智原 (3035)-群益金鼎-瑞豐券商分點個股進出

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－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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	6.1	295.66	7.2	294.71	295.50	-1.1	10,648	-0.01%
2024/04/25	7.3	280.66	3	285.00	279.00	4.3	10,729	0.04%
2024/04/24	7.1	296.78	4.1	294.71	294.50	2.9	10,820	0.03%
2024/04/23	1.1	293.68	0	0.00	295.00	1.1	11,021	0.01%
2024/04/22	2	302.48	1	303.50	290.00	1	11,541	0.01%
2024/04/19	9.2	314.50	2	312.77	306.00	7.1	11,660	0.06%
2024/04/18	8	321.19	5.1	320.56	322.00	2.9	12,058	0.02%
2024/04/17	2	318.20	2.1	318.05	314.00	0	12,758	0.00%
2024/04/16	2.1	307.69	1	303.06	313.00	1.1	12,920	0.01%
2024/04/15	2.1	318.48	1	317.00	312.50	1.1	13,093	0.01%
2024/04/12	2.2	319.60	2	319.75	323.00	0.2	13,337	0.00%
2024/04/11	3.3	322.02	2	326.21	318.50	1.3	13,637	0.01%
2024/04/10	2.1	330.47	0	0.00	329.00	2.1	13,758	0.02%
2024/04/09	11.3	330.75	3.1	330.03	329.00	8.2	14,098	0.06%
2024/04/08	1.1	346.03	0	0.00	338.00	1.1	14,140	0.01%
2024/04/03	3	340.68	0	0.00	345.00	3	14,171	0.02%
2024/04/02	5	352.40	4	347.50	347.50	1	14,312	0.01%
2024/04/01	0	0.00	3.1	352.16	349.00	-3.1	14,392	-0.02%
2024/03/29	3	346.14	3	345.67	344.00	0	14,472	0.00%
2024/03/28	5	334.51	0	0.00	334.50	5	14,504	0.03%
2024/03/27	1.1	338.10	0	0.00	338.00	1.1	14,643	0.01%
2024/03/26	1.1	341.20	0	0.00	339.50	1.1	14,942	0.01%
2024/03/25	0	352.50	2.8	353.96	349.00	-2.8	15,108	-0.02%
2024/03/22	1	351.50	1	351.00	351.50	0	15,234	0.00%
2024/03/21	3.1	347.94	1	351.00	345.50	2.1	15,435	0.01%
2024/03/20	0	0.00	0.2	354.98	347.50	-0.2	15,647	0.00%
2024/03/19	1.3	350.56	2	351.00	350.00	-0.7	15,930	0.00%
2024/03/18	0	0.00	1	356.00	359.00	-1	16,292	-0.01%
2024/03/15	1	362.33	1	363.00	354.50	0	16,844	0.00%
2024/03/14	34	363.63	38.1	362.06	362.00	-4.1	16,946	-0.02%
2024/03/13	1	345.01	1	353.00	345.00	0	17,056	0.00%
2024/03/12	3	364.17	0	0.00	361.50	3	17,194	0.02%
2024/03/11	1	365.00	1	367.50	363.00	0	17,407	0.00%
2024/03/08	3.4	367.85	0	0.00	362.50	3.4	17,626	0.02%
2024/03/07	1.2	381.60	0.1	388.50	375.00	1.1	17,877	0.01%
2024/03/06	2.3	387.09	8.2	388.98	392.00	-5.9	18,100	-0.03%
2024/03/05	3	407.83	2.5	405.61	401.00	0.5	18,356	0.00%
2024/03/04	0.1	406.05	4.1	408.47	403.00	-4	18,934	-0.02%
2024/03/01	8	400.50	16.1	398.47	398.50	-8	19,232	-0.04%
2024/02/29	10.5	388.11	1	391.50	387.00	9.5	19,198	0.05%
2024/02/27	1.2	384.75	1	383.00	382.00	0.2	19,253	0.00%
2024/02/26	1.4	381.27	0	0.00	380.00	1.4	19,419	0.01%
2024/02/23	2.5	389.44	2	389.75	386.00	0.5	19,620	0.00%
2024/02/22	2.4	386.34	0	390.00	382.00	2.4	19,604	0.01%
2024/02/21	10.2	383.47	5.3	384.46	380.00	4.9	19,883	0.02%
2024/02/20	5.5	404.66	2	400.50	400.00	3.5	19,888	0.02%
2024/02/19	2.2	425.48	2	417.25	415.00	0.2	19,708	0.00%
2024/02/16	5	444.70	6	444.00	441.50	-1	19,710	-0.01%
2024/02/15	7	448.57	6	456.08	455.00	1	19,626	0.01%
2024/02/05	5	418.21	5	418.90	418.00	0	19,452	0.00%
2024/02/02	0	0.00	7	429.21	421.00	-7	19,498	-0.04%
2024/02/01	3.1	413.63	5	417.10	411.00	-1.9	19,353	-0.01%
2024/01/31	7.1	420.85	0	0.00	416.50	7.1	19,344	0.04%
2024/01/30	4	423.13	3	427.00	430.00	1	19,350	0.01%
2024/01/29	9	419.89	1	420.01	420.50	8	19,371	0.04%
2024/01/26	3.3	428.26	1.2	423.83	422.00	2.1	19,472	0.01%
2024/01/25	9.2	434.89	10	435.95	439.50	-0.8	19,553	0.00%
2024/01/24	11	428.77	12	426.67	429.00	-1	19,605	0.00%
2024/01/23	4	438.00	6	440.25	437.00	-2	19,739	-0.01%
2024/01/22	14	445.64	16	442.09	448.00	-2	19,787	-0.01%
2024/01/19	28	436.21	35.2	437.60	430.00	-7.2	19,771	-0.04%
2024/01/18	7	425.86	5	423.40	423.50	2	19,624	0.01%
2024/01/17	15	431.20	4.5	432.39	428.00	10.5	19,804	0.05%
2024/01/16	37.2	427.17	37.1	427.38	429.50	0.1	19,718	0.00%
2024/01/15	2	412.25	7	414.71	411.50	-5	19,409	-0.03%
2024/01/12	8.3	425.55	17.5	421.43	421.50	-9.2	19,403	-0.05%
2024/01/11	19.2	414.82	14.3	408.98	422.50	4.9	19,203	0.03%
2024/01/10	7.3	377.84	8.1	381.56	387.00	-0.8	18,815	0.00%
2024/01/09	17	382.76	13	381.50	375.50	4	19,198	0.02%
2024/01/08	12	381.25	13.6	381.00	377.00	-1.6	19,208	-0.01%
2024/01/05	13.2	382.81	21.3	381.70	384.00	-8.1	19,186	-0.04%
2024/01/04	2.5	369.16	1	369.50	372.00	1.5	19,117	0.01%
2024/01/03	3	371.67	12.1	370.83	373.00	-9.1	19,381	-0.05%
2024/01/02	3	357.83	4	357.38	360.00	-1	19,188	-0.01%
2023/12/29	5	355.10	3.5	355.43	357.00	1.5	19,396	0.01%
2023/12/28	17	362.20	12	361.75	354.50	5	19,425	0.03%
2023/12/27	0	360.00	1	364.50	362.50	-1	19,385	-0.01%
2023/12/26	3	362.50	4.1	363.75	361.00	-1.1	19,483	-0.01%
2023/12/25	4	358.13	4	358.25	357.00	0	19,539	0.00%
2023/12/22	4	357.13	4	356.38	358.00	0	19,741	0.00%
2023/12/21	25.4	351.49	18	355.00	350.50	7.4	19,791	0.04%
2023/12/20	4	367.00	2	372.25	365.50	2	19,736	0.01%
2023/12/19	20	372.33	32	369.09	373.50	-12	19,880	-0.06%
2023/12/18	16	367.31	17	370.76	367.00	-1	20,079	0.00%
2023/12/15	19	368.45	18	366.06	361.00	1	20,106	0.00%
2023/12/14	24	375.15	21	372.64	369.00	3	20,167	0.01%
2023/12/13	14	371.64	14	369.18	368.00	0	20,049	0.00%
2023/12/12	38	380.08	40	381.56	382.50	-2	20,136	-0.01%
2023/12/11	3	364.83	2	361.50	361.50	1	19,961	0.01%
2023/12/08	4	365.25	3	365.83	370.00	1	20,159	0.00%
2023/12/07	5	357.80	4	357.88	357.50	1	20,283	0.00%
2023/12/06	17	371.18	16	363.75	361.50	1	20,444	0.00%
2023/12/05	10	365.50	11	374.59	363.50	-1	20,557	0.00%
2023/12/04	7	386.86	62	380.69	380.00	-55	20,635	-0.27%
2023/12/01	8	392.38	11	390.13	391.00	-3	20,733	-0.01%
2023/11/30	4	383.11	7.1	382.87	385.50	-3	20,695	-0.01%
2023/11/29	17	373.21	16.1	367.79	380.00	0.9	20,458	0.00%
2023/11/28	10	339.60	7	336.30	361.00	3	20,092	0.01%
2023/11/27	11	332.36	10	333.50	331.00	1	19,840	0.01%
2023/11/24	4	340.50	5	339.70	344.00	-1	20,119	0.00%
2023/11/23	6.1	334.64	3.5	335.41	336.00	2.6	20,142	0.01%
2023/11/22	13.5	351.70	13	346.65	346.00	0.5	20,082	0.00%
2023/11/21	7	351.43	7	347.21	342.50	0	20,170	0.00%
2023/11/20	11	357.50	11	347.69	345.00	0	20,428	0.00%
2023/11/17	20	339.85	24.3	343.37	351.00	-4.3	20,281	-0.02%
2023/11/16	6	323.50	6	317.50	319.50	0	20,030	0.00%
2023/11/15	19.2	330.09	17	322.62	320.50	2.2	20,265	0.01%
2023/11/14	6	336.49	7	332.57	331.00	-1	20,648	0.00%
2023/11/13	13	332.19	14	334.64	334.00	-1	21,080	0.00%
2023/11/10	1	336.50	0	0.00	323.50	1	21,400	0.00%
2023/11/09	1	330.00	2	331.75	333.50	-1	21,561	0.00%
2023/11/08	2	333.50	2	333.00	335.50	0	21,750	0.00%
2023/11/07	14	329.57	4	327.50	328.50	10	21,883	0.05%
2023/11/06	4	328.50	15	330.90	332.00	-11	21,808	-0.05%
2023/11/03	19	324.68	3.5	321.87	322.00	15.5	21,652	0.07%
2023/11/02	59	315.84	15	319.10	324.00	44	21,438	0.21%
2023/11/01	9	307.56	6	302.25	302.50	3	21,213	0.01%
2023/10/31	21.6	322.45	23	308.39	302.00	-1.4	21,011	-0.01%
2023/10/30	10	320.80	14.1	321.61	326.00	-4.1	20,706	-0.02%
2023/10/27	1.1	314.19	1	317.00	308.50	0.1	20,545	0.00%
2023/10/26	12	318.13	5	318.30	318.00	7	20,428	0.03%
2023/10/25	7	332.56	8.5	327.75	325.00	-1.5	20,272	-0.01%
2023/10/24	2	336.75	2	338.73	339.50	0	20,005	0.00%
2023/10/23	8.5	339.72	9	336.67	338.50	-0.5	19,784	0.00%
2023/10/20	2	336.00	3	334.83	334.50	-1	19,531	-0.01%
2023/10/19	4.2	341.19	3	338.00	343.00	1.2	19,944	0.01%
2023/10/18	14.4	345.44	12	346.88	351.00	2.4	20,269	0.01%
2023/10/17	12.4	361.56	10	355.00	352.50	2.4	20,249	0.01%
2023/10/16	2	344.25	4	341.75	350.00	-2	20,262	-0.01%
2023/10/13	5	337.79	5.1	336.43	343.00	-0.1	20,547	0.00%
2023/10/12	11	337.46	14	339.32	345.00	-3	20,918	-0.01%
2023/10/11	24	334.81	23	337.43	331.00	1	21,100	0.00%
2023/10/06	0	0.00	1	315.00	323.00	-1	21,221	0.00%
2023/10/05	16.7	312.23	18	318.17	321.00	-1.3	21,269	-0.01%
2023/10/04	1	302.50	1	300.50	303.00	0	21,347	0.00%
2023/10/03	5.2	309.06	5	304.50	304.00	0.2	21,588	0.00%
2023/10/02	25	313.50	23	315.57	312.50	2	21,981	0.01%
2023/09/28	1	309.98	3	309.17	306.00	-2	22,153	-0.01%
2023/09/27	19.1	303.38	20	302.73	306.00	-0.9	22,691	0.00%
2023/09/26	8	310.00	5	305.90	303.00	3	22,997	0.01%
2023/09/25	11	311.09	12	312.92	309.50	-1	23,198	0.00%
2023/09/22	25.4	302.79	23	306.24	304.50	2.4	23,162	0.01%
2023/09/21	24.2	299.20	20	300.78	298.00	4.2	23,315	0.02%
2023/09/20	6	315.59	7	318.50	315.50	-1	23,080	0.00%
2023/09/19	6.2	329.40	8	323.50	322.50	-1.8	23,122	-0.01%
2023/09/18	5	340.50	2	344.00	344.50	3	23,117	0.01%
2023/09/15	16.1	343.18	15	344.01	338.00	1.1	23,086	0.00%
2023/09/14	11	357.00	12	355.71	356.50	-1	22,723	0.00%
2023/09/13	19	339.37	24	338.58	348.00	-5	22,482	-0.02%
2023/09/12	21.3	345.34	19	339.42	325.50	2.3	22,316	0.01%
2023/09/11	20	353.25	17	355.38	346.50	3	22,193	0.01%
2023/09/08	8	361.69	10	360.95	360.00	-2	21,987	-0.01%
2023/09/07	8	368.25	9	367.78	369.50	-1	21,976	0.00%
2023/09/06	5	361.00	12	364.83	367.00	-7	21,685	-0.03%
2023/09/05	15	351.53	22	352.66	357.00	-7	21,301	-0.03%
2023/09/04	4	342.63	5	343.70	345.00	-1	21,044	0.00%
2023/09/01	24	343.92	20	340.08	335.00	4	20,849	0.02%
2023/08/31	21	346.50	19	345.16	345.00	2	20,501	0.01%
2023/08/30	11	346.68	9	343.94	342.00	2	20,321	0.01%
2023/08/29	13	336.42	12	337.96	335.50	1	19,928	0.01%
2023/08/28	9	333.78	9	335.61	335.00	0	19,742	0.00%
2023/08/25	31	339.03	30	335.03	334.00	1	19,539	0.01%
2023/08/24	32	344.97	29.1	337.39	333.00	2.9	19,248	0.02%
2023/08/23	17	339.14	17	336.44	340.50	0	19,019	0.00%
2023/08/22	16.1	346.50	16	346.05	341.00	0.1	18,776	0.00%
2023/08/21	17	341.91	18	337.11	335.50	-1	18,741	-0.01%
2023/08/18	31	358.13	26.1	346.41	328.00	4.9	18,462	0.03%
2023/08/17	11	353.42	13	354.16	357.00	-2	17,899	-0.01%
2023/08/16	13	335.88	8	337.25	341.00	5	17,419	0.03%
2023/08/15	17	322.38	20	327.88	334.00	-3	17,012	-0.02%
2023/08/14	31	301.89	32	301.92	304.00	-1	16,725	-0.01%
2023/08/11	27	294.02	28	293.36	293.50	-1	16,465	-0.01%
2023/08/10	2.1	280.61	1	280.00	280.00	1.1	16,235	0.01%
2023/08/09	1	299.50	0	0.00	301.00	1	16,253	0.01%
2023/08/08	1	291.05	1	288.00	295.50	0	16,287	0.00%
2023/08/07	0.6	304.01	0.5	290.50	307.50	0.1	16,315	0.00%
2023/08/04	2	277.24	0	0.00	281.50	2	16,299	0.01%
2023/08/02	1.1	285.15	1	302.00	281.00	0.1	16,296	0.00%
2023/08/01	0.4	315.71	3	320.67	312.00	-2.7	16,305	-0.02%
2023/07/31	4.4	325.19	2	327.00	326.00	2.4	16,364	0.01%
2023/07/28	1	314.50	3	313.67	319.50	-2	16,321	-0.01%
2023/07/27	1.1	314.24	4	313.88	331.00	-3	16,358	-0.02%
2023/07/26	1.1	340.00	0.5	340.00	340.00	0.6	16,321	0.00%
2023/07/25	0	0.00	1	380.00	377.50	-1	16,440	-0.01%
2023/07/24	6	392.31	7	384.21	377.50	-1	16,601	-0.01%
2023/07/21	10	360.05	10.1	363.79	379.50	-0.1	16,376	0.00%
2023/07/20	7	338.77	2	329.50	345.00	5	15,962	0.03%
2023/07/19	14	328.25	17.1	331.34	329.00	-3.1	15,782	-0.02%
2023/07/18	16	325.69	15	320.87	314.00	1	15,305	0.01%
2023/07/17	20	312.48	15	315.54	319.00	5	14,809	0.03%
2023/07/14	7	281.36	13	286.04	295.00	-6	14,264	-0.04%
2023/07/13	5	274.60	8	275.63	268.50	-3	13,808	-0.02%
2023/07/12	4	262.38	4	260.63	260.50	0	13,253	0.00%
2023/07/11	13	261.04	16	267.50	262.00	-3	13,097	-0.02%
2023/07/10	7	252.29	3	251.50	253.50	4	12,812	0.03%
2023/07/07	2	242.25	5	243.80	244.50	-3	12,591	-0.02%
2023/07/06	3	256.00	5	256.70	253.50	-2	12,163	-0.02%
2023/07/05	7	257.57	4.1	255.30	255.50	2.9	11,910	0.02%
2023/07/04	15	235.43	19.4	245.29	250.50	-4.4	11,417	-0.04%
2023/07/03	26.2	224.14	28.3	225.63	228.00	-2.1	11,054	-0.02%
2023/06/30	0	0.00	1	210.49	211.00	-1	10,835	-0.01%
2023/06/29	24	207.79	31.3	210.14	210.00	-7.3	10,851	-0.07%
2023/06/28	0	201.00	1	199.50	201.00	-1	10,717	-0.01%
2023/06/27	4.1	202.94	2.2	201.63	198.00	1.9	11,051	0.02%
2023/06/26	6	203.75	5	203.30	202.00	1	11,102	0.01%
2023/06/21	0	0.00	3.4	198.24	199.00	-3.4	11,496	-0.03%
2023/06/20	6	197.92	5	196.60	196.00	1	11,548	0.01%
2023/06/19	4	196.75	3.1	196.82	196.50	0.9	11,706	0.01%
2023/06/16	11	193.82	12	195.25	193.00	-1	11,603	-0.01%
2023/06/15	9	188.11	13.2	189.52	190.00	-4.2	11,553	-0.04%
2023/06/14	2	189.00	5	187.40	186.00	-3	11,600	-0.03%
2023/06/13	6	185.58	24.4	185.24	187.50	-18.4	11,641	-0.16%
2023/06/12	4	175.75	3	175.17	174.50	1	11,506	0.01%
2023/06/09	2	172.97	4	172.87	173.50	-2	11,537	-0.02%
2023/06/08	3.1	168.84	86	168.50	168.50	-82.9	11,624	-0.71%
2023/06/07	2	171.00	5	171.10	172.00	-3	11,779	-0.03%
2023/06/06	4	170.50	0	0.00	170.50	4	12,282	0.03%
2023/06/05	3	173.00	9	173.22	173.00	-6	12,355	-0.05%
2023/06/02	6	172.42	6	174.25	172.00	0	12,416	0.00%
2023/06/01	1.1	171.50	2	171.00	173.00	-0.9	12,476	-0.01%
2023/05/31	3	171.83	0	0.00	171.50	3	12,750	0.02%
2023/05/30	9.2	171.77	2	173.75	172.50	7.2	12,802	0.06%
2023/05/29	15	172.57	28	174.20	173.50	-13	12,820	-0.10%
2023/05/26	6.1	170.57	13	172.73	168.50	-6.9	12,907	-0.05%
2023/05/25	11.1	172.19	7.1	172.86	170.50	4	13,281	0.03%
2023/05/24	5	166.90	0	0.00	167.00	5	13,602	0.04%
2023/05/23	6	171.08	3	172.00	171.00	3	13,714	0.02%
2023/05/22	2	172.49	0	0.00	168.50	2	13,833	0.01%
2023/05/19	17	170.41	17.1	171.32	172.00	-0.1	13,863	0.00%
2023/05/18	16.1	168.90	14	167.36	167.50	2.1	13,979	0.02%
2023/05/17	42	164.74	5	165.80	166.50	37	14,073	0.26%
2023/05/16	8	164.38	3	164.51	162.00	5	14,134	0.04%
2023/05/15	1	163.00	0	164.00	164.50	1	14,162	0.01%
2023/05/12	28	166.75	1	167.00	167.00	27	14,331	0.19%
2023/05/11	0.1	165.88	0	0.00	164.50	0.1	14,585	0.00%
2023/05/10	2	168.75	2	169.00	169.50	0	15,086	0.00%
2023/05/09	4	168.62	4	169.00	168.00	0	15,223	0.00%
2023/05/08	4	171.25	1.2	169.17	168.50	2.8	15,458	0.02%
2023/05/05	10.1	169.70	4	169.50	170.00	6.1	16,178	0.04%
2023/05/04	2.2	167.06	1	167.00	169.00	1.2	16,439	0.01%
2023/05/03	17.1	165.93	5	165.70	166.00	12.1	16,616	0.07%
2023/05/02	14	169.07	9	169.06	170.00	5	16,586	0.03%
2023/04/28	8	163.38	7	164.57	164.00	1	16,619	0.01%
2023/04/27	4	160.50	4	161.13	160.00	0	16,470	0.00%
2023/04/26	33.1	160.91	25	160.32	158.50	8.1	16,309	0.05%
2023/04/25	5	169.61	2	172.00	171.00	3	15,999	0.02%
2023/04/24	20.1	177.42	32	180.02	177.00	-11.9	15,830	-0.08%
2023/04/21	8.1	187.61	14	183.54	184.50	-5.9	15,754	-0.04%
2023/04/20	12.1	188.21	3	190.50	191.00	9.1	15,770	0.06%
2023/04/19	4.1	190.95	3	190.83	188.50	1.1	15,884	0.01%
2023/04/18	5	195.00	5	193.80	191.50	0	15,912	0.00%
2023/04/17	2	193.75	1	192.00	194.50	1	15,967	0.01%
2023/04/14	5.2	193.72	5	194.10	194.50	0.2	16,057	0.00%
2023/04/13	2.3	193.04	3	192.17	192.00	-0.7	16,143	0.00%
2023/04/12	1.2	195.06	3	196.00	196.50	-1.8	16,172	-0.01%
2023/04/11	3	198.00	3	198.17	197.50	0	16,198	0.00%
2023/04/10	7.1	200.85	7	200.43	199.50	0.1	16,385	0.00%
2023/04/07	4	201.50	6	202.33	200.00	-2	16,361	-0.01%
2023/04/06	1	195.00	5	197.30	201.00	-4	16,255	-0.02%
2023/03/31	7.1	194.02	3	194.67	196.50	4.1	16,126	0.03%
2023/03/30	5	192.10	3	191.33	193.00	2	16,015	0.01%
2023/03/29	7	190.50	7	191.86	189.00	0	15,899	0.00%
2023/03/28	15	200.63	2	197.75	195.50	13	15,737	0.08%
2023/03/27	4	215.38	7	212.07	209.00	-3	15,297	-0.02%
2023/03/24	41	215.18	41.1	216.22	215.50	-0.1	15,057	0.00%
2023/03/23	10	200.80	3	199.17	198.50	7	14,498	0.05%
2023/03/22	7	200.93	18	198.89	200.50	-11	14,533	-0.08%
2023/03/21	2	193.00	4.1	192.88	192.00	-2.1	14,315	-0.01%
2023/03/20	8.1	194.14	5.2	196.14	191.00	2.9	14,384	0.02%
2023/03/17	9.2	193.73	15	194.13	194.50	-5.9	14,410	-0.04%
2023/03/16	10	187.95	4	189.25	188.00	6	14,186	0.04%
2023/03/15	4	191.88	14	191.11	190.50	-10	14,175	-0.07%
2023/03/14	1	188.00	2	185.50	187.50	-1	14,093	-0.01%
2023/03/13	3	184.83	3	186.17	186.50	0	14,174	0.00%
2023/03/10	14.1	186.22	1.1	186.15	187.00	13	14,176	0.09%
2023/03/09	17.1	197.19	23	198.00	194.00	-5.9	14,405	-0.04%
2023/03/08	2	188.25	1	185.50	191.00	1	13,983	0.01%
2023/03/07	3	188.00	0	0.00	187.50	3	13,967	0.02%
2023/03/06	7	191.00	1	190.50	189.50	6	13,998	0.04%
2023/03/03	1	189.00	9	190.94	188.50	-8	14,115	-0.06%
2023/03/02	7	187.57	0	0.00	186.00	7	14,220	0.05%
2023/03/01	2	185.25	5	184.90	186.00	-3	14,266	-0.02%
2023/02/24	6	190.33	25	190.06	185.50	-19	14,319	-0.13%
2023/02/23	24	184.27	8	189.50	188.50	16	14,153	0.11%
2023/02/22	16	187.68	10	184.25	181.00	6	14,009	0.04%
2023/02/21	9	197.56	3	196.66	200.50	6	13,748	0.04%
2023/02/20	6	198.33	3	195.51	195.00	3	13,831	0.02%
2023/02/17	5	196.90	6	196.67	196.50	-1	14,067	-0.01%
2023/02/16	7	194.50	10	198.00	200.50	-3	14,445	-0.02%
2023/02/15	5	191.40	7	192.21	193.00	-2	14,704	-0.01%
2023/02/14	6	193.83	6	195.83	192.00	0	14,749	0.00%
2023/02/13	7	192.79	9	193.28	193.50	-2	15,074	-0.01%
2023/02/10	9	198.11	14	192.79	193.50	-5	15,370	-0.03%
2023/02/09	20	200.60	6	199.33	198.50	14	15,653	0.09%
2023/02/08	15	199.03	22.1	199.83	199.00	-7.1	15,573	-0.05%
2023/02/07	8.1	189.13	10	191.15	191.50	-2	15,221	-0.01%
2023/02/06	12.1	192.31	10.2	193.16	190.00	1.9	15,323	0.01%
2023/02/03	21	195.19	29	193.34	194.50	-8	15,369	-0.05%
2023/02/02	7	178.86	15	180.63	184.00	-8	14,907	-0.05%
2023/02/01	12	173.08	36	174.32	175.50	-24	15,396	-0.16%
2023/01/31	15	168.70	7	168.86	169.50	8	15,627	0.05%
2023/01/30	22	168.07	26	168.25	168.50	-4	16,331	-0.02%
2023/01/17	2	160.00	2	160.00	160.00	0	17,101	0.00%
2023/01/16	5	159.30	8	159.44	159.50	-3	17,567	-0.02%
2023/01/13	9	161.11	9	157.56	157.50	0	17,880	0.00%
2023/01/12	11	160.64	8	160.00	160.00	3	18,323	0.02%
2023/01/11	13	158.65	10	160.15	161.00	3	18,752	0.02%
2023/01/10	18	159.64	24	159.10	160.00	-6	19,182	-0.03%
2023/01/09	21.1	157.19	8	158.50	158.50	13.1	19,639	0.07%
2023/01/06	12	150.42	12	148.67	151.00	0	19,950	0.00%
2023/01/05	10	150.60	11	147.05	147.00	-1	20,375	0.00%
2023/01/04	6	148.00	17	147.74	149.00	-11	20,876	-0.05%
2023/01/03	7	142.71	10	144.90	147.00	-3	21,203	-0.01%
2022/12/30	3	143.50	4	145.88	142.50	-1	21,448	0.00%
2022/12/29	17	144.91	7	145.14	145.50	10	21,795	0.05%
2022/12/28	11	145.59	2	148.00	145.00	9	22,145	0.04%
2022/12/27	1	152.50	2	155.50	156.50	-1	22,266	0.00%
2022/12/26	3	154.33	1	155.50	152.00	2	22,770	0.01%
2022/12/23	1	158.50	1	154.00	159.00	0	23,323	0.00%
2022/12/22	1	157.50	1	160.50	158.00	0	23,747	0.00%
2022/12/21	2	159.00	3	157.67	157.50	-1	24,226	0.00%
2022/12/20	6	162.75	3	159.83	156.00	3	24,661	0.01%
2022/12/16	2	165.50	2	165.50	165.00	0	25,528	0.00%
2022/12/15	5	172.00	5	171.60	171.50	0	25,759	0.00%
2022/12/14	14	171.82	16	171.91	173.00	-2	25,800	-0.01%
2022/12/13	1	166.00	2	166.00	164.00	-1	25,794	0.00%
2022/12/12	2	162.75	1	164.00	164.00	1	25,943	0.00%
2022/12/09	6	170.25	8	170.69	168.50	-2	26,462	-0.01%
2022/12/08	6	169.75	4	167.00	167.00	2	26,667	0.01%
2022/12/07	8	172.56	11	170.59	170.00	-3	26,854	-0.01%
2022/12/06	4	175.88	2	176.00	175.50	2	26,928	0.01%
2022/12/05	2	179.50	4	179.88	178.00	-2	27,113	-0.01%
2022/12/02	19	177.58	15	176.77	176.50	4	27,347	0.01%
2022/12/01	31	178.31	42	175.80	175.50	-11	27,536	-0.04%
2022/11/30	4	168.50	5	168.30	168.50	-1	27,497	0.00%
2022/11/29	2	165.50	0	0.00	165.50	2	27,732	0.01%
2022/11/28	9	168.39	6	168.17	168.50	3	28,144	0.01%
2022/11/25	9	168.72	2	170.00	167.50	7	28,344	0.02%
2022/11/24	16	170.75	23	170.83	172.00	-7	28,350	-0.02%
2022/11/23	8	166.31	11	167.50	163.50	-3	28,343	-0.01%
2022/11/22	1	161.00	1	164.00	166.50	0	28,707	0.00%
2022/11/21	6	166.42	5	166.80	164.00	1	29,182	0.00%
2022/11/18	29	170.84	45	168.50	166.00	-16	29,702	-0.05%
2022/11/17	13	166.42	17	168.32	170.50	-4	29,817	-0.01%
2022/11/16	18	166.81	16	166.66	167.00	2	30,017	0.01%
2022/11/15	25	165.86	15	165.83	167.00	10	30,214	0.03%
2022/11/14	25	161.22	27	161.63	163.50	-2	30,634	-0.01%
2022/11/11	14	159.50	23	159.20	156.50	-9	31,097	-0.03%
2022/11/10	12	149.58	10	150.80	150.50	2	30,971	0.01%
2022/11/09	13	150.08	13.2	151.21	150.50	-0.2	31,293	0.00%
2022/11/08	25	150.76	16	151.25	147.00	9	31,812	0.03%
2022/11/07	33	149.32	49	149.94	149.00	-16	32,171	-0.05%
2022/11/04	15	143.70	13	143.04	142.50	2	31,967	0.01%
2022/11/03	13	144.12	13.2	144.01	144.00	-0.2	31,985	0.00%
2022/11/02	14	145.39	13	145.85	145.50	1	32,066	0.00%
2022/11/01	22	145.48	23	145.28	146.50	-1	32,164	0.00%
2022/10/31	15	142.50	13	143.15	142.00	2	32,256	0.01%
2022/10/28	26	141.08	30	142.16	139.50	-4	32,356	-0.01%
2022/10/27	18	136.83	30	136.80	138.00	-12	31,865	-0.04%
2022/10/26	37	135.32	17	136.32	133.50	20	31,835	0.06%
2022/10/25	22	134.20	24	135.98	139.50	-2	31,506	-0.01%
2022/10/24	11	133.09	17	133.18	134.50	-6	31,060	-0.02%
2022/10/21	15	124.97	9	124.11	122.50	6	31,495	0.02%
2022/10/20	17	124.71	17	124.97	127.00	0	32,320	0.00%
2022/10/19	19.1	130.93	19	130.34	125.00	0.1	32,200	0.00%
2022/10/18	26	130.69	27	130.44	130.50	-1	32,249	0.00%
2022/10/17	20	128.50	28	128.54	131.50	-8	32,783	-0.02%
2022/10/14	19	124.84	17	125.97	130.00	2	33,031	0.01%
2022/10/13	10.2	123.63	12	121.17	118.50	-1.8	33,153	-0.01%
2022/10/12	76	123.22	76	123.59	122.00	0	33,056	0.00%
2022/10/11	11	126.82	9	126.39	127.00	2	33,018	0.01%
2022/10/07	15.1	137.23	11	137.50	136.50	4.1	32,849	0.01%
2022/10/06	12	137.25	15	138.73	140.00	-3	32,872	-0.01%
2022/10/05	15	139.20	16	137.44	133.50	-1	32,704	0.00%
2022/10/04	20	137.88	11	137.50	137.50	9	32,381	0.03%
2022/10/03	20	136.90	21	135.69	135.50	-1	32,180	0.00%
2022/09/30	11	130.77	12	129.67	134.00	-1	32,572	0.00%
2022/09/29	12	128.96	9.1	130.90	127.00	3	32,663	0.01%
2022/09/28	17.1	131.87	21	129.31	127.50	-4	32,739	-0.01%
2022/09/27	29.1	134.44	24	135.31	134.50	5.1	32,704	0.02%
2022/09/26	8	138.44	12	140.08	136.00	-4	32,637	-0.01%
2022/09/23	51.1	147.67	34	148.03	145.50	17.1	32,650	0.05%
2022/09/22	12.1	152.59	13	152.81	156.00	-0.9	32,479	0.00%
2022/09/21	9	152.06	11	152.82	152.50	-2	32,515	-0.01%
2022/09/20	8	152.50	6	153.42	152.00	2	32,776	0.01%
2022/09/19	8	153.31	7	154.29	152.50	1	32,932	0.00%
2022/09/16	37.1	155.43	35	154.49	153.50	2.1	33,125	0.01%
2022/09/15	11	164.45	12	162.17	161.00	-1	33,151	0.00%
2022/09/14	13	169.50	15	169.23	169.50	-2	33,183	-0.01%
2022/09/13	18	175.92	19	176.68	176.00	-1	33,222	0.00%
2022/09/12	27	177.94	33	174.74	173.00	-6	33,278	-0.02%
2022/09/08	25	175.62	22	175.20	175.50	3	33,482	0.01%
2022/09/07	28	175.75	25.3	174.83	176.00	2.7	33,488	0.01%
2022/09/06	11	176.91	7	174.21	175.50	4	33,699	0.01%
2022/09/05	8	183.06	7	180.64	179.50	1	33,603	0.00%
2022/09/02	20	187.70	16.1	187.14	188.00	3.9	33,488	0.01%
2022/09/01	7	183.36	6	181.83	181.00	1	33,293	0.00%
2022/08/31	14	188.11	7	188.50	187.00	7	33,223	0.02%
2022/08/30	15	189.77	13	190.42	188.50	2	33,343	0.01%
2022/08/29	22	186.93	22	185.84	190.00	0	33,178	0.00%
2022/08/26	12	199.28	20	195.36	191.00	-8	33,079	-0.02%
2022/08/25	14	195.82	24	196.17	195.00	-10	32,887	-0.03%
2022/08/24	11	188.95	8	188.19	186.00	3	32,679	0.01%
2022/08/23	13	185.23	15	187.17	190.50	-2	32,474	-0.01%
2022/08/22	14	191.86	20	191.05	186.00	-6	32,316	-0.02%
2022/08/19	35.1	193.63	22	193.73	189.50	13.1	32,358	0.04%
2022/08/18	17	182.59	28.1	183.12	189.00	-11.1	31,931	-0.03%
2022/08/17	7	176.71	3	176.33	175.50	4	31,262	0.01%
2022/08/16	31	178.58	31	178.68	175.50	0	31,269	0.00%
2022/08/15	27	176.20	26.5	176.62	178.00	0.5	31,286	0.00%
2022/08/12	31	157.47	38	161.09	170.50	-7	30,694	-0.02%
2022/08/11	8	155.50	11	155.45	155.00	-3	30,349	-0.01%
2022/08/10	10.1	149.55	6	150.17	149.00	4.1	30,681	0.01%
2022/08/09	8	154.69	8	153.88	154.50	0	30,843	0.00%
2022/08/08	18	155.86	11	155.14	154.50	7	31,057	0.02%
2022/08/05	10	157.10	14	157.71	159.50	-4	31,147	-0.01%
2022/08/04	2	149.00	1	149.00	149.00	1	31,240	0.00%
2022/08/03	6.2	150.39	6	149.92	148.50	0.2	31,290	0.00%
2022/08/02	3	148.50	4	149.13	151.50	-1	31,482	0.00%
2022/08/01	11.2	154.51	9	154.11	153.00	2.2	31,442	0.01%
2022/07/29	7	158.07	6	158.42	156.00	1	31,376	0.00%
2022/07/28	27	161.00	24	158.13	155.50	3	31,475	0.01%
2022/07/27	32	166.40	45.2	165.55	163.00	-13.2	30,798	-0.04%
2022/07/26	30.5	178.88	12	179.54	177.50	18.5	29,889	0.06%
2022/07/25	15	180.03	9	179.00	181.50	6	29,826	0.02%
2022/07/22	27.3	183.79	19	183.66	180.50	8.3	29,766	0.03%
2022/07/21	27	169.28	48	175.63	179.00	-21	29,265	-0.07%
2022/07/20	39	161.42	50	161.76	163.00	-11	28,744	-0.04%
2022/07/19	24	157.25	13	158.23	154.00	11	28,522	0.04%
2022/07/18	20	159.75	13	159.15	158.00	7	28,377	0.02%
2022/07/15	11.3	153.59	12	152.67	152.50	-0.7	28,062	0.00%
2022/07/14	23	149.24	31	149.35	150.00	-8	28,107	-0.03%
2022/07/13	8	152.06	3	154.83	146.50	5	27,985	0.02%
2022/07/12	2	154.75	8	155.75	150.00	-6	28,075	-0.02%
2022/07/11	17	166.62	24	166.46	162.00	-7	28,455	-0.02%
2022/07/08	35	169.71	23	169.72	165.00	12	28,630	0.04%
2022/07/07	20	161.83	19	169.84	174.00	1	28,007	0.00%
2022/07/06	24	164.54	19	163.47	160.50	5	27,834	0.02%
2022/07/05	30	169.35	31	168.18	174.00	-1	27,750	0.00%
2022/07/04	30	172.00	29	169.79	172.50	1	27,851	0.00%
2022/07/01	17	180.88	12	187.54	172.00	5	27,944	0.02%
2022/06/30	10	187.15	4	189.63	191.00	6	27,826	0.02%
2022/06/29	5	190.50	9.3	191.32	194.50	-4.3	27,816	-0.02%
2022/06/28	6.3	188.49	5	186.62	190.00	1.2	27,790	0.00%
2022/06/27	2	198.00	8.3	199.23	198.00	-6.3	28,067	-0.02%
2022/06/24	5.2	188.42	4	188.00	187.50	1.2	28,540	0.00%
2022/06/23	15	187.13	12	186.17	190.00	3	28,676	0.01%
2022/06/22	26.2	199.02	23	193.07	186.50	3.2	28,328	0.01%
2022/06/21	8	204.38	7	203.93	207.00	1	28,133	0.00%
2022/06/20	2	206.00	0	0.00	201.50	2	28,206	0.01%
2022/06/17	7	207.64	7	212.43	209.00	0	28,277	0.00%
2022/06/16	11.1	226.96	13	224.81	214.50	-2	28,039	-0.01%
2022/06/15	8	230.25	20.1	231.90	228.50	-12.1	28,074	-0.04%
2022/06/14	8	223.75	5	225.80	225.50	3	28,220	0.01%
2022/06/13	4	224.13	6	224.83	226.00	-2	28,523	-0.01%
2022/06/10	5	219.20	5	222.80	225.50	0	29,039	0.00%
2022/06/09	3	223.67	3	222.00	224.00	0	29,291	0.00%
2022/06/08	32	228.11	20	227.33	222.50	12	29,488	0.04%
2022/06/07	6	228.00	3	226.67	228.50	3	30,017	0.01%
2022/06/06	10	227.80	12	227.92	231.50	-2	30,785	-0.01%
2022/06/02	39.1	229.70	31	230.34	226.00	8.1	31,348	0.03%
2022/06/01	8.1	241.69	10	242.85	238.00	-2	31,717	-0.01%
2022/05/31	7	237.71	4	236.38	240.50	3	31,931	0.01%
2022/05/30	11	239.05	12	239.42	242.00	-1	32,963	0.00%
2022/05/27	20	240.45	15	237.93	231.00	5	33,710	0.01%
2022/05/26	19	243.03	19	246.63	238.50	0	34,303	0.00%
2022/05/25	8	252.94	10	251.95	255.00	-2	34,805	-0.01%
2022/05/24	14	254.11	14	254.39	250.00	0	35,532	0.00%
2022/05/23	20	269.38	17	263.00	257.50	3	36,322	0.01%
2022/05/20	16	269.63	14	270.61	269.50	2	36,532	0.01%
2022/05/19	10	263.65	8	265.94	269.50	2	36,484	0.01%
2022/05/18	10	265.10	12	264.71	268.00	-2	36,532	-0.01%
2022/05/17	5	253.50	5	253.30	255.00	0	36,520	0.00%
2022/05/16	21	266.43	16	260.03	252.50	5	37,163	0.01%
2022/05/13	3	261.67	8	260.56	257.00	-5	37,394	-0.01%
2022/05/12	21	256.36	24	257.67	254.50	-3	37,471	-0.01%
2022/05/11	20	249.78	19	247.95	257.50	1	37,788	0.00%
2022/05/10	18	244.81	21	249.48	255.00	-3	37,985	-0.01%
2022/05/09	10	255.20	7	258.57	246.50	3	38,497	0.01%
2022/05/06	37	275.00	35	273.20	272.00	2	38,829	0.01%
2022/05/05	7	279.29	12	277.04	286.00	-5	38,763	-0.01%
2022/05/04	4	265.75	1	267.50	262.50	3	38,558	0.01%
2022/05/03	22	266.00	13	265.00	264.50	9	38,787	0.02%
2022/04/29	23	266.39	22	261.45	260.50	1	38,955	0.00%
2022/04/28	9	252.33	9	254.33	260.00	0	38,880	0.00%
2022/04/27	24	238.13	24	251.65	252.50	0	38,898	0.00%
2022/04/26	2.5	251.80	1	246.00	242.50	1.5	38,817	0.00%
2022/04/25	20	254.33	20	250.65	248.50	0	39,070	0.00%
2022/04/22	5	265.90	4	266.63	267.50	1	39,245	0.00%
2022/04/21	8	275.56	7	276.57	275.00	1	39,660	0.00%
2022/04/20	29	272.84	29	271.74	276.50	0	39,824	0.00%
2022/04/19	15	274.93	16	270.56	268.50	-1	39,943	0.00%
2022/04/18	5	266.80	6	265.67	272.50	-1	40,018	0.00%
2022/04/15	4	266.63	7	263.43	265.50	-3	40,260	-0.01%
2022/04/14	9	284.44	4	281.75	281.50	5	40,341	0.01%
2022/04/13	17	287.06	21	288.52	289.50	-4	40,256	-0.01%
2022/04/12	17	283.00	13.1	281.47	281.50	3.9	40,177	0.01%
2022/04/11	14.2	297.46	14	295.21	281.00	0.2	39,911	0.00%
2022/04/08	11	298.50	12	298.33	301.50	-1	39,727	0.00%
2022/04/07	25	316.10	22	309.68	296.00	3	39,457	0.01%
2022/04/06	18	316.03	17.1	315.72	317.00	0.9	39,182	0.00%
2022/04/01	6	302.50	5	310.00	312.00	1	39,128	0.00%
2022/03/31	1	316.50	1	306.00	305.50	0	39,374	0.00%
2022/03/30	8	324.56	4	318.00	312.50	4	39,541	0.01%
2022/03/29	8	317.38	13	319.69	322.50	-5	39,675	-0.01%
2022/03/28	3	302.00	5	304.90	311.00	-2	40,065	0.00%
2022/03/25	2	295.00	4	295.59	296.00	-2	40,418	-0.01%
2022/03/24	8	286.44	2	285.75	287.50	6	40,965	0.01%
2022/03/23	33.1	294.16	35	291.33	284.00	-1.9	42,365	0.00%
2022/03/22	17	285.26	21	287.02	282.00	-4	42,972	-0.01%
2022/03/21	10	277.25	7	282.07	274.50	3	43,100	0.01%
2022/03/18	5	272.97	7	271.14	273.00	-2	43,130	0.00%
2022/03/17	28	272.70	27	273.44	275.00	1	42,942	0.00%
2022/03/16	12	263.50	11	260.27	255.00	1	42,428	0.00%
2022/03/15	20	275.55	19	270.82	260.50	1	42,269	0.00%
2022/03/14	31	290.40	36	291.42	286.00	-5	42,126	-0.01%
2022/03/11	7	281.21	6	281.17	287.00	1	41,766	0.00%
2022/03/10	40	281.49	36	281.92	281.00	4	41,630	0.01%
2022/03/09	35	285.97	34	284.98	275.00	1	41,146	0.00%
2022/03/08	47.1	280.90	44	282.01	273.50	3.1	40,380	0.01%
2022/03/07	22	282.23	23	281.26	287.50	-1	39,594	0.00%
2022/03/04	13	299.50	17	297.68	288.00	-4	39,069	-0.01%
2022/03/03	55	314.56	51	313.91	312.00	4	38,732	0.01%
2022/03/02	28	301.45	26.1	302.45	307.00	2	37,914	0.01%
2022/03/01	15	283.57	16	285.38	299.50	-1	37,091	0.00%
2022/02/25	14	263.46	19	266.45	272.50	-5	36,252	-0.01%
2022/02/24	31	247.37	29	247.16	248.00	2	35,583	0.01%
2022/02/23	33	245.33	37	246.49	245.00	-4	34,753	-0.01%
2022/02/22	35	238.46	40	238.80	233.50	-5	33,923	-0.01%
2022/02/21	19	234.92	18	233.53	239.00	1	33,503	0.00%
2022/02/18	15	235.70	29	235.09	238.50	-14	33,774	-0.04%
2022/02/17	30	236.03	23	237.96	233.00	7	33,898	0.02%
2022/02/16	58	246.34	49	247.59	243.00	9	33,682	0.03%
2022/02/15	18	237.39	19	238.18	232.00	-1	33,336	0.00%
2022/02/14	19	232.67	15	232.63	231.00	4	33,092	0.01%
2022/02/11	23	242.98	22.2	245.19	244.00	0.8	33,159	0.00%
2022/02/10	25.1	240.00	34.2	239.84	234.00	-9.1	32,875	-0.03%
2022/02/09	33	233.26	40.1	237.11	236.50	-7.1	32,706	-0.02%
2022/02/08	38	218.24	31.1	223.99	224.00	6.9	32,424	0.02%
2022/02/07	10	203.15	11	203.86	209.50	-1	32,386	0.00%
2022/01/26	5	203.02	6	203.08	199.50	-1	32,810	0.00%
2022/01/25	9	211.17	8	209.63	205.50	1	33,233	0.00%
2022/01/24	6	208.75	8	213.69	213.50	-2	33,695	-0.01%
2022/01/21	18	216.08	19	215.66	216.00	-1	34,692	0.00%
2022/01/20	19.1	216.16	19	216.53	219.00	0.1	35,430	0.00%
2022/01/19	8	211.81	15	213.00	215.00	-7	36,018	-0.02%
2022/01/18	27	214.65	20	214.13	209.00	7	36,701	0.02%
2022/01/17	18	212.47	23	212.67	214.50	-5	37,392	-0.01%
2022/01/14	19	203.55	25	203.80	213.00	-6	37,851	-0.02%
2022/01/13	15	197.03	17	197.62	200.50	-2	38,128	-0.01%
2022/01/12	23.1	201.89	12	198.17	200.50	11.1	38,678	0.03%
2022/01/11	12.1	200.68	10	201.20	199.00	2.1	39,898	0.01%
2022/01/10	24.2	210.06	25	209.12	207.00	-0.8	40,656	0.00%
2022/01/07	8.1	204.69	4	204.63	199.00	4.1	41,496	0.01%
2022/01/06	4	209.75	5	213.20	211.00	-1	41,693	0.00%
2022/01/05	5	218.50	5	219.30	218.50	0	42,783	0.00%
2022/01/04	1	228.00	0	0.00	221.00	1	44,346	0.00%
2022/01/03	4	233.00	2	233.25	226.00	2	44,732	0.00%
2021/12/30	3	232.17	3	234.33	239.00	0	44,982	0.00%
2021/12/29	11	239.64	9	239.94	238.00	2	44,942	0.00%
2021/12/28	4	238.63	4	241.00	245.50	0	45,334	0.00%
2021/12/27	16	247.84	11	246.82	238.50	5	45,452	0.01%
2021/12/24	11	247.41	8	247.38	249.00	3	45,182	0.01%
2021/12/23	20	247.18	23	246.98	243.00	-3	45,107	-0.01%
2021/12/22	38	242.29	36	241.38	243.00	2	44,945	0.00%
2021/12/21	22	225.70	28.1	230.26	238.50	-6.1	44,416	-0.01%
2021/12/20	39	223.33	37	224.49	217.00	2	43,896	0.00%
2021/12/17	23	223.20	19	222.13	225.50	4	43,928	0.01%
2021/12/16	14	207.61	14	212.75	217.50	0	42,868	0.00%
2021/12/15	8	186.75	16.6	193.97	198.00	-8.6	42,239	-0.02%
2021/12/14	7.1	188.60	5	184.30	180.00	2.1	42,330	0.00%
2021/12/13	1	191.00	6	192.58	194.00	-5	43,128	-0.01%
2021/12/10	6	187.33	13	187.81	187.50	-7	43,465	-0.02%
2021/12/09	13	194.04	12	190.50	188.50	1	44,281	0.00%
2021/12/08	25	187.04	44	190.49	194.50	-19	44,790	-0.04%
2021/12/07	9	179.06	9	175.94	177.00	0	44,992	0.00%
2021/12/06	22	180.82	2	179.25	178.50	20	45,320	0.04%
2021/12/03	2	189.25	16.1	190.51	190.00	-14.1	45,555	-0.03%
2021/12/02	10	188.50	2	184.50	184.50	8	45,714	0.02%
2021/12/01	5	182.20	5	186.00	187.00	0	45,984	0.00%
2021/11/30	13	187.58	16	187.88	186.00	-3	46,512	-0.01%
2021/11/29	23	177.85	16	180.69	183.00	7	47,677	0.01%
2021/11/26	11	178.59	10	178.40	182.00	1	48,042	0.00%
2021/11/25	4	180.50	3	180.83	176.50	1	47,917	0.00%
2021/11/24	5.5	179.50	2	179.75	179.00	3.5	47,883	0.01%
2021/11/23	3	183.83	1	182.00	184.50	2	48,613	0.00%
2021/11/22	25	189.68	25	186.50	190.00	0	48,686	0.00%
2021/11/19	8	194.56	8	193.75	190.50	0	48,565	0.00%
2021/11/18	9	199.50	3	197.67	196.00	6	48,409	0.01%
2021/11/17	8	201.31	16	203.13	206.00	-8	48,307	-0.02%
2021/11/16	7	198.29	5	197.40	193.50	2	47,897	0.00%
2021/11/15	7	194.71	4	197.00	198.50	3	47,378	0.01%
2021/11/12	34	195.29	37	192.58	189.00	-3	47,110	-0.01%
2021/11/11	8	191.63	5	191.00	191.00	3	46,520	0.01%
2021/11/10	13	186.58	17	189.00	194.00	-4	46,153	-0.01%
2021/11/09	7	187.13	6	185.00	181.00	1	45,662	0.00%
2021/11/08	41	184.32	42	183.98	181.00	-1	45,141	0.00%
2021/11/05	18	187.72	17	190.47	197.00	1	44,724	0.00%
2021/11/04	3	194.50	4	196.63	190.50	-1	44,059	0.00%
2021/11/03	26	194.56	25	194.70	193.50	1	43,471	0.00%
2021/11/02	11	203.14	17	205.56	205.50	-6	43,072	-0.01%
2021/11/01	23	213.59	24.6	209.91	210.00	-1.6	42,405	0.00%
2021/10/29	33	206.48	39.6	206.91	201.00	-6.6	41,622	-0.02%
2021/10/28	5	193.60	12.3	195.19	196.50	-7.3	40,311	-0.02%
2021/10/27	24	172.00	37	174.34	179.00	-13	39,421	-0.03%
2021/10/26	37	173.34	36	172.50	163.00	1	38,611	0.00%
2021/10/25	39	171.05	32	172.66	176.00	7	37,727	0.02%
2021/10/22	41	158.89	48	160.51	166.50	-7	36,525	-0.02%
2021/10/21	34	153.49	34	155.21	151.50	0	35,522	0.00%
2021/10/20	21	150.64	17	150.35	153.50	4	34,614	0.01%
2021/10/19	62	146.13	62	148.92	147.50	0	33,683	0.00%
2021/10/18	34	141.69	39	141.06	141.00	-5	32,110	-0.02%
2021/10/15	32	134.38	42.6	135.77	143.00	-10.6	31,001	-0.03%
2021/10/14	9	130.33	10	131.75	130.00	-1	29,551	0.00%
2021/10/13	23	133.65	24.5	133.75	131.50	-1.5	28,779	-0.01%
2021/10/12	35	131.36	21	130.62	133.00	14	27,418	0.05%
2021/10/08	7	122.93	10	126.60	130.00	-3	25,623	-0.01%
2021/10/07	7	115.43	13	117.38	118.50	-6	25,160	-0.02%
2021/10/06	6	110.50	48	109.85	108.00	-42	25,003	-0.17%
2021/10/05	60	108.10	57	108.09	112.00	3	25,354	0.01%
2021/10/04	15	111.13	19	111.68	109.00	-4	25,273	-0.02%
2021/10/01	5	110.10	66.2	109.40	107.50	-61.2	25,585	-0.24%
2021/09/30	37.2	115.10	32	115.03	115.00	5.2	25,583	0.02%
2021/09/29	21	115.64	15	114.17	115.00	6	25,693	0.02%
2021/09/28	7	117.36	22	118.84	120.50	-15	25,254	-0.06%
2021/09/27	4	118.38	10	117.75	114.50	-6	24,602	-0.02%
2021/09/24	33	118.80	35	117.77	118.00	-2	24,250	-0.01%
2021/09/23	34	114.24	34	112.54	115.50	0	23,388	0.00%
2021/09/22	11	109.18	7	109.86	106.00	4	23,034	0.02%
2021/09/17	12	111.92	11	112.41	114.00	1	22,693	0.00%
2021/09/16	28	116.32	33	116.06	112.50	-5	22,132	-0.02%
2021/09/15	15	111.20	12	112.00	111.50	3	21,085	0.01%
2021/09/14	21	110.71	33.4	111.87	115.00	-12.4	20,608	-0.06%
2021/09/13	82	111.49	47	111.02	109.00	35	19,661	0.18%
2021/09/10	91	108.58	24.8	107.48	110.50	66.2	18,802	0.35%
2021/09/09	9	99.98	9	100.50	100.50	0	18,216	0.00%
2021/09/08	15	96.34	15	95.99	93.40	0	17,894	0.00%
2021/09/07	19	102.55	8	99.35	98.30	11	17,543	0.06%
2021/09/06	25	112.04	19	111.24	109.00	6	17,535	0.03%
2021/09/03	47	110.89	44	111.42	110.00	3	17,809	0.02%
2021/09/02	25	111.22	17	111.29	109.00	8	17,265	0.05%
2021/09/01	4	104.75	9	106.33	109.00	-5	15,914	-0.03%
2021/08/31	2	99.20	3	98.80	99.20	-1	15,298	-0.01%
2021/08/30	8	103.81	1	105.50	103.00	7	15,046	0.05%
2021/08/27	21	106.64	14	106.18	103.50	7	15,000	0.05%
2021/08/26	0	0.00	9	103.41	104.00	-9	14,197	-0.06%
2021/08/25	1	94.70	2	95.80	94.80	-1	14,015	-0.01%
2021/08/24	5	95.60	1	98.00	94.30	4	14,283	0.03%
2021/08/23	4	94.65	0	0.00	94.40	4	14,264	0.03%
2021/08/20	0	0.00	4	89.90	90.90	-4	14,185	-0.03%
2021/08/19	0	0.00	5	89.60	86.20	-5	14,118	-0.04%
2021/08/18	1	87.50	2	86.55	89.80	-1	14,353	-0.01%
2021/08/17	1	89.00	2	87.00	86.70	-1	14,560	-0.01%
2021/08/16	0	0.00	1	92.20	92.40	-1	14,540	-0.01%
2021/08/13	2	93.85	4	94.43	92.10	-2	14,543	-0.01%
2021/08/12	1	96.30	1	96.70	95.40	0	14,571	0.00%
2021/08/11	1	98.70	0	0.00	97.10	1	14,663	0.01%
2021/08/10	2	99.70	1	99.90	97.30	1	14,664	0.01%
2021/08/09	6	99.45	4	100.50	98.80	2	14,657	0.01%
2021/08/06	5	99.04	3	100.93	99.30	2	14,668	0.01%
2021/08/05	2	105.50	0	0.00	106.00	2	14,479	0.01%
2021/08/04	1	109.00	31	115.13	108.50	-30	14,651	-0.20%
2021/08/03	30	114.17	0	114.00	114.50	30	14,710	0.20%
2021/08/02	3	113.17	4	112.88	112.00	-1	14,752	-0.01%
2021/07/30	1	116.50	4	113.38	112.50	-3	14,891	-0.02%
2021/07/29	6	109.75	4	102.50	108.00	2	14,903	0.01%
2021/07/28	2	106.00	1	105.50	105.00	1	15,093	0.01%
2021/07/27	1	120.00	9	118.00	116.50	-8	15,783	-0.05%
2021/07/26	9	117.00	10.1	115.01	121.50	-1.1	16,255	-0.01%
2021/07/23	10	112.50	15	113.17	112.50	-5	17,371	-0.03%
2021/07/22	15	115.83	3	116.50	118.50	12	18,178	0.07%
2021/07/21	8	112.06	0	0.00	110.00	8	18,336	0.04%
2021/07/20	0	0.00	7	111.00	111.50	-7	18,661	-0.04%
2021/07/19	3	113.17	7	114.86	118.00	-4	18,678	-0.02%
2021/07/16	1	110.50	0	0.00	109.00	1	18,767	0.01%
2021/07/15	3	107.17	1	110.00	109.00	2	18,898	0.01%
2021/07/14	10	112.95	10	112.80	114.00	0	18,999	0.00%
2021/07/13	9	113.17	9	115.28	111.00	0	18,915	0.00%
2021/07/12	32.1	109.80	29	110.28	110.50	3.1	18,689	0.02%
2021/07/09	9	98.04	10.7	103.93	106.50	-1.7	18,206	-0.01%
2021/07/08	5	96.50	7	96.30	97.10	-2	18,020	-0.01%
2021/07/07	13	90.99	18.1	90.79	91.80	-5.1	17,495	-0.03%
2021/07/06	4	83.50	2.7	85.68	83.50	1.3	17,327	0.01%
2021/07/05	0	0.00	19	84.16	85.40	-19	17,067	-0.11%
2021/07/02	11	76.43	0	0.00	77.70	11	16,992	0.06%
2021/07/01	5	74.68	8	74.68	74.00	-3	17,167	-0.02%
2021/06/30	2	75.80	7	75.83	76.10	-5	17,153	-0.03%
2021/06/29	45	77.58	40.1	76.97	75.50	4.9	17,130	0.03%
2021/06/28	1	75.90	0	0.00	76.30	1	16,934	0.01%
2021/06/24	11	76.48	32	77.08	76.70	-21	16,852	-0.12%
2021/06/23	21	77.57	2	77.65	76.70	19	16,816	0.11%
2021/06/22	0	0.00	24	75.50	74.80	-24	16,677	-0.14%
2021/06/21	21	75.99	4	75.98	75.20	17	16,606	0.10%
2021/06/18	8	77.75	26	78.19	76.30	-18	16,489	-0.11%
2021/06/17	23	77.23	35	76.65	77.60	-12	16,286	-0.07%
2021/06/16	25	75.22	63	76.26	75.10	-38	16,105	-0.24%
2021/06/15	96	77.06	38	76.81	78.10	58	15,932	0.36%
2021/06/11	51	76.01	50	77.94	78.10	1	15,368	0.01%
2021/06/10	1	71.50	11	70.80	71.00	-10	14,589	-0.07%
2021/06/09	25	71.64	3	71.07	69.80	22	14,417	0.15%
2021/06/08	2	71.10	4	70.78	71.40	-2	14,302	-0.01%
2021/06/07	3	69.57	20	70.93	71.10	-17	14,221	-0.12%
2021/06/04	15	69.37	15	71.03	69.10	0	14,091	0.00%
2021/06/03	1	70.00	2	71.50	70.80	-1	13,914	-0.01%
2021/06/02	8	69.00	2	69.50	69.00	6	13,719	0.04%
2021/06/01	1	68.50	7	70.59	69.40	-6	13,598	-0.04%
2021/05/31	1	69.30	2	68.30	68.40	-1	13,283	-0.01%
2021/05/28	1	66.80	2	67.85	67.50	-1	13,129	-0.01%
2021/05/27	0	0.00	3	66.67	65.60	-3	13,009	-0.02%
2021/05/26	20	66.96	16	65.71	66.30	4	12,918	0.03%
2021/05/25	5	65.74	4	65.83	67.50	1	12,631	0.01%
2021/05/24	0	0.00	6	60.00	61.40	-6	12,312	-0.05%
2021/05/21	6	59.43	1	60.20	59.80	5	12,295	0.04%
2021/05/20	8	60.35	9	59.58	58.80	-1	12,298	-0.01%
2021/05/19	1	58.90	2	58.80	58.20	-1	12,244	-0.01%
2021/05/18	0	0.00	3	58.03	58.50	-3	12,109	-0.02%
2021/05/17	3	53.67	4	53.85	53.20	-1	12,039	-0.01%
2021/05/14	17	57.93	8	59.83	57.60	9	11,963	0.08%
2021/05/13	19	60.50	18	59.40	59.50	1	11,838	0.01%
2021/05/12	16	62.53	12	61.63	59.40	4	11,728	0.03%
2021/05/11	6	63.45	7	64.36	63.30	-1	11,444	-0.01%
2021/05/10	6	65.77	67	66.03	66.90	-61	11,262	-0.54%
2021/05/07	12	68.69	13	68.79	68.00	-1	11,214	-0.01%
2021/05/06	54	67.03	98	67.63	67.00	-44	11,047	-0.40%
2021/05/05	62	69.68	59	69.16	66.50	3	10,896	0.03%
2021/05/04	81	70.34	60	68.22	73.80	21	10,606	0.20%
2021/05/03	52	70.60	9	71.33	69.80	43	10,416	0.41%
2021/04/29	38	72.87	47.3	73.31	74.50	-9.3	10,415	-0.09%
2021/04/28	61	66.61	19.1	66.59	67.80	41.9	9,319	0.45%
2021/04/27	2	60.90	5	61.52	61.70	-3	8,510	-0.04%
2021/04/26	7	62.50	13.2	60.22	62.60	-6.2	8,303	-0.07%
2021/04/23	10	57.78	4	57.53	58.80	6	7,967	0.08%
2021/04/22	3	58.73	15	58.02	56.50	-12	8,021	-0.15%
2021/04/21	6	58.90	6	60.18	58.70	0	7,949	0.00%
2021/04/20	3	59.37	7	60.00	61.00	-4	7,961	-0.05%
2021/04/19	20	60.31	5	59.64	59.00	15	7,977	0.19%
2021/04/16	4	58.98	43	59.21	59.50	-39	7,882	-0.49%
2021/04/15	53	58.26	14	57.16	59.30	39	7,719	0.51%
2021/04/14	2	60.00	12	59.40	56.40	-10	7,561	-0.13%
2021/04/13	2	57.50	4	59.30	57.90	-2	7,244	-0.03%
2021/04/12	2	58.00	6	57.23	56.90	-4	6,962	-0.06%
2021/04/09	6	58.73	5	58.02	57.50	1	6,837	0.01%
2021/04/08	2	56.45	4	56.68	57.20	-2	6,536	-0.03%
2021/04/07	14	56.35	25	56.20	57.40	-11	6,373	-0.17%
2021/04/06	0	0.00	12	53.55	53.40	-12	6,225	-0.19%
2021/04/01	10	52.40	2	53.00	53.00	8	6,271	0.13%
2021/03/31	1	52.30	6	52.38	52.10	-5	6,248	-0.08%
2021/03/30	2	52.00	1	52.30	52.40	1	6,224	0.02%
2021/03/29	1.1	51.98	1	52.00	51.90	0.1	6,285	0.00%
2021/03/26	0	0.00	1	52.10	52.10	-1	6,383	-0.02%
2021/03/24	0	0.00	0.1	50.70	50.70	-0.1	6,395	0.00%
2021/03/22	3	51.43	0	0.00	51.40	3	6,455	0.05%
2021/03/18	0	0.00	11	51.68	51.90	-11	6,650	-0.17%
2021/03/17	10	52.10	10	51.90	51.90	0	6,711	0.00%
2021/03/16	21	52.39	2	52.30	51.90	19	6,770	0.28%
2021/03/15	0	0.00	1	51.70	51.60	-1	6,891	-0.01%
2021/03/12	0	0.00	1	51.40	51.00	-1	7,027	-0.01%
2021/03/11	0	0.00	3	50.93	51.00	-3	7,576	-0.04%
2021/03/10	1	50.10	1	49.90	50.10	0	8,052	0.00%
2021/03/09	2	49.40	0	0.00	49.50	2	8,093	0.02%
2021/03/08	2	50.30	1	50.90	49.95	1	8,096	0.01%
2021/03/05	1	49.70	0	0.00	49.95	1	8,098	0.01%
2021/03/03	1	51.50	2	51.45	51.90	-1	8,098	-0.01%
2021/03/02	7	52.53	0	0.00	52.10	7	8,061	0.09%
2021/02/26	8	53.15	0	0.00	53.00	8	8,057	0.10%
2021/02/24	1	54.90	1	55.00	53.90	0	8,146	0.00%
2021/02/23	2	55.20	9	55.60	55.40	-7	8,135	-0.09%
2021/02/22	4	56.58	13	56.83	57.30	-9	8,151	-0.11%
2021/02/19	6	55.53	4	55.18	55.90	2	8,006	0.02%
2021/02/18	2	54.10	6	53.88	54.00	-4	7,934	-0.05%
2021/02/17	1	53.20	1	54.50	53.20	0	7,932	0.00%
2021/02/05	2	52.15	0	0.00	51.80	2	7,883	0.03%
2021/02/04	12	52.70	0	0.00	52.20	12	7,859	0.15%
2021/02/03	4	53.63	3	54.06	53.30	1	7,823	0.01%
2021/02/02	2	52.40	3	52.93	52.90	-1	7,771	-0.01%
2021/02/01	1	51.50	0	0.00	51.40	1	7,737	0.01%
2021/01/29	3	53.43	2	54.65	52.20	1	7,685	0.01%
2021/01/28	2	53.75	3	53.97	53.40	-1	7,537	-0.01%
2021/01/27	3	52.60	3	52.60	52.50	0	7,391	0.00%
2021/01/26	3	52.93	5	52.28	51.10	-2	7,215	-0.03%
2021/01/25	19	56.67	27	56.80	54.10	-8	7,011	-0.11%
2021/01/22	15	57.37	9	57.52	57.90	6	6,417	0.09%
2021/01/21	2	53.40	3	53.17	52.70	-1	5,889	-0.02%
2021/01/20	7	51.70	7	51.47	51.00	0	5,790	0.00%
2021/01/19	0	0.00	2	52.75	53.00	-2	5,727	-0.03%
2021/01/18	2	52.10	1	52.00	52.40	1	5,755	0.02%
2021/01/15	11	54.06	2	53.40	53.40	9	5,758	0.16%
2021/01/14	7.3	53.87	3	53.97	54.00	4.3	5,626	0.08%
2021/01/13	2	53.25	12	53.43	54.00	-10	5,539	-0.18%
2021/01/12	1.3	51.52	10	52.44	52.00	-8.7	5,405	-0.16%
2021/01/11	1	49.55	4	50.43	51.60	-3	5,245	-0.06%
2021/01/08	2	49.13	0	0.00	48.75	2	5,169	0.04%
2021/01/07	1	49.85	0	0.00	49.75	1	5,113	0.02%
2021/01/06	3	51.03	2	51.95	49.30	1	5,073	0.02%
2021/01/05	4	51.10	0	0.00	51.50	4	4,950	0.08%
2021/01/04	0	0.00	5	51.88	52.20	-5	4,891	-0.10%
2020/12/31	1	51.30	3	51.90	50.90	-2	4,803	-0.04%
2020/12/30	3	51.40	0	0.00	51.50	3	4,777	0.06%
2020/12/29	3	52.07	2	52.40	51.90	1	4,740	0.02%
2020/12/28	1	49.75	6	49.77	51.80	-5	4,581	-0.11%
2020/12/24	0	0.00	2	51.40	51.00	-2	4,432	-0.05%
2020/12/23	2	51.10	3	51.17	51.20	-1	4,403	-0.02%
2020/12/22	6	50.79	7	51.11	49.65	-1	4,331	-0.02%
2020/12/21	1	48.80	2	48.93	49.20	-1	4,222	-0.02%
2020/12/18	2	49.85	0	0.00	49.95	2	4,176	0.05%
2020/12/17	1	49.65	0	0.00	49.80	1	4,147	0.02%
2020/12/16	1	50.50	1	50.80	50.50	0	4,107	0.00%
2020/12/15	5	51.30	2	51.95	50.40	3	4,083	0.07%
2020/12/14	1	50.80	1	50.50	50.50	0	3,880	0.00%
2020/12/11	1	49.50	1	51.80	49.50	0	3,852	0.00%
2020/12/10	0	0.00	1	50.80	50.70	-1	3,835	-0.03%
2020/12/09	19	51.37	16	51.74	51.70	3	3,743	0.08%
2020/12/08	7	53.06	8	53.05	52.70	-1	3,599	-0.03%
2020/12/07	38	54.79	41	54.90	55.40	-3	3,438	-0.09%
2020/12/04	15	51.94	18	51.81	53.40	-3	2,870	-0.10%
2020/12/03	0	0.00	5	49.51	48.55	-5	2,374	-0.21%
2020/12/02	5	49.00	10	48.64	48.50	-5	2,332	-0.21%
2020/12/01	10	47.91	0	0.00	48.00	10	2,300	0.43%
2020/11/30	2	48.45	2	47.65	47.95	0	2,292	0.00%
2020/11/27	1	47.15	1	47.05	47.05	0	2,241	0.00%
2020/11/26	2	46.60	3	46.40	46.60	-1	2,249	-0.04%
2020/11/25	1	46.10	0	0.00	46.05	1	2,250	0.04%
2020/11/24	0	0.00	2	46.80	47.00	-2	2,210	-0.09%
2020/11/23	2	47.60	0	0.00	47.65	2	2,171	0.09%
2020/11/20	0	0.00	1	46.05	46.05	-1	2,028	-0.05%
2020/11/19	5	46.09	4	46.83	45.35	1	1,985	0.05%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/16	1	44.95	5	45.05	45.15	-4	1,890	-0.21%
2020/11/03	2	41.55	1	41.45	41.25	1	1,959	0.05%
2020/11/02	0	0.00	1	40.80	40.80	-1	2,007	-0.05%
2020/10/28	0	0.00	3	43.20	42.80	-3	2,080	-0.14%
2020/10/26	4	43.85	0	0.00	43.35	4	2,166	0.18%
2020/10/21	1	43.10	0	0.00	43.05	1	2,425	0.04%
2020/10/20	4	44.04	2	43.25	43.05	2	2,688	0.07%
2020/09/25	1	41.70	0	0.00	42.00	1	4,182	0.02%
2020/09/15	0	0.00	1	46.00	45.40	-1	6,368	-0.02%
2020/09/08	1	43.70	0	0.00	43.85	1	6,580	0.02%
2020/09/07	0	0.00	2	44.30	43.55	-2	6,638	-0.03%
2020/09/04	0	0.00	3	43.50	43.95	-3	6,670	-0.04%
2020/09/03	1	44.75	3	44.55	44.40	-2	6,680	-0.03%
2020/09/02	2	45.20	0	0.00	45.10	2	6,696	0.03%
2020/09/01	3	44.80	1	44.65	44.95	2	6,706	0.03%
2020/08/31	0	0.00	1	43.20	43.40	-1	6,698	-0.01%
2020/08/27	2	45.08	0	0.00	44.20	2	6,759	0.03%
2020/08/25	0	0.00	1	44.00	44.40	-1	6,849	-0.01%
2020/08/21	1	42.95	1	43.30	43.50	0	6,903	0.00%
2020/08/20	6	41.88	0	0.00	42.40	6	6,915	0.09%
2020/08/19	3	45.27	0	0.00	45.20	3	6,871	0.04%
2020/08/18	0	0.00	1	46.30	46.30	-1	6,847	-0.01%
2020/08/06	0	0.00	10	47.70	47.70	-10	6,923	-0.14%
2020/08/04	12	47.57	1	47.70	47.80	11	6,835	0.16%
2020/07/31	2	46.95	0	0.00	47.05	2	6,820	0.03%
2020/07/30	1	47.20	1	47.70	47.80	0	6,752	0.00%
2020/07/29	2	46.25	1	46.50	46.95	1	6,725	0.01%
2020/07/28	5	47.08	3	49.00	46.20	2	6,658	0.03%
2020/07/27	5	49.98	8	50.07	49.15	-3	6,524	-0.05%
2020/07/24	8	54.10	11	53.75	52.10	-3	6,354	-0.05%
2020/07/23	6	53.13	10	52.76	52.90	-4	6,085	-0.07%
2020/07/22	12	52.16	2	52.10	52.50	10	6,034	0.17%
2020/07/21	10	52.02	14	52.13	53.00	-4	6,100	-0.07%
2020/07/20	3	49.90	1	50.30	50.80	2	6,105	0.03%
2020/07/17	0	0.00	4	50.60	48.95	-4	6,066	-0.07%
2020/07/16	0	0.00	3	50.47	50.10	-3	6,051	-0.05%
2020/07/15	1	51.40	1	50.50	50.10	0	6,025	0.00%
2020/07/14	1	50.80	2	51.20	51.00	-1	6,004	-0.02%
2020/07/13	5	50.94	1	51.10	51.60	4	5,971	0.07%
2020/07/10	3	50.93	2	51.00	50.80	1	5,933	0.02%
2020/07/09	7	53.13	1	53.00	52.60	6	5,837	0.10%
2020/07/08	14	52.93	15	52.76	54.00	-1	5,663	-0.02%
2020/07/07	8	52.31	2	53.00	51.50	6	5,429	0.11%
2020/07/06	8	54.14	8	54.56	54.00	0	5,261	0.00%
2020/07/03	21	53.32	8	53.54	52.80	13	5,033	0.26%
2020/07/02	13	50.31	32	49.55	51.30	-19	4,544	-0.42%
2020/07/01	13	47.57	27	47.29	47.75	-14	4,233	-0.33%
2020/06/30	7	47.58	11	47.80	46.40	-4	4,065	-0.10%
2020/06/29	15	46.56	1	47.20	46.50	14	3,795	0.37%
2020/06/24	3	44.78	8	45.28	44.80	-5	3,484	-0.14%
2020/06/23	0	0.00	1	42.90	43.35	-1	3,083	-0.03%
2020/06/22	1	42.15	1	42.60	42.70	0	2,987	0.00%
2020/06/19	2	42.68	0	0.00	41.00	2	2,984	0.07%
2020/06/18	2	41.60	0	0.00	41.80	2	2,809	0.07%
2020/06/17	2	41.75	0	0.00	41.70	2	2,797	0.07%
2020/06/16	2	41.90	0	0.00	41.90	2	2,819	0.07%
2020/06/12	11	41.03	1	41.30	41.65	10	2,889	0.35%
2020/06/09	0	0.00	1	44.05	44.35	-1	2,993	-0.03%
2020/06/08	2	45.05	10	44.90	44.90	-8	3,017	-0.27%
2020/06/04	10	45.20	1	44.95	45.00	9	3,007	0.30%
2020/06/03	1	45.00	0	0.00	45.05	1	3,010	0.03%
2020/06/02	0	0.00	11	44.69	44.40	-11	2,974	-0.37%
2020/06/01	2	44.55	0	0.00	45.10	2	2,948	0.07%
2020/05/29	1	44.10	2	43.98	43.60	-1	2,905	-0.03%
2020/05/28	1	43.90	0	0.00	43.35	1	2,887	0.03%
2020/05/26	0	0.00	1	43.80	43.20	-1	2,910	-0.03%
2020/05/22	4	44.25	1	44.10	43.60	3	2,934	0.10%
2020/05/21	11	44.05	2	44.10	43.95	9	2,875	0.31%
2020/05/20	2	42.20	0	0.00	42.30	2	2,828	0.07%
2020/05/13	0	0.00	2	43.65	43.70	-2	2,869	-0.07%
2020/05/12	1	42.25	0	0.00	42.40	1	2,915	0.03%
2020/05/11	0	0.00	2	43.45	43.35	-2	2,927	-0.07%
2020/05/08	1	43.75	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	43.50	1	43.50	43.55	0	2,940	0.00%
2020/05/05	1	42.30	0	0.00	42.80	1	2,964	0.03%
2020/04/30	0	0.00	4	43.46	43.35	-4	3,014	-0.13%
2020/04/28	1	42.90	0	0.00	42.95	1	3,127	0.03%
2020/04/27	1	42.95	1	42.90	42.80	0	3,171	0.00%
2020/04/24	4	42.70	0	0.00	42.55	4	3,160	0.13%
2020/04/23	3	44.57	50	44.73	45.30	-47	3,036	-1.55%
2020/04/22	2	41.83	11	42.44	42.65	-9	2,927	-0.31%
2020/04/21	0	0.00	9	42.94	41.80	-9	2,950	-0.31%
2020/04/20	5	42.52	6	42.43	43.00	-1	3,053	-0.03%
2020/04/16	0	0.00	4	41.44	41.60	-4	3,147	-0.13%
2020/04/15	0	0.00	10	41.40	41.80	-10	3,291	-0.30%
2020/04/14	10	41.00	9	41.10	41.00	1	3,368	0.03%
2020/04/13	0	0.00	1	39.45	39.80	-1	3,432	-0.03%
2020/04/09	1	40.75	10	40.30	40.35	-9	3,753	-0.24%
2020/04/08	1	39.20	12	40.91	41.20	-11	3,905	-0.28%
2020/04/07	2	38.83	1	38.75	38.80	1	3,875	0.03%
2020/04/06	0	0.00	1	36.50	37.45	-1	3,842	-0.03%
2020/03/30	20	36.30	3	35.97	36.70	17	3,875	0.44%
2020/03/27	21	36.25	1	36.15	36.20	20	3,858	0.52%
2020/03/26	12	35.75	0	0.00	36.50	12	3,829	0.31%
2020/03/25	0	0.00	1	36.50	36.40	-1	3,837	-0.03%
2020/03/23	0	0.00	1	31.80	32.15	-1	3,791	-0.03%
2020/03/20	4	31.04	0	0.00	32.05	4	3,796	0.11%
2020/03/19	12	29.37	1	29.30	29.15	11	3,801	0.29%
2020/03/17	2	31.63	2	32.78	32.95	0	3,806	0.00%
2020/03/16	1	35.00	2	33.13	32.70	-1	3,763	-0.03%
2020/03/13	21	34.55	1	34.55	34.55	20	3,676	0.54%
2020/03/11	0	0.00	5	43.39	42.35	-5	3,576	-0.14%
2020/03/10	2	42.50	0	0.00	43.80	2	3,586	0.06%
2020/03/09	1	43.70	0	0.00	42.80	1	3,570	0.03%
2020/03/06	2	45.33	1	45.25	45.05	1	3,566	0.03%
2020/03/03	2	45.90	2	45.70	45.55	0	3,623	0.00%
2020/03/02	1	44.55	2	45.13	45.00	-1	3,613	-0.03%
2020/02/27	11	46.01	15	44.42	44.05	-4	3,588	-0.11%
2020/02/26	10	45.80	13	45.68	45.60	-3	3,576	-0.08%
2020/02/25	12	46.06	11	46.10	46.10	1	3,569	0.03%
2020/02/24	13	47.18	10	46.80	46.80	3	3,538	0.08%
2020/02/21	13	48.04	12	47.65	47.65	1	3,525	0.03%
2020/02/20	10	48.85	11	48.15	48.15	-1	3,499	-0.03%
2020/02/19	13	48.85	13	48.60	48.60	0	3,494	0.00%
2020/02/18	13	48.14	11	48.49	48.90	2	3,514	0.06%
2020/02/17	13	48.88	10	48.45	48.45	3	3,503	0.09%
2020/02/14	14	49.40	10	49.50	49.50	4	3,488	0.11%
2020/02/13	4	50.00	6	50.08	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	2	48.98	49.25	-2	3,412	-0.06%
2020/02/11	10	47.80	5	48.05	48.05	5	3,445	0.15%
2020/02/10	1	47.00	0	0.00	46.65	1	3,439	0.03%
2020/02/07	5	47.55	0	0.00	47.15	5	3,447	0.15%
2020/02/06	1	48.30	1	48.50	48.30	0	3,450	0.00%
2020/02/05	3	47.25	0	0.00	47.00	3	3,439	0.09%
2020/01/31	3	49.90	0	0.00	49.45	3	3,488	0.09%
2020/01/30	1	52.20	3	53.37	52.10	-2	3,523	-0.06%
2020/01/20	1	58.50	2	57.80	57.80	-1	3,613	-0.03%
2020/01/17	10	59.70	10	58.80	58.80	0	3,640	0.00%
2020/01/16	12	59.60	10	59.10	59.10	2	3,717	0.05%
2020/01/15	10	59.20	20	59.05	58.90	-10	3,685	-0.27%
2020/01/14	22	60.58	31	60.01	59.40	-9	3,670	-0.25%
2020/01/13	1	59.30	2	59.00	59.50	-1	3,550	-0.03%
2020/01/10	10	58.70	15	58.87	58.60	-5	3,536	-0.14%
2020/01/09	13	56.86	14	57.87	58.30	-1	3,463	-0.03%
2020/01/08	10	56.40	10	55.70	55.70	0	3,326	0.00%
2020/01/07	11	57.27	10	56.10	56.10	1	3,239	0.03%
2020/01/06	2	57.30	0	0.00	56.60	2	3,189	0.06%
2020/01/03	2	60.50	7	59.93	59.00	-5	3,236	-0.15%
2020/01/02	4	59.10	4	59.23	59.20	0	3,036	0.00%
2019/12/31	2	56.65	0	0.00	56.30	2	2,891	0.07%
2019/12/30	1	56.90	1	56.70	56.60	0	3,005	0.00%
2019/12/27	1	56.70	1	56.60	56.50	0	3,048	0.00%
2019/12/26	10	57.20	11	56.81	56.70	-1	3,070	-0.03%
2019/12/23	0	0.00	2	55.60	55.40	-2	3,116	-0.06%
2019/12/20	1	56.80	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	3	56.50	56.70	-3	3,245	-0.09%
2019/12/18	0	0.00	3	57.00	56.20	-3	3,316	-0.09%
2019/12/17	7	56.43	2	56.80	56.70	5	3,756	0.13%
2019/12/16	1	56.20	1	55.10	56.20	0	4,080	0.00%
2019/12/12	5	55.90	2	56.35	55.80	3	4,110	0.07%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/12/05	1	54.10	0	0.00	54.20	1	4,223	0.02%
2019/12/03	2	53.65	1	53.20	53.20	1	4,334	0.02%
2019/11/29	1	55.50	0	0.00	55.50	1	4,310	0.02%
2019/11/28	0	0.00	1	56.20	56.00	-1	4,278	-0.02%
2019/11/26	1	56.50	1	56.00	56.50	0	4,448	0.00%
2019/11/25	3	55.77	3	55.70	55.70	0	4,482	0.00%
2019/11/22	0	0.00	1	55.50	55.00	-1	4,476	-0.02%
2019/11/20	0	0.00	1	55.30	55.50	-1	4,564	-0.02%
2019/11/19	1	55.40	0	0.00	55.10	1	4,634	0.02%
2019/11/18	1	55.20	0	0.00	55.20	1	4,737	0.02%
2019/11/15	4	55.10	2	55.40	55.10	2	4,998	0.04%
2019/11/08	3	55.67	3	55.67	55.90	0	5,378	0.00%
2019/11/07	2	57.30	1	58.20	57.40	1	5,381	0.02%
2019/11/06	1	58.20	1	58.90	58.20	0	5,429	0.00%
2019/11/05	3	58.80	1	58.90	58.70	2	5,471	0.04%
2019/11/04	0	0.00	1	58.20	58.00	-1	5,545	-0.02%
2019/11/01	1	57.40	0	0.00	57.40	1	5,587	0.02%
2019/10/31	2	58.15	0	0.00	58.00	2	5,631	0.04%
2019/10/30	12	59.56	1	60.50	59.50	11	5,631	0.20%
2019/10/29	11.2	58.99	0	0.00	60.00	11.2	5,586	0.20%
2019/10/28	6	60.60	9	60.63	60.60	-3	5,596	-0.05%
2019/10/25	0	0.00	4	58.95	58.50	-4	5,523	-0.07%
2019/10/24	4	59.00	5	58.86	59.00	-1	5,619	-0.02%
2019/10/23	0	0.00	4	56.80	56.80	-4	5,903	-0.07%
2019/10/22	4	56.70	0	0.00	56.70	4	6,112	0.07%
2019/10/21	1	56.70	2	56.40	56.70	-1	6,112	-0.02%
2019/10/17	6	55.72	1	55.70	56.20	5	6,114	0.08%
2019/10/14	0	0.00	1	55.80	55.80	-1	6,180	-0.02%
2019/10/09	4	55.60	2	57.70	55.20	2	6,182	0.03%
2019/10/08	5	58.28	1	58.60	58.10	4	6,080	0.07%
2019/10/07	1	58.80	2	58.85	58.70	-1	6,174	-0.02%
2019/10/04	9	58.63	7	58.69	58.20	2	6,210	0.03%
2019/10/03	1	57.10	0	0.00	57.50	1	6,118	0.02%
2019/10/02	1	58.00	1	57.80	58.50	0	6,113	0.00%
2019/10/01	1	57.70	1	58.70	58.30	0	6,158	0.00%
2019/09/27	0	0.00	1	57.80	57.80	-1	6,240	-0.02%
2019/09/26	15	58.91	2	59.80	59.40	13	6,322	0.21%
2019/09/25	0	0.00	1	59.60	59.60	-1	6,379	-0.02%
2019/09/24	2	60.60	11	60.28	59.20	-9	6,395	-0.14%
2019/09/23	15.5	61.18	19	60.78	61.30	-3.5	6,301	-0.06%
2019/09/20	53	63.50	53	62.92	60.80	0	6,224	0.00%
2019/09/19	4	58.60	7	59.34	61.60	-3	5,795	-0.05%
2019/09/18	3	57.70	0	0.00	57.50	3	5,619	0.05%
2019/09/17	0	0.00	1	58.20	58.20	-1	5,619	-0.02%
2019/09/16	0	0.00	1	58.00	57.60	-1	5,640	-0.02%
2019/09/12	0	0.00	1	58.10	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	1	58.70	58.70	-1	5,630	-0.02%
2019/09/10	1	58.00	2	58.60	58.00	-1	5,584	-0.02%
2019/09/09	2	58.60	1	58.30	58.00	1	5,544	0.02%
2019/09/06	5	58.24	5	59.14	59.00	0	5,454	0.00%
2019/09/05	0	0.00	2	58.10	58.00	-2	5,382	-0.04%
2019/09/04	0	0.00	2	57.05	57.10	-2	5,354	-0.04%
2019/09/03	1	57.60	0	0.00	56.50	1	5,439	0.02%
2019/09/02	1	57.40	4	57.05	57.40	-3	5,441	-0.06%
2019/08/30	7	57.16	0	0.00	56.80	7	5,419	0.13%
2019/08/29	0	0.00	1	57.50	57.00	-1	5,340	-0.02%
2019/08/28	4	55.50	4	56.30	55.50	0	5,235	0.00%
2019/08/27	0	0.00	1	54.70	54.30	-1	5,189	-0.02%
2019/08/26	5	54.00	0	0.00	53.90	5	5,174	0.10%
2019/08/23	3	56.83	1	56.90	56.90	2	5,128	0.04%
2019/08/22	2	57.20	0	0.00	56.40	2	5,109	0.04%
2019/08/21	3	58.33	1	58.30	57.20	2	5,041	0.04%
2019/08/20	4	59.03	7	59.13	58.10	-3	4,947	-0.06%
2019/08/19	1	55.70	1	56.00	56.10	0	4,697	0.00%
2019/08/16	4	55.20	4	55.63	54.10	0	4,616	0.00%
2019/08/15	3	53.20	5	52.76	52.80	-2	4,413	-0.05%
2019/08/14	1	53.30	1	52.50	52.40	0	4,405	0.00%
2019/08/13	2	54.30	0	0.00	53.50	2	4,355	0.05%
2019/08/12	2	55.55	1	56.40	55.30	1	4,337	0.02%
2019/08/07	5	55.46	0	0.00	54.00	5	4,232	0.12%
2019/08/06	1.1	54.73	1	54.40	55.00	0.1	4,193	0.00%
2019/08/02	4	59.63	5	58.98	59.00	-1	4,055	-0.02%
2019/08/01	0.2	61.30	3	62.10	61.30	-2.8	4,025	-0.07%
2019/07/31	1	61.80	0	0.00	62.90	1	3,997	0.03%
2019/07/30	3	63.37	0	0.00	60.40	3	3,974	0.08%
2019/07/29	5	62.56	2	63.00	63.40	3	3,861	0.08%
2019/07/26	16	63.06	7	62.94	63.50	9	3,813	0.24%
2019/07/25	4	62.28	4	62.28	61.50	0	3,734	0.00%
2019/07/24	0	0.00	4	59.88	60.70	-4	3,387	-0.12%
2019/07/23	1	55.10	0	0.00	55.20	1	3,258	0.03%
2019/07/22	0	0.00	5	55.46	56.10	-5	3,287	-0.15%
2019/07/19	0	0.00	1	54.30	54.00	-1	3,404	-0.03%
2019/07/18	3	55.43	2	53.00	53.20	1	3,432	0.03%
2019/07/16	1	55.30	5	55.60	55.40	-4	3,466	-0.12%
2019/07/15	1	56.90	0	0.00	55.90	1	3,586	0.03%
2019/07/12	2	56.35	4	56.53	56.40	-2	3,660	-0.05%
2019/07/11	2	56.10	5	57.42	56.80	-3	3,642	-0.08%
2019/07/10	2	54.45	2	54.40	55.30	0	3,519	0.00%
2019/07/09	0	0.00	4	53.53	54.00	-4	3,451	-0.12%
2019/07/08	2	52.95	0	0.00	52.20	2	3,411	0.06%
2019/07/05	3	53.50	2	54.50	54.50	1	3,418	0.03%
2019/07/04	4	53.05	10.1	53.63	53.70	-6.1	3,400	-0.18%
2019/07/03	3	52.53	4	53.00	51.10	-1	3,368	-0.03%
2019/07/02	6	51.48	7	51.56	52.00	-1	3,268	-0.03%
2019/07/01	1	49.05	21	49.81	50.70	-20	3,203	-0.62%
2019/06/28	1	48.15	1	48.20	48.30	0	3,202	0.00%
2019/06/27	2	48.55	10	48.47	48.60	-8	3,217	-0.25%
2019/06/26	2	48.45	1	48.45	48.45	1	3,205	0.03%
2019/06/25	17	49.50	2	50.10	48.35	15	3,182	0.47%
2019/06/24	2	49.20	13	49.03	49.75	-11	3,017	-0.36%
2019/06/21	7	49.19	1	49.00	47.35	6	2,962	0.20%
2019/06/20	0	0.00	5	48.31	48.40	-5	2,927	-0.17%
2019/06/19	2	47.10	0	0.00	47.75	2	2,928	0.07%
2019/06/18	3	46.57	3	46.83	46.50	0	2,944	0.00%
2019/06/17	1	46.60	0	0.00	46.80	1	2,986	0.03%
2019/06/14	3	46.65	0	0.00	46.85	3	3,038	0.10%
2019/06/13	1	47.00	1	47.05	47.05	0	3,039	0.00%
2019/06/12	1	47.85	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	7	47.61	48.55	-7	3,006	-0.23%
2019/06/10	4	45.40	1	45.70	44.70	3	2,927	0.10%
2019/06/06	1.1	44.29	2	44.05	43.90	-0.9	2,902	-0.03%
2019/06/05	0	0.00	6	43.98	44.00	-6	2,917	-0.21%
2019/06/04	1	43.80	3	43.90	43.70	-2	2,933	-0.07%
2019/06/03	0	0.00	2	44.15	44.45	-2	2,948	-0.07%
2019/05/31	2	44.38	0	0.00	43.90	2	2,969	0.07%
2019/05/30	0	0.00	2	44.10	44.20	-2	2,979	-0.07%
2019/05/29	3	43.57	0	0.00	43.50	3	3,005	0.10%
2019/05/27	0	0.00	1	40.70	41.25	-1	3,089	-0.03%
2019/05/24	4	41.84	1	42.25	41.75	3	3,106	0.10%
2019/05/23	4	43.15	3	43.52	42.35	1	3,106	0.03%
2019/05/22	1	44.10	0	0.00	44.15	1	3,132	0.03%
2019/05/21	13	43.65	5	43.15	43.15	8	3,483	0.23%
2019/05/17	4	44.33	3	44.23	44.35	1	3,633	0.03%
2019/05/16	1	46.90	2	46.55	45.45	-1	3,627	-0.03%
2019/05/15	6	46.48	5	46.24	46.65	1	3,650	0.03%
2019/05/14	1	44.00	5	44.92	45.50	-4	3,673	-0.11%
2019/05/13	2	46.48	2	46.60	45.85	0	3,687	0.00%
2019/05/10	14	47.15	16	46.82	46.90	-2	3,692	-0.05%
2019/05/09	1	46.80	3	47.17	46.65	-2	3,687	-0.05%
2019/05/08	6	49.11	6	48.78	48.60	0	3,657	0.00%
2019/05/07	10	50.39	1	50.90	49.60	9	3,653	0.25%
2019/05/06	1	49.75	5	49.86	49.95	-4	3,669	-0.11%
2019/05/03	6	50.73	9	51.18	51.40	-3	3,649	-0.08%
2019/05/02	11	51.15	2	51.85	50.70	9	3,654	0.25%
2019/04/29	6.1	50.73	5	50.29	49.55	1.1	3,696	0.03%
2019/04/26	0	0.00	1	49.80	50.50	-1	3,621	-0.03%
2019/04/25	4	50.23	18	50.26	50.60	-14	3,583	-0.39%
2019/04/24	1	48.80	8	48.84	48.60	-7	3,463	-0.20%
2019/04/23	1	47.85	0	0.00	47.85	1	3,476	0.03%
2019/04/22	5	49.37	4	50.15	49.05	1	3,485	0.03%
2019/04/19	23	49.41	6	49.53	49.80	17	3,458	0.49%
2019/04/18	14	48.39	7	48.02	47.75	7	3,312	0.21%
2019/04/17	0	0.00	4	47.26	47.15	-4	3,229	-0.12%
2019/04/16	0	0.00	1	47.15	47.05	-1	3,235	-0.03%
2019/04/15	12	46.84	0	0.00	47.15	12	3,240	0.37%
2019/04/10	1	47.65	1	47.30	47.40	0	3,284	0.00%
2019/04/09	2	47.23	2	47.70	46.70	0	3,271	0.00%
2019/04/08	0.2	45.75	5	46.20	45.85	-4.8	3,231	-0.15%
2019/04/03	3	45.63	0	0.00	45.60	3	3,397	0.09%
2019/04/02	1	46.10	14	45.85	45.80	-13	3,448	-0.38%
2019/04/01	4	44.50	2	44.90	44.45	2	3,397	0.06%
2019/03/29	0	0.00	1	44.30	44.55	-1	3,373	-0.03%
2019/03/28	1	43.95	2	44.45	44.20	-1	3,423	-0.03%
2019/03/27	4	43.94	0	0.00	44.00	4	3,437	0.12%
2019/03/26	1	44.10	1	44.60	44.10	0	3,439	0.00%
2019/03/25	3	44.37	0	0.00	44.10	3	3,434	0.09%
2019/03/22	1	46.20	4	45.99	45.80	-3	3,436	-0.09%
2019/03/21	12	45.81	1	45.35	45.80	11	3,419	0.32%
2019/03/20	3	46.95	0	0.00	46.25	3	3,405	0.09%
2019/03/19	2	46.23	8	46.31	46.40	-6	3,401	-0.18%
2019/03/18	2	45.05	2	44.80	44.85	0	3,357	0.00%
2019/03/13	0	0.00	1	44.65	44.65	-1	3,399	-0.03%
2019/03/12	0	0.00	4	43.90	43.80	-4	3,412	-0.12%
2019/03/08	5	43.48	0	0.00	43.80	5	3,525	0.14%
2019/03/07	2	44.00	0	0.00	43.90	2	3,573	0.06%
2019/03/06	5	44.92	3	44.15	44.20	2	3,639	0.05%
2019/03/05	1	44.90	2	45.05	44.85	-1	3,708	-0.03%
2019/03/04	2	45.20	0	0.00	44.90	2	3,854	0.05%
2019/02/27	6	46.42	0	0.00	45.95	6	3,874	0.15%
2019/02/26	3	48.43	6	49.03	48.00	-3	3,834	-0.08%
2019/02/25	4	47.86	2	48.18	47.85	2	3,907	0.05%
2019/02/22	3	48.45	2.1	48.75	48.00	0.9	3,955	0.02%
2019/02/21	5	47.76	4	48.08	48.65	1	4,044	0.02%
2019/02/20	11	49.71	8	48.79	48.30	3	4,041	0.07%
2019/02/19	2	47.98	5	48.46	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	1	44.50	44.45	-1	3,564	-0.03%
2019/02/14	1	43.95	10	44.05	43.70	-9	3,512	-0.26%
2019/02/13	1.2	42.98	3	43.00	43.00	-1.8	3,482	-0.05%
2019/02/12	4	43.59	0	0.00	43.35	4	3,456	0.12%
2019/01/30	0	0.00	9	43.42	43.00	-9	3,451	-0.26%
2019/01/28	9	44.43	0	0.00	44.40	9	3,505	0.26%
2019/01/25	10	44.30	2	44.45	44.10	8	3,574	0.22%
2019/01/24	2	43.65	8	43.80	43.65	-6	3,590	-0.17%
2019/01/23	10	43.29	2	43.00	43.15	8	3,634	0.22%
2019/01/22	7	43.59	6	43.37	43.35	1	3,669	0.03%
2019/01/21	0	0.00	1	44.50	44.50	-1	3,757	-0.03%
2019/01/16	2	43.30	2	43.00	43.00	0	3,925	0.00%
2019/01/15	0	0.00	1	43.00	43.20	-1	3,927	-0.03%
2019/01/14	4	42.76	4	43.00	43.30	0	3,847	0.00%
2019/01/11	0	0.00	1	42.35	41.75	-1	3,839	-0.03%
2019/01/10	1	41.60	2	41.80	41.60	-1	3,810	-0.03%
2019/01/09	2	41.70	0	0.00	42.00	2	3,830	0.05%
2019/01/07	0	0.00	2	40.50	40.10	-2	3,844	-0.05%
2019/01/04	2	39.60	0	0.00	39.10	2	3,894	0.05%
2019/01/03	1.2	41.80	2	41.58	40.65	-0.8	3,914	-0.02%
2019/01/02	4	42.79	3	43.25	42.60	1	3,940	0.03%
2018/12/28	0	0.00	7	42.24	42.30	-7	3,955	-0.18%
2018/12/27	6	41.83	13	41.76	41.40	-7	4,015	-0.17%
2018/12/26	12	42.86	7	42.99	41.00	5	4,045	0.12%
2018/12/25	2	41.75	6	41.68	42.25	-4	3,913	-0.10%
2018/12/24	0	0.00	6	41.12	41.20	-6	3,875	-0.15%
2018/12/21	7	39.90	0	0.00	39.10	7	3,897	0.18%
2018/12/20	10	39.85	0	0.00	40.30	10	3,893	0.26%
2018/12/19	1.2	40.30	0	0.00	40.15	1.2	3,897	0.03%
2018/12/18	0.2	40.35	1	41.15	40.30	-0.8	3,914	-0.02%
2018/12/17	1	41.10	2	41.50	41.45	-1	4,058	-0.02%
2018/12/14	1	40.10	1	40.60	40.45	0	4,155	0.00%
2018/12/13	4	41.54	3	40.60	40.60	1	4,160	0.02%
2018/12/11	1	40.45	1	40.65	40.65	0	4,169	0.00%
2018/12/07	1	39.95	0	0.00	39.90	1	4,211	0.02%
2018/12/06	1	40.70	0	0.00	39.50	1	4,326	0.02%
2018/12/05	2	40.75	2	40.70	40.85	0	4,361	0.00%
2018/12/04	3	42.20	3	41.88	41.80	0	4,542	0.00%
2018/12/03	3	42.17	5	42.00	42.00	-2	4,711	-0.04%
2018/11/30	3	41.70	5	40.81	40.90	-2	4,696	-0.04%
2018/11/29	7	42.00	11	41.39	41.00	-4	4,804	-0.08%
2018/11/28	4	39.69	14	39.74	40.15	-10	5,009	-0.20%
2018/11/27	4	38.06	2	38.18	39.10	2	5,358	0.04%
2018/11/26	1	36.75	0	0.00	37.00	1	5,392	0.02%
2018/11/23	0	0.00	1	35.95	36.00	-1	5,385	-0.02%
2018/11/22	6	37.31	2	36.78	36.10	4	5,414	0.07%
2018/11/20	9	36.51	6	36.21	36.25	3	5,245	0.06%
2018/11/16	0	0.00	7	33.89	33.90	-7	5,164	-0.14%
2018/11/15	1	31.95	2	32.83	33.25	-1	5,152	-0.02%
2018/11/14	4	32.70	7	32.77	32.35	-3	5,172	-0.06%
2018/11/13	2	31.60	2	32.15	32.90	0	5,203	0.00%
2018/11/12	3	32.90	3	32.67	32.60	0	5,232	0.00%
2018/11/09	1	33.00	0	0.00	33.40	1	5,285	0.02%
2018/11/08	15	33.94	14	34.12	33.20	1	5,324	0.02%
2018/11/07	10	32.37	15	32.81	33.40	-5	5,364	-0.09%
2018/11/06	22	33.63	29	32.78	32.00	-7	5,405	-0.13%
2018/11/05	2	33.20	3	33.62	33.70	-1	5,394	-0.02%
2018/11/02	19	33.98	9	34.09	33.75	10	5,406	0.18%
2018/11/01	2	32.88	4	32.83	32.80	-2	5,375	-0.04%
2018/10/31	6	31.37	4	31.50	32.00	2	5,331	0.04%
2018/10/30	5	29.54	4	29.63	30.40	1	5,274	0.02%
2018/10/29	4	29.68	4	29.85	29.60	0	5,226	0.00%
2018/10/26	19	31.45	20	30.14	29.80	-1	5,098	-0.02%
2018/10/25	3	32.57	0	0.00	32.40	3	5,023	0.06%
2018/10/24	21	37.10	20	37.02	36.00	1	5,014	0.02%
2018/10/23	1	39.55	0	0.00	39.00	1	4,968	0.02%
2018/10/19	3	40.52	1	40.35	40.80	2	4,962	0.04%
2018/10/16	2	41.48	2	41.93	41.40	0	4,941	0.00%
2018/10/15	4	40.91	3	40.65	40.65	1	5,011	0.02%
2018/10/12	1	37.90	0	0.00	39.60	1	5,006	0.02%
2018/10/11	0	0.00	1	39.10	38.70	-1	4,972	-0.02%
2018/10/09	7	45.36	7	43.64	43.00	0	4,970	0.00%
2018/10/08	5	45.51	3	45.50	45.70	2	4,961	0.04%
2018/10/05	2	46.00	0	0.00	45.00	2	5,005	0.04%
2018/10/04	1	49.85	0	0.00	48.65	1	4,925	0.02%
2018/10/03	3	51.47	2	53.10	50.50	1	4,879	0.02%
2018/10/02	3	53.57	0	0.00	53.20	3	4,850	0.06%
2018/10/01	1	55.00	0	55.40	55.00	1	4,825	0.02%
2018/09/28	3	54.43	2	54.90	54.50	1	4,841	0.02%
2018/09/27	5	55.66	7	55.57	55.20	-2	4,844	-0.04%
2018/09/26	5	58.02	0	0.00	56.90	5	4,878	0.10%
2018/09/25	3	57.63	0	0.00	57.90	3	4,866	0.06%
2018/09/21	5	57.90	2	58.70	58.50	3	4,855	0.06%
2018/09/20	16	62.74	6	61.18	60.20	10	4,731	0.21%
2018/09/18	1	66.70	5	67.44	67.50	-4	4,608	-0.09%
2018/09/17	1	67.90	1	67.70	67.90	0	4,587	0.00%
2018/09/14	2	66.20	0	0.00	65.60	2	4,546	0.04%
2018/09/13	12	64.40	0	0.00	64.30	12	4,525	0.27%
2018/09/12	12	64.70	5	66.58	64.70	7	4,494	0.16%
2018/09/11	8.2	68.14	0	0.00	68.40	8.2	4,384	0.19%
2018/09/10	2	68.30	14	69.94	70.50	-12	4,312	-0.28%
2018/09/07	3	68.53	14	69.71	69.90	-11	4,199	-0.26%
2018/09/06	2	67.65	2	68.35	67.80	0	3,989	0.00%
2018/09/05	9	68.97	4	69.85	68.50	5	3,943	0.13%
2018/09/04	18	69.41	13	69.35	67.50	5	3,797	0.13%
2018/09/03	1.5	71.03	3	73.37	69.50	-1.5	3,528	-0.04%
2018/08/31	1	69.00	3	70.97	71.60	-2	3,104	-0.06%
2018/08/30	0	0.00	4	64.60	65.10	-4	2,952	-0.14%
2018/08/29	2	63.80	0	0.00	64.40	2	2,955	0.07%
2018/08/28	11	63.22	20	62.60	62.00	-9	2,993	-0.30%
2018/08/27	20	63.75	10	63.79	63.80	10	2,992	0.33%
2018/08/24	10	63.60	10	64.70	64.00	0	3,033	0.00%
2018/08/23	10	63.20	10	63.50	64.20	0	3,006	0.00%
2018/08/22	18	63.94	18	63.23	63.00	0	2,979	0.00%
2018/08/21	20	62.40	20	63.00	63.00	0	2,969	0.00%
2018/08/20	0	0.00	9	63.00	63.00	-9	2,982	-0.30%
2018/08/17	20	62.00	13	62.09	62.00	7	3,034	0.23%
2018/08/16	10	60.60	21	62.21	62.50	-11	3,013	-0.37%
2018/08/15	6	59.50	6	61.10	61.00	0	2,975	0.00%
2018/08/14	0	0.00	7	60.50	61.00	-7	2,934	-0.24%
2018/08/13	7	59.00	4	59.23	60.10	3	2,889	0.10%
2018/08/10	0	0.00	14	60.10	60.10	-14	2,842	-0.49%
2018/08/09	14	59.10	0	0.00	59.10	14	2,820	0.50%
2018/08/08	0	0.00	13	60.18	61.50	-13	2,780	-0.47%
2018/08/07	10	58.90	0	0.00	58.90	10	2,726	0.37%
2018/08/03	1	59.80	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	59.90	0	0.00	59.90	1	2,774	0.04%
2018/07/31	2	60.50	0	0.00	60.00	2	2,849	0.07%
2018/07/30	3	62.23	1	61.50	61.80	2	2,872	0.07%
2018/07/26	2	64.75	0	0.00	64.20	2	2,901	0.07%
2018/07/25	0	0.00	10	66.91	65.00	-10	3,045	-0.33%
2018/07/24	8	66.10	0	0.00	66.10	8	3,197	0.25%
2018/07/23	0	0.00	1	66.70	66.70	-1	3,327	-0.03%
2018/07/20	10	66.80	9	67.30	67.30	1	3,361	0.03%
2018/07/18	2	66.15	0	0.00	66.40	2	3,464	0.06%
2018/07/16	0	0.00	2	66.75	66.90	-2	3,442	-0.06%
2018/07/13	0	0.00	4	66.70	67.10	-4	3,460	-0.12%
2018/07/12	1	63.10	0	0.00	64.10	1	3,410	0.03%
2018/07/11	0	0.00	1	64.50	63.40	-1	3,414	-0.03%
2018/07/09	0	0.00	1	61.50	61.00	-1	3,434	-0.03%
2018/07/06	2	64.25	0	0.00	61.60	2	3,455	0.06%
2018/07/05	0	0.00	1	63.10	62.70	-1	3,588	-0.03%
2018/07/04	2	63.05	12	62.69	62.90	-10	3,656	-0.27%
2018/07/02	0	0.00	10	60.30	61.10	-10	3,618	-0.28%
2018/06/29	12	59.75	0	0.00	59.80	12	3,624	0.33%
2018/06/28	1	60.70	1	60.80	61.30	0	3,597	0.00%
2018/06/27	1	61.30	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/20	1	60.00	0	0.00	60.40	1	3,866	0.03%
2018/06/13	0	0.00	3	62.33	62.00	-3	4,232	-0.07%
2018/06/08	4	63.95	1	64.50	63.50	3	4,410	0.07%
2018/06/07	0	0.00	1	64.30	64.20	-1	4,605	-0.02%
2018/06/06	2	64.05	0	0.00	64.00	2	4,744	0.04%
2018/06/05	11	64.91	13	65.85	64.60	-2	4,821	-0.04%
2018/06/04	4	64.20	3	63.63	63.30	1	4,947	0.02%
2018/06/01	39	65.82	40	64.42	64.30	-1	5,148	-0.02%
2018/05/31	1	62.20	1	62.40	63.40	0	5,726	0.00%
2018/05/30	0	0.00	1	62.30	62.30	-1	6,196	-0.02%
2018/05/29	2	63.85	3	64.33	63.80	-1	6,348	-0.02%
2018/05/28	5	64.18	1	64.00	64.00	4	6,402	0.06%
2018/05/25	1	62.60	7	66.23	66.10	-6	6,506	-0.09%
2018/05/23	2	61.55	0	0.00	61.20	2	6,644	0.03%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/21	7	63.21	4	63.25	63.00	3	6,948	0.04%
2018/05/18	1	64.40	0	0.00	62.50	1	7,111	0.01%
2018/05/17	9	64.86	0	0.00	64.50	9	7,297	0.12%
2018/05/15	5	66.70	0	0.00	65.90	5	7,680	0.07%
2018/05/14	1	66.10	2	66.85	66.50	-1	7,920	-0.01%
2018/05/11	1	66.30	1	68.90	65.50	0	8,085	0.00%
2018/05/10	1	67.50	2	67.15	67.50	-1	8,198	-0.01%
2018/05/09	1	66.40	1	66.70	66.30	0	8,402	0.00%
2018/05/08	4	66.73	3	66.97	67.40	1	8,699	0.01%
2018/05/07	0	0.00	1	68.00	68.10	-1	8,877	-0.01%
2018/05/04	1	67.30	0	0.00	66.50	1	9,589	0.01%
2018/05/03	0	0.00	1	68.40	68.40	-1	10,151	-0.01%
2018/05/02	2	67.30	9	67.07	66.60	-7	10,875	-0.06%
2018/04/30	1	66.80	12	65.93	67.00	-11	11,082	-0.10%
2018/04/26	11	59.70	3	59.77	59.70	8	10,891	0.07%
2018/04/25	4	60.68	4	60.50	60.00	0	10,922	0.00%
2018/04/24	2	64.80	0	0.00	65.10	2	10,906	0.02%
2018/04/20	7	67.21	3	68.17	67.10	4	11,109	0.04%
2018/04/19	2	68.80	10	68.47	68.80	-8	11,216	-0.07%
2018/04/18	1	64.50	1	65.10	65.20	0	11,206	0.00%
2018/04/17	1	66.80	1	66.60	66.40	0	11,212	0.00%
2018/04/12	2.4	66.51	12	65.85	66.00	-9.6	11,398	-0.08%
2018/04/11	8	66.83	2	65.70	65.70	6	11,398	0.05%
2018/04/10	11	70.95	3	71.90	70.00	8	11,276	0.07%
2018/04/09	0	0.00	1	70.40	70.20	-1	11,241	-0.01%
2018/04/03	1	69.90	0	0.00	70.10	1	11,266	0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/28	2	70.05	1	69.30	69.30	1	11,411	0.01%
2018/03/27	1	71.50	0	0.00	70.90	1	11,389	0.01%
2018/03/23	2	68.60	3	69.90	71.00	-1	11,432	-0.01%
2018/03/21	5	75.00	7	74.53	73.50	-2	11,517	-0.02%
2018/03/20	6	74.43	23	74.29	74.00	-17	11,444	-0.15%
2018/03/19	14	73.66	5	73.58	73.80	9	11,444	0.08%
2018/03/16	0	0.00	1.2	72.28	71.70	-1.2	11,405	-0.01%
2018/03/15	2	72.50	1	73.10	73.00	1	11,464	0.01%
2018/03/14	3	72.40	4	72.35	72.60	-1	11,486	-0.01%
2018/03/13	15	71.43	4	71.90	73.20	11	11,526	0.10%
2018/03/12	5	71.60	1	69.10	69.10	4	11,502	0.03%
2018/03/09	5	71.70	7	72.34	71.00	-2	11,640	-0.02%
2018/03/08	3	75.87	6	75.93	74.60	-3	11,780	-0.03%
2018/03/07	9	75.48	4.2	76.73	73.80	4.8	11,676	0.04%
2018/03/06	18.2	78.62	13	78.23	77.50	5.2	11,716	0.04%
2018/03/05	13	72.07	17	73.42	75.40	-4	11,460	-0.03%
2018/03/02	1	68.20	6	68.27	68.60	-5	11,349	-0.04%
2018/03/01	5	66.60	5	67.00	66.70	0	11,392	0.00%
2018/02/27	9	67.63	1	68.60	67.90	8	11,572	0.07%
2018/02/26	4	67.03	1	66.50	66.20	3	11,445	0.03%
2018/02/23	2	71.05	3	68.60	68.60	-1	11,346	-0.01%
2018/02/22	3	69.37	0	0.00	68.80	3	11,322	0.03%
2018/02/21	2	71.10	7	70.36	71.10	-5	11,333	-0.04%
2018/02/12	11	67.25	9	66.79	66.20	2	11,211	0.02%
2018/02/09	11	67.52	4	67.15	68.20	7	11,239	0.06%
2018/02/08	2	69.70	1	72.70	69.10	1	11,150	0.01%
2018/02/07	1	73.50	3.2	72.99	74.90	-2.2	10,986	-0.02%
2018/02/06	5	69.70	1	70.00	68.10	4	10,953	0.04%
2018/02/05	3	73.93	0	0.00	74.00	3	10,852	0.03%
2018/02/02	3	78.33	4	78.63	78.10	-1	10,763	-0.01%
2018/02/01	4	78.63	0	0.00	77.90	4	10,709	0.04%
2018/01/31	3	78.97	3	77.85	81.80	0	10,660	0.00%
2018/01/29	3	81.07	4.7	81.28	82.80	-1.7	10,536	-0.02%
2018/01/26	3	74.23	19	74.53	75.90	-16	9,824	-0.16%
2018/01/25	16	71.87	17.1	70.31	69.00	-1.1	9,269	-0.01%
2018/01/24	7	63.64	20.2	67.20	68.30	-13.2	8,504	-0.16%
2018/01/23	1	63.20	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0.2	63.20	2	62.00	63.50	-1.8	8,143	-0.02%
2018/01/18	5	63.34	9	64.17	63.50	-4	8,028	-0.05%
2018/01/17	0.2	62.50	1	63.50	62.70	-0.8	7,988	-0.01%
2018/01/16	2	62.70	14.2	62.33	63.50	-12.2	7,915	-0.15%
2018/01/15	3	60.13	7	59.10	60.80	-4	7,863	-0.05%
2018/01/12	4	56.20	13	56.65	57.20	-9	7,865	-0.11%
2018/01/11	12	54.84	1	56.20	54.70	11	7,853	0.14%
2018/01/10	10	56.53	5	56.84	56.00	5	7,798	0.06%
2018/01/09	15	60.10	2	59.95	58.30	13	7,737	0.17%
2018/01/08	3	56.63	3	59.83	60.00	0	7,653	0.00%
2018/01/05	6	58.92	4	58.90	58.50	2	7,547	0.03%
2018/01/04	2	59.80	1	60.50	59.70	1	7,531	0.01%
2018/01/03	6	59.98	2	59.45	60.30	4	7,503	0.05%