智原 (3035)-元大-左營券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/03	0.2	290.65	1	289.00	289.00	-0.8	9,974	-0.01%
2024/05/02	2	291.00	0	0.00	288.50	2	10,181	0.02%
2024/04/30	1	294.50	1.2	295.46	294.00	-0.2	10,399	0.00%
2024/04/29	11.2	300.89	8.1	299.09	297.50	3.1	10,499	0.03%
2024/04/26	6.7	291.03	8	293.00	295.50	-1.3	10,648	-0.01%
2024/04/25	6.4	281.65	6	284.33	279.00	0.4	10,729	0.00%
2024/04/24	6	300.16	4	296.00	294.50	2	10,820	0.02%
2024/04/23	10	292.15	3	292.00	295.00	7	11,021	0.06%
2024/04/22	18.3	295.97	8	295.00	290.00	10.3	11,541	0.09%
2024/04/19	12.1	319.37	8	310.75	306.00	4.1	11,660	0.04%
2024/04/18	8	319.44	8	320.00	322.00	0	12,058	0.00%
2024/04/17	2	315.50	16.1	317.46	314.00	-14.1	12,758	-0.11%
2024/04/16	2.5	316.71	3	315.19	313.00	-0.5	12,920	0.00%
2024/04/15	4.1	317.19	3	317.99	312.50	1.1	13,093	0.01%
2024/04/12	8.1	321.17	8	318.81	323.00	0.1	13,337	0.00%
2024/04/11	5.1	322.35	3	326.83	318.50	2.1	13,637	0.02%
2024/04/10	2	328.01	1	329.50	329.00	1	13,758	0.01%
2024/04/09	7.2	333.70	4	331.25	329.00	3.2	14,098	0.02%
2024/04/08	4.2	339.12	2	338.50	338.00	2.2	14,140	0.02%
2024/04/03	11	346.91	1	342.00	345.00	10	14,171	0.07%
2024/04/02	1	350.00	0	0.00	347.50	1	14,312	0.01%
2024/04/01	5	351.80	4	350.00	349.00	1	14,392	0.01%
2024/03/29	2	344.75	11.3	344.54	344.00	-9.3	14,472	-0.06%
2024/03/28	2	336.51	0	336.00	334.50	2	14,504	0.01%
2024/03/27	1	341.50	8.1	340.56	338.00	-7.1	14,643	-0.05%
2024/03/26	4.2	340.48	2	345.25	339.50	2.2	14,942	0.01%
2024/03/25	4.1	353.98	3	356.00	349.00	1.1	15,108	0.01%
2024/03/22	4	350.50	3	352.33	351.50	1	15,234	0.01%
2024/03/21	1.9	350.43	9	350.56	345.50	-7.1	15,435	-0.05%
2024/03/20	0	0.00	3	348.83	347.50	-3	15,647	-0.02%
2024/03/19	15	350.47	5	351.60	350.00	10	15,930	0.06%
2024/03/18	1	351.58	1	354.03	359.00	0	16,292	0.00%
2024/03/15	9	356.50	2	358.25	354.50	7	16,844	0.04%
2024/03/14	6	358.92	5.3	362.16	362.00	0.7	16,946	0.00%
2024/03/13	7.1	356.08	5	349.80	345.00	2.1	17,056	0.01%
2024/03/12	2.1	363.99	1	361.50	361.50	1.1	17,194	0.01%
2024/03/11	4.1	368.94	2	363.00	363.00	2.1	17,407	0.01%
2024/03/08	5.1	373.85	7	367.43	362.50	-1.9	17,626	-0.01%
2024/03/07	4.1	378.77	2.1	381.91	375.00	2	17,877	0.01%
2024/03/06	9.2	386.61	6.1	387.66	392.00	3.1	18,100	0.02%
2024/03/05	3	406.33	2.1	400.95	401.00	0.9	18,356	0.01%
2024/03/04	5.8	407.52	8	407.13	403.00	-2.2	18,934	-0.01%
2024/03/01	7.1	397.38	4.2	400.31	398.50	2.9	19,232	0.02%
2024/02/29	4.1	383.12	8	388.94	387.00	-3.9	19,198	-0.02%
2024/02/27	4	386.23	2	383.75	382.00	2	19,253	0.01%
2024/02/26	9	381.11	5	381.00	380.00	4	19,419	0.02%
2024/02/23	6	387.75	4.2	391.55	386.00	1.8	19,620	0.01%
2024/02/22	21.1	388.16	18.1	385.55	382.00	3	19,604	0.02%
2024/02/21	20.5	385.82	16	387.44	380.00	4.5	19,883	0.02%
2024/02/20	20.1	415.89	14	406.11	400.00	6.1	19,888	0.03%
2024/02/19	9.6	423.05	2	415.00	415.00	7.6	19,708	0.04%
2024/02/16	15.1	452.44	11.1	445.20	441.50	4	19,710	0.02%
2024/02/15	8.1	449.48	14.6	454.10	455.00	-6.5	19,626	-0.03%
2024/02/05	6.1	419.42	5	421.60	418.00	1.1	19,452	0.01%
2024/02/02	11	423.59	16	424.78	421.00	-5	19,498	-0.03%
2024/02/01	20.1	420.12	18	415.53	411.00	2.1	19,353	0.01%
2024/01/31	4	419.64	2	420.75	416.50	2	19,344	0.01%
2024/01/30	2	422.30	2	424.99	430.00	0	19,350	0.00%
2024/01/29	7	420.43	7.1	420.74	420.50	-0.1	19,371	0.00%
2024/01/26	10	429.50	8	427.06	422.00	2	19,472	0.01%
2024/01/25	12	436.17	11.1	435.17	439.50	0.9	19,553	0.00%
2024/01/24	10	425.95	32.6	428.25	429.00	-22.6	19,605	-0.12%
2024/01/23	5	443.39	4	439.75	437.00	1	19,739	0.01%
2024/01/22	7	443.79	8.2	442.57	448.00	-1.2	19,787	-0.01%
2024/01/19	22	436.05	18.1	432.11	430.00	3.9	19,771	0.02%
2024/01/18	7	422.86	6.5	422.08	423.50	0.5	19,624	0.00%
2024/01/17	14.1	432.68	17	432.05	428.00	-2.9	19,804	-0.01%
2024/01/16	35	425.70	39	427.90	429.50	-4	19,718	-0.02%
2024/01/15	17.1	420.46	14	412.11	411.50	3	19,409	0.02%
2024/01/12	26	424.25	27.4	419.82	421.50	-1.4	19,403	-0.01%
2024/01/11	17.1	396.74	32.4	407.78	422.50	-15.3	19,203	-0.08%
2024/01/10	7	378.29	7	381.86	387.00	0	18,815	0.00%
2024/01/09	12.1	381.40	15	377.23	375.50	-2.9	19,198	-0.01%
2024/01/08	12	385.15	17.3	381.58	377.00	-5.2	19,208	-0.03%
2024/01/05	8	378.63	12.1	382.52	384.00	-4.1	19,186	-0.02%
2024/01/04	9	369.67	10.1	370.75	372.00	-1.1	19,117	-0.01%
2024/01/03	12	367.58	15.1	369.90	373.00	-3.1	19,381	-0.02%
2024/01/02	2	358.97	2	354.25	360.00	0	19,188	0.00%
2023/12/29	3	355.50	2	355.50	357.00	1	19,396	0.01%
2023/12/28	10	355.95	4	356.50	354.50	6	19,425	0.03%
2023/12/27	4	360.37	4	362.38	362.50	0	19,385	0.00%
2023/12/26	2	363.75	3.3	362.80	361.00	-1.3	19,483	-0.01%
2023/12/25	3	359.33	7	356.71	357.00	-4	19,539	-0.02%
2023/12/22	13	357.58	14	357.89	358.00	-1	19,741	-0.01%
2023/12/21	19.2	354.90	16	354.91	350.50	3.2	19,791	0.02%
2023/12/20	9	370.44	6	366.17	365.50	3	19,736	0.02%
2023/12/19	9.1	370.57	10	371.50	373.50	-0.9	19,880	0.00%
2023/12/18	5	364.40	4	369.88	367.00	1	20,079	0.00%
2023/12/15	16	372.59	28	367.48	361.00	-12	20,106	-0.06%
2023/12/14	19	373.62	25.5	370.26	369.00	-6.4	20,167	-0.03%
2023/12/13	29.1	372.62	19	371.66	368.00	10.1	20,049	0.05%
2023/12/12	21	377.00	23.1	380.77	382.50	-2.1	20,136	-0.01%
2023/12/11	10	366.35	5	362.10	361.50	5	19,961	0.03%
2023/12/08	11	366.55	19	368.21	370.00	-8	20,159	-0.04%
2023/12/07	14.1	361.45	12	358.42	357.50	2.1	20,283	0.01%
2023/12/06	21.1	366.87	24	364.23	361.50	-2.9	20,444	-0.01%
2023/12/05	11	366.77	5	369.30	363.50	6	20,557	0.03%
2023/12/04	10	385.53	7	381.71	380.00	3	20,635	0.01%
2023/12/01	18	388.89	20	388.90	391.00	-2	20,733	-0.01%
2023/11/30	16	381.72	14.1	382.27	385.50	1.9	20,695	0.01%
2023/11/29	15.1	367.24	30.2	376.26	380.00	-15.1	20,458	-0.07%
2023/11/28	15.1	352.97	25	354.93	361.00	-10	20,092	-0.05%
2023/11/27	7.1	340.26	5.5	335.12	331.00	1.6	19,840	0.01%
2023/11/24	4	339.88	8	342.87	344.00	-4	20,119	-0.02%
2023/11/23	8.1	339.90	7	338.43	336.00	1.1	20,142	0.01%
2023/11/22	17.1	348.36	13	350.23	346.00	4.1	20,082	0.02%
2023/11/21	11	346.09	7	346.43	342.50	4	20,170	0.02%
2023/11/20	38	353.53	32.3	351.81	345.00	5.8	20,428	0.03%
2023/11/17	16	340.94	33.1	344.58	351.00	-17.1	20,281	-0.08%
2023/11/16	5	318.50	5	319.40	319.50	0	20,030	0.00%
2023/11/15	12	328.41	7	322.93	320.50	5	20,265	0.02%
2023/11/14	10.1	333.35	9	334.00	331.00	1.1	20,648	0.01%
2023/11/13	14	333.89	18	332.06	334.00	-4	21,080	-0.02%
2023/11/10	18	330.56	15	329.97	323.50	3	21,400	0.01%
2023/11/09	6	330.34	4	331.38	333.50	2	21,561	0.01%
2023/11/08	7	330.86	6	331.00	335.50	1	21,750	0.00%
2023/11/07	9	325.34	9.1	327.51	328.50	-0.1	21,883	0.00%
2023/11/06	6	330.25	9	330.61	332.00	-3	21,808	-0.01%
2023/11/03	14	324.89	13.2	325.44	322.00	0.8	21,652	0.00%
2023/11/02	10	316.15	11	318.64	324.00	-1	21,438	0.00%
2023/11/01	16	303.97	13	303.50	302.50	3	21,213	0.01%
2023/10/31	14	320.19	10	309.75	302.00	4	21,011	0.02%
2023/10/30	14	321.00	14	318.82	326.00	0	20,706	0.00%
2023/10/27	12.1	313.42	10	309.45	308.50	2.1	20,545	0.01%
2023/10/26	7	317.94	8	317.50	318.00	-1	20,428	0.00%
2023/10/25	23.1	331.30	20.2	329.61	325.00	2.9	20,272	0.01%
2023/10/24	5	337.30	6	337.26	339.50	-1	20,005	-0.01%
2023/10/23	10.1	336.31	7	338.07	338.50	3.1	19,784	0.02%
2023/10/20	3	333.17	5	335.60	334.50	-2	19,531	-0.01%
2023/10/19	25.2	342.34	28	340.11	343.00	-2.8	19,944	-0.01%
2023/10/18	14	351.39	9	349.67	351.00	5	20,269	0.02%
2023/10/17	33	359.02	40.1	357.68	352.50	-7.1	20,249	-0.04%
2023/10/16	14.2	343.99	13.1	346.02	350.00	1.1	20,262	0.01%
2023/10/13	5.2	337.90	9	339.61	343.00	-3.8	20,547	-0.02%
2023/10/12	15.1	338.68	14	340.68	345.00	1.1	20,918	0.01%
2023/10/11	13	338.04	13.1	335.95	331.00	-0.1	21,100	0.00%
2023/10/06	3	318.00	3	317.33	323.00	0	21,221	0.00%
2023/10/05	6	317.08	9	315.78	321.00	-3	21,269	-0.01%
2023/10/04	5	301.00	3	301.83	303.00	2	21,347	0.01%
2023/10/03	11	305.05	11	304.86	304.00	0	21,588	0.00%
2023/10/02	5.1	313.80	4	315.25	312.50	1.1	21,981	0.00%
2023/09/28	6	308.99	5	307.80	306.00	1	22,153	0.00%
2023/09/27	17	302.29	7	301.71	306.00	10	22,691	0.04%
2023/09/26	10	310.34	21	307.95	303.00	-11	22,997	-0.05%
2023/09/25	31.1	311.72	5	311.70	309.50	26.1	23,198	0.11%
2023/09/22	14	301.61	15	301.10	304.50	-1	23,162	0.00%
2023/09/21	20.1	300.89	14	300.25	298.00	6.1	23,315	0.03%
2023/09/20	66	322.01	65	318.55	315.50	1	23,080	0.00%
2023/09/19	10.3	334.57	4	324.75	322.50	6.3	23,122	0.03%
2023/09/18	11.2	341.80	36.1	337.05	344.50	-24.9	23,117	-0.11%
2023/09/15	26.1	354.43	19	344.53	338.00	7.1	23,086	0.03%
2023/09/14	10.2	355.52	15.1	355.27	356.50	-4.9	22,723	-0.02%
2023/09/13	10.5	336.10	15	339.17	348.00	-4.5	22,482	-0.02%
2023/09/12	15.2	340.72	13	332.15	325.50	2.2	22,316	0.01%
2023/09/11	15.3	350.36	12	351.71	346.50	3.3	22,193	0.01%
2023/09/08	13	359.96	11	359.55	360.00	2	21,987	0.01%
2023/09/07	6	363.74	9	368.00	369.50	-3	21,976	-0.01%
2023/09/06	7.4	361.26	10	366.30	367.00	-2.7	21,685	-0.01%
2023/09/05	8	348.44	10	351.70	357.00	-2	21,301	-0.01%
2023/09/04	10	340.45	10	342.20	345.00	0	21,044	0.00%
2023/09/01	3	349.67	10	338.40	335.00	-7	20,849	-0.03%
2023/08/31	13	344.88	8	344.63	345.00	5	20,501	0.02%
2023/08/30	17	348.09	18	347.44	342.00	-1	20,321	0.00%
2023/08/29	13	337.85	12	333.85	335.50	1	19,928	0.00%
2023/08/28	21	332.31	20	331.73	335.00	1	19,742	0.01%
2023/08/25	22	337.70	24	335.81	334.00	-2	19,539	-0.01%
2023/08/24	20.1	344.67	14	341.48	333.00	6.1	19,248	0.03%
2023/08/23	18	333.44	17.5	335.13	340.50	0.5	19,019	0.00%
2023/08/22	11	346.73	15.1	343.60	341.00	-4.1	18,776	-0.02%
2023/08/21	19	338.39	14.1	338.39	335.50	5	18,741	0.03%
2023/08/18	30.5	350.74	24	347.25	328.00	6.5	18,462	0.04%
2023/08/17	28	355.48	28.1	356.61	357.00	-0.1	17,899	0.00%
2023/08/16	19.1	334.27	14.2	337.41	341.00	5	17,419	0.03%
2023/08/15	9.1	323.35	13.7	325.74	334.00	-4.7	17,012	-0.03%
2023/08/14	7.1	300.77	10.2	302.41	304.00	-3.1	16,725	-0.02%
2023/08/11	12	296.21	10	295.45	293.50	2	16,465	0.01%
2023/08/10	10.7	283.85	0	0.00	280.00	10.7	16,235	0.07%
2023/08/09	4.5	303.33	1	306.00	301.00	3.5	16,253	0.02%
2023/08/08	3.4	291.50	0	0.00	295.50	3.4	16,287	0.02%
2023/08/07	4.1	294.51	0	0.00	307.50	4.1	16,315	0.02%
2023/08/04	0	0.00	6	277.01	281.50	-6	16,299	-0.04%
2023/08/02	1.3	282.05	1.1	281.00	281.00	0.2	16,296	0.00%
2023/08/01	3	313.00	5	312.00	312.00	-2	16,305	-0.01%
2023/07/31	0.1	311.35	3	314.00	326.00	-2.9	16,364	-0.02%
2023/07/28	19.8	314.76	10	320.00	319.50	9.8	16,321	0.06%
2023/07/27	4.1	312.88	20.1	320.74	331.00	-16	16,358	-0.10%
2023/07/26	1.3	346.08	5.2	343.08	340.00	-3.9	16,321	-0.02%
2023/07/25	2	385.75	6	384.83	377.50	-4	16,440	-0.02%
2023/07/24	27	388.20	14.1	380.35	377.50	12.9	16,601	0.08%
2023/07/21	17.1	351.76	27.4	360.72	379.50	-10.4	16,376	-0.06%
2023/07/20	9.3	331.98	11.6	335.00	345.00	-2.3	15,962	-0.01%
2023/07/19	9	332.18	10.4	332.33	329.00	-1.4	15,782	-0.01%
2023/07/18	14.2	324.56	13.7	317.79	314.00	0.5	15,305	0.00%
2023/07/17	13.2	316.27	18	320.56	319.00	-4.8	14,809	-0.03%
2023/07/14	6	284.00	14.3	285.98	295.00	-8.3	14,264	-0.06%
2023/07/13	15.2	275.17	14.1	275.34	268.50	1.2	13,808	0.01%
2023/07/12	12	259.96	12.2	260.84	260.50	-0.2	13,253	0.00%
2023/07/11	12	262.75	17.4	264.15	262.00	-5.3	13,097	-0.04%
2023/07/10	12.1	251.32	12	250.80	253.50	0	12,812	0.00%
2023/07/07	13.3	242.66	16.1	241.45	244.50	-2.8	12,591	-0.02%
2023/07/06	14.2	258.45	15.1	256.05	253.50	-0.9	12,163	-0.01%
2023/07/05	23.2	256.44	21.3	255.98	255.50	1.9	11,910	0.02%
2023/07/04	6.1	241.20	18.5	243.70	250.50	-12.4	11,417	-0.11%
2023/07/03	10	224.25	18.1	225.47	228.00	-8.1	11,054	-0.07%
2023/06/30	7	212.07	5	209.60	211.00	2	10,835	0.02%
2023/06/29	6	212.00	27.4	208.42	210.00	-21.4	10,851	-0.20%
2023/06/28	1	200.00	2	203.00	201.00	-1	10,717	-0.01%
2023/06/27	5	201.90	10.4	201.51	198.00	-5.4	11,051	-0.05%
2023/06/26	8	202.25	6	200.99	202.00	2	11,102	0.02%
2023/06/21	2.3	194.84	4.4	196.12	199.00	-2.1	11,496	-0.02%
2023/06/20	6	198.92	1	196.50	196.00	5	11,548	0.04%
2023/06/19	5	196.50	5.2	196.89	196.50	-0.2	11,706	0.00%
2023/06/16	0.2	192.52	6	193.08	193.00	-5.8	11,603	-0.05%
2023/06/15	9	190.61	10.3	190.67	190.00	-1.3	11,553	-0.01%
2023/06/14	2	187.99	6	188.58	186.00	-4	11,600	-0.03%
2023/06/13	6	186.34	22.4	185.92	187.50	-16.4	11,641	-0.14%
2023/06/12	0	0.00	2	174.75	174.50	-2	11,506	-0.02%
2023/06/09	1	170.50	4.2	173.07	173.50	-3.2	11,537	-0.03%
2023/06/08	3.1	168.51	1	168.50	168.50	2.1	11,624	0.02%
2023/06/07	2.2	171.31	0	0.00	172.00	2.2	11,779	0.02%
2023/06/06	1	170.53	0	0.00	170.50	1	12,282	0.01%
2023/06/05	1	173.00	1	172.50	173.00	0	12,355	0.00%
2023/06/02	1	173.00	3.2	173.19	172.00	-2.1	12,416	-0.02%
2023/06/01	0	0.00	2	171.49	173.00	-2	12,476	-0.02%
2023/05/31	2	172.50	0	0.00	171.50	2	12,750	0.02%
2023/05/30	5.1	172.01	1	171.50	172.50	4.1	12,802	0.03%
2023/05/29	3.4	173.66	10.1	174.21	173.50	-6.7	12,820	-0.05%
2023/05/26	6.3	169.27	1	168.50	168.50	5.3	12,907	0.04%
2023/05/25	11.2	173.41	10.1	173.20	170.50	1.1	13,281	0.01%
2023/05/24	13.5	167.33	3	167.67	167.00	10.5	13,602	0.08%
2023/05/23	4	171.50	1	172.00	171.00	3	13,714	0.02%
2023/05/22	8	168.63	3	169.00	168.50	5	13,833	0.04%
2023/05/19	6.3	171.64	8.3	170.74	172.00	-2.1	13,863	-0.01%
2023/05/18	4	167.38	2	167.50	167.50	2	13,979	0.01%
2023/05/17	1	164.00	1	165.00	166.50	0	14,073	0.00%
2023/05/16	4.3	163.29	2.4	163.96	162.00	1.9	14,134	0.01%
2023/05/15	2	163.25	1	162.50	164.50	1	14,162	0.01%
2023/05/12	0	0.00	2	164.50	167.00	-2	14,331	-0.01%
2023/05/11	1.2	166.83	1	165.00	164.50	0.2	14,585	0.00%
2023/05/10	7	168.79	7.1	168.65	169.50	-0.1	15,086	0.00%
2023/05/09	4	167.25	3	168.00	168.00	1	15,223	0.01%
2023/05/08	4.1	169.88	3	169.50	168.50	1.1	15,458	0.01%
2023/05/05	1.1	169.05	3	169.33	170.00	-1.9	16,178	-0.01%
2023/05/04	2	167.75	5	167.90	169.00	-3	16,439	-0.02%
2023/05/03	14.2	165.52	4	167.13	166.00	10.2	16,616	0.06%
2023/05/02	2.1	166.19	4	166.13	170.00	-1.9	16,586	-0.01%
2023/04/28	2	164.50	2	164.00	164.00	0	16,619	0.00%
2023/04/27	11.1	160.74	12	159.71	160.00	-0.9	16,470	-0.01%
2023/04/26	28.6	159.99	16	159.41	158.50	12.6	16,309	0.08%
2023/04/25	7.1	169.78	9.5	171.74	171.00	-2.4	15,999	-0.01%
2023/04/24	8.3	179.73	1	179.00	177.00	7.3	15,830	0.05%
2023/04/21	10.1	188.29	9	189.11	184.50	1.1	15,754	0.01%
2023/04/20	1.1	185.31	2.1	189.79	191.00	-1	15,770	-0.01%
2023/04/19	8.4	188.68	0.2	189.00	188.50	8.3	15,884	0.05%
2023/04/18	1.2	193.14	1	196.50	191.50	0.2	15,912	0.00%
2023/04/17	5.1	193.89	3	193.33	194.50	2.1	15,967	0.01%
2023/04/14	4	193.25	1	193.50	194.50	3	16,057	0.02%
2023/04/13	4.2	192.15	1	193.50	192.00	3.2	16,143	0.02%
2023/04/12	3	194.50	1	197.00	196.50	2	16,172	0.01%
2023/04/11	3	197.33	0	0.00	197.50	3	16,198	0.02%
2023/04/10	1	200.00	4	200.25	199.50	-3	16,385	-0.02%
2023/04/07	4.2	201.40	6	201.67	200.00	-1.9	16,361	-0.01%
2023/04/06	6	198.17	2	196.50	201.00	4	16,255	0.02%
2023/03/31	1	192.00	5	194.80	196.50	-4	16,126	-0.02%
2023/03/30	6	191.83	3	192.00	193.00	3	16,015	0.02%
2023/03/29	11	192.67	5	190.90	189.00	6	15,899	0.04%
2023/03/28	63.1	198.24	64	197.95	195.50	-0.9	15,737	-0.01%
2023/03/27	31	214.02	12	211.42	209.00	19	15,297	0.12%
2023/03/24	20	212.85	31	214.04	215.50	-11	15,057	-0.07%
2023/03/23	10.5	200.57	2.3	199.70	198.50	8.2	14,498	0.06%
2023/03/22	5	196.80	14.2	198.85	200.50	-9.2	14,533	-0.06%
2023/03/20	5.2	193.87	4	197.25	191.00	1.2	14,384	0.01%
2023/03/17	4.3	194.13	11	193.36	194.50	-6.7	14,410	-0.05%
2023/03/16	4	188.50	0	0.00	188.00	4	14,186	0.03%
2023/03/15	1.1	192.09	5	192.30	190.50	-3.9	14,175	-0.03%
2023/03/14	3	185.50	2	186.00	187.50	1	14,093	0.01%
2023/03/13	3.1	186.29	5	184.70	186.50	-1.9	14,174	-0.01%
2023/03/10	6	186.83	1	183.50	187.00	5	14,176	0.04%
2023/03/09	7	196.58	13.3	198.07	194.00	-6.3	14,405	-0.04%
2023/03/08	2	188.50	3	189.17	191.00	-1	13,983	-0.01%
2023/03/07	2.1	187.06	0	0.00	187.50	2.1	13,967	0.02%
2023/03/06	1	191.00	1	192.50	189.50	0	13,998	0.00%
2023/03/03	4.2	191.67	9	190.83	188.50	-4.8	14,115	-0.03%
2023/03/02	7.1	186.02	5	186.50	186.00	2.1	14,220	0.01%
2023/03/01	2	185.50	1	186.00	186.00	1	14,266	0.01%
2023/02/24	14	188.07	12.1	187.93	185.50	1.9	14,319	0.01%
2023/02/23	9	188.17	14.1	188.67	188.50	-5.1	14,153	-0.04%
2023/02/22	28.1	185.17	7	182.36	181.00	21.1	14,009	0.15%
2023/02/21	0	0.00	3	198.00	200.50	-3	13,748	-0.02%
2023/02/20	15.1	199.51	16	195.84	195.00	-0.9	13,831	-0.01%
2023/02/17	5	196.40	0.1	196.50	196.50	4.9	14,067	0.03%
2023/02/16	3	197.33	10.1	197.56	200.50	-7.1	14,445	-0.05%
2023/02/15	5.1	192.64	1	190.50	193.00	4.1	14,704	0.03%
2023/02/14	4	194.63	2	195.25	192.00	2	14,749	0.01%
2023/02/13	6	193.75	3	191.50	193.50	3	15,074	0.02%
2023/02/10	5	196.40	4	193.75	193.50	1	15,370	0.01%
2023/02/09	29	200.19	26.2	199.68	198.50	2.8	15,653	0.02%
2023/02/08	14.5	200.29	24	200.48	199.00	-9.5	15,573	-0.06%
2023/02/07	7	189.21	4	189.25	191.50	3	15,221	0.02%
2023/02/06	22	191.57	18.2	192.54	190.00	3.8	15,323	0.02%
2023/02/03	27	192.43	33.1	194.42	194.50	-6.1	15,369	-0.04%
2023/02/02	8	179.69	14.1	181.67	184.00	-6.1	14,907	-0.04%
2023/02/01	3	175.49	9	174.17	175.50	-6	15,396	-0.04%
2023/01/31	6	169.50	8	168.69	169.50	-2	15,627	-0.01%
2023/01/30	3	167.17	4.5	167.28	168.50	-1.5	16,331	-0.01%
2023/01/17	1	159.00	10	159.75	160.00	-9	17,101	-0.05%
2023/01/16	0	0.00	6	160.08	159.50	-6	17,567	-0.03%
2023/01/13	3	162.33	4	158.00	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	1	160.50	160.00	-1	18,323	-0.01%
2023/01/11	4.1	157.76	3	158.17	161.00	1.1	18,752	0.01%
2023/01/10	1	159.00	1.1	159.54	160.00	-0.1	19,182	0.00%
2023/01/09	4.1	158.62	3	158.67	158.50	1.1	19,639	0.01%
2023/01/06	15	150.33	18	149.56	151.00	-3	19,950	-0.02%
2023/01/05	3	147.50	2	147.75	147.00	1	20,375	0.00%
2023/01/04	1.1	146.59	1	148.00	149.00	0.1	20,876	0.00%
2023/01/03	10	145.00	10	145.65	147.00	0	21,203	0.00%
2022/12/30	1	143.49	1	143.57	142.50	0	21,448	0.00%
2022/12/29	4.1	143.51	4	144.63	145.50	0.1	21,795	0.00%
2022/12/28	5.1	148.36	3.4	146.88	145.00	1.7	22,145	0.01%
2022/12/27	2	155.49	4	155.13	156.50	-2	22,266	-0.01%
2022/12/26	4	153.50	1	155.00	152.00	3	22,770	0.01%
2022/12/23	1	158.00	1	156.00	159.00	0	23,323	0.00%
2022/12/22	3	158.00	3	159.50	158.00	0	23,747	0.00%
2022/12/21	5	158.30	5	158.40	157.50	0	24,226	0.00%
2022/12/20	7	162.36	15	159.07	156.00	-8	24,661	-0.03%
2022/12/19	1.1	163.50	2	164.25	165.00	-0.9	25,021	0.00%
2022/12/16	5.1	165.62	0.1	166.00	165.00	5	25,528	0.02%
2022/12/15	6	170.75	5	171.90	171.50	1	25,759	0.00%
2022/12/14	3	171.00	3	173.30	173.00	0	25,800	0.00%
2022/12/13	1.1	166.44	0	0.00	164.00	1.1	25,794	0.00%
2022/12/12	8.1	164.19	4	163.13	164.00	4.1	25,943	0.02%
2022/12/09	13	169.88	12.3	171.24	168.50	0.7	26,462	0.00%
2022/12/08	3.2	169.46	1	167.00	167.00	2.2	26,667	0.01%
2022/12/07	5.2	170.02	0	0.00	170.00	5.2	26,854	0.02%
2022/12/06	2.2	177.68	5.1	176.57	175.50	-2.9	26,928	-0.01%
2022/12/05	7.3	178.54	10	178.80	178.00	-2.8	27,113	-0.01%
2022/12/02	9.1	177.12	6.1	177.58	176.50	3	27,347	0.01%
2022/12/01	20.2	178.01	16.2	177.72	175.50	4.1	27,536	0.01%
2022/11/30	1	169.00	3	168.50	168.50	-2	27,497	-0.01%
2022/11/29	3.1	165.85	1	166.00	165.50	2.1	27,732	0.01%
2022/11/28	1.3	167.62	3	166.83	168.50	-1.7	28,144	-0.01%
2022/11/25	5.2	170.11	3	170.00	167.50	2.2	28,344	0.01%
2022/11/24	8.1	171.13	4	171.25	172.00	4	28,350	0.01%
2022/11/23	17.1	165.33	4	166.00	163.50	13.1	28,343	0.05%
2022/11/22	1	160.50	4	161.50	166.50	-3	28,707	-0.01%
2022/11/21	5	167.20	5	165.40	164.00	0	29,182	0.00%
2022/11/18	5	170.20	3	171.33	166.00	2	29,702	0.01%
2022/11/17	4	170.25	4	167.75	170.50	0	29,817	0.00%
2022/11/16	3	164.00	5	166.30	167.00	-2	30,017	-0.01%
2022/11/15	39	165.45	36.2	166.38	167.00	2.8	30,214	0.01%
2022/11/14	7	159.86	39	162.12	163.50	-32	30,634	-0.10%
2022/11/11	81	160.66	50	158.47	156.50	31	31,097	0.10%
2022/11/10	1	149.50	1	151.50	150.50	0	30,971	0.00%
2022/11/09	11.1	150.36	11	151.59	150.50	0.1	31,293	0.00%
2022/11/08	3	152.00	2.1	152.67	147.00	0.9	31,812	0.00%
2022/11/07	5	152.10	14.2	147.85	149.00	-9.2	32,171	-0.03%
2022/11/04	14	143.93	16	143.63	142.50	-2	31,967	-0.01%
2022/11/03	7	143.43	8	143.94	144.00	-1	31,985	0.00%
2022/11/02	3	146.33	4	146.00	145.50	-1	32,066	0.00%
2022/11/01	15	145.27	8.1	145.07	146.50	7	32,164	0.02%
2022/10/31	7.2	142.90	7	142.79	142.00	0.2	32,256	0.00%
2022/10/28	15	145.03	28.2	140.65	139.50	-13.2	32,356	-0.04%
2022/10/27	21	136.69	13.2	136.78	138.00	7.8	31,865	0.02%
2022/10/26	19	135.68	14	135.50	133.50	5	31,835	0.02%
2022/10/25	36	134.61	43.5	134.76	139.50	-7.5	31,506	-0.02%
2022/10/24	4	133.63	11.9	133.91	134.50	-7.9	31,060	-0.03%
2022/10/21	8.1	124.24	6	124.83	122.50	2.1	31,495	0.01%
2022/10/20	15.1	126.42	19	124.53	127.00	-3.9	32,320	-0.01%
2022/10/19	12	130.33	12	129.83	125.00	0	32,200	0.00%
2022/10/18	8	130.50	10	129.25	130.50	-2	32,249	-0.01%
2022/10/17	18	128.31	18	128.11	131.50	0	32,783	0.00%
2022/10/14	31	126.31	33	129.56	130.00	-2	33,031	-0.01%
2022/10/13	11.2	124.25	14	123.39	118.50	-2.8	33,153	-0.01%
2022/10/12	45	122.63	45	121.86	122.00	0	33,056	0.00%
2022/10/11	43.1	126.72	53	127.72	127.00	-9.9	33,018	-0.03%
2022/10/07	21	137.00	16	137.97	136.50	5	32,849	0.02%
2022/10/06	22	137.77	36	137.32	140.00	-14	32,872	-0.04%
2022/10/05	18.1	137.91	11	138.73	133.50	7.1	32,704	0.02%
2022/10/04	53	137.22	55	136.81	137.50	-2	32,381	-0.01%
2022/10/03	41	135.92	33	135.36	135.50	8	32,180	0.02%
2022/09/30	37	135.61	38.1	126.20	134.00	-1.1	32,572	0.00%
2022/09/29	9	127.56	10.2	127.84	127.00	-1.2	32,663	0.00%
2022/09/28	41.2	128.62	49	131.27	127.50	-7.8	32,739	-0.02%
2022/09/27	25.1	133.37	24.1	135.62	134.50	1.1	32,704	0.00%
2022/09/26	31.3	137.30	34	139.68	136.00	-2.8	32,637	-0.01%
2022/09/23	33.1	149.15	29	149.12	145.50	4.1	32,650	0.01%
2022/09/22	12.1	150.03	6	151.67	156.00	6.1	32,479	0.02%
2022/09/21	8.2	152.74	8	152.25	152.50	0.2	32,515	0.00%
2022/09/20	3.1	151.85	4	152.00	152.00	-0.9	32,776	0.00%
2022/09/19	19	153.66	11	153.64	152.50	8	32,932	0.02%
2022/09/16	43.2	156.50	44	156.74	153.50	-0.8	33,125	0.00%
2022/09/15	24	165.90	15	165.67	161.00	9	33,151	0.03%
2022/09/14	2.1	169.05	2.5	168.30	169.50	-0.4	33,183	0.00%
2022/09/13	5	175.60	4	177.25	176.00	1	33,222	0.00%
2022/09/12	7	176.29	5	175.30	173.00	2	33,278	0.01%
2022/09/08	10	176.10	11	175.59	175.50	-1	33,482	0.00%
2022/09/07	30	174.87	31.1	174.71	176.00	-1.1	33,488	0.00%
2022/09/06	15	177.23	13.1	175.94	175.50	1.9	33,699	0.01%
2022/09/05	15	182.93	15	180.37	179.50	0	33,603	0.00%
2022/09/02	21	186.36	16	188.25	188.00	5	33,488	0.01%
2022/09/01	24	183.06	23	184.96	181.00	1	33,293	0.00%
2022/08/31	11	187.86	5	188.10	187.00	6	33,223	0.02%
2022/08/30	15	190.37	11.5	189.74	188.50	3.5	33,343	0.01%
2022/08/29	16.3	186.70	13	186.88	190.00	3.3	33,178	0.01%
2022/08/26	13.2	197.28	9	198.33	191.00	4.2	33,079	0.01%
2022/08/25	8	195.50	16.2	195.81	195.00	-8.2	32,887	-0.02%
2022/08/24	18.5	190.58	21	189.64	186.00	-2.5	32,679	-0.01%
2022/08/23	20.1	185.88	23	186.59	190.50	-2.9	32,474	-0.01%
2022/08/22	28	190.07	37	191.08	186.00	-9	32,316	-0.03%
2022/08/19	52.3	192.87	32.1	193.58	189.50	20.2	32,358	0.06%
2022/08/18	26	184.21	31.2	185.37	189.00	-5.2	31,931	-0.02%
2022/08/17	14	176.75	8	176.25	175.50	6	31,262	0.02%
2022/08/16	15	178.37	13	176.85	175.50	2	31,269	0.01%
2022/08/15	28	176.02	32	176.77	178.00	-4	31,286	-0.01%
2022/08/12	14	161.42	34	164.32	170.50	-20	30,694	-0.07%
2022/08/11	11.1	154.91	10	155.30	155.00	1.1	30,349	0.00%
2022/08/10	7	150.43	1	149.50	149.00	6	30,681	0.02%
2022/08/09	1	153.50	1	155.00	154.50	0	30,843	0.00%
2022/08/08	12	156.08	12	154.17	154.50	0	31,057	0.00%
2022/08/05	6	156.83	7.5	157.37	159.50	-1.5	31,147	0.00%
2022/08/04	9.5	145.89	12	146.46	149.00	-2.5	31,240	-0.01%
2022/08/03	8.1	150.24	11	151.50	148.50	-2.9	31,290	-0.01%
2022/08/02	10	149.40	10.1	150.25	151.50	-0.1	31,482	0.00%
2022/08/01	9.1	154.12	5	153.80	153.00	4.1	31,442	0.01%
2022/07/29	6.1	156.99	6	159.75	156.00	0.1	31,376	0.00%
2022/07/28	20.1	162.11	13	158.35	155.50	7.1	31,475	0.02%
2022/07/27	51	168.02	35	166.23	163.00	16	30,798	0.05%
2022/07/26	10	179.95	9	178.50	177.50	1	29,889	0.00%
2022/07/25	12	178.17	18	179.47	181.50	-6	29,826	-0.02%
2022/07/22	40.2	183.18	26	182.79	180.50	14.2	29,766	0.05%
2022/07/21	23.1	171.89	26	171.54	179.00	-3	29,265	-0.01%
2022/07/20	14	161.54	17	162.50	163.00	-3	28,744	-0.01%
2022/07/19	4	157.13	3	157.33	154.00	1	28,522	0.00%
2022/07/18	13	157.96	11	158.41	158.00	2	28,377	0.01%
2022/07/15	9	152.89	21	153.17	152.50	-12	28,062	-0.04%
2022/07/14	22	149.98	16	147.94	150.00	6	28,107	0.02%
2022/07/13	8	154.75	4	156.38	146.50	4	27,985	0.01%
2022/07/12	6	153.75	6	159.92	150.00	0	28,075	0.00%
2022/07/11	3	163.17	5	168.00	162.00	-2	28,455	-0.01%
2022/07/08	26	171.21	22	170.93	165.00	4	28,630	0.01%
2022/07/07	2	172.75	3.3	171.97	174.00	-1.3	28,007	0.00%
2022/07/06	4	165.13	6	166.00	160.50	-2	27,834	-0.01%
2022/07/05	20	170.73	19	168.45	174.00	1	27,750	0.00%
2022/07/04	8	170.06	9	172.67	172.50	-1	27,851	0.00%
2022/07/01	19	178.36	16	181.19	172.00	3	27,944	0.01%
2022/06/30	19	186.63	16	186.41	191.00	3	27,826	0.01%
2022/06/29	10	191.30	11	193.18	194.50	-1	27,816	0.00%
2022/06/28	4	188.50	3	187.50	190.00	1	27,790	0.00%
2022/06/27	11	199.00	11	199.73	198.00	0	28,067	0.00%
2022/06/24	2	188.00	2	189.25	187.50	0	28,540	0.00%
2022/06/23	4	188.25	5	189.00	190.00	-1	28,676	0.00%
2022/06/22	4	198.11	4.2	190.50	186.50	-0.2	28,328	0.00%
2022/06/21	6	201.25	6	202.58	207.00	0	28,133	0.00%
2022/06/20	2	207.00	3	206.17	201.50	-1	28,206	0.00%
2022/06/17	10	208.01	9	211.11	209.00	1	28,277	0.00%
2022/06/16	10	231.49	9	222.11	214.50	1	28,039	0.00%
2022/06/15	12.1	231.29	16	231.81	228.50	-3.9	28,074	-0.01%
2022/06/14	5	222.50	5	223.60	225.50	0	28,220	0.00%
2022/06/13	3	219.00	2	225.75	226.00	1	28,523	0.00%
2022/06/10	7	221.21	5	221.30	225.50	2	29,039	0.01%
2022/06/09	2	222.75	7	223.50	224.00	-5	29,291	-0.02%
2022/06/08	10.2	229.15	6	223.75	222.50	4.2	29,488	0.01%
2022/06/07	8	227.69	5	227.80	228.50	3	30,017	0.01%
2022/06/06	12	226.38	14	228.46	231.50	-2	30,785	-0.01%
2022/06/02	19.2	230.55	16	229.09	226.00	3.2	31,348	0.01%
2022/06/01	19	243.42	20	240.50	238.00	-1	31,717	0.00%
2022/05/31	6	237.91	5	238.80	240.50	1	31,931	0.00%
2022/05/30	6	239.75	5	238.40	242.00	1	32,963	0.00%
2022/05/27	33.1	239.53	22	238.73	231.00	11.1	33,710	0.03%
2022/05/26	18	249.08	16	244.66	238.50	2	34,303	0.01%
2022/05/25	5	253.09	6	253.25	255.00	-1	34,805	0.00%
2022/05/24	9	254.00	9	252.28	250.00	0	35,532	0.00%
2022/05/23	31	268.98	27	269.63	257.50	4	36,322	0.01%
2022/05/20	12	269.83	14	269.64	269.50	-2	36,532	-0.01%
2022/05/19	7	264.79	7.5	262.90	269.50	-0.5	36,484	0.00%
2022/05/18	13.7	264.76	15	266.37	268.00	-1.3	36,532	0.00%
2022/05/17	9	253.83	8	254.00	255.00	1	36,520	0.00%
2022/05/16	24	267.35	27	265.98	252.50	-3	37,163	-0.01%
2022/05/13	20	261.10	18	261.64	257.00	2	37,394	0.01%
2022/05/12	19	256.26	19	257.29	254.50	0	37,471	0.00%
2022/05/11	32	250.03	34	250.85	257.50	-2	37,788	-0.01%
2022/05/10	27	242.96	25	243.82	255.00	2	37,985	0.01%
2022/05/09	18.1	257.80	13	255.22	246.50	5	38,497	0.01%
2022/05/06	16.1	275.06	16	274.00	272.00	0.1	38,829	0.00%
2022/05/05	20.1	276.99	23	279.46	286.00	-2.9	38,763	-0.01%
2022/05/04	12	265.46	13	265.88	262.50	-1	38,558	0.00%
2022/05/03	7	264.71	9	265.56	264.50	-2	38,787	-0.01%
2022/04/29	17	264.15	15	261.77	260.50	2	38,955	0.01%
2022/04/28	8.1	253.38	9	255.44	260.00	-0.9	38,880	0.00%
2022/04/27	11.1	242.42	11	243.04	252.50	0.1	38,898	0.00%
2022/04/26	17.2	249.65	17	247.06	242.50	0.2	38,817	0.00%
2022/04/25	14.2	249.75	15.2	252.26	248.50	-1	39,070	0.00%
2022/04/22	14	265.29	8	265.25	267.50	6	39,245	0.02%
2022/04/21	7.3	275.21	5	277.89	275.00	2.3	39,660	0.01%
2022/04/20	8	270.19	13	271.27	276.50	-5	39,824	-0.01%
2022/04/19	11.2	275.88	11	271.05	268.50	0.2	39,943	0.00%
2022/04/18	13.2	264.03	14	264.21	272.50	-0.9	40,018	0.00%
2022/04/15	35.1	263.47	31	263.10	265.50	4.1	40,260	0.01%
2022/04/14	22	283.89	17	282.79	281.50	5	40,341	0.01%
2022/04/13	8.1	286.59	5	288.40	289.50	3.1	40,256	0.01%
2022/04/12	14	282.11	15	280.10	281.50	-1	40,177	0.00%
2022/04/11	22	290.92	14	293.36	281.00	8	39,911	0.02%
2022/04/08	27.1	299.21	23.1	299.55	301.50	4	39,727	0.01%
2022/04/07	17	311.32	11	308.87	296.00	6	39,457	0.02%
2022/04/06	16	314.50	17.2	314.18	317.00	-1.2	39,182	0.00%
2022/04/01	7	301.64	7.2	300.26	312.00	-0.2	39,128	0.00%
2022/03/31	13	309.42	12.3	310.13	305.50	0.7	39,374	0.00%
2022/03/30	31.3	319.78	33.2	320.71	312.50	-1.9	39,541	0.00%
2022/03/29	27.1	317.33	39.1	317.00	322.50	-12	39,675	-0.03%
2022/03/28	30.3	296.40	29.5	295.03	311.00	0.9	40,065	0.00%
2022/03/25	19.1	294.69	23.3	294.66	296.00	-4.2	40,418	-0.01%
2022/03/24	20.1	286.22	16.2	286.86	287.50	3.9	40,965	0.01%
2022/03/23	24.1	293.55	27.1	289.79	284.00	-3	42,365	-0.01%
2022/03/22	14.1	285.66	12.1	285.74	282.00	2	42,972	0.00%
2022/03/21	10.2	278.53	15	278.77	274.50	-4.8	43,100	-0.01%
2022/03/18	17.2	273.10	16	275.09	273.00	1.2	43,130	0.00%
2022/03/17	28	273.25	36	271.06	275.00	-8	42,942	-0.02%
2022/03/16	26	260.40	24	260.52	255.00	2	42,428	0.00%
2022/03/15	35.1	269.51	30	271.10	260.50	5.1	42,269	0.01%
2022/03/14	15.1	291.12	14	289.18	286.00	1.1	42,126	0.00%
2022/03/11	11	282.18	14	282.86	287.00	-3	41,766	-0.01%
2022/03/10	36.1	285.60	33	286.21	281.00	3.1	41,630	0.01%
2022/03/09	26.5	285.85	24	286.98	275.00	2.5	41,146	0.01%
2022/03/08	50.1	287.42	44.2	285.06	273.50	5.8	40,380	0.01%
2022/03/07	39	284.41	40	284.17	287.50	-1	39,594	0.00%
2022/03/04	48.2	297.17	38.3	298.70	288.00	10	39,069	0.03%
2022/03/03	52.2	316.47	43.1	317.40	312.00	9.1	38,732	0.02%
2022/03/02	37.1	299.68	37.4	301.67	307.00	-0.3	37,914	0.00%
2022/03/01	42.1	284.46	39.7	285.55	299.50	2.5	37,091	0.01%
2022/02/25	27	267.70	39	266.12	272.50	-12	36,252	-0.03%
2022/02/24	35	246.25	41.1	246.83	248.00	-6	35,583	-0.02%
2022/02/23	31	245.08	39.1	245.17	245.00	-8.1	34,753	-0.02%
2022/02/22	35	239.03	32	236.52	233.50	3	33,923	0.01%
2022/02/21	17	235.62	18	234.39	239.00	-1	33,503	0.00%
2022/02/18	44	234.90	44.1	235.41	238.50	-0.1	33,774	0.00%
2022/02/17	9	236.94	7	234.86	233.00	2	33,898	0.01%
2022/02/16	43.1	245.89	46	244.32	243.00	-2.9	33,682	-0.01%
2022/02/15	25	238.10	27.1	238.18	232.00	-2.1	33,336	-0.01%
2022/02/14	28.1	232.67	22	232.11	231.00	6.1	33,092	0.02%
2022/02/11	29	238.34	47	241.47	244.00	-18	33,159	-0.05%
2022/02/10	24	239.38	23	239.41	234.00	1	32,875	0.00%
2022/02/09	40.1	232.98	39.1	234.98	236.50	1	32,706	0.00%
2022/02/08	38.1	218.05	36.4	218.14	224.00	1.7	32,424	0.01%
2022/02/07	16	201.19	21	200.69	209.50	-5	32,386	-0.02%
2022/01/26	25.1	204.98	31	204.11	199.50	-6	32,810	-0.02%
2022/01/25	30	210.23	31	210.08	205.50	-1	33,233	0.00%
2022/01/24	29.1	212.51	32.5	211.32	213.50	-3.4	33,695	-0.01%
2022/01/21	30	215.77	24	216.19	216.00	6	34,692	0.02%
2022/01/20	33	216.26	32.3	216.47	219.00	0.7	35,430	0.00%
2022/01/19	30	211.97	35	212.91	215.00	-5	36,018	-0.01%
2022/01/18	30.2	215.68	27.2	214.26	209.00	3	36,701	0.01%
2022/01/17	30	211.20	33	211.64	214.50	-3	37,392	-0.01%
2022/01/14	32.2	204.67	23	202.91	213.00	9.2	37,851	0.02%
2022/01/13	36	196.79	36	196.50	200.50	0	38,128	0.00%
2022/01/12	32.3	199.70	32	200.23	200.50	0.3	38,678	0.00%
2022/01/11	24.2	202.18	11	203.59	199.00	13.2	39,898	0.03%
2022/01/10	8	213.59	9	206.44	207.00	-1	40,656	0.00%
2022/01/07	24.1	209.94	23	212.02	199.00	1.1	41,496	0.00%
2022/01/06	4.4	212.25	4	210.50	211.00	0.4	41,693	0.00%
2022/01/05	13.1	221.38	12	220.04	218.50	1.1	42,783	0.00%
2022/01/04	46	226.02	34	225.04	221.00	12	44,346	0.03%
2022/01/03	9.1	233.49	7	227.21	226.00	2.1	44,732	0.00%
2021/12/30	11.1	233.87	18	235.00	239.00	-6.9	44,982	-0.02%
2021/12/29	23.1	237.63	24.1	237.77	238.00	-1	44,942	0.00%
2021/12/28	12	241.50	15.1	240.22	245.50	-3.1	45,334	-0.01%
2021/12/27	24.1	247.88	23	246.28	238.50	1.1	45,452	0.00%
2021/12/24	7	247.43	9	247.61	249.00	-2	45,182	0.00%
2021/12/23	38	247.05	38	246.74	243.00	0	45,107	0.00%
2021/12/22	62.1	244.38	58.1	241.68	243.00	4.1	44,945	0.01%
2021/12/21	21	226.21	27.1	228.88	238.50	-6.1	44,416	-0.01%
2021/12/20	24.1	225.33	24.2	225.54	217.00	-0.1	43,896	0.00%
2021/12/17	74.3	223.95	70.1	223.55	225.50	4.2	43,928	0.01%
2021/12/16	31.2	208.16	31.2	212.84	217.50	0	42,868	0.00%
2021/12/15	16	184.66	37.3	194.11	198.00	-21.3	42,239	-0.05%
2021/12/14	23.2	186.10	8.6	186.12	180.00	14.6	42,330	0.03%
2021/12/13	16	192.41	19	191.45	194.00	-3	43,128	-0.01%
2021/12/10	6.1	188.89	6	186.83	187.50	0.1	43,465	0.00%
2021/12/09	29.1	194.16	21.1	193.01	188.50	8	44,281	0.02%
2021/12/08	14.1	188.79	46.2	188.90	194.50	-32.1	44,790	-0.07%
2021/12/07	12	178.33	35	177.26	177.00	-23	44,992	-0.05%
2021/12/06	33	179.98	10	179.75	178.50	23	45,320	0.05%
2021/12/03	30	190.72	52.1	190.63	190.00	-22.1	45,555	-0.05%
2021/12/02	15	184.23	11	184.64	184.50	4	45,714	0.01%
2021/12/01	5	182.70	1	182.50	187.00	4	45,984	0.01%
2021/11/30	16	186.94	15.1	187.18	186.00	0.9	46,512	0.00%
2021/11/29	8.1	177.77	8	178.81	183.00	0.1	47,677	0.00%
2021/11/26	15	177.93	19	177.39	182.00	-4	48,042	-0.01%
2021/11/25	19	179.58	12	178.42	176.50	7	47,917	0.01%
2021/11/24	4	178.88	8	178.81	179.00	-4	47,883	-0.01%
2021/11/23	19	182.71	8	184.44	184.50	11	48,613	0.02%
2021/11/22	11	188.95	11	187.73	190.00	0	48,686	0.00%
2021/11/19	7.1	192.99	4	197.25	190.50	3.1	48,565	0.01%
2021/11/18	18	197.81	7	199.00	196.00	11	48,409	0.02%
2021/11/17	8.1	200.31	17	201.94	206.00	-9	48,307	-0.02%
2021/11/16	8	201.06	6	199.58	193.50	2	47,897	0.00%
2021/11/15	4	195.13	12.1	196.52	198.50	-8.1	47,378	-0.02%
2021/11/12	22.1	196.12	18	197.78	189.00	4.1	47,110	0.01%
2021/11/11	14.1	190.95	8	191.69	191.00	6.1	46,520	0.01%
2021/11/10	20	186.68	27.1	184.78	194.00	-7.1	46,153	-0.02%
2021/11/09	15.1	186.86	23	185.22	181.00	-7.9	45,662	-0.02%
2021/11/08	26	187.35	12	186.13	181.00	14	45,141	0.03%
2021/11/05	54	192.61	38	187.20	197.00	16	44,724	0.04%
2021/11/04	20	193.58	19.1	195.21	190.50	0.9	44,059	0.00%
2021/11/03	31	198.37	38	195.38	193.50	-7	43,471	-0.02%
2021/11/02	39	212.23	36	204.92	205.50	3	43,072	0.01%
2021/11/01	35	212.24	34	211.69	210.00	1	42,405	0.00%
2021/10/29	64	205.69	56	205.70	201.00	8	41,622	0.02%
2021/10/28	26	187.75	30	192.10	196.50	-4	40,311	-0.01%
2021/10/27	24	171.69	31	174.71	179.00	-7	39,421	-0.02%
2021/10/26	49.1	173.22	46	171.46	163.00	3.1	38,611	0.01%
2021/10/25	37	172.05	32	172.27	176.00	5	37,727	0.01%
2021/10/22	23	162.63	41.3	161.10	166.50	-18.3	36,525	-0.05%
2021/10/21	59	155.33	45.9	153.73	151.50	13.1	35,522	0.04%
2021/10/20	41.5	149.79	50	151.30	153.50	-8.5	34,614	-0.02%
2021/10/19	72	147.13	69	148.40	147.50	3	33,683	0.01%
2021/10/18	49	141.28	49	141.03	141.00	0	32,110	0.00%
2021/10/15	50	134.19	67	135.93	143.00	-17	31,001	-0.05%
2021/10/14	41	129.40	39	130.79	130.00	2	29,551	0.01%
2021/10/13	70	135.91	60	134.38	131.50	10	28,779	0.03%
2021/10/12	95	131.51	93.1	131.68	133.00	2	27,418	0.01%
2021/10/08	37	126.08	52.2	129.24	130.00	-15.2	25,623	-0.06%
2021/10/07	11	114.32	26	115.56	118.50	-15	25,160	-0.06%
2021/10/06	24	110.06	27	108.35	108.00	-3	25,003	-0.01%
2021/10/05	47	109.63	45	109.07	112.00	2	25,354	0.01%
2021/10/04	15	111.23	22	111.41	109.00	-7	25,273	-0.03%
2021/10/01	12	109.38	13	110.04	107.50	-1	25,585	0.00%
2021/09/30	11	114.95	10	115.40	115.00	1	25,583	0.00%
2021/09/29	19.1	115.52	10	114.05	115.00	9.1	25,693	0.04%
2021/09/28	37	117.30	35	118.73	120.50	2	25,254	0.01%
2021/09/27	14	117.14	23	117.52	114.50	-9	24,602	-0.04%
2021/09/24	29	119.05	28.3	119.80	118.00	0.7	24,250	0.00%
2021/09/23	23	114.37	35	113.70	115.50	-12	23,388	-0.05%
2021/09/22	17	108.59	20	109.03	106.00	-3	23,034	-0.01%
2021/09/17	29	112.24	30	113.27	114.00	-1	22,693	0.00%
2021/09/16	43.2	115.33	50	115.19	112.50	-6.8	22,132	-0.03%
2021/09/15	52	111.32	42	111.75	111.50	10	21,085	0.05%
2021/09/14	32	110.08	47.1	112.20	115.00	-15.1	20,608	-0.07%
2021/09/13	52.1	111.28	32	109.08	109.00	20.1	19,661	0.10%
2021/09/10	14	103.64	52	106.80	110.50	-38	18,802	-0.20%
2021/09/09	13	97.82	23	99.87	100.50	-10	18,216	-0.05%
2021/09/08	37	96.78	17	97.21	93.40	20	17,894	0.11%
2021/09/07	41	100.69	37	102.69	98.30	4	17,543	0.02%
2021/09/06	19	112.21	16	112.34	109.00	3	17,535	0.02%
2021/09/03	28	110.39	22	110.41	110.00	6	17,809	0.03%
2021/09/02	44	111.40	46	110.18	109.00	-2	17,265	-0.01%
2021/09/01	34	106.48	42	107.44	109.00	-8	15,914	-0.05%
2021/08/31	21	99.48	7	98.61	99.20	14	15,298	0.09%
2021/08/30	16	103.19	27	104.59	103.00	-11	15,046	-0.07%
2021/08/27	45	106.71	23	105.83	103.50	22	15,000	0.15%
2021/08/26	4	102.48	15	100.37	104.00	-11	14,197	-0.08%
2021/08/25	3	95.30	4	95.38	94.80	-1	14,015	-0.01%
2021/08/24	6	94.88	7.2	95.89	94.30	-1.2	14,283	-0.01%
2021/08/23	18	95.38	2	95.00	94.40	16	14,264	0.11%
2021/08/20	0	0.00	4	92.45	90.90	-4	14,185	-0.03%
2021/08/19	1	89.30	1	88.00	86.20	0	14,118	0.00%
2021/08/18	0	0.00	9	88.23	89.80	-9	14,353	-0.06%
2021/08/17	9	89.66	3	86.83	86.70	6	14,560	0.04%
2021/08/16	3	90.40	11	89.81	92.40	-8	14,540	-0.06%
2021/08/13	16.1	92.62	6	93.87	92.10	10.1	14,543	0.07%
2021/08/12	2	96.25	4	95.98	95.40	-2	14,571	-0.01%
2021/08/11	4	97.05	8	97.54	97.10	-4	14,663	-0.03%
2021/08/10	5	97.94	5	99.30	97.30	0	14,664	0.00%
2021/08/09	2	99.70	1	99.00	98.80	1	14,657	0.01%
2021/08/06	17.1	98.77	18	98.53	99.30	-0.9	14,668	-0.01%
2021/08/05	4	106.99	9	107.17	106.00	-5	14,479	-0.03%
2021/08/04	13	109.27	1	116.50	108.50	12	14,651	0.08%
2021/08/03	1	109.50	1	110.00	114.50	0	14,710	0.00%
2021/08/02	3	113.67	4	111.88	112.00	-1	14,752	-0.01%
2021/07/30	18	113.28	19	112.63	112.50	-1	14,891	-0.01%
2021/07/29	11	109.14	9	105.28	108.00	2	14,903	0.01%
2021/07/28	5	105.30	2.2	106.36	105.00	2.8	15,093	0.02%
2021/07/27	5	118.10	0	0.00	116.50	5	15,783	0.03%
2021/07/26	9	118.22	12	118.96	121.50	-3	16,255	-0.02%
2021/07/23	8.2	113.13	2	113.00	112.50	6.2	17,371	0.04%
2021/07/22	5	117.20	8.2	117.95	118.50	-3.2	18,178	-0.02%
2021/07/21	2	111.00	0	0.00	110.00	2	18,336	0.01%
2021/07/20	1	112.00	0	0.00	111.50	1	18,661	0.01%
2021/07/19	1	110.00	11.3	112.80	118.00	-10.3	18,678	-0.05%
2021/07/16	3	108.50	1	110.00	109.00	2	18,767	0.01%
2021/07/15	2.2	108.77	0	0.00	109.00	2.2	18,898	0.01%
2021/07/14	6	109.42	10	110.80	114.00	-4	18,999	-0.02%
2021/07/13	16	113.75	15	113.20	111.00	1	18,915	0.01%
2021/07/12	14	110.61	7.3	111.38	110.50	6.7	18,689	0.04%
2021/07/09	9	101.26	26.6	103.62	106.50	-17.6	18,206	-0.10%
2021/07/08	45	94.83	61	95.13	97.10	-16	18,020	-0.09%
2021/07/07	16	90.06	16	90.96	91.80	0	17,495	0.00%
2021/07/06	18	84.31	28	84.25	83.50	-10	17,327	-0.06%
2021/07/05	2	79.10	13.2	81.59	85.40	-11.2	17,067	-0.07%
2021/07/02	4	77.30	21	76.45	77.70	-17	16,992	-0.10%
2021/07/01	4.2	75.76	10	73.50	74.00	-5.9	17,167	-0.03%
2021/06/30	2	75.55	2	75.60	76.10	0	17,153	0.00%
2021/06/29	5	77.98	14	77.31	75.50	-9	17,130	-0.05%
2021/06/28	1	75.50	5	75.94	76.30	-4	16,934	-0.02%
2021/06/25	5	76.12	2	76.90	75.60	3	16,899	0.02%
2021/06/24	10	76.71	0	0.00	76.70	10	16,852	0.06%
2021/06/23	14	77.05	21	77.13	76.70	-7	16,816	-0.04%
2021/06/22	11	75.18	5	75.48	74.80	6	16,677	0.04%
2021/06/21	8	75.18	2	75.50	75.20	6	16,606	0.04%
2021/06/18	26	77.46	17	76.85	76.30	9	16,489	0.05%
2021/06/17	3	76.73	11	76.88	77.60	-8	16,286	-0.05%
2021/06/16	9	76.38	1	77.00	75.10	8	16,105	0.05%
2021/06/15	36	78.06	10	76.58	78.10	26	15,932	0.16%
2021/06/11	17	74.65	45	77.18	78.10	-28	15,368	-0.18%
2021/06/10	2	70.85	5	71.50	71.00	-3	14,589	-0.02%
2021/06/09	4	70.60	6	70.92	69.80	-2	14,417	-0.01%
2021/06/08	2	71.20	7	71.33	71.40	-5	14,302	-0.03%
2021/06/07	5	68.82	3	70.20	71.10	2	14,221	0.01%
2021/06/04	8	70.61	0	0.00	69.10	8	14,091	0.06%
2021/06/03	13	70.45	8	70.34	70.80	5	13,914	0.04%
2021/06/02	13	68.85	7	68.81	69.00	6	13,719	0.04%
2021/06/01	20	71.12	10	70.17	69.40	10	13,598	0.07%
2021/05/31	8	67.96	6	68.40	68.40	2	13,283	0.02%
2021/05/28	3	67.70	10	67.47	67.50	-7	13,129	-0.05%
2021/05/27	12	66.90	19	65.80	65.60	-7	13,009	-0.05%
2021/05/26	24	66.49	15	66.24	66.30	9	12,918	0.07%
2021/05/25	4	65.23	9	66.31	67.50	-5	12,631	-0.04%
2021/05/24	3	61.37	7	61.57	61.40	-4	12,312	-0.03%
2021/05/21	20	60.36	10	60.30	59.80	10	12,295	0.08%
2021/05/20	9	60.29	16	60.16	58.80	-7	12,298	-0.06%
2021/05/19	12	59.70	1	59.00	58.20	11	12,244	0.09%
2021/05/18	3	57.87	0.1	58.50	58.50	2.9	12,109	0.02%
2021/05/17	1.1	53.95	1	53.50	53.20	0.1	12,039	0.00%
2021/05/14	2	60.30	11	59.09	57.60	-9	11,963	-0.08%
2021/05/13	10	61.20	0	0.00	59.50	10	11,838	0.08%
2021/05/12	15.1	61.89	21	60.76	59.40	-6	11,728	-0.05%
2021/05/11	3	62.87	4	63.03	63.30	-1	11,444	-0.01%
2021/05/10	14	66.77	4	66.80	66.90	10	11,262	0.09%
2021/05/07	2	68.30	1	68.50	68.00	1	11,214	0.01%
2021/05/06	0	0.00	15	67.09	67.00	-15	11,047	-0.14%
2021/05/05	25	69.87	47	67.99	66.50	-22	10,896	-0.20%
2021/05/04	48	70.37	25	71.11	73.80	23	10,606	0.22%
2021/05/03	27	71.93	31	70.29	69.80	-4	10,416	-0.04%
2021/04/29	26	72.63	37	73.48	74.50	-11	10,415	-0.11%
2021/04/28	18	65.76	30	64.80	67.80	-12	9,319	-0.13%
2021/04/27	9	60.97	9	61.50	61.70	0	8,510	0.00%
2021/04/26	21	62.29	39.4	62.03	62.60	-18.4	8,303	-0.22%
2021/04/23	8	57.59	2	56.90	58.80	6	7,967	0.08%
2021/04/22	10	58.43	10	56.84	56.50	0	8,021	0.00%
2021/04/21	7	60.01	3	60.23	58.70	4	7,949	0.05%
2021/04/20	4	59.58	57.6	60.20	61.00	-53.6	7,961	-0.67%
2021/04/19	14	60.15	1	60.90	59.00	13	7,977	0.16%
2021/04/16	2	59.10	5	59.00	59.50	-3	7,882	-0.04%
2021/04/15	2	59.45	3	58.53	59.30	-1	7,719	-0.01%
2021/04/14	10	58.72	4	58.38	56.40	6	7,561	0.08%
2021/04/13	5	57.62	5	58.18	57.90	0	7,244	0.00%
2021/04/09	14	57.58	18	58.57	57.50	-4	6,837	-0.06%
2021/04/08	11	56.61	7	56.59	57.20	4	6,536	0.06%
2021/04/07	14	55.61	22	56.41	57.40	-8	6,373	-0.13%
2021/04/06	2	53.50	0	0.00	53.40	2	6,225	0.03%
2021/04/01	0	0.00	2	53.00	53.00	-2	6,271	-0.03%
2021/03/31	1	53.30	0	53.10	52.10	1	6,248	0.02%
2021/03/30	1	51.60	2	52.00	52.40	-1	6,224	-0.02%
2021/03/29	2	52.20	0	0.00	51.90	2	6,285	0.03%
2021/03/26	0	0.00	2	51.80	52.10	-2	6,383	-0.03%
2021/03/25	3	50.70	1	50.40	50.40	2	6,379	0.03%
2021/03/23	2	51.10	1	51.20	51.10	1	6,429	0.02%
2021/03/22	0.5	51.30	2	51.90	51.40	-1.5	6,455	-0.02%
2021/03/19	2	51.20	2	51.40	51.00	0	6,639	0.00%
2021/03/18	2	52.15	3	52.50	51.90	-1	6,650	-0.02%
2021/03/17	2	51.70	0	0.00	51.90	2	6,711	0.03%
2021/03/16	0	0.00	2	52.10	51.90	-2	6,770	-0.03%
2021/03/15	1.5	51.53	2	51.80	51.60	-0.5	6,891	-0.01%
2021/03/12	3	50.83	2	51.20	51.00	1	7,027	0.01%
2021/03/10	1	50.00	5	50.00	50.10	-4	8,052	-0.05%
2021/03/09	5	48.90	2	49.20	49.50	3	8,093	0.04%
2021/03/05	3	50.03	0	0.00	49.95	3	8,098	0.04%
2021/03/04	4	51.20	0	0.00	50.90	4	8,126	0.05%
2021/03/03	6	51.28	3	51.77	51.90	3	8,098	0.04%
2021/03/02	1	52.80	0	0.00	52.10	1	8,061	0.01%
2021/02/26	1	53.10	0	0.00	53.00	1	8,057	0.01%
2021/02/25	4	53.65	1	54.60	53.40	3	8,060	0.04%
2021/02/24	6	54.88	0	0.00	53.90	6	8,146	0.07%
2021/02/23	3	55.70	1	55.40	55.40	2	8,135	0.02%
2021/02/22	2	55.20	6	56.32	57.30	-4	8,151	-0.05%
2021/02/19	1	55.10	0	0.00	55.90	1	8,006	0.01%
2021/02/18	1	54.00	6	53.87	54.00	-5	7,934	-0.06%
2021/02/05	2	51.90	0	0.00	51.80	2	7,883	0.03%
2021/02/04	1	52.60	4	52.80	52.20	-3	7,859	-0.04%
2021/02/03	4	53.83	3	53.00	53.30	1	7,823	0.01%
2021/02/02	4.5	52.98	6	52.87	52.90	-1.5	7,771	-0.02%
2021/02/01	3	51.77	2	51.15	51.40	1	7,737	0.01%
2021/01/29	10	53.76	10	54.18	52.20	0	7,685	0.00%
2021/01/28	2	52.65	4	53.60	53.40	-2	7,537	-0.03%
2021/01/27	4	52.20	9	52.62	52.50	-5	7,391	-0.07%
2021/01/26	6	51.73	0	0.00	51.10	6	7,215	0.08%
2021/01/25	22	55.67	13	54.98	54.10	9	7,011	0.13%
2021/01/22	17	55.44	32	57.23	57.90	-15	6,417	-0.23%
2021/01/21	2	52.20	6	53.02	52.70	-4	5,889	-0.07%
2021/01/20	3	52.07	0	0.00	51.00	3	5,790	0.05%
2021/01/19	2	52.55	9	53.04	53.00	-7	5,727	-0.12%
2021/01/18	2.5	52.24	0	0.00	52.40	2.5	5,755	0.04%
2021/01/15	4	53.65	0	0.00	53.40	4	5,758	0.07%
2021/01/14	4	52.75	8	53.43	54.00	-4	5,626	-0.07%
2021/01/13	6	53.02	16.9	53.48	54.00	-10.9	5,539	-0.20%
2021/01/12	5	51.96	4	52.10	52.00	1	5,405	0.02%
2021/01/11	0	0.00	8	51.33	51.60	-8	5,245	-0.15%
2021/01/08	4	49.51	0	0.00	48.75	4	5,169	0.08%
2021/01/07	0	0.00	1	49.80	49.75	-1	5,113	-0.02%
2021/01/06	10	49.35	8	49.86	49.30	2	5,073	0.04%
2021/01/05	1	51.20	0	0.00	51.50	1	4,950	0.02%
2021/01/04	1	51.10	11	51.25	52.20	-10	4,891	-0.20%
2020/12/31	2	50.90	0	0.00	50.90	2	4,803	0.04%
2020/12/30	5	51.40	5	51.50	51.50	0	4,777	0.00%
2020/12/29	2	51.70	1	52.40	51.90	1	4,740	0.02%
2020/12/28	3	50.83	3.1	49.96	51.80	-0.1	4,581	0.00%
2020/12/25	3	50.47	0	0.00	50.70	3	4,467	0.07%
2020/12/24	9.5	51.29	4	51.35	51.00	5.5	4,432	0.12%
2020/12/23	2	51.50	6	51.27	51.20	-4	4,403	-0.09%
2020/12/22	9	50.63	11	51.57	49.65	-2	4,331	-0.05%
2020/12/21	0	0.00	2	49.10	49.20	-2	4,222	-0.05%
2020/12/18	0	0.00	3	50.40	49.95	-3	4,176	-0.07%
2020/12/17	3	50.17	2	51.10	49.80	1	4,147	0.02%
2020/12/16	0	0.00	1	50.70	50.50	-1	4,107	-0.02%
2020/12/15	25	51.79	20	51.19	50.40	5	4,083	0.12%
2020/12/14	1	49.00	8	50.73	50.50	-7	3,880	-0.18%
2020/12/11	5	49.93	11	50.71	49.50	-6	3,852	-0.16%
2020/12/10	13	50.72	6	50.87	50.70	7	3,835	0.18%
2020/12/09	14	52.03	4	51.80	51.70	10	3,743	0.27%
2020/12/08	6	52.77	7	52.93	52.70	-1	3,599	-0.03%
2020/12/07	28	55.44	27	55.15	55.40	1	3,438	0.03%
2020/12/04	17	51.56	58	52.74	53.40	-41	2,870	-1.43%
2020/12/03	2	48.95	4	49.35	48.55	-2	2,374	-0.08%
2020/12/02	36	48.62	8	48.72	48.50	28	2,332	1.20%
2020/12/01	0	0.00	2	47.78	48.00	-2	2,300	-0.09%
2020/11/30	0	0.00	26	47.92	47.95	-26	2,292	-1.13%
2020/11/27	1	47.00	0	0.00	47.05	1	2,241	0.04%
2020/11/26	0	0.00	2	46.35	46.60	-2	2,249	-0.09%
2020/11/25	14	46.39	0	0.00	46.05	14	2,250	0.62%
2020/11/24	5	46.90	0	0.00	47.00	5	2,210	0.23%
2020/11/23	13	47.55	10	47.58	47.65	3	2,171	0.14%
2020/11/20	0	0.00	5	45.95	46.05	-5	2,028	-0.25%
2020/11/19	0	0.00	4	46.18	45.35	-4	1,985	-0.20%
2020/11/18	0	0.00	1	45.55	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	3	45.60	45.35	-3	1,872	-0.16%
2020/11/16	0	0.00	10	45.13	45.15	-10	1,890	-0.53%
2020/11/12	0	0.00	3	44.00	43.80	-3	1,883	-0.16%
2020/11/11	4	43.68	0	0.00	43.70	4	1,877	0.21%
2020/11/10	2	43.85	4	43.50	43.85	-2	1,890	-0.11%
2020/11/09	1	43.60	1	43.65	43.60	0	1,877	0.00%
2020/11/06	0	0.00	1	42.95	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/11/04	1	41.55	0	0.00	41.75	1	1,924	0.05%
2020/11/03	3	41.35	0	0.00	41.25	3	1,959	0.15%
2020/11/02	2	40.70	0	0.00	40.80	2	2,007	0.10%
2020/10/30	4	41.78	9	41.95	41.65	-5	2,050	-0.24%
2020/10/29	10	41.86	1	41.90	42.00	9	2,087	0.43%
2020/10/28	1	42.75	0	0.00	42.80	1	2,080	0.05%
2020/10/27	2	43.50	1	43.40	43.40	1	2,133	0.05%
2020/10/23	0	0.00	6	43.83	44.10	-6	2,143	-0.28%
2020/10/22	9	43.17	0	0.00	43.00	9	2,260	0.40%
2020/10/21	6	43.39	0	0.00	43.05	6	2,425	0.25%
2020/10/20	7	43.29	2	43.70	43.05	5	2,688	0.19%
2020/10/19	2	42.98	1	42.75	44.15	1	2,701	0.04%
2020/10/16	2	42.60	0	0.00	42.25	2	2,745	0.07%
2020/10/15	1	42.95	0	0.00	43.10	1	2,879	0.03%
2020/10/14	0	0.00	5	43.20	43.35	-5	2,935	-0.17%
2020/10/13	2	43.30	0	0.00	43.25	2	2,988	0.07%
2020/10/06	0	0.00	1	44.60	44.50	-1	3,167	-0.03%
2020/10/05	1	43.85	0	0.00	44.05	1	3,272	0.03%
2020/09/30	3	43.50	1	43.70	43.85	2	3,455	0.06%
2020/09/29	1	43.40	0	0.00	43.35	1	3,702	0.03%
2020/09/28	0	0.00	1	43.15	44.05	-1	3,909	-0.03%
2020/09/25	1	42.05	0	0.00	42.00	1	4,182	0.02%
2020/09/24	1	43.00	1	44.05	43.00	0	4,699	0.00%
2020/09/23	0	0.00	2	44.60	44.65	-2	5,018	-0.04%
2020/09/21	1	45.00	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	10	45.50	45.65	-10	5,792	-0.17%
2020/09/16	4	45.46	3	45.10	45.05	1	6,332	0.02%
2020/09/15	4	45.50	2	45.38	45.40	2	6,368	0.03%
2020/09/07	0	0.00	1	43.75	43.55	-1	6,638	-0.02%
2020/09/04	1	43.65	0	0.00	43.95	1	6,670	0.01%
2020/09/03	2	44.50	0	0.00	44.40	2	6,680	0.03%
2020/09/02	1	45.00	0	0.00	45.10	1	6,696	0.01%
2020/09/01	3	44.83	1	44.95	44.95	2	6,706	0.03%
2020/08/26	2	44.10	0	0.00	44.50	2	6,789	0.03%
2020/08/24	1	43.20	0	0.00	43.40	1	6,875	0.01%
2020/08/21	1	43.50	0	0.00	43.50	1	6,903	0.01%
2020/08/20	0	0.00	1	44.30	42.40	-1	6,915	-0.01%
2020/08/19	3	45.60	0	0.00	45.20	3	6,871	0.04%
2020/08/18	3	46.35	1	46.35	46.30	2	6,847	0.03%
2020/08/17	2	46.60	0	0.00	47.00	2	6,914	0.03%
2020/08/13	1	46.85	2	46.78	46.25	-1	6,979	-0.01%
2020/08/12	1	46.65	0	0.00	46.60	1	6,993	0.01%
2020/08/11	0	0.00	1	48.20	47.30	-1	6,969	-0.01%
2020/08/10	5	47.80	2	48.43	47.25	3	6,966	0.04%
2020/08/07	6	48.18	3	48.18	48.45	3	6,937	0.04%
2020/08/06	1	48.10	2	48.85	47.70	-1	6,923	-0.01%
2020/08/05	6	48.47	0	0.00	48.60	6	6,887	0.09%
2020/08/04	3	47.55	0	0.00	47.80	3	6,835	0.04%
2020/08/03	2	47.50	3	47.22	47.10	-1	6,806	-0.01%
2020/07/31	7	46.67	0	0.00	47.05	7	6,820	0.10%
2020/07/30	2	47.58	2	47.50	47.80	0	6,752	0.00%
2020/07/29	1	46.50	4	46.13	46.95	-3	6,725	-0.04%
2020/07/28	17	47.46	1	46.95	46.20	16	6,658	0.24%
2020/07/27	6	50.43	3	50.93	49.15	3	6,524	0.05%
2020/07/24	9	54.30	4	54.00	52.10	5	6,354	0.08%
2020/07/23	1	52.10	6	52.70	52.90	-5	6,085	-0.08%
2020/07/22	5	51.80	5.6	51.84	52.50	-0.6	6,034	-0.01%
2020/07/21	5	52.30	14	52.86	53.00	-9	6,100	-0.15%
2020/07/17	1	48.85	1	50.40	48.95	0	6,066	0.00%
2020/07/15	5	51.08	1	52.00	50.10	4	6,025	0.07%
2020/07/14	1	50.80	3	51.33	51.00	-2	6,004	-0.03%
2020/07/13	1	51.10	3	50.60	51.60	-2	5,971	-0.03%
2020/07/10	7	50.63	0	0.00	50.80	7	5,933	0.12%
2020/07/09	11	53.05	4.6	52.90	52.60	6.4	5,837	0.11%
2020/07/08	7	52.79	5	53.34	54.00	2	5,663	0.04%
2020/07/07	14	51.63	0	0.00	51.50	14	5,429	0.26%
2020/07/06	15	54.53	18	54.56	54.00	-3	5,261	-0.06%
2020/07/03	12	53.18	18	53.58	52.80	-6	5,033	-0.12%
2020/07/02	4	48.28	14	49.88	51.30	-10	4,544	-0.22%
2020/07/01	10	46.96	11	47.46	47.75	-1	4,233	-0.02%
2020/06/30	6	47.28	7	48.21	46.40	-1	4,065	-0.02%
2020/06/29	4	46.85	23	46.38	46.50	-19	3,795	-0.50%
2020/06/24	16	45.09	26	45.01	44.80	-10	3,484	-0.29%
2020/06/23	7	43.04	4	43.14	43.35	3	3,083	0.10%
2020/06/22	5	42.47	5	42.65	42.70	0	2,987	0.00%
2020/06/19	0	0.00	1	42.20	41.00	-1	2,984	-0.03%
2020/06/18	5	41.70	0	0.00	41.80	5	2,809	0.18%
2020/06/17	3	41.80	0	0.00	41.70	3	2,797	0.11%
2020/06/16	5	41.90	0	0.00	41.90	5	2,819	0.18%
2020/06/12	5	41.19	0	0.00	41.65	5	2,889	0.17%
2020/06/11	0	0.00	1	44.30	42.80	-1	2,908	-0.03%
2020/06/10	5	44.29	2	44.33	44.20	3	2,951	0.10%
2020/06/09	2	44.50	1	44.45	44.35	1	2,993	0.03%
2020/06/08	10	45.19	7	45.04	44.90	3	3,017	0.10%
2020/06/05	2	44.65	0	0.00	44.90	2	2,992	0.07%
2020/06/04	0	0.00	1	44.80	45.00	-1	3,007	-0.03%
2020/06/03	3.7	44.59	4	44.44	45.05	-0.3	3,010	-0.01%
2020/06/02	4	44.35	0	0.00	44.40	4	2,974	0.13%
2020/06/01	4	44.93	8	45.04	45.10	-4	2,948	-0.14%
2020/05/29	5	43.98	0	0.00	43.60	5	2,905	0.17%
2020/05/28	6	44.12	0	0.00	43.35	6	2,887	0.21%
2020/05/27	4	44.03	2	44.13	43.85	2	2,902	0.07%
2020/05/26	3	43.35	0	0.00	43.20	3	2,910	0.10%
2020/05/22	3	44.60	0	0.00	43.60	3	2,934	0.10%
2020/05/21	0	0.00	15	43.83	43.95	-15	2,875	-0.52%
2020/05/20	10	42.30	2	42.75	42.30	8	2,828	0.28%
2020/05/19	0	0.00	1	42.05	41.95	-1	2,832	-0.04%
2020/05/18	1	40.55	0	0.00	40.50	1	2,819	0.04%
2020/05/15	5	41.40	0	0.00	41.35	5	2,838	0.18%
2020/05/14	3	42.43	0	0.00	42.10	3	2,851	0.11%
2020/05/13	7	43.06	5	43.53	43.70	2	2,869	0.07%
2020/05/12	1	43.20	1	42.40	42.40	0	2,915	0.00%
2020/05/07	3	43.75	4	43.56	43.55	-1	2,940	-0.03%
2020/04/24	13	42.45	0	0.00	42.55	13	3,160	0.41%
2020/04/23	9	44.04	6	44.45	45.30	3	3,036	0.10%
2020/04/22	0	0.00	8	41.11	42.65	-8	2,927	-0.27%
2020/04/21	0	0.00	10	42.79	41.80	-10	2,950	-0.34%
2020/04/20	0	0.00	3	42.60	43.00	-3	3,053	-0.10%
2020/04/17	4	42.10	2.5	42.32	42.05	1.5	3,103	0.05%
2020/04/16	8	41.44	6	41.58	41.60	2	3,147	0.06%
2020/04/15	2	41.00	0	0.00	41.80	2	3,291	0.06%
2020/04/14	0	0.00	1	40.75	41.00	-1	3,368	-0.03%
2020/04/10	1	39.95	8	40.10	40.05	-7	3,518	-0.20%
2020/04/09	5	40.42	0	0.00	40.35	5	3,753	0.13%
2020/04/08	3	39.83	5	39.76	41.20	-2	3,905	-0.05%
2020/04/07	6	38.80	0	0.00	38.80	6	3,875	0.15%
2020/04/06	2	37.10	1	37.20	37.45	1	3,842	0.03%
2020/04/01	0	0.00	1	36.40	36.65	-1	3,824	-0.03%
2020/03/31	2	36.63	1	36.75	36.30	1	3,870	0.03%
2020/03/30	0	0.00	6	35.60	36.70	-6	3,875	-0.15%
2020/03/27	3	36.13	3	36.50	36.20	0	3,858	0.00%
2020/03/26	3	36.23	3	36.15	36.50	0	3,829	0.00%
2020/03/25	2	36.90	3	36.33	36.40	-1	3,837	-0.03%
2020/03/24	1	34.00	3	33.80	34.10	-2	3,804	-0.05%
2020/03/23	4	30.10	9	31.54	32.15	-5	3,791	-0.13%
2020/03/20	2	31.35	4	31.38	32.05	-2	3,796	-0.05%
2020/03/19	8	29.39	3	29.20	29.15	5	3,801	0.13%
2020/03/18	3	32.25	0	0.00	32.35	3	3,768	0.08%
2020/03/17	5.4	32.56	0	0.00	32.95	5.4	3,806	0.14%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	3	40.32	0	0.00	38.35	3	3,623	0.08%
2020/03/10	0	0.00	3	43.10	43.80	-3	3,586	-0.08%
2020/03/09	1	43.85	4	43.50	42.80	-3	3,570	-0.08%
2020/03/04	1	44.75	0	0.00	45.05	1	3,633	0.03%
2020/03/03	11	46.10	0	0.00	45.55	11	3,623	0.30%
2020/03/02	0	0.00	5	43.66	45.00	-5	3,613	-0.14%
2020/02/27	0	0.00	2	44.70	44.05	-2	3,588	-0.06%
2020/02/26	2	45.73	2	46.00	45.60	0	3,576	0.00%
2020/02/25	3	45.68	5	46.10	46.10	-2	3,569	-0.06%
2020/02/21	3	47.70	3	47.62	47.65	0	3,525	0.00%
2020/02/20	1	48.10	1	48.25	48.15	0	3,499	0.00%
2020/02/19	5	48.68	0	0.00	48.60	5	3,494	0.14%
2020/02/18	0	0.00	2	48.23	48.90	-2	3,514	-0.06%
2020/02/17	1	48.80	0	0.00	48.45	1	3,503	0.03%
2020/02/14	4	49.45	0	0.00	49.50	4	3,488	0.11%
2020/02/13	1	50.10	1	50.00	50.00	0	3,453	0.00%
2020/02/12	6	48.63	1	49.15	49.25	5	3,412	0.15%
2020/02/07	3	47.23	0	0.00	47.15	3	3,447	0.09%
2020/02/06	0	0.00	1	48.35	48.30	-1	3,450	-0.03%
2020/02/05	1	48.20	0	0.00	47.00	1	3,439	0.03%
2020/02/04	7	47.60	1	47.30	48.00	6	3,428	0.17%
2020/02/03	4	46.18	1	46.70	46.60	3	3,452	0.09%
2020/01/31	2	52.00	11	51.20	49.45	-9	3,488	-0.26%
2020/01/30	0	0.00	6	53.20	52.10	-6	3,523	-0.17%
2020/01/20	15	57.95	1	58.80	57.80	14	3,613	0.39%
2020/01/14	1	59.00	5	60.24	59.40	-4	3,670	-0.11%
2020/01/13	0	0.00	2	59.15	59.50	-2	3,550	-0.06%
2020/01/10	1	58.30	4	58.75	58.60	-3	3,536	-0.08%
2020/01/09	5	57.82	2	57.90	58.30	3	3,463	0.09%
2020/01/08	5	56.02	3	56.37	55.70	2	3,326	0.06%
2020/01/07	2	56.80	0	0.00	56.10	2	3,239	0.06%
2020/01/06	5	57.40	0	0.00	56.60	5	3,189	0.16%
2020/01/03	23	59.96	27	59.82	59.00	-4	3,236	-0.12%
2020/01/02	4	59.18	17	58.42	59.20	-13	3,036	-0.43%
2019/12/27	2	56.60	0	0.00	56.50	2	3,048	0.07%
2019/12/26	1	56.70	0	0.00	56.70	1	3,070	0.03%
2019/12/25	2	55.70	1	56.40	56.50	1	3,056	0.03%
2019/12/23	10	55.50	0	0.00	55.40	10	3,116	0.32%
2019/12/20	1	56.90	1	56.60	56.50	0	3,169	0.00%
2019/12/19	1	56.50	0	0.00	56.70	1	3,245	0.03%
2019/12/18	0	0.00	4	56.83	56.20	-4	3,316	-0.12%
2019/12/17	1	56.70	0	0.00	56.70	1	3,756	0.03%
2019/12/13	10	54.80	0	0.00	55.10	10	4,112	0.24%
2019/12/12	11	56.39	21	56.25	55.80	-10	4,110	-0.24%
2019/12/11	0	0.00	1	54.80	55.00	-1	4,047	-0.02%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.20	1	54.50	54.30	0	4,101	0.00%
2019/12/02	1	53.50	0	0.00	53.60	1	4,322	0.02%
2019/11/29	1	55.80	0	0.00	55.50	1	4,310	0.02%
2019/11/28	1	56.40	1	56.30	56.00	0	4,278	0.00%
2019/11/27	1	56.10	1	56.40	56.10	0	4,348	0.00%
2019/11/26	1	56.60	1	56.10	56.50	0	4,448	0.00%
2019/11/25	2	55.90	2	55.90	55.70	0	4,482	0.00%
2019/11/22	1	55.10	0	0.00	55.00	1	4,476	0.02%
2019/11/21	3	54.93	0	0.00	55.10	3	4,518	0.07%
2019/11/18	0.3	55.20	0	0.00	55.20	0.3	4,737	0.01%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/08	5	55.84	2	55.80	55.90	3	5,378	0.06%
2019/11/06	0	0.00	1	59.20	58.20	-1	5,429	-0.02%
2019/11/04	1	57.60	1	58.10	58.00	0	5,545	0.00%
2019/11/01	2	57.40	0	0.00	57.40	2	5,587	0.04%
2019/10/31	4	58.15	0	0.00	58.00	4	5,631	0.07%
2019/10/30	10	60.07	10	59.64	59.50	0	5,631	0.00%
2019/10/29	2	60.10	11	61.88	60.00	-9	5,586	-0.16%
2019/10/28	10	60.60	8	60.28	60.60	2	5,596	0.04%
2019/10/25	0.2	58.50	0	0.00	58.50	0.2	5,523	0.00%
2019/10/24	4	58.95	8	58.40	59.00	-4	5,619	-0.07%
2019/10/23	4	57.10	0	0.00	56.80	4	5,903	0.07%
2019/10/21	0	0.00	2	56.70	56.70	-2	6,112	-0.03%
2019/10/18	3	55.60	0	0.00	55.60	3	6,120	0.05%
2019/10/15	0	0.00	1	56.00	55.70	-1	6,166	-0.02%
2019/10/14	1	55.70	9	55.94	55.80	-8	6,180	-0.13%
2019/10/09	9	55.77	2	55.35	55.20	7	6,182	0.11%
2019/10/08	4	57.83	2	58.00	58.10	2	6,080	0.03%
2019/10/07	3	58.73	7	58.61	58.70	-4	6,174	-0.06%
2019/10/04	7	58.86	9	58.88	58.20	-2	6,210	-0.03%
2019/10/03	1	57.40	1	57.60	57.50	0	6,118	0.00%
2019/10/02	4	57.88	4	58.08	58.50	0	6,113	0.00%
2019/10/01	10	58.28	7	57.61	58.30	3	6,158	0.05%
2019/09/27	8	58.03	0	0.00	57.80	8	6,240	0.13%
2019/09/26	8	59.56	13	59.08	59.40	-5	6,322	-0.08%
2019/09/25	8	59.33	9	59.73	59.60	-1	6,379	-0.02%
2019/09/24	10	60.50	6	60.20	59.20	4	6,395	0.06%
2019/09/23	13	60.77	15	61.33	61.30	-2	6,301	-0.03%
2019/09/20	20	62.68	7	62.73	60.80	13	6,224	0.21%
2019/09/19	20	59.63	21	60.79	61.60	-1	5,795	-0.02%
2019/09/18	2	58.25	0	0.00	57.50	2	5,619	0.04%
2019/09/16	1	57.50	1	57.30	57.60	0	5,640	0.00%
2019/09/12	1	58.10	0	0.00	58.20	1	5,644	0.02%
2019/09/11	1	58.60	1	58.30	58.70	0	5,630	0.00%
2019/09/09	1	60.00	0	0.00	58.00	1	5,544	0.02%
2019/09/06	0	0.00	5	58.74	59.00	-5	5,454	-0.09%
2019/09/05	1	57.80	0.3	57.70	58.00	0.7	5,382	0.01%
2019/08/30	0	0.00	5	58.10	56.80	-5	5,419	-0.09%
2019/08/29	6	57.07	8	57.14	57.00	-2	5,340	-0.04%
2019/08/28	0	0.00	1	56.00	55.50	-1	5,235	-0.02%
2019/08/27	1	54.50	0	0.00	54.30	1	5,189	0.02%
2019/08/26	2	54.80	5	54.90	53.90	-3	5,174	-0.06%
2019/08/23	5	57.18	0	0.00	56.90	5	5,128	0.10%
2019/08/22	10	56.73	4	56.50	56.40	6	5,109	0.12%
2019/08/21	2	57.20	0	0.00	57.20	2	5,041	0.04%
2019/08/20	3	58.93	9	58.90	58.10	-6	4,947	-0.12%
2019/08/15	0	0.00	1	53.50	52.80	-1	4,413	-0.02%
2019/08/14	0	0.00	1	53.80	52.40	-1	4,405	-0.02%
2019/08/13	2	54.55	12	54.28	53.50	-10	4,355	-0.23%
2019/08/12	20	55.66	9	55.57	55.30	11	4,337	0.25%
2019/08/07	1	54.60	0	0.00	54.00	1	4,232	0.02%
2019/08/06	6	55.07	6	54.88	55.00	0	4,193	0.00%
2019/08/05	7	56.99	2	56.75	56.60	5	4,101	0.12%
2019/08/02	7	59.73	7	58.91	59.00	0	4,055	0.00%
2019/08/01	2	61.70	5	61.90	61.30	-3	4,025	-0.07%
2019/07/31	4	61.85	1	62.10	62.90	3	3,997	0.08%
2019/07/30	11	62.08	3	60.63	60.40	8	3,974	0.20%
2019/07/29	0	0.00	9	62.77	63.40	-9	3,861	-0.23%
2019/07/26	4	63.00	7	62.80	63.50	-3	3,813	-0.08%
2019/07/25	8	62.68	1	62.30	61.50	7	3,734	0.19%
2019/07/24	2	58.35	2	58.85	60.70	0	3,387	0.00%
2019/07/23	1	55.30	1	55.70	55.20	0	3,258	0.00%
2019/07/22	0	0.00	5	55.90	56.10	-5	3,287	-0.15%
2019/07/19	1	54.90	1	54.50	54.00	0	3,404	0.00%
2019/07/17	1	55.60	2	55.05	56.00	-1	3,407	-0.03%
2019/07/16	0	0.00	0	55.30	55.40	0	3,466	0.00%
2019/07/15	3	56.93	1	57.00	55.90	2	3,586	0.06%
2019/07/12	2	56.60	1	56.50	56.40	1	3,660	0.03%
2019/07/11	7	56.67	7	56.66	56.80	0	3,642	0.00%
2019/07/10	3	54.37	3	54.20	55.30	0	3,519	0.00%
2019/07/09	1	53.40	3	54.00	54.00	-2	3,451	-0.06%
2019/07/08	4	52.63	1	53.30	52.20	3	3,411	0.09%
2019/07/05	2	54.10	4	53.95	54.50	-2	3,418	-0.06%
2019/07/04	1	54.00	5	53.92	53.70	-4	3,400	-0.12%
2019/07/03	4	52.78	1	52.30	51.10	3	3,368	0.09%
2019/07/02	1	50.60	3	51.37	52.00	-2	3,268	-0.06%
2019/07/01	0	0.00	5	50.36	50.70	-5	3,203	-0.16%
2019/06/28	1	48.25	0	0.00	48.30	1	3,202	0.03%
2019/06/27	2	48.65	0	0.00	48.60	2	3,217	0.06%
2019/06/26	0	0.00	2	48.25	48.45	-2	3,205	-0.06%
2019/06/25	8	50.08	6	50.38	48.35	2	3,182	0.06%
2019/06/24	2	49.15	4	49.93	49.75	-2	3,017	-0.07%
2019/06/21	1	48.15	2	49.00	47.35	-1	2,962	-0.03%
2019/06/18	0	0.00	1	47.45	46.50	-1	2,944	-0.03%
2019/06/17	0	0.00	2	46.95	46.80	-2	2,986	-0.07%
2019/06/14	1	47.30	1	46.55	46.85	0	3,038	0.00%
2019/06/11	1	46.95	2	47.00	48.55	-1	3,006	-0.03%
2019/06/10	0	0.00	15	45.37	44.70	-15	2,927	-0.51%
2019/06/06	1	43.90	0	0.00	43.90	1	2,902	0.03%
2019/06/04	11	43.70	0	0.00	43.70	11	2,933	0.37%
2019/06/03	2	44.45	10	44.50	44.45	-8	2,948	-0.27%
2019/05/29	0	0.00	1	42.45	43.50	-1	3,005	-0.03%
2019/05/23	2	43.40	0	0.00	42.35	2	3,106	0.06%
2019/05/21	2	43.10	0	0.00	43.15	2	3,483	0.06%
2019/05/20	1	44.20	0	0.00	43.90	1	3,605	0.03%
2019/05/14	2	44.48	1	45.15	45.50	1	3,673	0.03%
2019/05/13	1	47.10	0	0.00	45.85	1	3,687	0.03%
2019/05/10	0	0.00	2	47.45	46.90	-2	3,692	-0.05%
2019/05/09	10	48.00	1	48.55	46.65	9	3,687	0.24%
2019/05/08	2	48.63	0	0.00	48.60	2	3,657	0.05%
2019/05/07	3	49.90	1	50.50	49.60	2	3,653	0.05%
2019/05/06	2	49.95	1	49.70	49.95	1	3,669	0.03%
2019/05/03	2	50.60	2	50.90	51.40	0	3,649	0.00%
2019/05/02	3	51.37	2	51.40	50.70	1	3,654	0.03%
2019/04/30	2	49.85	3	50.90	50.90	-1	3,629	-0.03%
2019/04/29	2	50.38	6	50.53	49.55	-4	3,696	-0.11%
2019/04/26	6	49.93	6	50.05	50.50	0	3,621	0.00%
2019/04/25	13	50.20	18	50.41	50.60	-5	3,583	-0.14%
2019/04/24	3	49.23	1	49.10	48.60	2	3,463	0.06%
2019/04/23	3	47.95	0	0.00	47.85	3	3,476	0.09%
2019/04/19	3	49.08	9	49.31	49.80	-6	3,458	-0.17%
2019/04/18	4	48.29	9	48.28	47.75	-5	3,312	-0.15%
2019/04/16	3	46.85	2	47.28	47.05	1	3,235	0.03%
2019/04/15	1	46.55	0	0.00	47.15	1	3,240	0.03%
2019/04/12	2	46.13	0	0.00	45.80	2	3,260	0.06%
2019/04/11	2	46.98	0	0.00	46.65	2	3,285	0.06%
2019/04/10	5	47.32	1	47.45	47.40	4	3,284	0.12%
2019/04/09	1	47.50	6	47.07	46.70	-5	3,271	-0.15%
2019/04/08	1	46.30	2	46.20	45.85	-1	3,231	-0.03%
2019/04/03	5	45.63	0	0.00	45.60	5	3,397	0.15%
2019/04/02	5	45.85	16	45.95	45.80	-11	3,448	-0.32%
2019/04/01	6	44.55	2	44.90	44.45	4	3,397	0.12%
2019/03/29	0	0.00	1	44.55	44.55	-1	3,373	-0.03%
2019/03/28	0	0.00	1	44.65	44.20	-1	3,423	-0.03%
2019/03/27	5	43.97	1	44.40	44.00	4	3,437	0.12%
2019/03/26	6	44.23	20	44.10	44.10	-14	3,439	-0.41%
2019/03/25	3	44.38	0	0.00	44.10	3	3,434	0.09%
2019/03/22	20	46.30	1	46.30	45.80	19	3,436	0.55%
2019/03/20	0	0.00	1	46.70	46.25	-1	3,405	-0.03%
2019/03/19	3	46.43	7	46.06	46.40	-4	3,401	-0.12%
2019/03/18	1	44.80	0	0.00	44.85	1	3,357	0.03%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	2	44.30	0	0.00	44.00	2	3,365	0.06%
2019/03/13	1	44.45	3	44.43	44.65	-2	3,399	-0.06%
2019/03/11	2	44.18	1	44.50	43.75	1	3,458	0.03%
2019/03/08	1	43.50	1	43.70	43.80	0	3,525	0.00%
2019/03/07	1	43.95	0	0.00	43.90	1	3,573	0.03%
2019/03/06	4	44.45	1.7	44.20	44.20	2.3	3,639	0.06%
2019/03/04	4	44.95	1	44.85	44.90	3	3,854	0.08%
2019/02/26	5	49.26	4	49.70	48.00	1	3,834	0.03%
2019/02/25	0	0.00	1	47.70	47.85	-1	3,907	-0.03%
2019/02/22	4	48.49	1	48.65	48.00	3	3,955	0.08%
2019/02/21	1	48.45	0	0.00	48.65	1	4,044	0.02%
2019/02/20	10	50.32	10	50.73	48.30	0	4,041	0.00%
2019/02/19	2	47.20	12	47.23	48.85	-10	3,713	-0.27%
2019/02/18	0	0.00	2	44.30	44.45	-2	3,564	-0.06%
2019/02/15	3	43.58	1	44.25	43.30	2	3,522	0.06%
2019/02/14	2	44.15	2	43.70	43.70	0	3,512	0.00%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/02/12	5	43.68	0	0.00	43.35	5	3,456	0.14%
2019/01/28	0	0.00	1	44.35	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	1	44.25	44.10	-1	3,574	-0.03%
2019/01/24	2	43.73	0	0.00	43.65	2	3,590	0.06%
2019/01/23	6	43.86	6	43.86	43.15	0	3,634	0.00%
2019/01/22	1	43.50	0	0.00	43.35	1	3,669	0.03%
2019/01/21	4	44.13	2	44.58	44.50	2	3,757	0.05%
2019/01/17	0	0.00	1	42.25	42.25	-1	3,816	-0.03%
2019/01/16	1	43.05	3	43.55	43.00	-2	3,925	-0.05%
2019/01/15	9	43.22	7	43.46	43.20	2	3,927	0.05%
2019/01/14	10	43.10	10	42.10	43.30	0	3,847	0.00%
2019/01/10	1	42.45	0	0.00	41.60	1	3,810	0.03%
2019/01/08	0	0.00	1	41.15	41.10	-1	3,839	-0.03%
2019/01/04	0	0.00	1	39.40	39.10	-1	3,894	-0.03%
2019/01/03	1	42.10	0	0.00	40.65	1	3,914	0.03%
2018/12/28	0	0.00	2	41.98	42.30	-2	3,955	-0.05%
2018/12/27	1	42.50	0	0.00	41.40	1	4,015	0.02%
2018/12/26	9	44.00	8	43.77	41.00	1	4,045	0.02%
2018/12/25	0	0.00	2	42.35	42.25	-2	3,913	-0.05%
2018/12/24	1	40.50	0	0.00	41.20	1	3,875	0.03%
2018/12/21	1	40.20	0	0.00	39.10	1	3,897	0.03%
2018/12/18	1	40.30	0	0.00	40.30	1	3,914	0.03%
2018/12/13	0	0.00	1	41.10	40.60	-1	4,160	-0.02%
2018/12/12	1	41.65	1	41.60	41.50	0	4,166	0.00%
2018/12/11	1	39.55	0	0.00	40.65	1	4,169	0.02%
2018/12/04	12	42.14	10	41.85	41.80	2	4,542	0.04%
2018/12/03	2	42.40	3	42.38	42.00	-1	4,711	-0.02%
2018/11/30	1	41.35	2	41.65	40.90	-1	4,696	-0.02%
2018/11/29	1	41.20	0	0.00	41.00	1	4,804	0.02%
2018/11/28	3	39.47	2	39.70	40.15	1	5,009	0.02%
2018/11/27	3	38.12	7	38.21	39.10	-4	5,358	-0.07%
2018/11/26	2	37.10	6	37.07	37.00	-4	5,392	-0.07%
2018/11/23	2	35.65	3	35.72	36.00	-1	5,385	-0.02%
2018/11/22	5	37.08	1	37.05	36.10	4	5,414	0.07%
2018/11/21	0	0.00	1	35.55	36.95	-1	5,308	-0.02%
2018/11/20	6	36.53	5	36.38	36.25	1	5,245	0.02%
2018/11/16	0	0.00	6.6	33.71	33.90	-6.6	5,164	-0.13%
2018/11/15	1	32.85	0	0.00	33.25	1	5,152	0.02%
2018/11/12	5	32.85	5	33.80	32.60	0	5,232	0.00%
2018/11/09	6	32.64	0	0.00	33.40	6	5,285	0.11%
2018/11/08	0	0.00	5	34.40	33.20	-5	5,324	-0.09%
2018/11/06	5	33.05	5	34.33	32.00	0	5,405	0.00%
2018/11/02	2	33.83	5	34.60	33.75	-3	5,406	-0.06%
2018/10/31	0	0.00	1	31.65	32.00	-1	5,331	-0.02%
2018/10/30	5	28.21	0	0.00	30.40	5	5,274	0.09%
2018/10/29	1	30.45	2	29.83	29.60	-1	5,226	-0.02%
2018/10/26	0	0.00	30	29.96	29.80	-30	5,098	-0.59%
2018/10/25	36	33.09	0	0.00	32.40	36	5,023	0.72%
2018/10/23	2	39.53	0	0.00	39.00	2	4,968	0.04%
2018/10/22	1	40.60	1	41.20	41.10	0	4,950	0.00%
2018/10/19	6	39.89	0	0.00	40.80	6	4,962	0.12%
2018/10/18	0	0.00	8	42.14	42.30	-8	4,942	-0.16%
2018/10/16	1	41.40	0	0.00	41.40	1	4,941	0.02%
2018/10/15	4	40.05	0	0.00	40.65	4	5,011	0.08%
2018/10/12	1	39.45	1	39.85	39.60	0	5,006	0.00%
2018/10/09	0	0.00	1	44.60	43.00	-1	4,970	-0.02%
2018/10/08	15	46.17	16	45.59	45.70	-1	4,961	-0.02%
2018/10/05	7.2	44.93	1	44.90	45.00	6.2	5,005	0.12%
2018/10/04	41	50.16	41	48.99	48.65	0	4,925	0.00%
2018/10/03	0	0.00	1	52.00	50.50	-1	4,879	-0.02%
2018/09/28	2	55.75	0	0.00	54.50	2	4,841	0.04%
2018/09/27	1	55.20	1	55.30	55.20	0	4,844	0.00%
2018/09/26	1	57.50	1	57.70	56.90	0	4,878	0.00%
2018/09/25	1	57.90	1	57.20	57.90	0	4,866	0.00%
2018/09/21	13	57.98	1	57.40	58.50	12	4,855	0.25%
2018/09/20	3	62.17	10	62.14	60.20	-7	4,731	-0.15%
2018/09/19	2	67.70	2	67.35	66.80	0	4,615	0.00%
2018/09/13	0	0.00	1	64.80	64.30	-1	4,525	-0.02%
2018/09/12	11	67.57	10	66.40	64.70	1	4,494	0.02%
2018/09/11	2	67.40	1	68.40	68.40	1	4,384	0.02%
2018/09/10	5	66.10	0	0.00	70.50	5	4,312	0.12%
2018/09/07	1	68.20	10	69.78	69.90	-9	4,199	-0.21%
2018/09/06	2	67.75	1	68.10	67.80	1	3,989	0.03%
2018/09/05	6	68.52	6	68.95	68.50	0	3,943	0.00%
2018/09/04	3	69.00	1	71.20	67.50	2	3,797	0.05%
2018/09/03	9	71.48	5	72.26	69.50	4	3,528	0.11%
2018/08/31	0	0.00	7	68.83	71.60	-7	3,104	-0.23%
2018/08/29	1	64.00	3	63.60	64.40	-2	2,955	-0.07%
2018/08/28	1	62.00	0	0.00	62.00	1	2,993	0.03%
2018/08/24	1	64.50	1	64.10	64.00	0	3,033	0.00%
2018/08/22	0	0.00	1	64.00	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	63.10	63.00	-1	2,969	-0.03%
2018/08/17	1	62.30	1	61.30	62.00	0	3,034	0.00%
2018/08/16	0	0.00	1	61.00	62.50	-1	3,013	-0.03%
2018/08/15	1	59.30	0	0.00	61.00	1	2,975	0.03%
2018/08/14	0	0.00	1	61.30	61.00	-1	2,934	-0.03%
2018/08/10	0	0.00	1	59.10	60.10	-1	2,842	-0.04%
2018/08/09	1	59.00	3	59.53	59.10	-2	2,820	-0.07%
2018/08/08	1	61.00	3	60.60	61.50	-2	2,780	-0.07%
2018/08/03	1	58.80	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%
2018/08/01	1	60.80	1	60.90	60.70	0	2,802	0.00%
2018/07/31	6	60.20	15	60.47	60.00	-9	2,849	-0.32%
2018/07/30	3	62.77	1	64.00	61.80	2	2,872	0.07%
2018/07/25	2	65.85	0	0.00	65.00	2	3,045	0.07%
2018/07/24	0	0.00	1	66.30	66.10	-1	3,197	-0.03%
2018/07/20	1	67.10	1	67.50	67.30	0	3,361	0.00%
2018/07/13	0	0.00	5	66.86	67.10	-5	3,460	-0.14%
2018/07/11	1	64.00	1	63.20	63.40	0	3,414	0.00%
2018/07/06	0	0.00	1	61.70	61.60	-1	3,455	-0.03%
2018/07/05	1	63.50	1	62.80	62.70	0	3,588	0.00%
2018/07/04	1	62.60	2	62.45	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	3	60.63	61.10	-3	3,618	-0.08%
2018/06/29	3	59.67	2	60.30	59.80	1	3,624	0.03%
2018/06/27	0	0.00	1	61.30	61.00	-1	3,620	-0.03%
2018/06/26	1	61.00	6	61.15	62.20	-5	3,638	-0.14%
2018/06/25	0	0.00	4	60.90	60.70	-4	3,676	-0.11%
2018/06/21	0	0.00	3	61.50	62.40	-3	3,779	-0.08%
2018/06/19	1	61.50	0	0.00	61.10	1	3,938	0.03%
2018/06/12	4	61.80	0	0.00	61.60	4	4,273	0.09%
2018/06/08	0	0.00	1	65.00	63.50	-1	4,410	-0.02%
2018/06/07	1	64.40	0	0.00	64.20	1	4,605	0.02%
2018/06/06	1	64.00	6	65.02	64.00	-5	4,744	-0.11%
2018/06/05	11	65.12	2	65.55	64.60	9	4,821	0.19%
2018/06/04	0	0.00	1	64.60	63.30	-1	4,947	-0.02%
2018/06/01	1	64.30	0	0.00	64.30	1	5,148	0.02%
2018/05/30	1	62.30	0	0.00	62.30	1	6,196	0.02%
2018/05/29	5	63.80	5	64.60	63.80	0	6,348	0.00%
2018/05/28	1	64.50	1	65.80	64.00	0	6,402	0.00%
2018/05/25	1	66.00	1	65.00	66.10	0	6,506	0.00%
2018/05/24	1	62.00	3	62.00	63.00	-2	6,547	-0.03%
2018/05/23	2	61.90	1	61.20	61.20	1	6,644	0.02%
2018/05/21	0	0.00	1	63.00	63.00	-1	6,948	-0.01%
2018/05/18	1	64.60	0	0.00	62.50	1	7,111	0.01%
2018/05/17	5	64.96	0	0.00	64.50	5	7,297	0.07%
2018/05/16	1	66.00	2	65.50	66.00	-1	7,551	-0.01%
2018/05/14	1	65.80	4	65.78	66.50	-3	7,920	-0.04%
2018/05/11	9	67.34	5	65.96	65.50	4	8,085	0.05%
2018/05/10	1	66.80	2	67.15	67.50	-1	8,198	-0.01%
2018/05/09	3	66.07	1	66.00	66.30	2	8,402	0.02%
2018/05/08	1	66.60	1	67.60	67.40	0	8,699	0.00%
2018/05/07	6	68.93	7	69.00	68.10	-1	8,877	-0.01%
2018/05/04	2	68.00	4	67.55	66.50	-2	9,589	-0.02%
2018/05/03	3	67.07	8	67.60	68.40	-5	10,151	-0.05%
2018/05/02	5	67.42	6	67.00	66.60	-1	10,875	-0.01%
2018/04/30	0	0.00	10	64.34	67.00	-10	11,082	-0.09%
2018/04/27	1	57.50	2	59.10	62.00	-1	10,952	-0.01%
2018/04/26	2	60.30	0	0.00	59.70	2	10,891	0.02%
2018/04/25	8	61.43	2	60.95	60.00	6	10,922	0.05%
2018/04/24	0	0.00	2	66.55	65.10	-2	10,906	-0.02%
2018/04/23	1	66.40	0	0.00	67.00	1	10,954	0.01%
2018/04/20	2	67.90	3	67.83	67.10	-1	11,109	-0.01%
2018/04/19	7	67.40	1	67.00	68.80	6	11,216	0.05%
2018/04/17	0	0.00	2	66.75	66.40	-2	11,212	-0.02%
2018/04/16	1	66.50	0	0.00	66.80	1	11,251	0.01%
2018/04/13	3	66.17	3	65.27	65.00	0	11,315	0.00%
2018/04/12	2	66.40	4	66.15	66.00	-2	11,398	-0.02%
2018/04/11	8	65.81	5	67.26	65.70	3	11,398	0.03%
2018/04/10	6	70.80	8	71.91	70.00	-2	11,276	-0.02%
2018/04/09	1	70.30	8	69.73	70.20	-7	11,241	-0.06%
2018/04/03	9	69.40	2	69.40	70.10	7	11,266	0.06%
2018/04/02	1	70.10	1	70.00	70.00	0	11,248	0.00%
2018/03/31	1	70.60	1	70.10	69.40	0	11,250	0.00%
2018/03/30	2	69.70	84	70.11	69.70	-82	11,285	-0.73%
2018/03/29	0	69.20	9	69.52	69.40	-9	11,386	-0.08%
2018/03/28	2	69.05	1	69.10	69.30	1	11,411	0.01%
2018/03/27	2	71.30	0	0.00	70.90	2	11,389	0.02%
2018/03/26	1	70.10	7	70.56	69.50	-6	11,401	-0.05%
2018/03/23	2	69.05	0	0.00	71.00	2	11,432	0.02%
2018/03/22	84	72.92	11	73.87	72.00	73	11,569	0.63%
2018/03/21	11	73.73	6	75.42	73.50	5	11,517	0.04%
2018/03/20	12	74.15	7	74.50	74.00	5	11,444	0.04%
2018/03/19	8	72.39	5	73.44	73.80	3	11,444	0.03%
2018/03/16	6	71.82	3	72.87	71.70	3	11,405	0.03%
2018/03/15	10	72.72	8	72.38	73.00	2	11,464	0.02%
2018/03/14	8	72.44	2	72.05	72.60	6	11,486	0.05%
2018/03/13	7	71.83	13	71.78	73.20	-6	11,526	-0.05%
2018/03/12	14	70.35	13	69.72	69.10	1	11,502	0.01%
2018/03/09	8	72.50	15	72.17	71.00	-7	11,640	-0.06%
2018/03/08	13	75.27	5	75.98	74.60	8	11,780	0.07%
2018/03/07	8	74.91	10	76.61	73.80	-2	11,676	-0.02%
2018/03/06	20	78.68	8	77.71	77.50	12	11,716	0.10%
2018/03/05	17	72.92	24	73.14	75.40	-7	11,460	-0.06%
2018/03/02	5	68.04	3	67.83	68.60	2	11,349	0.02%
2018/03/01	4	66.85	0	0.00	66.70	4	11,392	0.04%
2018/02/27	6	67.57	9	68.04	67.90	-3	11,572	-0.03%
2018/02/26	17	66.85	10	67.04	66.20	7	11,445	0.06%
2018/02/23	16	69.93	14	70.55	68.60	2	11,346	0.02%
2018/02/22	10	69.24	12	69.30	68.80	-2	11,322	-0.02%
2018/02/21	1	69.90	1	69.60	71.10	0	11,333	0.00%
2018/02/12	14	68.59	7	68.77	66.20	7	11,211	0.06%
2018/02/09	6	67.58	2	67.45	68.20	4	11,239	0.04%
2018/02/08	13	68.25	11	67.83	69.10	2	11,150	0.02%
2018/02/07	5	71.90	1	72.00	74.90	4	10,986	0.04%
2018/02/06	2	69.45	1	70.50	68.10	1	10,953	0.01%
2018/02/05	10	74.84	11	74.48	74.00	-1	10,852	-0.01%
2018/02/02	12	78.63	24	78.98	78.10	-12	10,763	-0.11%
2018/02/01	11	80.02	4	80.13	77.90	7	10,709	0.07%
2018/01/31	1	77.80	4	77.53	81.80	-3	10,660	-0.03%
2018/01/30	4	80.90	1	80.20	79.80	3	10,623	0.03%
2018/01/29	6	81.23	5.6	81.60	82.80	0.4	10,536	0.00%
2018/01/26	8	73.48	19	74.09	75.90	-11	9,824	-0.11%
2018/01/25	22	70.52	6	71.00	69.00	16	9,269	0.17%
2018/01/24	0	0.00	12	67.81	68.30	-12	8,504	-0.14%
2018/01/22	3	63.10	4	63.00	63.50	-1	8,143	-0.01%
2018/01/19	0	0.00	1	63.20	61.70	-1	8,102	-0.01%
2018/01/18	4	64.03	19.8	64.09	63.50	-15.8	8,028	-0.20%
2018/01/17	1	63.00	1	62.70	62.70	0	7,988	0.00%
2018/01/16	5	62.34	5	63.04	63.50	0	7,915	0.00%
2018/01/15	0	0.00	3	59.83	60.80	-3	7,863	-0.04%
2018/01/12	2.2	56.76	2	56.90	57.20	0.2	7,865	0.00%
2018/01/11	3	55.00	0	0.00	54.70	3	7,853	0.04%
2018/01/10	2	56.70	2	57.40	56.00	0	7,798	0.00%
2018/01/09	3	58.70	3	59.37	58.30	0	7,737	0.00%
2018/01/08	6	59.38	7	59.61	60.00	-1	7,653	-0.01%
2018/01/05	1	58.50	0	0.00	58.50	1	7,547	0.01%
2018/01/03	3	60.13	6	59.40	60.30	-3	7,503	-0.04%
2018/01/02	2.1	56.48	15	55.42	57.30	-12.9	7,443	-0.17%