智原 (3035)-元大-木柵券商分點個股進出

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－元大-木柵券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-木柵券商分點個股進出
元大-木柵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	2	280.00	3	297.33	295.50	-1	10,648	-0.01%
2024/04/25	0.1	283.25	1	284.50	279.00	-0.9	10,729	-0.01%
2024/04/24	3.1	294.21	1	299.50	294.50	2.1	10,820	0.02%
2024/04/23	1	292.00	1	293.00	295.00	0	11,021	0.00%
2024/04/22	6.3	295.60	4	299.00	290.00	2.3	11,541	0.02%
2024/04/19	2	319.50	1	307.50	306.00	1	11,660	0.01%
2024/04/18	2	318.75	2.2	322.05	322.00	-0.2	12,058	0.00%
2024/04/17	1.2	315.29	2	316.25	314.00	-0.8	12,758	-0.01%
2024/04/16	3.2	306.84	1	306.00	313.00	2.2	12,920	0.02%
2024/04/15	1	318.00	0.1	317.50	312.50	1	13,093	0.01%
2024/04/12	1.1	321.09	3	318.33	323.00	-1.9	13,337	-0.01%
2024/04/11	3.1	320.97	0	0.00	318.50	3.1	13,637	0.02%
2024/04/10	1.2	332.83	1	329.00	329.00	0.2	13,758	0.00%
2024/04/09	0.3	332.77	0	0.00	329.00	0.3	14,098	0.00%
2024/04/08	2	345.00	0	0.00	338.00	2	14,140	0.01%
2024/04/03	0.1	340.50	0	0.00	345.00	0.1	14,171	0.00%
2024/04/02	0	350.00	0	0.00	347.50	0	14,312	0.00%
2024/04/01	2.1	353.68	3	344.67	349.00	-1	14,392	-0.01%
2024/03/29	5	343.90	1	342.01	344.00	4	14,472	0.03%
2024/03/28	1.1	337.45	0	0.00	334.50	1.1	14,504	0.01%
2024/03/27	2	338.50	0	0.00	338.00	2	14,643	0.01%
2024/03/26	0	349.00	3	343.33	339.50	-3	14,942	-0.02%
2024/03/25	1	354.50	1	356.00	349.00	0	15,108	0.00%
2024/03/22	0	0.00	3	348.50	351.50	-3	15,234	-0.02%
2024/03/21	3	345.17	2	346.00	345.50	1	15,435	0.01%
2024/03/20	5.1	351.77	2	349.00	347.50	3.1	15,647	0.02%
2024/03/19	0	0.00	2	349.75	350.00	-2	15,930	-0.01%
2024/03/15	0	0.00	1	366.00	354.50	-1	16,844	-0.01%
2024/03/14	3.1	358.41	3	363.00	362.00	0.1	16,946	0.00%
2024/03/13	3	355.00	5.2	352.80	345.00	-2.2	17,056	-0.01%
2024/03/12	0	0.00	0	365.00	361.50	0	17,194	0.00%
2024/03/11	3	363.67	1	361.00	363.00	2	17,407	0.01%
2024/03/08	7	376.50	6	376.33	362.50	1	17,626	0.01%
2024/03/07	3.4	376.82	8	383.44	375.00	-4.6	17,877	-0.03%
2024/03/06	4	387.75	4	386.50	392.00	0	18,100	0.00%
2024/03/05	9.1	405.73	6	409.83	401.00	3.1	18,356	0.02%
2024/03/04	3.1	407.49	4	406.87	403.00	-1	18,934	-0.01%
2024/03/01	4	398.75	9.2	399.91	398.50	-5.2	19,232	-0.03%
2024/02/29	2	385.01	4	387.00	387.00	-2	19,198	-0.01%
2024/02/27	3.7	383.71	1	386.00	382.00	2.7	19,253	0.01%
2024/02/26	5	380.70	1	382.50	380.00	4	19,419	0.02%
2024/02/23	2.1	388.56	0	0.00	386.00	2.1	19,620	0.01%
2024/02/22	4.3	385.88	1	391.50	382.00	3.3	19,604	0.02%
2024/02/21	8.6	387.37	2	385.00	380.00	6.6	19,883	0.03%
2024/02/20	14.1	411.76	2.2	417.23	400.00	11.9	19,888	0.06%
2024/02/19	1.1	424.38	2	431.00	415.00	-0.9	19,708	0.00%
2024/02/16	9	449.92	3.1	444.43	441.50	6	19,710	0.03%
2024/02/15	2	450.50	4	447.25	455.00	-2	19,626	-0.01%
2024/02/05	2	420.75	1	422.00	418.00	1	19,452	0.01%
2024/02/02	14	430.21	16.7	425.40	421.00	-2.7	19,498	-0.01%
2024/02/01	2.6	416.29	1	409.00	411.00	1.6	19,353	0.01%
2024/01/31	1.6	418.39	2	423.75	416.50	-0.5	19,344	0.00%
2024/01/30	0.3	429.50	0	0.00	430.00	0.3	19,350	0.00%
2024/01/29	4	420.50	4	422.00	420.50	0	19,371	0.00%
2024/01/26	3.1	426.47	0.2	424.00	422.00	2.9	19,472	0.01%
2024/01/25	3.4	437.50	1	427.00	439.50	2.4	19,553	0.01%
2024/01/24	5	427.10	7.1	428.61	429.00	-2.1	19,605	-0.01%
2024/01/23	2	441.50	3.1	442.87	437.00	-1.1	19,739	-0.01%
2024/01/22	9	444.50	11	443.14	448.00	-2	19,787	-0.01%
2024/01/19	5	434.20	4	433.25	430.00	1	19,771	0.01%
2024/01/18	7	421.79	8	420.63	423.50	-1	19,624	-0.01%
2024/01/17	3.1	429.02	6	432.08	428.00	-2.9	19,804	-0.01%
2024/01/16	19.4	431.53	15.1	431.68	429.50	4.3	19,718	0.02%
2024/01/15	3.1	415.21	2	419.50	411.50	1.1	19,409	0.01%
2024/01/12	4	422.63	4	423.88	421.50	0	19,403	0.00%
2024/01/11	1	397.50	10	419.58	422.50	-9	19,203	-0.05%
2024/01/10	1	385.00	2	381.50	387.00	-1	18,815	-0.01%
2024/01/09	2	376.25	2	378.00	375.50	0	19,198	0.00%
2024/01/08	2	386.98	6.3	382.59	377.00	-4.3	19,208	-0.02%
2024/01/05	1	381.50	11.1	380.86	384.00	-10.1	19,186	-0.05%
2024/01/04	3.2	370.28	1.1	372.32	372.00	2.1	19,117	0.01%
2024/01/03	3.3	366.17	15.4	369.23	373.00	-12.1	19,381	-0.06%
2024/01/02	0	0.00	1	358.50	360.00	-1	19,188	-0.01%
2023/12/29	1	356.50	20	355.05	357.00	-19	19,396	-0.10%
2023/12/28	4	353.00	0	0.00	354.50	4	19,425	0.02%
2023/12/27	0.5	361.00	0	0.00	362.50	0.5	19,385	0.00%
2023/12/26	1	364.00	1.3	360.62	361.00	-0.3	19,483	0.00%
2023/12/25	0.1	358.00	0	0.00	357.00	0.1	19,539	0.00%
2023/12/22	7	354.50	7	358.50	358.00	0	19,741	0.00%
2023/12/21	10.2	352.73	1	359.50	350.50	9.2	19,791	0.05%
2023/12/20	1	369.50	1	366.50	365.50	0	19,736	0.00%
2023/12/19	6	372.25	5	370.50	373.50	1	19,880	0.01%
2023/12/18	7	368.79	6	372.67	367.00	1	20,079	0.00%
2023/12/15	7.2	364.94	9.2	370.22	361.00	-2	20,106	-0.01%
2023/12/14	2.1	368.50	0	0.00	369.00	2.1	20,167	0.01%
2023/12/13	37	371.89	5	371.30	368.00	32	20,049	0.16%
2023/12/12	4	379.00	6.1	381.34	382.50	-2.1	20,136	-0.01%
2023/12/11	6	366.08	5	369.00	361.50	1	19,961	0.01%
2023/12/08	6	364.00	0	0.00	370.00	6	20,159	0.03%
2023/12/07	6	360.50	15.4	365.71	357.50	-9.4	20,283	-0.05%
2023/12/06	3	367.33	3	367.33	361.50	0	20,444	0.00%
2023/12/05	3	366.66	3	367.17	363.50	0	20,557	0.00%
2023/12/04	5	381.70	5	383.92	380.00	0	20,635	0.00%
2023/12/01	4.5	388.28	4	386.38	391.00	0.5	20,733	0.00%
2023/11/30	3	382.83	6	380.17	385.50	-3	20,695	-0.01%
2023/11/29	14.1	371.63	14.1	375.37	380.00	0	20,458	0.00%
2023/11/28	2	359.72	7.2	360.47	361.00	-5.2	20,092	-0.03%
2023/11/27	1	330.50	1	329.50	331.00	0	19,840	0.00%
2023/11/24	0.2	341.05	1.1	337.91	344.00	-0.9	20,119	0.00%
2023/11/23	2	334.50	0	0.00	336.00	2	20,142	0.01%
2023/11/22	3	349.00	0	0.00	346.00	3	20,082	0.01%
2023/11/21	3.1	348.09	2	347.75	342.50	1.1	20,170	0.01%
2023/11/20	8.1	356.86	6	346.58	345.00	2.1	20,428	0.01%
2023/11/17	0	0.00	12	338.75	351.00	-12	20,281	-0.06%
2023/11/16	1	318.50	0	0.00	319.50	1	20,030	0.00%
2023/11/15	2.5	329.80	1.1	326.91	320.50	1.4	20,265	0.01%
2023/11/13	7.1	332.91	9	333.11	334.00	-1.9	21,080	-0.01%
2023/11/10	1	329.50	0.2	326.00	323.50	0.8	21,400	0.00%
2023/11/09	1	331.00	0	0.00	333.50	1	21,561	0.00%
2023/11/08	3	333.33	3	328.50	335.50	0	21,750	0.00%
2023/11/07	2	327.25	4	328.00	328.50	-2	21,883	-0.01%
2023/11/06	5	331.10	4	330.38	332.00	1	21,808	0.00%
2023/11/03	2	322.50	3	324.50	322.00	-1	21,652	0.00%
2023/11/02	12	320.92	13	319.50	324.00	-1	21,438	0.00%
2023/11/01	9	305.17	7	303.00	302.50	2	21,213	0.01%
2023/10/31	8	311.31	4	310.50	302.00	4	21,011	0.02%
2023/10/30	5.1	325.78	5	320.60	326.00	0.1	20,706	0.00%
2023/10/27	4	310.00	2	308.50	308.50	2	20,545	0.01%
2023/10/26	0	0.00	3	320.50	318.00	-3	20,428	-0.01%
2023/10/25	4.1	329.79	0	0.00	325.00	4.1	20,272	0.02%
2023/10/24	3	335.50	4	338.50	339.50	-1	20,005	0.00%
2023/10/23	3.3	338.11	3.1	334.34	338.50	0.2	19,784	0.00%
2023/10/20	2	333.50	7	335.36	334.50	-5	19,531	-0.03%
2023/10/19	4.3	343.60	3	344.19	343.00	1.3	19,944	0.01%
2023/10/18	9	349.17	27	343.71	351.00	-18	20,269	-0.09%
2023/10/17	25	359.18	13.8	359.34	352.50	11.2	20,249	0.06%
2023/10/16	7.9	346.22	6.5	344.77	350.00	1.4	20,262	0.01%
2023/10/13	4.4	336.42	4	339.26	343.00	0.4	20,547	0.00%
2023/10/12	12.3	339.31	11	343.00	345.00	1.3	20,918	0.01%
2023/10/11	8	336.94	7.2	337.46	331.00	0.8	21,100	0.00%
2023/10/06	6	318.92	3	320.00	323.00	3	21,221	0.01%
2023/10/05	3	315.17	5	318.80	321.00	-2	21,269	-0.01%
2023/10/04	3	303.00	3	302.50	303.00	0	21,347	0.00%
2023/10/03	2	308.99	4	311.75	304.00	-2	21,588	-0.01%
2023/10/02	9	316.06	2	311.00	312.50	7	21,981	0.03%
2023/09/28	3	310.15	3	308.83	306.00	0	22,153	0.00%
2023/09/27	7	299.86	4	302.88	306.00	3	22,691	0.01%
2023/09/26	1.1	305.45	5	311.80	303.00	-3.9	22,997	-0.02%
2023/09/25	7	311.36	4	310.88	309.50	3	23,198	0.01%
2023/09/22	12.1	304.28	10	297.50	304.50	2.1	23,162	0.01%
2023/09/21	4	299.13	4.1	304.87	298.00	-0.1	23,315	0.00%
2023/09/20	5	317.70	4.1	319.85	315.50	0.9	23,080	0.00%
2023/09/19	8	326.51	8	325.50	322.50	0	23,122	0.00%
2023/09/18	4.1	340.44	4	340.75	344.50	0.1	23,117	0.00%
2023/09/15	10.1	347.63	7.3	357.53	338.00	2.8	23,086	0.01%
2023/09/14	6.2	358.70	5	354.30	356.50	1.2	22,723	0.01%
2023/09/13	1.1	329.91	6	335.25	348.00	-4.9	22,482	-0.02%
2023/09/12	14	329.43	6	330.17	325.50	8	22,316	0.04%
2023/09/11	6.4	350.41	6	349.58	346.50	0.4	22,193	0.00%
2023/09/08	6.1	358.61	7	361.93	360.00	-0.9	21,987	0.00%
2023/09/07	6	368.32	27	362.31	369.50	-21	21,976	-0.10%
2023/09/06	14	364.29	17	366.24	367.00	-3	21,685	-0.01%
2023/09/05	2	345.00	10	352.05	357.00	-8	21,301	-0.04%
2023/09/04	6	341.25	4	341.63	345.00	2	21,044	0.01%
2023/09/01	5	344.20	5	342.60	335.00	0	20,849	0.00%
2023/08/31	12	344.79	10	345.10	345.00	2	20,501	0.01%
2023/08/30	5	349.60	6.2	347.35	342.00	-1.2	20,321	-0.01%
2023/08/29	4	335.62	3	340.17	335.50	1	19,928	0.01%
2023/08/28	10	334.45	7	332.79	335.00	3	19,742	0.02%
2023/08/25	15.3	338.98	8	333.56	334.00	7.3	19,539	0.04%
2023/08/24	17	337.65	5	344.50	333.00	12	19,248	0.06%
2023/08/23	3.1	332.65	4	342.00	340.50	-0.9	19,019	0.00%
2023/08/22	2.2	344.12	3	345.67	341.00	-0.9	18,776	0.00%
2023/08/21	7	337.29	8	338.06	335.50	-1	18,741	-0.01%
2023/08/18	21	354.62	20	340.50	328.00	1	18,462	0.01%
2023/08/17	16	352.44	13	358.19	357.00	3	17,899	0.02%
2023/08/16	12	336.67	11.3	337.89	341.00	0.7	17,419	0.00%
2023/08/15	3	320.00	2	322.25	334.00	1	17,012	0.01%
2023/08/14	1	300.50	2	303.25	304.00	-1	16,725	-0.01%
2023/08/11	3.1	299.21	4	297.88	293.50	-0.9	16,465	-0.01%
2023/08/10	1	282.00	0	0.00	280.00	1	16,235	0.01%
2023/08/09	0.1	302.00	0	0.00	301.00	0.1	16,253	0.00%
2023/08/08	0	0.00	3	290.50	295.50	-3	16,287	-0.02%
2023/08/07	1.1	294.95	2	305.75	307.50	-0.9	16,315	-0.01%
2023/08/04	1	274.50	3.5	275.79	281.50	-2.5	16,299	-0.02%
2023/08/02	1	306.00	0.1	291.50	281.00	0.9	16,296	0.01%
2023/07/31	1	328.00	4	326.00	326.00	-3	16,364	-0.02%
2023/07/28	3	315.00	1	325.00	319.50	2	16,321	0.01%
2023/07/27	4.1	321.59	4.3	318.85	331.00	-0.3	16,358	0.00%
2023/07/26	1	343.00	1	340.00	340.00	0	16,321	0.00%
2023/07/25	0	0.00	1	374.50	377.50	-1	16,440	-0.01%
2023/07/24	8.5	389.88	5	376.60	377.50	3.5	16,601	0.02%
2023/07/21	9	365.39	10	369.01	379.50	-1	16,376	-0.01%
2023/07/20	8	333.31	9	332.83	345.00	-1	15,962	-0.01%
2023/07/19	6	336.33	9	328.11	329.00	-3	15,782	-0.02%
2023/07/18	14	322.29	16.2	320.29	314.00	-2.2	15,305	-0.01%
2023/07/17	8	308.94	11	309.50	319.00	-3	14,809	-0.02%
2023/07/14	4	280.25	10.5	285.33	295.00	-6.5	14,264	-0.05%
2023/07/13	5.1	274.69	9.4	271.60	268.50	-4.3	13,808	-0.03%
2023/07/12	4.1	259.96	4	258.26	260.50	0.1	13,253	0.00%
2023/07/11	20.5	263.66	10	264.20	262.00	10.5	13,097	0.08%
2023/07/10	28	253.11	27	252.50	253.50	1	12,812	0.01%
2023/07/07	11.2	242.42	12	243.74	244.50	-0.9	12,591	-0.01%
2023/07/06	11	259.78	12.5	256.56	253.50	-1.5	12,163	-0.01%
2023/07/05	27.1	259.23	29	257.84	255.50	-2	11,910	-0.02%
2023/07/04	30	240.40	31	246.58	250.50	-1	11,417	-0.01%
2023/07/03	25	227.30	25	226.64	228.00	0	11,054	0.00%
2023/06/30	5	211.30	7	209.79	211.00	-2	10,835	-0.02%
2023/06/29	21.5	212.56	27	211.07	210.00	-5.5	10,851	-0.05%
2023/06/28	2	202.50	0	0.00	201.00	2	10,717	0.02%
2023/06/27	2	203.50	2	201.50	198.00	0	11,051	0.00%
2023/06/26	1	205.50	1	203.00	202.00	0	11,102	0.00%
2023/06/21	1	195.50	6	197.08	199.00	-5	11,496	-0.04%
2023/06/20	9	199.67	7.5	197.77	196.00	1.5	11,548	0.01%
2023/06/19	0	0.00	2	195.75	196.50	-2	11,706	-0.02%
2023/06/16	1	194.00	3.3	192.42	193.00	-2.3	11,603	-0.02%
2023/06/15	4	192.25	7	189.93	190.00	-3	11,553	-0.03%
2023/06/14	2	187.75	3	187.33	186.00	-1	11,600	-0.01%
2023/06/13	5	186.60	14	185.75	187.50	-9	11,641	-0.08%
2023/06/12	2	176.00	0	0.00	174.50	2	11,506	0.02%
2023/06/09	3.1	173.32	3.4	172.16	173.50	-0.3	11,537	0.00%
2023/06/08	2	167.50	0	0.00	168.50	2	11,624	0.02%
2023/06/07	0.1	171.00	0	0.00	172.00	0.1	11,779	0.00%
2023/05/31	0	0.00	0	172.00	171.50	0	12,750	0.00%
2023/05/29	2.5	174.41	2.1	174.74	173.50	0.4	12,820	0.00%
2023/05/26	2.1	172.38	1	169.50	168.50	1.1	12,907	0.01%
2023/05/25	20	172.83	22	171.14	170.50	-2	13,281	-0.01%
2023/05/24	2	167.25	0.1	167.58	167.00	1.9	13,602	0.01%
2023/05/23	1	172.00	0	0.00	171.00	1	13,714	0.01%
2023/05/22	0	170.00	0.1	169.50	168.50	-0.1	13,833	0.00%
2023/05/19	0	0.00	0	172.00	172.00	0	13,863	0.00%
2023/05/16	2	162.75	0	0.00	162.00	2	14,134	0.01%
2023/05/11	2	167.00	0	0.00	164.50	2	14,585	0.01%
2023/05/09	1	168.00	0.6	166.25	168.00	0.4	15,223	0.00%
2023/05/05	1.1	169.55	0	0.00	170.00	1.1	16,178	0.01%
2023/05/04	2	166.75	1	168.00	169.00	1	16,439	0.01%
2023/05/03	2	165.75	1	166.50	166.00	1	16,616	0.01%
2023/05/02	0.1	169.91	0	0.00	170.00	0.1	16,586	0.00%
2023/04/28	1	163.51	0	165.00	164.00	1	16,619	0.01%
2023/04/27	0.5	162.91	0	0.00	160.00	0.5	16,470	0.00%
2023/04/26	10.1	159.71	8.3	159.76	158.50	1.8	16,309	0.01%
2023/04/25	3	173.17	4	169.50	171.00	-1	15,999	-0.01%
2023/04/24	2.1	181.27	0	0.00	177.00	2.1	15,830	0.01%
2023/04/21	3	186.67	0	0.00	184.50	3	15,754	0.02%
2023/04/20	1	188.50	3	190.00	191.00	-2	15,770	-0.01%
2023/04/19	1	190.50	0.2	190.00	188.50	0.9	15,884	0.01%
2023/04/18	1.2	192.36	0	0.00	191.50	1.2	15,912	0.01%
2023/04/14	4	193.38	4	193.63	194.50	0	16,057	0.00%
2023/04/13	1	192.00	1.2	192.81	192.00	-0.2	16,143	0.00%
2023/04/12	6	196.58	7.2	196.31	196.50	-1.2	16,172	-0.01%
2023/04/11	7	197.21	5.6	199.36	197.50	1.4	16,198	0.01%
2023/04/10	0.1	201.12	0.3	200.45	199.50	-0.2	16,385	0.00%
2023/04/07	5.2	201.97	3	202.33	200.00	2.2	16,361	0.01%
2023/04/06	1	196.00	4.1	198.66	201.00	-3.1	16,255	-0.02%
2023/03/31	0	0.00	1.2	193.33	196.50	-1.2	16,126	-0.01%
2023/03/30	2.1	190.78	3.2	191.68	193.00	-1.1	16,015	-0.01%
2023/03/29	4.2	190.18	1	193.02	189.00	3.2	15,899	0.02%
2023/03/28	15	197.04	6	204.83	195.50	9	15,737	0.06%
2023/03/27	5	213.60	2.6	211.37	209.00	2.4	15,297	0.02%
2023/03/24	3.3	214.48	13.2	212.90	215.50	-9.9	15,057	-0.07%
2023/03/23	11.3	201.85	11	200.23	198.50	0.3	14,498	0.00%
2023/03/22	7.6	200.78	10.3	200.24	200.50	-2.7	14,533	-0.02%
2023/03/21	0	193.00	0	0.00	192.00	0	14,315	0.00%
2023/03/20	3	194.83	2	195.27	191.00	1	14,384	0.01%
2023/03/17	0	193.50	7	194.06	194.50	-7	14,410	-0.05%
2023/03/16	0.1	188.00	1	191.05	188.00	-1	14,186	-0.01%
2023/03/15	15.1	192.87	12.2	191.03	190.50	2.9	14,175	0.02%
2023/03/13	7	186.64	5	184.00	186.50	2	14,174	0.01%
2023/03/10	8	186.25	11.5	190.46	187.00	-3.5	14,176	-0.02%
2023/03/09	12	197.88	10	198.00	194.00	2	14,405	0.01%
2023/03/08	0	186.50	0	0.00	191.00	0	13,983	0.00%
2023/03/07	0	188.50	0	0.00	187.50	0	13,967	0.00%
2023/03/06	2	192.50	2	192.00	189.50	0	13,998	0.00%
2023/03/03	3	191.50	5	191.70	188.50	-2	14,115	-0.01%
2023/03/02	1	186.00	1	187.98	186.00	0	14,220	0.00%
2023/03/01	1	186.00	0	0.00	186.00	1	14,266	0.01%
2023/02/24	2	187.75	1	188.00	185.50	1	14,319	0.01%
2023/02/23	2	190.49	17.3	189.42	188.50	-15.3	14,153	-0.11%
2023/02/22	22.3	185.96	6.1	184.62	181.00	16.2	14,009	0.12%
2023/02/21	2.2	198.16	5.4	197.47	200.50	-3.2	13,748	-0.02%
2023/02/20	4	196.63	3.9	199.06	195.00	0.1	13,831	0.00%
2023/02/17	3.3	196.28	1	196.50	196.50	2.3	14,067	0.02%
2023/02/16	2.9	194.54	2	197.00	200.50	0.9	14,445	0.01%
2023/02/15	3.1	192.99	5	192.70	193.00	-1.9	14,704	-0.01%
2023/02/14	4	194.62	2	193.50	192.00	2	14,749	0.01%
2023/02/13	0	193.50	0	0.00	193.50	0	15,074	0.00%
2023/02/10	12	196.87	10.1	193.25	193.50	2	15,370	0.01%
2023/02/09	5.1	200.58	3.2	201.25	198.50	1.9	15,653	0.01%
2023/02/08	3	199.33	7.1	200.01	199.00	-4.1	15,573	-0.03%
2023/02/07	0.2	191.00	0	0.00	191.50	0.2	15,221	0.00%
2023/02/06	10	192.40	8.1	191.75	190.00	2	15,323	0.01%
2023/02/03	8.2	192.32	8	193.25	194.50	0.2	15,369	0.00%
2023/02/02	2	183.00	5	181.40	184.00	-3	14,907	-0.02%
2023/02/01	5	175.50	0	171.00	175.50	5	15,396	0.03%
2023/01/31	0	0.00	1	169.00	169.50	-1	15,627	-0.01%
2023/01/30	0	0.00	2	169.00	168.50	-2	16,331	-0.01%
2023/01/16	0	0.00	1	160.50	159.50	-1	17,567	-0.01%
2023/01/11	0	0.00	0.1	160.50	161.00	-0.1	18,752	0.00%
2023/01/09	1	158.00	1	158.50	158.50	0	19,639	0.00%
2023/01/05	1.1	151.44	1	149.50	147.00	0.1	20,375	0.00%
2023/01/03	2	142.50	5	146.60	147.00	-3	21,203	-0.01%
2022/12/30	1	147.50	1	143.50	142.50	0	21,448	0.00%
2022/12/29	0	0.00	3	145.50	145.50	-3	21,795	-0.01%
2022/12/28	9.2	145.73	3	143.00	145.00	6.2	22,145	0.03%
2022/12/27	0	0.00	2	154.25	156.50	-2	22,266	-0.01%
2022/12/26	3	153.33	0	0.00	152.00	3	22,770	0.01%
2022/12/23	0	0.00	2	154.77	159.00	-2	23,323	-0.01%
2022/12/22	1.5	158.67	2	161.00	158.00	-0.5	23,747	0.00%
2022/12/21	1	157.50	1	160.00	157.50	0	24,226	0.00%
2022/12/20	4	160.50	3	159.00	156.00	1	24,661	0.00%
2022/12/19	0	162.50	0	0.00	165.00	0	25,021	0.00%
2022/12/16	0	166.50	0	0.00	165.00	0	25,528	0.00%
2022/12/15	2	170.25	0	0.00	171.50	2	25,759	0.01%
2022/12/14	1	173.00	3	173.00	173.00	-2	25,800	-0.01%
2022/12/13	1	164.02	0	0.00	164.00	1	25,794	0.00%
2022/12/12	2	163.00	2	165.50	164.00	0	25,943	0.00%
2022/12/09	7	170.85	10	171.30	168.50	-3	26,462	-0.01%
2022/12/08	2	167.50	0	0.00	167.00	2	26,667	0.01%
2022/12/07	3	171.17	2	171.75	170.00	1	26,854	0.00%
2022/12/06	1	175.00	1	178.49	175.50	0	26,928	0.00%
2022/12/05	1	178.00	2	178.00	178.00	-1	27,113	0.00%
2022/12/02	4	177.38	3	176.85	176.50	1	27,347	0.00%
2022/12/01	4	177.38	3	177.85	175.50	1	27,536	0.00%
2022/11/30	3	168.33	5	168.50	168.50	-2	27,497	-0.01%
2022/11/29	3	166.00	2	166.50	165.50	1	27,732	0.00%
2022/11/28	2	166.50	3	167.17	168.50	-1	28,144	0.00%
2022/11/25	10.2	168.36	7	168.79	167.50	3.2	28,344	0.01%
2022/11/24	5	170.40	6	170.08	172.00	-1	28,350	0.00%
2022/11/23	5	167.80	5	166.90	163.50	0	28,343	0.00%
2022/11/22	1	161.00	1	164.00	166.50	0	28,707	0.00%
2022/11/21	1	164.03	1	166.50	164.00	0	29,182	0.00%
2022/11/18	8	171.81	10.3	168.23	166.00	-2.3	29,702	-0.01%
2022/11/17	4	168.38	5	167.70	170.50	-1	29,817	0.00%
2022/11/16	11	166.09	7	165.71	167.00	4	30,017	0.01%
2022/11/15	16	164.41	19.5	166.00	167.00	-3.5	30,214	-0.01%
2022/11/14	12	162.88	16	162.50	163.50	-4	30,634	-0.01%
2022/11/11	5.5	160.09	4	160.38	156.50	1.5	31,097	0.00%
2022/11/10	3	150.17	3	150.33	150.50	0	30,971	0.00%
2022/11/09	3	150.67	2	152.25	150.50	1	31,293	0.00%
2022/11/08	6	150.75	6	150.58	147.00	0	31,812	0.00%
2022/11/07	2	146.02	5	147.80	149.00	-3	32,171	-0.01%
2022/11/04	2	142.00	2	142.25	142.50	0	31,967	0.00%
2022/11/03	1	145.99	1	145.50	144.00	0	31,985	0.00%
2022/11/02	5	145.90	4	146.13	145.50	1	32,066	0.00%
2022/11/01	1	144.00	6	145.75	146.50	-5	32,164	-0.02%
2022/10/31	3	142.83	4	142.88	142.00	-1	32,256	0.00%
2022/10/28	5	141.80	2	140.50	139.50	3	32,356	0.01%
2022/10/27	2	136.50	1	137.50	138.00	1	31,865	0.00%
2022/10/26	8	135.94	5	135.00	133.50	3	31,835	0.01%
2022/10/25	6	134.42	7	136.21	139.50	-1	31,506	0.00%
2022/10/24	3	134.50	3	134.17	134.50	0	31,060	0.00%
2022/10/21	2	125.50	7	124.79	122.50	-5	31,495	-0.02%
2022/10/20	11	125.64	7	123.36	127.00	4	32,320	0.01%
2022/10/19	7	131.14	4	131.38	125.00	3	32,200	0.01%
2022/10/18	3	131.00	11	131.82	130.50	-8	32,249	-0.02%
2022/10/17	9	127.61	1	131.50	131.50	8	32,783	0.02%
2022/10/14	0	0.00	1	125.00	130.00	-1	33,031	0.00%
2022/10/13	2	124.25	6	121.75	118.50	-4	33,153	-0.01%
2022/10/12	11	121.55	9	119.39	122.00	2	33,056	0.01%
2022/10/11	2	126.00	1	127.00	127.00	1	33,018	0.00%
2022/10/07	10	138.00	10	136.50	136.50	0	32,849	0.00%
2022/10/06	0	0.00	2	137.50	140.00	-2	32,872	-0.01%
2022/10/05	20	138.80	16	136.13	133.50	4	32,704	0.01%
2022/10/04	9	137.39	9	137.78	137.50	0	32,381	0.00%
2022/10/03	19	135.58	18	138.03	135.50	1	32,180	0.00%
2022/09/30	2	136.25	3	130.83	134.00	-1	32,572	0.00%
2022/09/29	0	127.50	0	0.00	127.00	0	32,663	0.00%
2022/09/28	3	134.83	1	132.50	127.50	2	32,739	0.01%
2022/09/26	1.2	143.92	2.3	141.97	136.00	-1.1	32,637	0.00%
2022/09/23	4	148.38	2	146.00	145.50	2	32,650	0.01%
2022/09/22	4.1	150.60	2	151.00	156.00	2.1	32,479	0.01%
2022/09/20	5	152.80	1	151.50	152.00	4	32,776	0.01%
2022/09/16	2	157.24	2	159.00	153.50	0	33,125	0.00%
2022/09/15	1	169.00	10	162.00	161.00	-9	33,151	-0.03%
2022/09/14	1	169.50	2	170.00	169.50	-1	33,183	0.00%
2022/09/13	1	176.00	0	0.00	176.00	1	33,222	0.00%
2022/09/12	3	178.00	2	176.25	173.00	1	33,278	0.00%
2022/09/08	13	177.04	12	174.83	175.50	1	33,482	0.00%
2022/09/07	10	173.00	10	176.00	176.00	0	33,488	0.00%
2022/09/06	0	174.00	1	174.00	175.50	-1	33,699	0.00%
2022/09/05	0	183.50	0	0.00	179.50	0	33,603	0.00%
2022/09/02	0	0.00	2	189.50	188.00	-2	33,488	-0.01%
2022/09/01	0	0.00	2	182.25	181.00	-2	33,293	-0.01%
2022/08/31	1	189.00	0	0.00	187.00	1	33,223	0.00%
2022/08/30	9	190.00	9	189.06	188.50	0	33,343	0.00%
2022/08/26	2	199.00	1	199.50	191.00	1	33,079	0.00%
2022/08/25	17	195.00	17	195.15	195.00	0	32,887	0.00%
2022/08/24	1	192.00	0	0.00	186.00	1	32,679	0.00%
2022/08/23	9	187.94	8	187.00	190.50	1	32,474	0.00%
2022/08/22	1.2	192.08	3	191.00	186.00	-1.8	32,316	-0.01%
2022/08/19	16	194.62	17.1	193.06	189.50	-1.1	32,358	0.00%
2022/08/18	16	179.48	16	190.06	189.00	0	31,931	0.00%
2022/08/17	2.1	177.76	1	176.00	175.50	1.1	31,262	0.00%
2022/08/16	2	176.75	3	177.67	175.50	-1	31,269	0.00%
2022/08/15	23	177.13	20	176.33	178.00	3	31,286	0.01%
2022/08/12	4	165.00	7	165.07	170.50	-3	30,694	-0.01%
2022/08/11	1	154.99	2	155.50	155.00	-1	30,349	0.00%
2022/08/10	19	149.97	8	149.81	149.00	11	30,681	0.04%
2022/08/09	7.1	153.73	7.3	153.76	154.50	-0.2	30,843	0.00%
2022/08/08	2	156.25	1	155.00	154.50	1	31,057	0.00%
2022/08/05	1	156.00	2	156.75	159.50	-1	31,147	0.00%
2022/08/04	2	147.49	4	148.13	149.00	-2	31,240	-0.01%
2022/08/03	3	150.67	3	150.17	148.50	0	31,290	0.00%
2022/08/02	8	148.38	8	150.06	151.50	0	31,482	0.00%
2022/08/01	5	154.70	4	154.25	153.00	1	31,442	0.00%
2022/07/29	16	157.25	12	156.83	156.00	4	31,376	0.01%
2022/07/28	12	159.04	13	160.15	155.50	-1	31,475	0.00%
2022/07/27	19	166.94	12.9	165.68	163.00	6.1	30,798	0.02%
2022/07/26	5	179.30	4	179.13	177.50	1	29,889	0.00%
2022/07/25	8	180.25	8.5	180.15	181.50	-0.5	29,826	0.00%
2022/07/22	27.4	183.43	22	183.30	180.50	5.4	29,766	0.02%
2022/07/21	1	171.00	3	169.67	179.00	-2	29,265	-0.01%
2022/07/20	2	161.75	6	161.75	163.00	-4	28,744	-0.01%
2022/07/19	2	159.50	1	159.00	154.00	1	28,522	0.00%
2022/07/18	13.3	160.18	12	160.50	158.00	1.3	28,377	0.00%
2022/07/15	0	154.00	0	0.00	152.50	0	28,062	0.00%
2022/07/14	0.2	153.00	1	153.50	150.00	-0.8	28,107	0.00%
2022/07/13	1	155.00	1	156.50	146.50	0	27,985	0.00%
2022/07/11	1	169.50	2	165.25	162.00	-1	28,455	0.00%
2022/07/08	12	168.84	7.4	167.80	165.00	4.7	28,630	0.02%
2022/07/07	4	164.88	3	159.17	174.00	1	28,007	0.00%
2022/07/06	7	164.57	7	165.29	160.50	0	27,834	0.00%
2022/07/05	4	173.72	6	173.17	174.00	-2	27,750	-0.01%
2022/07/04	3	169.83	4	171.25	172.50	-1	27,851	0.00%
2022/07/01	9	182.00	9	180.55	172.00	0	27,944	0.00%
2022/06/28	3.5	185.43	3	189.50	190.00	0.5	27,790	0.00%
2022/06/27	6.5	197.77	5	197.70	198.00	1.5	28,067	0.01%
2022/06/24	3	191.00	3	191.67	187.50	0	28,540	0.00%
2022/06/23	11	189.86	8	189.00	190.00	3	28,676	0.01%
2022/06/22	3	193.67	0.1	203.00	186.50	2.9	28,328	0.01%
2022/06/21	3	202.00	3	204.67	207.00	0	28,133	0.00%
2022/06/20	2	209.00	10	204.00	201.50	-8	28,206	-0.03%
2022/06/17	8.5	209.12	8	210.38	209.00	0.5	28,277	0.00%
2022/06/16	1	235.00	0.4	222.50	214.50	0.6	28,039	0.00%
2022/06/15	20	233.48	20	233.45	228.50	0	28,074	0.00%
2022/06/14	1	225.50	0	226.00	225.50	1	28,220	0.00%
2022/06/10	3.4	223.26	3.3	217.98	225.50	0.1	29,039	0.00%
2022/06/09	2.2	223.95	3	222.17	224.00	-0.8	29,291	0.00%
2022/06/08	6	229.83	5	226.40	222.50	1	29,488	0.00%
2022/06/07	3	227.17	3.1	226.74	228.50	-0.1	30,017	0.00%
2022/06/06	4	229.50	5	229.90	231.50	-1	30,785	0.00%
2022/06/02	10	228.97	9	228.11	226.00	1	31,348	0.00%
2022/06/01	6	242.83	7	243.29	238.00	-1	31,717	0.00%
2022/05/31	8.1	236.76	7	237.50	240.50	1.1	31,931	0.00%
2022/05/30	21	240.64	23.5	236.67	242.00	-2.5	32,963	-0.01%
2022/05/27	15.5	239.03	15.2	240.21	231.00	0.3	33,710	0.00%
2022/05/26	12	250.37	6	251.92	238.50	6	34,303	0.02%
2022/05/25	4	251.13	4	253.50	255.00	0	34,805	0.00%
2022/05/24	7	252.14	8	254.63	250.00	-1	35,532	0.00%
2022/05/23	19	274.18	19	274.13	257.50	0	36,322	0.00%
2022/05/20	12.1	269.54	9	269.28	269.50	3.1	36,532	0.01%
2022/05/19	4	263.25	4	263.88	269.50	0	36,484	0.00%
2022/05/18	14	265.64	16	265.38	268.00	-2	36,532	-0.01%
2022/05/17	12	254.71	14	252.89	255.00	-2	36,520	-0.01%
2022/05/16	23	268.54	18	269.42	252.50	5	37,163	0.01%
2022/05/13	12	260.33	12	259.29	257.00	0	37,394	0.00%
2022/05/12	15	257.97	17	254.74	254.50	-2	37,471	-0.01%
2022/05/11	8	251.25	8	253.88	257.50	0	37,788	0.00%
2022/05/10	14	244.18	14	245.64	255.00	0	37,985	0.00%
2022/05/09	8	250.82	8	256.94	246.50	0	38,497	0.00%
2022/05/06	6	273.75	5	275.00	272.00	1	38,829	0.00%
2022/05/05	19	278.53	20	279.95	286.00	-1	38,763	0.00%
2022/05/04	8	264.81	8	264.44	262.50	0	38,558	0.00%
2022/05/03	2	264.00	4	264.38	264.50	-2	38,787	-0.01%
2022/04/29	7	262.71	9	263.78	260.50	-2	38,955	-0.01%
2022/04/28	21	252.66	17	259.14	260.00	4	38,880	0.01%
2022/04/27	5	243.09	6	243.93	252.50	-1	38,898	0.00%
2022/04/26	7	250.43	8	246.00	242.50	-1	38,817	0.00%
2022/04/25	1	251.00	0	0.00	248.50	1	39,070	0.00%
2022/04/22	4	266.61	4	262.27	267.50	0	39,245	0.00%
2022/04/21	9	275.94	9	276.89	275.00	0	39,660	0.00%
2022/04/20	4	271.25	2	270.50	276.50	2	39,824	0.01%
2022/04/19	3	275.67	4.1	275.21	268.50	-1.1	39,943	0.00%
2022/04/18	4	264.25	2	263.00	272.50	2	40,018	0.00%
2022/04/15	2	262.00	3.2	262.89	265.50	-1.1	40,260	0.00%
2022/04/14	9	283.94	10	283.70	281.50	-1	40,341	0.00%
2022/04/13	3.5	285.36	1	288.00	289.50	2.5	40,256	0.01%
2022/04/12	9.5	284.87	10	281.35	281.50	-0.5	40,177	0.00%
2022/04/11	4.8	287.67	2	293.25	281.00	2.8	39,911	0.01%
2022/04/08	9	301.44	8.2	298.63	301.50	0.8	39,727	0.00%
2022/04/07	12.2	305.48	14.2	308.52	296.00	-2	39,457	0.00%
2022/04/06	6.2	311.71	3	314.33	317.00	3.2	39,182	0.01%
2022/04/01	7.2	305.85	8.3	301.94	312.00	-1.1	39,128	0.00%
2022/03/31	7	313.07	7	307.21	305.50	0	39,374	0.00%
2022/03/30	13.2	324.13	20.1	319.34	312.50	-6.9	39,541	-0.02%
2022/03/29	21	316.31	17	318.06	322.50	4	39,675	0.01%
2022/03/28	3	293.00	3	296.50	311.00	0	40,065	0.00%
2022/03/25	2	294.00	6	294.92	296.00	-4	40,418	-0.01%
2022/03/24	1	289.50	3	285.83	287.50	-2	40,965	0.00%
2022/03/23	9	290.84	10	290.30	284.00	-1	42,365	0.00%
2022/03/22	5	284.50	2	289.25	282.00	3	42,972	0.01%
2022/03/21	3	279.67	2	277.75	274.50	1	43,100	0.00%
2022/03/18	12	271.88	15	270.90	273.00	-3	43,130	-0.01%
2022/03/17	21	273.36	29	271.14	275.00	-8	42,942	-0.02%
2022/03/16	24	262.52	12.1	260.25	255.00	11.9	42,428	0.03%
2022/03/15	21	270.43	25.1	272.63	260.50	-4.1	42,269	-0.01%
2022/03/14	12.1	291.44	19.1	289.42	286.00	-7	42,126	-0.02%
2022/03/11	6	282.01	5	283.10	287.00	1	41,766	0.00%
2022/03/10	30.1	285.06	23	283.00	281.00	7.1	41,630	0.02%
2022/03/09	28.1	288.48	28	287.88	275.00	0.1	41,146	0.00%
2022/03/08	16.1	290.55	15	285.27	273.50	1.1	40,380	0.00%
2022/03/07	17	286.03	16	284.81	287.50	1	39,594	0.00%
2022/03/04	4.2	300.30	7	295.93	288.00	-2.9	39,069	-0.01%
2022/03/03	36	317.09	33	319.59	312.00	3	38,732	0.01%
2022/03/02	26	304.67	24.1	307.96	307.00	2	37,914	0.01%
2022/03/01	15	283.50	19	284.13	299.50	-4	37,091	-0.01%
2022/02/25	2	263.25	3	269.00	272.50	-1	36,252	0.00%
2022/02/24	20	245.65	20	246.88	248.00	0	35,583	0.00%
2022/02/23	30	244.73	27	246.17	245.00	3	34,753	0.01%
2022/02/22	21	239.62	23	238.15	233.50	-2	33,923	-0.01%
2022/02/21	3	234.33	5	236.10	239.00	-2	33,503	-0.01%
2022/02/18	21	235.05	20	234.15	238.50	1	33,774	0.00%
2022/02/17	6	240.91	8	237.13	233.00	-2	33,898	-0.01%
2022/02/16	42	244.20	39.1	245.97	243.00	3	33,682	0.01%
2022/02/15	31	237.73	35.1	239.16	232.00	-4.1	33,336	-0.01%
2022/02/14	5.1	231.08	9	232.72	231.00	-4	33,092	-0.01%
2022/02/11	28	241.91	32.7	243.00	244.00	-4.7	33,159	-0.01%
2022/02/10	22	238.80	17	240.24	234.00	5	32,875	0.02%
2022/02/09	23.3	229.86	20.5	232.65	236.50	2.8	32,706	0.01%
2022/02/08	9	215.72	8	221.19	224.00	1	32,424	0.00%
2022/02/07	2	202.00	57	205.68	209.50	-55	32,386	-0.17%
2022/01/26	1	201.00	1	206.00	199.50	0	32,810	0.00%
2022/01/25	16.1	211.58	14	208.25	205.50	2.1	33,233	0.01%
2022/01/24	4	211.39	8	209.88	213.50	-4	33,695	-0.01%
2022/01/21	2	215.75	0	0.00	216.00	2	34,692	0.01%
2022/01/20	10	216.20	10	216.95	219.00	0	35,430	0.00%
2022/01/19	23	211.24	23	212.50	215.00	0	36,018	0.00%
2022/01/18	15	214.33	14	212.29	209.00	1	36,701	0.00%
2022/01/17	21	211.95	18.5	212.18	214.50	2.5	37,392	0.01%
2022/01/14	83.6	211.31	24.1	210.01	213.00	59.5	37,851	0.16%
2022/01/13	7	198.00	9.5	198.18	200.50	-2.5	38,128	-0.01%
2022/01/12	5.5	201.73	2	198.50	200.50	3.5	38,678	0.01%
2022/01/11	2	199.50	3.1	201.76	199.00	-1.1	39,898	0.00%
2022/01/10	27.1	208.99	25	210.18	207.00	2.1	40,656	0.01%
2022/01/07	14.1	208.87	14	208.36	199.00	0.1	41,496	0.00%
2022/01/06	4	211.13	5	211.20	211.00	-1	41,693	0.00%
2022/01/05	9	220.44	7	220.14	218.50	2	42,783	0.00%
2022/01/04	4.1	223.01	4	225.88	221.00	0.1	44,346	0.00%
2022/01/03	3.2	226.86	4	236.25	226.00	-0.8	44,732	0.00%
2021/12/30	2	239.00	2	233.75	239.00	0	44,982	0.00%
2021/12/29	1	238.00	1	239.50	238.00	0	44,942	0.00%
2021/12/28	6	242.83	7.2	240.22	245.50	-1.2	45,334	0.00%
2021/12/27	15	249.03	11	244.27	238.50	4	45,452	0.01%
2021/12/24	3	247.17	6	246.50	249.00	-3	45,182	-0.01%
2021/12/23	21.2	246.13	22.7	245.82	243.00	-1.6	45,107	0.00%
2021/12/22	23	242.09	18	240.11	243.00	5	44,945	0.01%
2021/12/21	12	229.33	16.3	228.62	238.50	-4.3	44,416	-0.01%
2021/12/20	17.8	227.47	18	227.83	217.00	-0.3	43,896	0.00%
2021/12/17	49	222.40	51	221.67	225.50	-2	43,928	0.00%
2021/12/16	24.2	209.61	23	212.87	217.50	1.2	42,868	0.00%
2021/12/15	2	192.25	10	194.95	198.00	-8	42,239	-0.02%
2021/12/14	5	183.90	4	186.25	180.00	1	42,330	0.00%
2021/12/13	2	194.25	7	190.71	194.00	-5	43,128	-0.01%
2021/12/10	8	187.81	8	187.13	187.50	0	43,465	0.00%
2021/12/09	17	194.74	13	193.00	188.50	4	44,281	0.01%
2021/12/08	15	186.83	15.1	191.38	194.50	-0.1	44,790	0.00%
2021/12/07	3	176.00	5	180.00	177.00	-2	44,992	0.00%
2021/12/06	5.1	180.97	3	180.67	178.50	2.1	45,320	0.00%
2021/12/03	7	190.79	4	187.50	190.00	3	45,555	0.01%
2021/12/02	1.1	184.91	0	0.00	184.50	1.1	45,714	0.00%
2021/12/01	2	180.50	4	182.88	187.00	-2	45,984	0.00%
2021/11/30	4	187.00	2	187.00	186.00	2	46,512	0.00%
2021/11/29	3	179.17	2.1	176.14	183.00	0.9	47,677	0.00%
2021/11/26	8	178.63	7.1	177.43	182.00	1	48,042	0.00%
2021/11/25	11.1	180.37	10	180.05	176.50	1.1	47,917	0.00%
2021/11/24	4.1	178.78	7	180.14	179.00	-2.9	47,883	-0.01%
2021/11/23	2	184.50	6.1	183.59	184.50	-4.1	48,613	-0.01%
2021/11/22	4.1	188.95	4	190.38	190.00	0.1	48,686	0.00%
2021/11/19	3.1	192.61	3	195.02	190.50	0.1	48,565	0.00%
2021/11/18	2.1	197.05	4	199.50	196.00	-1.9	48,409	0.00%
2021/11/17	10	201.90	12	202.21	206.00	-2	48,307	0.00%
2021/11/16	16	204.31	13.3	201.37	193.50	2.7	47,897	0.01%
2021/11/15	3	196.00	3.1	195.01	198.50	-0.1	47,378	0.00%
2021/11/12	8.1	196.84	15	195.17	189.00	-6.9	47,110	-0.01%
2021/11/11	16.5	189.85	8	188.13	191.00	8.5	46,520	0.02%
2021/11/10	24	187.85	26	187.04	194.00	-2	46,153	0.00%
2021/11/09	5	185.30	4.5	184.67	181.00	0.5	45,662	0.00%
2021/11/08	10	186.15	8	180.25	181.00	2	45,141	0.00%
2021/11/05	26	185.85	27	185.70	197.00	-1	44,724	0.00%
2021/11/04	22	193.45	23	193.80	190.50	-1	44,059	0.00%
2021/11/03	7.1	193.39	5.1	195.97	193.50	2	43,471	0.00%
2021/11/02	50	213.71	48	207.34	205.50	2	43,072	0.00%
2021/11/01	15	211.57	22	214.25	210.00	-7	42,405	-0.02%
2021/10/29	35.3	205.03	30	205.78	201.00	5.3	41,622	0.01%
2021/10/28	64	186.05	70.5	191.13	196.50	-6.5	40,311	-0.02%
2021/10/27	19.1	172.08	36	173.57	179.00	-16.9	39,421	-0.04%
2021/10/26	16.3	170.79	19	168.21	163.00	-2.7	38,611	-0.01%
2021/10/25	77	172.68	76	172.51	176.00	1	37,727	0.00%
2021/10/22	18	164.86	22.5	155.92	166.50	-4.5	36,525	-0.01%
2021/10/21	38	153.49	34.5	153.12	151.50	3.5	35,522	0.01%
2021/10/20	27.3	151.53	28	149.93	153.50	-0.7	34,614	0.00%
2021/10/19	21	152.02	33	146.94	147.50	-12	33,683	-0.04%
2021/10/18	40	142.43	36	141.51	141.00	4	32,110	0.01%
2021/10/15	26	134.23	31.7	135.03	143.00	-5.7	31,001	-0.02%
2021/10/14	7	130.21	6	131.92	130.00	1	29,551	0.00%
2021/10/13	56	135.63	61	133.45	131.50	-5	28,779	-0.02%
2021/10/12	76	131.67	71	131.21	133.00	5	27,418	0.02%
2021/10/08	33	124.91	31.1	126.69	130.00	1.9	25,623	0.01%
2021/10/07	5	114.90	16	116.56	118.50	-11	25,160	-0.04%
2021/10/06	1	111.50	1	110.00	108.00	0	25,003	0.00%
2021/10/05	14	106.54	15	106.37	112.00	-1	25,354	0.00%
2021/10/04	16	110.94	22	110.05	109.00	-6	25,273	-0.02%
2021/10/01	11	109.23	2	111.25	107.50	9	25,585	0.04%
2021/09/30	12	115.46	8	114.44	115.00	4	25,583	0.02%
2021/09/29	29	114.84	27	114.52	115.00	2	25,693	0.01%
2021/09/28	20	117.75	21	117.60	120.50	-1	25,254	0.00%
2021/09/27	2	116.50	10	117.80	114.50	-8	24,602	-0.03%
2021/09/24	63	119.40	56	120.71	118.00	7	24,250	0.03%
2021/09/23	6	111.33	28	113.91	115.50	-22	23,388	-0.09%
2021/09/22	21	109.14	22	108.86	106.00	-1	23,034	0.00%
2021/09/17	31	113.77	34	112.69	114.00	-3	22,693	-0.01%
2021/09/16	39	114.78	30	116.82	112.50	9	22,132	0.04%
2021/09/15	22	110.41	11	111.82	111.50	11	21,085	0.05%
2021/09/14	19	108.95	24	111.85	115.00	-5	20,608	-0.02%
2021/09/13	65	112.92	64	111.34	109.00	1	19,661	0.01%
2021/09/10	39.5	102.94	39	106.03	110.50	0.5	18,802	0.00%
2021/09/09	7	100.49	11	99.94	100.50	-4	18,216	-0.02%
2021/09/08	6	95.82	7	96.99	93.40	-1	17,894	-0.01%
2021/09/07	12	104.87	3	99.57	98.30	9	17,543	0.05%
2021/09/06	3	109.67	6	112.08	109.00	-3	17,535	-0.02%
2021/09/03	12	111.25	13	110.92	110.00	-1	17,809	-0.01%
2021/09/02	38	110.37	30.6	111.35	109.00	7.4	17,265	0.04%
2021/09/01	8	102.00	35	104.80	109.00	-27	15,914	-0.17%
2021/08/31	14	98.82	7	98.80	99.20	7	15,298	0.05%
2021/08/30	16	102.84	5	102.50	103.00	11	15,046	0.07%
2021/08/27	21	105.67	15	105.23	103.50	6	15,000	0.04%
2021/08/26	0	0.00	30	102.62	104.00	-30	14,197	-0.21%
2021/08/25	14	94.77	9	95.52	94.80	5	14,015	0.04%
2021/08/24	4	95.98	1	98.20	94.30	3	14,283	0.02%
2021/08/23	4	94.60	4	96.15	94.40	0	14,264	0.00%
2021/08/20	21	92.29	15	89.00	90.90	6	14,185	0.04%
2021/08/19	1	87.10	0	0.00	86.20	1	14,118	0.01%
2021/08/18	2	87.30	5	87.88	89.80	-3	14,353	-0.02%
2021/08/17	9.3	89.19	7	89.86	86.70	2.3	14,560	0.02%
2021/08/16	22.2	91.14	10	91.75	92.40	12.2	14,540	0.08%
2021/08/13	4	92.18	7	92.49	92.10	-3	14,543	-0.02%
2021/08/12	3	97.27	1	97.60	95.40	2	14,571	0.01%
2021/08/11	0	0.00	1	95.80	97.10	-1	14,663	-0.01%
2021/08/10	1	98.50	5	99.56	97.30	-4	14,664	-0.03%
2021/08/09	2	99.35	5	99.48	98.80	-3	14,657	-0.02%
2021/08/06	13	100.60	7	99.46	99.30	6	14,668	0.04%
2021/08/05	6.2	106.96	5	106.80	106.00	1.2	14,479	0.01%
2021/08/04	14	110.89	13	110.35	108.50	1	14,651	0.01%
2021/08/03	7	110.00	34	109.29	114.50	-27	14,710	-0.18%
2021/08/02	29.3	113.32	2	109.00	112.00	27.3	14,752	0.19%
2021/07/30	6	110.00	7	110.71	112.50	-1	14,891	-0.01%
2021/07/29	4	106.50	0	0.00	108.00	4	14,903	0.03%
2021/07/28	1	105.00	1	105.00	105.00	0	15,093	0.00%
2021/07/27	8	117.94	3	121.00	116.50	5	15,783	0.03%
2021/07/26	0	115.50	3	120.33	121.50	-3	16,255	-0.02%
2021/07/22	0	0.00	0.2	113.00	118.50	-0.2	18,178	0.00%
2021/07/20	2	112.00	0	0.00	111.50	2	18,661	0.01%
2021/07/19	0	0.00	5	114.40	118.00	-5	18,678	-0.03%
2021/07/14	3	111.67	5	113.30	114.00	-2	18,999	-0.01%
2021/07/13	27	113.43	23	116.37	111.00	4	18,915	0.02%
2021/07/12	23.2	113.86	21	110.07	110.50	2.2	18,689	0.01%
2021/07/09	3	104.33	2.1	105.86	106.50	0.9	18,206	0.00%
2021/07/08	11	95.76	6	95.80	97.10	5	18,020	0.03%
2021/07/07	5	89.90	10	90.84	91.80	-5	17,495	-0.03%
2021/07/06	10	84.21	9	84.81	83.50	1	17,327	0.01%
2021/07/05	11	80.19	12	84.97	85.40	-1	17,067	-0.01%
2021/07/02	3	76.83	2	76.90	77.70	1	16,992	0.01%
2021/06/30	1	75.70	1	76.90	76.10	0	17,153	0.00%
2021/06/29	2	79.20	8	78.81	75.50	-6	17,130	-0.04%
2021/06/28	2	76.20	0	0.00	76.30	2	16,934	0.01%
2021/06/25	2	76.25	0	0.00	75.60	2	16,899	0.01%
2021/06/23	8	76.36	10	77.20	76.70	-2	16,816	-0.01%
2021/06/22	26	75.94	24	75.21	74.80	2	16,677	0.01%
2021/06/21	1	75.20	1	75.80	75.20	0	16,606	0.00%
2021/06/18	20	78.45	23	77.04	76.30	-3	16,489	-0.02%
2021/06/17	25	75.96	24	76.38	77.60	1	16,286	0.01%
2021/06/16	9	77.52	65	75.84	75.10	-56	16,105	-0.35%
2021/06/15	71	77.31	10	76.98	78.10	61	15,932	0.38%
2021/06/11	0.9	78.10	16	77.59	78.10	-15.1	15,368	-0.10%
2021/06/10	9	70.92	12	71.64	71.00	-3	14,589	-0.02%
2021/06/09	2	71.00	1	71.70	69.80	1	14,417	0.01%
2021/06/08	6	71.00	0	0.00	71.40	6	14,302	0.04%
2021/06/07	8	69.79	11	70.00	71.10	-3	14,221	-0.02%
2021/06/04	5	70.04	4	70.80	69.10	1	14,091	0.01%
2021/06/03	3	69.93	6	70.37	70.80	-3	13,914	-0.02%
2021/06/02	0	0.00	1	68.50	69.00	-1	13,719	-0.01%
2021/06/01	2	70.30	5	69.44	69.40	-3	13,598	-0.02%
2021/05/31	7	68.39	0	0.00	68.40	7	13,283	0.05%
2021/05/26	3	67.00	2	65.85	66.30	1	12,918	0.01%
2021/05/25	8	65.34	15	66.66	67.50	-7	12,631	-0.06%
2021/05/24	4	61.23	3	59.93	61.40	1	12,312	0.01%
2021/05/21	4	60.10	2	60.00	59.80	2	12,295	0.02%
2021/05/20	2	58.80	2	60.40	58.80	0	12,298	0.00%
2021/05/19	3	58.93	3	58.57	58.20	0	12,244	0.00%
2021/05/18	0	0.00	2	55.35	58.50	-2	12,109	-0.02%
2021/05/17	6	52.97	11	53.57	53.20	-5	12,039	-0.04%
2021/05/14	13	57.50	2.1	57.79	57.60	10.9	11,963	0.09%
2021/05/13	1	61.00	8	59.93	59.50	-7	11,838	-0.06%
2021/05/12	1	62.60	1	64.30	59.40	0	11,728	0.00%
2021/05/11	10	63.80	36	64.50	63.30	-26	11,444	-0.23%
2021/05/10	18	66.39	4	66.23	66.90	14	11,262	0.12%
2021/05/07	23	68.62	3	68.93	68.00	20	11,214	0.18%
2021/05/06	3	67.27	50.7	68.83	67.00	-47.7	11,047	-0.43%
2021/05/05	13.6	68.29	6	66.97	66.50	7.6	10,896	0.07%
2021/05/04	3	69.90	13	69.08	73.80	-10	10,606	-0.09%
2021/05/03	13	70.89	9	69.98	69.80	4	10,416	0.04%
2021/04/29	3.1	72.21	7	74.43	74.50	-3.9	10,415	-0.04%
2021/04/28	2	67.80	5	67.04	67.80	-3	9,319	-0.03%
2021/04/27	2	60.80	3	61.43	61.70	-1	8,510	-0.01%
2021/04/26	2	60.40	0	62.20	62.60	2	8,303	0.02%
2021/04/23	3	57.40	8	57.70	58.80	-5	7,967	-0.06%
2021/04/21	12	59.85	0	0.00	58.70	12	7,949	0.15%
2021/04/20	0	0.00	17	59.61	61.00	-17	7,961	-0.21%
2021/04/19	3	59.90	4	59.75	59.00	-1	7,977	-0.01%
2021/04/16	4	58.78	4	58.70	59.50	0	7,882	0.00%
2021/04/15	0	0.00	14	58.90	59.30	-14	7,719	-0.18%
2021/04/14	31	58.23	16	59.40	56.40	15	7,561	0.20%
2021/04/13	9	56.87	9	58.89	57.90	0	7,244	0.00%
2021/04/12	14	58.76	15	58.27	56.90	-1	6,962	-0.01%
2021/04/09	9	58.32	4	58.38	57.50	5	6,837	0.07%
2021/04/08	3	57.03	0	0.00	57.20	3	6,536	0.05%
2021/04/07	7	56.01	7	55.39	57.40	0	6,373	0.00%
2021/04/06	1	53.60	11	53.62	53.40	-10	6,225	-0.16%
2021/04/01	1	52.90	0	0.00	53.00	1	6,271	0.02%
2021/03/31	5	52.30	0	0.00	52.10	5	6,248	0.08%
2021/03/26	0	0.00	2	51.90	52.10	-2	6,383	-0.03%
2021/03/19	2	50.50	1	51.00	51.00	1	6,639	0.02%
2021/03/08	1	50.00	2	50.00	49.95	-1	8,096	-0.01%
2021/03/05	2	50.10	0	0.00	49.95	2	8,098	0.02%
2021/03/04	2	50.90	0	0.00	50.90	2	8,126	0.02%
2021/03/03	0	0.00	2	51.45	51.90	-2	8,098	-0.02%
2021/03/02	5	52.48	2	52.20	52.10	3	8,061	0.04%
2021/02/26	6	53.42	8	52.80	53.00	-2	8,057	-0.02%
2021/02/25	1	53.81	0	0.00	53.40	1	8,060	0.01%
2021/02/23	5	56.04	0	0.00	55.40	5	8,135	0.06%
2021/02/22	6	55.95	0	0.00	57.30	6	8,151	0.07%
2021/02/19	2	53.60	6	53.75	55.90	-4	8,006	-0.05%
2021/02/18	5	53.70	2	53.50	54.00	3	7,934	0.04%
2021/02/17	0	0.00	3	53.20	53.20	-3	7,932	-0.04%
2021/02/05	5	51.80	3.3	52.44	51.80	1.7	7,883	0.02%
2021/02/04	3	52.90	3	53.30	52.20	0	7,859	0.00%
2021/02/03	8	53.20	8	53.39	53.30	0	7,823	0.00%
2021/02/02	3	52.07	2	52.15	52.90	1	7,771	0.01%
2021/01/29	3	53.70	1	52.30	52.20	2	7,685	0.03%
2021/01/28	0	0.00	3	54.20	53.40	-3	7,537	-0.04%
2021/01/27	1	52.40	4	52.75	52.50	-3	7,391	-0.04%
2021/01/26	4	52.05	0	0.00	51.10	4	7,215	0.06%
2021/01/25	2	59.15	18	57.77	54.10	-16	7,011	-0.23%
2021/01/22	3	54.83	10	56.62	57.90	-7	6,417	-0.11%
2021/01/21	0	0.00	34	53.50	52.70	-34	5,889	-0.58%
2021/01/20	6	51.15	6	51.45	51.00	0	5,790	0.00%
2021/01/19	11	52.39	4	53.25	53.00	7	5,727	0.12%
2021/01/18	2	51.90	2	52.30	52.40	0	5,755	0.00%
2021/01/15	10	53.58	10	54.33	53.40	0	5,758	0.00%
2021/01/14	4	53.05	0	0.00	54.00	4	5,626	0.07%
2021/01/13	16	53.09	32	53.45	54.00	-16	5,539	-0.29%
2021/01/12	5	52.40	1	52.90	52.00	4	5,405	0.07%
2021/01/11	1	50.80	16	50.61	51.60	-15	5,245	-0.29%
2021/01/08	5	48.77	9	49.31	48.75	-4	5,169	-0.08%
2021/01/07	14	49.62	5	49.94	49.75	9	5,113	0.18%
2021/01/06	5	49.46	4	48.70	49.30	1	5,073	0.02%
2021/01/05	0	0.00	5	51.26	51.50	-5	4,950	-0.10%
2021/01/04	0	0.00	5	51.12	52.20	-5	4,891	-0.10%
2020/12/31	9	50.93	2	51.80	50.90	7	4,803	0.15%
2020/12/30	2	51.50	7	51.84	51.50	-5	4,777	-0.10%
2020/12/29	5	52.20	41	51.51	51.90	-36	4,740	-0.76%
2020/12/28	5.5	50.32	3	49.60	51.80	2.5	4,581	0.05%
2020/12/25	2	50.35	5	50.70	50.70	-3	4,467	-0.07%
2020/12/24	5	51.20	0	0.00	51.00	5	4,432	0.11%
2020/12/23	40	50.90	6	51.20	51.20	34	4,403	0.77%
2020/12/22	5	50.54	4	51.20	49.65	1	4,331	0.02%
2020/12/21	4	49.33	0	0.00	49.20	4	4,222	0.09%
2020/12/18	1	50.60	0	0.00	49.95	1	4,176	0.02%
2020/12/17	3	49.65	21	49.60	49.80	-18	4,147	-0.43%
2020/12/15	23	50.67	0	0.00	50.40	23	4,083	0.56%
2020/12/11	2	49.85	0	0.00	49.50	2	3,852	0.05%
2020/12/10	3	50.60	0	0.00	50.70	3	3,835	0.08%
2020/12/09	10	51.60	0	0.00	51.70	10	3,743	0.27%
2020/12/08	4	52.60	21	53.76	52.70	-17	3,599	-0.47%
2020/12/07	26	55.51	15	54.69	55.40	11	3,438	0.32%
2020/12/04	30	50.23	23	52.06	53.40	7	2,870	0.24%
2020/12/03	3	48.45	10	49.38	48.55	-7	2,374	-0.29%
2020/12/02	5	48.82	2	49.05	48.50	3	2,332	0.13%
2020/12/01	12	47.98	2	48.10	48.00	10	2,300	0.43%
2020/11/30	5	48.00	14	48.26	47.95	-9	2,292	-0.39%
2020/11/27	4	47.18	0	0.00	47.05	4	2,241	0.18%
2020/11/25	2	46.05	0	0.00	46.05	2	2,250	0.09%
2020/11/24	3	47.05	0	0.00	47.00	3	2,210	0.14%
2020/11/23	0	0.00	4	47.90	47.65	-4	2,171	-0.18%
2020/11/20	0	0.00	4	45.35	46.05	-4	2,028	-0.20%
2020/11/19	3	45.73	4	46.46	45.35	-1	1,985	-0.05%
2020/11/16	3	45.42	0	0.00	45.15	3	1,890	0.16%
2020/11/12	2	43.93	0	0.00	43.80	2	1,883	0.11%
2020/11/11	1	43.75	0	0.00	43.70	1	1,877	0.05%
2020/11/10	1	44.20	1	44.10	43.85	0	1,890	0.00%
2020/11/09	1	43.40	0	0.00	43.60	1	1,877	0.05%
2020/11/06	2	42.45	0	0.00	42.50	2	1,872	0.11%
2020/10/26	5	43.22	5	42.96	43.35	0	2,166	0.00%
2020/10/23	5	44.00	0	0.00	44.10	5	2,143	0.23%
2020/10/19	0	0.00	3	43.62	44.15	-3	2,701	-0.11%
2020/10/16	2	42.55	0	0.00	42.25	2	2,745	0.07%
2020/10/15	5	43.10	0	0.00	43.10	5	2,879	0.17%
2020/10/14	5	43.35	0	0.00	43.35	5	2,935	0.17%
2020/10/13	5	43.17	0	0.00	43.25	5	2,988	0.17%
2020/10/08	1	44.10	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.90	44.95	-1	3,109	-0.03%
2020/09/24	2	43.38	1.6	43.19	43.00	0.4	4,699	0.01%
2020/09/23	1	44.70	0	0.00	44.65	1	5,018	0.02%
2020/09/21	3	45.00	2	45.85	44.90	1	5,464	0.02%
2020/09/18	0	0.00	2	45.75	45.65	-2	5,792	-0.03%
2020/09/15	1	45.70	1	45.55	45.40	0	6,368	0.00%
2020/09/01	0	0.00	1	44.10	44.95	-1	6,706	-0.01%
2020/08/28	0	0.00	2	44.20	43.95	-2	6,715	-0.03%
2020/08/24	0	0.00	1	43.20	43.40	-1	6,875	-0.01%
2020/08/21	2	42.88	0	0.00	43.50	2	6,903	0.03%
2020/08/20	4	42.50	0	0.00	42.40	4	6,915	0.06%
2020/08/19	2	45.15	2	45.35	45.20	0	6,871	0.00%
2020/08/18	4	46.40	7	46.45	46.30	-3	6,847	-0.04%
2020/08/17	1	47.10	0	0.00	47.00	1	6,914	0.01%
2020/08/14	0	0.00	2	46.95	47.00	-2	6,979	-0.03%
2020/08/13	2	46.15	0	0.00	46.25	2	6,979	0.03%
2020/08/07	1	48.10	1	48.30	48.45	0	6,937	0.00%
2020/08/06	2	47.60	0	0.00	47.70	2	6,923	0.03%
2020/08/05	17	48.65	2	48.60	48.60	15	6,887	0.22%
2020/08/04	1	47.20	0	0.00	47.80	1	6,835	0.01%
2020/08/03	3	47.10	0	0.00	47.10	3	6,806	0.04%
2020/07/31	10	46.70	2	46.70	47.05	8	6,820	0.12%
2020/07/30	2	47.75	0	0.00	47.80	2	6,752	0.03%
2020/07/28	10	46.81	6	48.97	46.20	4	6,658	0.06%
2020/07/27	6	49.53	0	0.00	49.15	6	6,524	0.09%
2020/07/24	6	53.20	4	53.90	52.10	2	6,354	0.03%
2020/07/23	3	52.30	6	52.33	52.90	-3	6,085	-0.05%
2020/07/22	3	52.13	2	52.30	52.50	1	6,034	0.02%
2020/07/21	8	52.15	26	52.11	53.00	-18	6,100	-0.30%
2020/07/20	5	50.50	3	49.32	50.80	2	6,105	0.03%
2020/07/17	4	49.90	2	49.75	48.95	2	6,066	0.03%
2020/07/16	1	50.10	0	0.00	50.10	1	6,051	0.02%
2020/07/15	0	0.00	1	50.10	50.10	-1	6,025	-0.02%
2020/07/13	6	50.42	0	0.00	51.60	6	5,971	0.10%
2020/07/10	5	50.50	0	0.00	50.80	5	5,933	0.08%
2020/07/09	6	52.97	21	53.75	52.60	-15	5,837	-0.26%
2020/07/08	4	52.63	1	53.20	54.00	3	5,663	0.05%
2020/07/07	5	52.32	5	51.58	51.50	0	5,429	0.00%
2020/07/06	13	54.05	0	0.00	54.00	13	5,261	0.25%
2020/07/03	18	52.83	12	54.13	52.80	6	5,033	0.12%
2020/07/02	1	51.00	3	49.65	51.30	-2	4,544	-0.04%
2020/07/01	10	47.23	2	47.80	47.75	8	4,233	0.19%
2020/06/29	0	0.00	7	46.54	46.50	-7	3,795	-0.18%
2020/06/24	5	44.47	8	45.61	44.80	-3	3,484	-0.09%
2020/06/23	3	43.65	4	43.36	43.35	-1	3,083	-0.03%
2020/06/22	1	42.00	0	0.00	42.70	1	2,987	0.03%
2020/06/19	2	42.00	0	0.00	41.00	2	2,984	0.07%
2020/06/18	0	0.00	1	41.65	41.80	-1	2,809	-0.04%
2020/06/17	0	0.00	1	41.75	41.70	-1	2,797	-0.04%
2020/06/16	1	41.20	0	0.00	41.90	1	2,819	0.04%
2020/06/12	1	41.20	0	0.00	41.65	1	2,889	0.03%
2020/06/11	3	43.43	0	0.00	42.80	3	2,908	0.10%
2020/06/09	1	44.15	0	0.00	44.35	1	2,993	0.03%
2020/06/03	2	44.25	0	0.00	45.05	2	3,010	0.07%
2020/06/02	1	45.30	1	44.30	44.40	0	2,974	0.00%
2020/05/29	1	43.20	10	44.09	43.60	-9	2,905	-0.31%
2020/05/22	2	43.78	3	44.15	43.60	-1	2,934	-0.03%
2020/05/21	0	0.00	5	43.70	43.95	-5	2,875	-0.17%
2020/05/19	0	0.00	1	41.45	41.95	-1	2,832	-0.04%
2020/05/15	1	42.00	0	0.00	41.35	1	2,838	0.04%
2020/05/14	2	42.60	0	0.00	42.10	2	2,851	0.07%
2020/05/13	1	43.60	2	43.15	43.70	-1	2,869	-0.03%
2020/05/12	4	42.41	31	43.15	42.40	-27	2,915	-0.93%
2020/05/11	1	43.30	0	0.00	43.35	1	2,927	0.03%
2020/05/08	30	43.65	1	43.80	43.05	29	2,945	0.98%
2020/05/07	0	0.00	4	43.66	43.55	-4	2,940	-0.14%
2020/05/06	0	0.00	0.1	42.60	42.60	-0.1	2,932	0.00%
2020/05/05	4	42.36	1	42.80	42.80	3	2,964	0.10%
2020/04/30	0	0.00	1	43.55	43.35	-1	3,014	-0.03%
2020/04/29	0	0.00	1	43.20	43.20	-1	3,039	-0.03%
2020/04/28	2	42.45	1	42.90	42.95	1	3,127	0.03%
2020/04/27	0	0.00	1	42.80	42.80	-1	3,171	-0.03%
2020/04/24	5	42.49	13	42.60	42.55	-8	3,160	-0.25%
2020/04/23	1	45.95	6	45.19	45.30	-5	3,036	-0.16%
2020/04/21	1	42.50	2	42.53	41.80	-1	2,950	-0.03%
2020/04/15	13	41.45	0	0.00	41.80	13	3,291	0.40%
2020/04/10	0	0.00	12	40.05	40.05	-12	3,518	-0.34%
2020/04/08	0	0.00	1	40.60	41.20	-1	3,905	-0.03%
2020/04/07	1	38.70	0	0.00	38.80	1	3,875	0.03%
2020/03/30	1	35.20	1	35.45	36.70	0	3,875	0.00%
2020/03/27	12	37.50	2	36.33	36.20	10	3,858	0.26%
2020/03/26	2	36.23	1	36.50	36.50	1	3,829	0.03%
2020/03/25	0	0.00	1	36.20	36.40	-1	3,837	-0.03%
2020/03/24	1	33.85	1	34.00	34.10	0	3,804	0.00%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/12	0	0.00	1	41.00	38.35	-1	3,623	-0.03%
2020/03/10	2	43.28	1	42.00	43.80	1	3,586	0.03%
2020/03/09	2	43.53	0	0.00	42.80	2	3,570	0.06%
2020/03/02	1	42.80	0	0.00	45.00	1	3,613	0.03%
2020/02/27	0	0.00	2	45.85	44.05	-2	3,588	-0.06%
2020/02/26	3	45.60	1	45.95	45.60	2	3,576	0.06%
2020/02/25	0	0.00	2	46.15	46.10	-2	3,569	-0.06%
2020/02/24	4	46.76	1	46.70	46.80	3	3,538	0.08%
2020/02/21	0	0.00	1	47.70	47.65	-1	3,525	-0.03%
2020/02/19	1	48.80	0	0.00	48.60	1	3,494	0.03%
2020/02/18	1	48.90	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.75	2	48.50	48.45	-1	3,503	-0.03%
2020/02/13	0	0.00	1	50.00	50.00	-1	3,453	-0.03%
2020/02/12	0	0.00	3	48.53	49.25	-3	3,412	-0.09%
2020/02/11	1	48.05	1	48.10	48.05	0	3,445	0.00%
2020/02/10	2	45.80	0	0.00	46.65	2	3,439	0.06%
2020/02/05	1	47.50	2	46.98	47.00	-1	3,439	-0.03%
2020/01/31	3	49.72	0	0.00	49.45	3	3,488	0.09%
2020/01/30	2	52.40	0	0.00	52.10	2	3,523	0.06%
2020/01/20	1	58.00	2	58.00	57.80	-1	3,613	-0.03%
2020/01/17	2	58.75	0	0.00	58.80	2	3,640	0.05%
2020/01/16	2	59.50	0	0.00	59.10	2	3,717	0.05%
2020/01/15	0	0.00	1	59.40	58.90	-1	3,685	-0.03%
2020/01/14	1	60.10	0	0.00	59.40	1	3,670	0.03%
2020/01/13	0	0.00	1	59.30	59.50	-1	3,550	-0.03%
2020/01/10	1	57.90	2	59.00	58.60	-1	3,536	-0.03%
2020/01/09	0	0.00	1	57.00	58.30	-1	3,463	-0.03%
2020/01/08	3	56.63	0	0.00	55.70	3	3,326	0.09%
2020/01/07	2	56.85	0	0.00	56.10	2	3,239	0.06%
2020/01/06	5	56.68	0	0.00	56.60	5	3,189	0.16%
2020/01/03	9	59.20	2	60.19	59.00	7	3,236	0.22%
2020/01/02	0	0.00	12	58.77	59.20	-12	3,036	-0.40%
2019/12/31	10	56.00	0	0.00	56.30	10	2,891	0.35%
2019/12/26	0	0.00	10	57.20	56.70	-10	3,070	-0.33%
2019/12/24	10	55.40	1	55.60	55.20	9	3,088	0.29%
2019/12/23	2	55.60	0	0.00	55.40	2	3,116	0.06%
2019/12/20	2	56.65	0	0.00	56.50	2	3,169	0.06%
2019/12/19	1	56.70	14	56.33	56.70	-13	3,245	-0.40%
2019/12/17	0	0.00	12	56.73	56.70	-12	3,756	-0.32%
2019/12/16	5	56.18	0	0.00	56.20	5	4,080	0.12%
2019/12/13	2	54.90	3	54.70	55.10	-1	4,112	-0.02%
2019/12/11	16	54.82	2	55.00	55.00	14	4,047	0.35%
2019/12/09	0	0.00	2	54.60	54.30	-2	4,101	-0.05%
2019/12/04	1	52.90	1	52.70	52.70	0	4,295	0.00%
2019/12/03	3	53.00	1	53.90	53.20	2	4,334	0.05%
2019/12/02	2	54.20	0	0.00	53.60	2	4,322	0.05%
2019/11/28	1	56.20	0	0.00	56.00	1	4,278	0.02%
2019/11/26	0	0.00	2	56.50	56.50	-2	4,448	-0.04%
2019/11/22	0	0.00	2	55.50	55.00	-2	4,476	-0.04%
2019/11/15	0	0.00	2	55.30	55.10	-2	4,998	-0.04%
2019/11/14	2	54.20	0	0.00	54.20	2	5,063	0.04%
2019/11/13	1	55.60	2	55.40	55.40	-1	5,266	-0.02%
2019/11/11	12	54.28	0	0.00	54.10	12	5,362	0.22%
2019/11/08	2	55.80	0	0.00	55.90	2	5,378	0.04%
2019/11/07	2	57.10	0	0.00	57.40	2	5,381	0.04%
2019/10/28	0	0.00	1	61.00	60.60	-1	5,596	-0.02%
2019/10/24	2	58.55	12	58.95	59.00	-10	5,619	-0.18%
2019/10/23	0	0.00	2	57.20	56.80	-2	5,903	-0.03%
2019/10/22	0	0.00	1	57.00	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	2	56.50	56.70	-2	6,112	-0.03%
2019/10/15	0	0.00	1	55.70	55.70	-1	6,166	-0.02%
2019/10/14	1	56.00	1	55.70	55.80	0	6,180	0.00%
2019/10/09	16	55.58	1	55.10	55.20	15	6,182	0.24%
2019/10/08	0	0.00	2	58.75	58.10	-2	6,080	-0.03%
2019/10/07	1	58.90	0	0.00	58.70	1	6,174	0.02%
2019/10/04	2	59.40	0	0.00	58.20	2	6,210	0.03%
2019/10/02	0	0.00	4	58.00	58.50	-4	6,113	-0.07%
2019/09/24	2	60.50	0	0.00	59.20	2	6,395	0.03%
2019/09/23	0	0.00	2	61.40	61.30	-2	6,301	-0.03%
2019/09/20	0	0.00	2	64.00	60.80	-2	6,224	-0.03%
2019/09/19	4	60.75	7	61.21	61.60	-3	5,795	-0.05%
2019/09/09	2	58.50	0	0.00	58.00	2	5,544	0.04%
2019/09/06	0	0.00	3	59.13	59.00	-3	5,454	-0.05%
2019/08/30	0	0.00	1	56.60	56.80	-1	5,419	-0.02%
2019/08/29	2	57.10	2	57.70	57.00	0	5,340	0.00%
2019/08/28	0	0.00	2	55.70	55.50	-2	5,235	-0.04%
2019/08/27	1	54.70	0	0.00	54.30	1	5,189	0.02%
2019/08/26	2	54.10	0	0.00	53.90	2	5,174	0.04%
2019/08/22	2	56.50	0	0.00	56.40	2	5,109	0.04%
2019/08/21	2	56.80	0	0.00	57.20	2	5,041	0.04%
2019/08/20	3	58.57	6	58.83	58.10	-3	4,947	-0.06%
2019/08/16	4	55.15	2	56.00	54.10	2	4,616	0.04%
2019/08/15	1	53.30	2	53.40	52.80	-1	4,413	-0.02%
2019/08/14	2	53.20	1	53.20	52.40	1	4,405	0.02%
2019/08/13	2	54.00	0	0.00	53.50	2	4,355	0.05%
2019/08/12	0	0.00	2	56.30	55.30	-2	4,337	-0.05%
2019/08/08	1	55.70	0	0.00	55.70	1	4,286	0.02%
2019/08/07	2	54.30	0	0.00	54.00	2	4,232	0.05%
2019/08/05	2	56.70	0	0.00	56.60	2	4,101	0.05%
2019/08/01	1	62.10	0	0.00	61.30	1	4,025	0.02%
2019/07/31	1	61.40	0	0.00	62.90	1	3,997	0.03%
2019/07/30	0	0.00	1	60.60	60.40	-1	3,974	-0.03%
2019/07/26	3	63.23	0	0.00	63.50	3	3,813	0.08%
2019/07/25	4	62.73	4	62.98	61.50	0	3,734	0.00%
2019/07/24	0	0.00	13	60.01	60.70	-13	3,387	-0.38%
2019/07/19	0	0.00	4	54.65	54.00	-4	3,404	-0.12%
2019/07/18	2	54.10	0	0.00	53.20	2	3,432	0.06%
2019/07/15	2	55.85	0	0.00	55.90	2	3,586	0.06%
2019/07/11	6	56.73	4	57.48	56.80	2	3,642	0.05%
2019/07/10	1	53.90	7	54.91	55.30	-6	3,519	-0.17%
2019/07/08	4	52.98	0	0.00	52.20	4	3,411	0.12%
2019/07/05	2	54.50	0	0.00	54.50	2	3,418	0.06%
2019/07/04	2	52.55	2	53.00	53.70	0	3,400	0.00%
2019/07/03	2	52.95	2	52.45	51.10	0	3,368	0.00%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	2	50.50	50.70	-2	3,203	-0.06%
2019/06/28	1	48.30	0	0.00	48.30	1	3,202	0.03%
2019/06/25	1	51.10	1	49.80	48.35	0	3,182	0.00%
2019/06/21	0	0.00	1	49.35	47.35	-1	2,962	-0.03%
2019/06/20	1	48.35	0	0.00	48.40	1	2,927	0.03%
2019/06/19	0	0.00	1	47.25	47.75	-1	2,928	-0.03%
2019/06/14	1	47.15	0	0.00	46.85	1	3,038	0.03%
2019/06/13	0	0.00	4	47.80	47.05	-4	3,039	-0.13%
2019/06/11	0	0.00	2	48.20	48.55	-2	3,006	-0.07%
2019/05/31	0	0.00	2	44.45	43.90	-2	2,969	-0.07%
2019/05/28	1	42.30	1	41.80	42.80	0	3,041	0.00%
2019/05/23	0	0.00	2	43.45	42.35	-2	3,106	-0.06%
2019/05/21	0	0.00	2	42.70	43.15	-2	3,483	-0.06%
2019/05/17	3	44.57	1	44.00	44.35	2	3,633	0.06%
2019/05/16	2	46.65	2	45.80	45.45	0	3,627	0.00%
2019/05/13	0	0.00	5	45.86	45.85	-5	3,687	-0.14%
2019/05/10	3	47.00	0	0.00	46.90	3	3,692	0.08%
2019/05/09	0	0.00	1	48.25	46.65	-1	3,687	-0.03%
2019/05/08	1	49.00	1	49.00	48.60	0	3,657	0.00%
2019/05/07	1	50.50	1	49.60	49.60	0	3,653	0.00%
2019/05/06	2	49.88	0	0.00	49.95	2	3,669	0.05%
2019/05/03	0	0.00	1	50.70	51.40	-1	3,649	-0.03%
2019/05/02	1	51.40	1	50.80	50.70	0	3,654	0.00%
2019/04/30	2	49.90	2	49.85	50.90	0	3,629	0.00%
2019/04/29	6	50.28	4	51.30	49.55	2	3,696	0.05%
2019/04/26	0	0.00	5	50.34	50.50	-5	3,621	-0.14%
2019/04/25	0	0.00	4	50.48	50.60	-4	3,583	-0.11%
2019/04/24	1	49.15	0	0.00	48.60	1	3,463	0.03%
2019/04/23	2	48.10	0	0.00	47.85	2	3,476	0.06%
2019/04/19	0	0.00	11	48.97	49.80	-11	3,458	-0.32%
2019/04/18	3	48.27	0	0.00	47.75	3	3,312	0.09%
2019/04/17	2	47.35	1	47.50	47.15	1	3,229	0.03%
2019/04/16	5	46.75	0	0.00	47.05	5	3,235	0.15%
2019/04/11	0	0.00	3	47.05	46.65	-3	3,285	-0.09%
2019/04/09	1	47.50	1	46.85	46.70	0	3,271	0.00%
2019/04/08	3	45.85	0	0.00	45.85	3	3,231	0.09%
2019/04/03	1	45.65	0	0.00	45.60	1	3,397	0.03%
2019/04/02	0	0.00	1	46.20	45.80	-1	3,448	-0.03%
2019/03/28	1	43.90	0	0.00	44.20	1	3,423	0.03%
2019/03/25	0	0.00	1	44.15	44.10	-1	3,434	-0.03%
2019/03/22	4	45.89	0	0.00	45.80	4	3,436	0.12%
2019/03/21	2	45.80	0	0.00	45.80	2	3,419	0.06%
2019/03/20	2	46.88	0	0.00	46.25	2	3,405	0.06%
2019/03/19	1	46.25	3	45.82	46.40	-2	3,401	-0.06%
2019/03/18	8	44.90	1	45.00	44.85	7	3,357	0.21%
2019/03/14	2	44.15	1	44.00	44.00	1	3,365	0.03%
2019/03/12	1	43.90	0	0.00	43.80	1	3,412	0.03%
2019/03/04	0	0.00	1	44.90	44.90	-1	3,854	-0.03%
2019/02/26	0	0.00	2	48.20	48.00	-2	3,834	-0.05%
2019/02/22	1	48.50	0	0.00	48.00	1	3,955	0.03%
2019/02/21	0	0.00	2	47.98	48.65	-2	4,044	-0.05%
2019/02/20	7	50.33	2	50.80	48.30	5	4,041	0.12%
2019/02/18	0	0.00	1	43.90	44.45	-1	3,564	-0.03%
2019/02/15	0	0.00	1	43.50	43.30	-1	3,522	-0.03%
2019/02/13	1	42.90	0	0.00	43.00	1	3,482	0.03%
2019/01/30	1	43.45	0	0.00	43.00	1	3,451	0.03%
2019/01/28	0	0.00	1	44.65	44.40	-1	3,505	-0.03%
2019/01/22	1	43.35	10	43.20	43.35	-9	3,669	-0.25%
2019/01/21	14	44.26	6	44.25	44.50	8	3,757	0.21%
2019/01/17	2	42.50	0	0.00	42.25	2	3,816	0.05%
2019/01/15	0	0.00	1	43.00	43.20	-1	3,927	-0.03%
2019/01/08	0	0.00	1	41.10	41.10	-1	3,839	-0.03%
2019/01/07	2	40.20	1	40.20	40.10	1	3,844	0.03%
2019/01/03	0	0.00	1	41.00	40.65	-1	3,914	-0.03%
2019/01/02	1	42.40	0	0.00	42.60	1	3,940	0.03%
2018/12/28	0	0.00	2	42.80	42.30	-2	3,955	-0.05%
2018/12/27	2	41.30	0	0.00	41.40	2	4,015	0.05%
2018/12/26	11	44.06	10	45.26	41.00	1	4,045	0.02%
2018/12/24	0	0.00	4	39.70	41.20	-4	3,875	-0.10%
2018/12/20	4	39.65	0	0.00	40.30	4	3,893	0.10%
2018/12/18	0	0.00	5	40.35	40.30	-5	3,914	-0.13%
2018/12/17	6	41.55	0	0.00	41.45	6	4,058	0.15%
2018/12/12	0	0.00	1	41.65	41.50	-1	4,166	-0.02%
2018/12/10	0	0.00	1	39.05	38.75	-1	4,183	-0.02%
2018/12/07	0	0.00	1.1	39.99	39.90	-1.1	4,211	-0.03%
2018/12/05	1	40.60	0	0.00	40.85	1	4,361	0.02%
2018/12/04	18	42.50	0	0.00	41.80	18	4,542	0.40%
2018/11/30	0	0.00	2	40.83	40.90	-2	4,696	-0.04%
2018/11/29	2	41.90	1	41.50	41.00	1	4,804	0.02%
2018/11/28	1	39.70	2	39.80	40.15	-1	5,009	-0.02%
2018/11/27	2	38.55	3	38.28	39.10	-1	5,358	-0.02%
2018/11/26	3	37.35	0	0.00	37.00	3	5,392	0.06%
2018/11/23	0	0.00	1	36.15	36.00	-1	5,385	-0.02%
2018/11/21	1	35.55	0	0.00	36.95	1	5,308	0.02%
2018/11/20	0	0.00	1	36.70	36.25	-1	5,245	-0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	2	34.15	2	33.65	33.90	0	5,164	0.00%
2018/11/09	1	33.30	0	0.00	33.40	1	5,285	0.02%
2018/11/01	0	0.00	3	32.45	32.80	-3	5,375	-0.06%
2018/10/31	0	0.00	3	31.78	32.00	-3	5,331	-0.06%
2018/10/30	0	0.00	7	28.73	30.40	-7	5,274	-0.13%
2018/10/29	0	0.00	6	30.00	29.60	-6	5,226	-0.11%
2018/10/26	1	29.80	2	29.90	29.80	-1	5,098	-0.02%
2018/10/25	1	32.45	0	0.00	32.40	1	5,023	0.02%
2018/10/12	2	38.58	0	0.00	39.60	2	5,006	0.04%
2018/10/08	2	45.65	0	0.00	45.70	2	4,961	0.04%
2018/10/05	1	47.20	1	45.00	45.00	0	5,005	0.00%
2018/10/04	2	50.30	1	49.50	48.65	1	4,925	0.02%
2018/10/03	0	0.00	1	50.60	50.50	-1	4,879	-0.02%
2018/10/02	3	54.53	1	53.60	53.20	2	4,850	0.04%
2018/09/27	2	55.30	3	55.47	55.20	-1	4,844	-0.02%
2018/09/26	2	57.10	0	0.00	56.90	2	4,878	0.04%
2018/09/25	0	0.00	1	57.90	57.90	-1	4,866	-0.02%
2018/09/21	2	56.80	0	0.00	58.50	2	4,855	0.04%
2018/09/20	5	61.20	2	65.90	60.20	3	4,731	0.06%
2018/09/18	2	67.75	1	66.60	67.50	1	4,608	0.02%
2018/09/17	2	67.60	0	0.00	67.90	2	4,587	0.04%
2018/09/14	1	66.00	0	0.00	65.60	1	4,546	0.02%
2018/09/12	3	66.90	1	67.10	64.70	2	4,494	0.04%
2018/09/10	1	69.10	3	66.97	70.50	-2	4,312	-0.05%
2018/09/07	0	0.00	4	68.90	69.90	-4	4,199	-0.10%
2018/09/06	3	68.43	7	68.90	67.80	-4	3,989	-0.10%
2018/09/05	0	0.00	1	69.20	68.50	-1	3,943	-0.03%
2018/09/04	2	68.00	0	0.00	67.50	2	3,797	0.05%
2018/09/03	2	74.35	2	73.65	69.50	0	3,528	0.00%
2018/08/31	4	66.08	10	67.71	71.60	-6	3,104	-0.19%
2018/08/30	2	65.10	1	65.50	65.10	1	2,952	0.03%
2018/08/29	0	0.00	2	61.80	64.40	-2	2,955	-0.07%
2018/08/23	0	0.00	1	63.50	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	3	63.50	63.00	-3	2,979	-0.10%
2018/08/20	3	63.20	0	0.00	63.00	3	2,982	0.10%
2018/08/17	0	0.00	2	62.20	62.00	-2	3,034	-0.07%
2018/08/16	3	62.47	3	61.63	62.50	0	3,013	0.00%
2018/08/15	1	59.20	4	60.95	61.00	-3	2,975	-0.10%
2018/08/14	2	61.60	4	60.30	61.00	-2	2,934	-0.07%
2018/08/13	2	58.50	0	0.00	60.10	2	2,889	0.07%
2018/08/10	0	0.00	2	59.60	60.10	-2	2,842	-0.07%
2018/08/08	2	60.20	0	0.00	61.50	2	2,780	0.07%
2018/08/03	2	59.30	0	0.00	58.90	2	2,777	0.07%
2018/08/02	2	59.80	0	0.00	59.90	2	2,774	0.07%
2018/07/31	6	60.47	0	0.00	60.00	6	2,849	0.21%
2018/07/30	2	61.65	2	61.30	61.80	0	2,872	0.00%
2018/07/19	1	65.10	1	65.10	65.00	0	3,421	0.00%
2018/07/18	0	0.00	2	65.70	66.40	-2	3,464	-0.06%
2018/07/17	2	68.20	1	67.20	66.50	1	3,454	0.03%
2018/07/13	1	65.00	0	0.00	67.10	1	3,460	0.03%
2018/07/04	0	0.00	11	61.85	62.90	-11	3,656	-0.30%
2018/07/02	0	0.00	1	61.00	61.10	-1	3,618	-0.03%
2018/06/29	1	60.50	0	0.00	59.80	1	3,624	0.03%
2018/06/25	0	0.00	0.6	60.30	60.70	-0.6	3,676	-0.02%
2018/06/13	0	0.00	0.2	62.00	62.00	-0.2	4,232	0.00%
2018/06/12	0	0.00	1	61.80	61.60	-1	4,273	-0.02%
2018/06/06	1	64.00	0	0.00	64.00	1	4,744	0.02%
2018/06/05	10	64.90	10	65.90	64.60	0	4,821	0.00%
2018/06/01	10	65.70	10	64.90	64.30	0	5,148	0.00%
2018/05/09	0	0.00	1	65.80	66.30	-1	8,402	-0.01%
2018/05/03	1	66.90	1	66.00	68.40	0	10,151	0.00%
2018/05/02	8	67.45	6	67.13	66.60	2	10,875	0.02%
2018/04/30	1	67.90	4	68.00	67.00	-3	11,082	-0.03%
2018/04/27	4	57.23	4	58.53	62.00	0	10,952	0.00%
2018/04/25	0	0.00	1	61.50	60.00	-1	10,922	-0.01%
2018/04/20	4	67.20	0	0.00	67.10	4	11,109	0.04%
2018/04/19	1	68.40	7	67.99	68.80	-6	11,216	-0.05%
2018/04/18	2	65.50	0	0.00	65.20	2	11,206	0.02%
2018/04/16	2	66.50	2	67.60	66.80	0	11,251	0.00%
2018/04/13	2	66.30	0	0.00	65.00	2	11,315	0.02%
2018/04/10	4	70.60	4	72.70	70.00	0	11,276	0.00%
2018/04/09	2	70.60	10	70.20	70.20	-8	11,241	-0.07%
2018/03/28	1	69.00	0	0.00	69.30	1	11,411	0.01%
2018/03/27	0	0.00	2	71.20	70.90	-2	11,389	-0.02%
2018/03/26	5	70.10	0	0.00	69.50	5	11,401	0.04%
2018/03/23	1	69.80	5	69.68	71.00	-4	11,432	-0.03%
2018/03/21	1	75.10	0	0.00	73.50	1	11,517	0.01%
2018/03/20	4	74.20	0	0.00	74.00	4	11,444	0.03%
2018/03/19	0	0.00	2	74.00	73.80	-2	11,444	-0.02%
2018/03/15	2	73.00	0	0.00	73.00	2	11,464	0.02%
2018/03/14	1	72.70	1	71.80	72.60	0	11,486	0.00%
2018/03/13	0	0.00	1	71.30	73.20	-1	11,526	-0.01%
2018/03/12	2	69.75	1	69.70	69.10	1	11,502	0.01%
2018/03/09	0	0.00	6	72.38	71.00	-6	11,640	-0.05%
2018/03/08	13	76.27	7	74.80	74.60	6	11,780	0.05%
2018/03/07	3	75.87	14	75.14	73.80	-11	11,676	-0.09%
2018/03/06	15	79.02	6	79.08	77.50	9	11,716	0.08%
2018/03/05	11	72.05	11	73.58	75.40	0	11,460	0.00%
2018/03/02	1	68.80	1	67.50	68.60	0	11,349	0.00%
2018/03/01	1	66.80	0	0.00	66.70	1	11,392	0.01%
2018/02/26	2	67.20	1	69.40	66.20	1	11,445	0.01%
2018/02/23	1	69.30	1	69.70	68.60	0	11,346	0.00%
2018/02/21	11	70.58	4	70.55	71.10	7	11,333	0.06%
2018/02/12	5	70.36	8	67.06	66.20	-3	11,211	-0.03%
2018/02/09	13	66.15	12	66.90	68.20	1	11,239	0.01%
2018/02/08	12	71.81	3	71.00	69.10	9	11,150	0.08%
2018/02/07	2	74.40	7	73.50	74.90	-5	10,986	-0.05%
2018/02/06	7	68.69	0	0.00	68.10	7	10,953	0.06%
2018/02/05	5	73.82	4	74.13	74.00	1	10,852	0.01%
2018/02/02	4	79.20	7	78.83	78.10	-3	10,763	-0.03%
2018/02/01	18	79.56	13	80.42	77.90	5	10,709	0.05%
2018/01/31	12	80.03	23	78.25	81.80	-11	10,660	-0.10%
2018/01/30	4	80.93	14.2	80.22	79.80	-10.2	10,623	-0.10%
2018/01/29	54	81.63	34	81.95	82.80	20	10,536	0.19%
2018/01/26	2	75.00	10.4	74.69	75.90	-8.4	9,824	-0.09%
2018/01/25	12	69.83	7	70.69	69.00	5	9,269	0.05%
2018/01/24	0	0.00	2.4	67.88	68.30	-2.4	8,504	-0.03%
2018/01/23	1	63.30	2	62.25	62.10	-1	8,168	-0.01%
2018/01/22	0	0.00	3	63.23	63.50	-3	8,143	-0.04%
2018/01/19	2	61.50	1	62.20	61.70	1	8,102	0.01%
2018/01/18	3	63.73	2	64.30	63.50	1	8,028	0.01%
2018/01/17	1	63.60	1	62.80	62.70	0	7,988	0.00%
2018/01/16	1	61.00	1	61.90	63.50	0	7,915	0.00%
2018/01/15	1	59.40	3	60.20	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	1	56.10	57.20	-1	7,865	-0.01%
2018/01/11	2	54.85	0	0.00	54.70	2	7,853	0.03%
2018/01/10	1	56.00	6	57.03	56.00	-5	7,798	-0.06%
2018/01/09	5	59.50	0	0.00	58.30	5	7,737	0.06%
2018/01/08	2	58.05	0	0.00	60.00	2	7,653	0.03%
2018/01/03	0	0.00	1	59.90	60.30	-1	7,503	-0.01%