.00	61.50	2	2,780	0.07%
2018/07/31	1	59.50	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	61.90	0	0.00	61.80	1	2,872	0.03%
2018/07/24	0	0.00	1	66.90	66.10	-1	3,197	-0.03%
2018/07/20	2	66.30	9	67.00	67.30	-7	3,361	-0.21%
2018/07/19	1	65.60	0	0.00	65.00	1	3,421	0.03%
2018/07/16	3	66.50	0	0.00	66.90	3	3,442	0.09%
2018/07/13	0	0.00	1	67.00	67.10	-1	3,460	-0.03%
2018/07/06	0	0.00	6	61.60	61.60	-6	3,455	-0.17%
2018/07/04	7	63.21	1	62.80	62.90	6	3,656	0.16%
2018/06/29	0	0.00	10	61.10	59.80	-10	3,624	-0.28%
2018/06/05	0	0.00	1	65.90	64.60	-1	4,821	-0.02%
2018/05/28	1	64.00	0	0.00	64.00	1	6,402	0.02%
2018/05/23	1	62.40	6	61.93	61.20	-5	6,644	-0.08%
2018/05/22	1	63.30	0	0.00	62.80	1	6,739	0.01%
2018/05/18	1	64.60	0	0.00	62.50	1	7,111	0.01%
2018/05/17	5	65.40	5	65.30	64.50	0	7,297	0.00%
2018/05/16	1	65.20	0	0.00	66.00	1	7,551	0.01%
2018/05/14	10	66.65	12	65.89	66.50	-2	7,920	-0.03%
2018/05/07	1	69.20	0	0.00	68.10	1	8,877	0.01%
2018/05/04	0	0.00	1	66.80	66.50	-1	9,589	-0.01%
2018/05/03	1	66.30	1	65.80	68.40	0	10,151	0.00%
2018/05/02	4	66.85	8	67.63	66.60	-4	10,875	-0.04%
2018/04/30	5	67.34	1	68.00	67.00	4	11,082	0.04%
2018/04/27	10	60.50	12	59.38	62.00	-2	10,952	-0.02%
2018/04/26	6	59.92	6	59.63	59.70	0	10,891	0.00%
2018/04/25	4	59.83	1	59.60	60.00	3	10,922	0.03%
2018/04/24	1	67.40	1	65.50	65.10	0	10,906	0.00%
2018/04/20	0	0.00	1	67.70	67.10	-1	11,109	-0.01%
2018/04/19	0	0.00	2	68.20	68.80	-2	11,216	-0.02%
2018/04/16	1	66.80	1	65.60	66.80	0	11,251	0.00%
2018/04/11	2	66.40	0	0.00	65.70	2	11,398	0.02%
2018/04/10	11	72.20	2	72.80	70.00	9	11,276	0.08%
2018/04/09	4	70.53	3	70.20	70.20	1	11,241	0.01%
2018/04/03	5	70.10	5	69.30	70.10	0	11,266	0.00%
2018/04/02	2	70.20	1	70.00	70.00	1	11,248	0.01%
2018/03/31	3	69.40	3	70.10	69.40	0	11,250	0.00%
2018/03/30	2	69.70	2	70.20	69.70	0	11,285	0.00%
2018/03/28	2	69.30	2	70.00	69.30	0	11,411	0.00%
2018/03/26	2	69.90	2	70.50	69.50	0	11,401	0.00%
2018/03/23	4	70.20	0	0.00	71.00	4	11,432	0.03%
2018/03/22	5	72.00	5	73.20	72.00	0	11,569	0.00%
2018/03/21	0	0.00	1	73.80	73.50	-1	11,517	-0.01%
2018/03/20	3	74.77	2	74.25	74.00	1	11,444	0.01%
2018/03/19	9	73.73	9	72.69	73.80	0	11,444	0.00%
2018/03/16	0	0.00	1	71.70	71.70	-1	11,405	-0.01%
2018/03/14	6	71.88	5	72.40	72.60	1	11,486	0.01%
2018/03/13	0	0.00	1	73.00	73.20	-1	11,526	-0.01%
2018/03/12	5	69.10	6	70.75	69.10	-1	11,502	-0.01%
2018/03/09	8	71.54	7	73.24	71.00	1	11,640	0.01%
2018/03/08	7	75.00	7	74.90	74.60	0	11,780	0.00%
2018/03/07	7	76.97	11	77.26	73.80	-4	11,676	-0.03%
2018/03/06	4	79.13	5	77.92	77.50	-1	11,716	-0.01%
2018/03/05	12	72.23	2.2	74.86	75.40	9.8	11,460	0.09%
2018/03/02	0	0.00	1	68.80	68.60	-1	11,349	-0.01%
2018/03/01	3	66.67	2	66.70	66.70	1	11,392	0.01%
2018/02/27	3	66.20	1	68.70	67.90	2	11,572	0.02%
2018/02/26	6	66.80	5	68.70	66.20	1	11,445	0.01%
2018/02/23	2	69.40	2	70.40	68.60	0	11,346	0.00%
2018/02/22	8	68.95	11	69.59	68.80	-3	11,322	-0.03%
2018/02/21	0	0.00	7	71.54	71.10	-7	11,333	-0.06%
2018/02/12	0	0.00	2	66.20	66.20	-2	11,211	-0.02%
2018/02/09	1	68.00	3	68.07	68.20	-2	11,239	-0.02%
2018/02/08	9	70.16	8	71.56	69.10	1	11,150	0.01%
2018/02/07	0	0.00	1	74.50	74.90	-1	10,986	-0.01%
2018/02/06	9	67.37	6	69.43	68.10	3	10,953	0.03%
2018/02/05	7	74.09	5	74.70	74.00	2	10,852	0.02%
2018/02/02	4	78.10	7	78.27	78.10	-3	10,763	-0.03%
2018/02/01	3	78.50	4	79.93	77.90	-1	10,709	-0.01%
2018/01/30	1	79.80	0.6	79.30	79.80	0.4	10,623	0.00%
2018/01/29	15	81.03	0	0.00	82.80	15	10,536	0.14%
2018/01/26	5	75.80	11.3	72.19	75.90	-6.3	9,824	-0.06%
2018/01/25	19	69.84	17	70.99	69.00	2	9,269	0.02%
2018/01/24	0	0.00	10	66.55	68.30	-10	8,504	-0.12%
2018/01/23	11	62.62	0	0.00	62.10	11	8,168	0.13%
2018/01/22	1	62.10	12	62.84	63.50	-11	8,143	-0.14%
2018/01/19	1	61.40	0	0.00	61.70	1	8,102	0.01%
2018/01/18	1	63.60	1	63.50	63.50	0	8,028	0.00%
2018/01/17	11	63.45	10	62.80	62.70	1	7,988	0.01%
2018/01/16	20	62.54	19	63.00	63.50	1	7,915	0.01%
2018/01/15	0	0.00	2	60.25	60.80	-2	7,863	-0.03%
2018/01/11	1	56.40	1	56.40	54.70	0	7,853	0.00%
2018/01/08	0	0.00	16	58.11	60.00	-16	7,653	-0.21%
2018/01/05	0	0.00	3	59.50	58.50	-3	7,547	-0.04%
2018/01/03	0	0.00	1	59.90	60.30	-1	7,503	-0.01%
2018/01/02	1	55.50	0	0.00	57.30	1	7,443	0.01%