敦泰 (3545)-兆豐-來福券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股
1217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

敦泰 (3545)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/04/29	0	0.00	7	84.49	85.20	-7	4,073	-0.17%
2024/04/26	0	0.00	2	83.10	82.50	-2	4,097	-0.05%
2024/04/25	2	82.00	0	0.00	82.20	2	4,145	0.05%
2024/04/24	1	83.40	3	83.23	83.40	-2	4,179	-0.05%
2024/04/23	3	80.90	1	82.80	81.60	2	4,215	0.05%
2024/04/22	2	80.85	4	80.10	79.60	-2	4,237	-0.05%
2024/04/19	3.2	82.30	3	80.40	81.70	0.2	4,254	0.00%
2024/04/18	2	84.20	0	0.00	84.50	2	4,240	0.05%
2024/04/17	1	85.00	0	0.00	85.20	1	4,255	0.02%
2024/04/15	1	87.60	1	88.00	87.30	0	4,266	0.00%
2024/04/12	1	89.80	1.1	90.05	89.30	-0.1	4,259	0.00%
2024/04/10	0	0.00	1	91.60	92.50	-1	4,256	-0.02%
2024/04/09	1	89.90	2	90.30	90.60	-1	4,263	-0.02%
2024/04/03	2.2	92.02	0	0.00	91.10	2.2	4,343	0.05%
2024/04/02	3	94.57	1	95.10	94.10	2	4,413	0.05%
2024/04/01	1	94.80	1	94.60	94.90	0	4,518	0.00%
2024/03/29	1	94.90	2	94.80	94.80	-1	4,548	-0.02%
2024/03/27	10	95.91	1	96.40	95.30	9	4,531	0.20%
2024/03/26	5.3	95.58	8	95.38	94.70	-2.7	4,513	-0.06%
2024/03/25	8	95.58	8	95.31	95.20	0	4,464	0.00%
2024/03/22	2	93.40	3	93.70	92.70	-1	4,389	-0.02%
2024/03/21	6	88.93	3	89.87	90.50	3	4,366	0.07%
2024/03/20	2	90.80	1	90.60	90.20	1	4,360	0.02%
2024/03/19	0	0.00	1	91.30	91.20	-1	4,390	-0.02%
2024/03/18	9	92.49	2	92.15	93.00	7	4,413	0.16%
2024/03/15	1	90.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	11	91.27	8	91.55	90.90	3	4,511	0.07%
2024/03/13	4	93.10	2	94.80	91.90	2	4,545	0.04%
2024/03/12	4	93.33	0	0.00	93.20	4	4,589	0.09%
2024/03/08	3	94.23	11	94.01	92.80	-8	4,720	-0.17%
2024/03/07	1	97.70	1	96.30	94.50	0	4,795	0.00%
2024/03/06	2	96.70	1	97.00	96.60	1	4,979	0.02%
2024/03/05	2	97.65	0	0.00	98.20	2	5,126	0.04%
2024/03/04	1	99.50	1	100.00	98.80	0	5,534	0.00%
2024/03/01	8	99.40	2	99.20	99.20	6	5,826	0.10%
2024/02/29	1	97.50	0.1	98.50	97.50	0.9	5,932	0.02%
2024/02/27	3	97.87	3	100.50	98.50	0	6,012	0.00%
2024/02/26	10	101.00	3	99.23	99.20	7	6,141	0.11%
2024/02/23	1	104.00	2	106.00	104.00	-1	6,391	-0.02%
2024/02/22	0	0.00	7	103.50	105.50	-7	6,602	-0.11%
2024/02/21	6	106.08	10	107.20	105.00	-4	7,258	-0.06%
2024/02/20	9	108.44	17	108.09	108.50	-8	7,428	-0.11%
2024/02/19	6	105.50	4	105.75	105.50	2	7,523	0.03%
2024/02/16	5	102.90	4	103.38	103.00	1	7,920	0.01%
2024/02/15	3	100.67	2	101.00	101.50	1	8,435	0.01%
2024/02/05	9	100.14	4	99.55	99.20	5	8,495	0.06%
2024/02/02	4	100.58	7	101.43	101.50	-3	8,506	-0.04%
2024/02/01	5	97.96	2	97.65	96.50	3	8,497	0.04%
2024/01/31	12	100.42	1	101.00	99.10	11	8,589	0.13%
2024/01/30	1	99.20	0	0.00	99.10	1	8,697	0.01%
2024/01/29	4	99.48	0	0.00	101.00	4	8,867	0.05%
2024/01/26	1	100.50	2	101.25	99.80	-1	8,900	-0.01%
2024/01/25	1	100.50	3	103.00	100.50	-2	8,998	-0.02%
2024/01/24	18	104.89	7	104.07	102.00	11	8,974	0.12%
2024/01/23	5	106.00	3	105.50	108.00	2	8,928	0.02%
2024/01/22	1	98.80	0	0.00	100.50	1	8,854	0.01%
2024/01/19	2	98.05	1	101.00	97.60	1	8,852	0.01%
2024/01/18	1	98.70	0	0.00	97.80	1	8,842	0.01%
2024/01/17	0	0.00	8	99.00	98.80	-8	8,872	-0.09%
2024/01/16	1	101.00	2	101.00	101.00	-1	8,856	-0.01%
2024/01/15	3	104.50	3	104.17	102.50	0	8,851	0.00%
2024/01/12	1	103.00	1	103.00	103.00	0	8,893	0.00%
2024/01/11	2	104.75	1	105.00	105.00	1	9,025	0.01%
2024/01/10	3	104.17	2	102.50	105.00	1	9,070	0.01%
2024/01/09	0	0.00	2	104.50	103.50	-2	9,124	-0.02%
2024/01/05	5	106.50	2	106.50	106.50	3	9,115	0.03%
2024/01/04	0	0.00	4	105.63	106.00	-4	9,105	-0.04%
2024/01/03	1	107.50	3	107.17	106.00	-2	9,143	-0.02%
2024/01/02	2	109.50	2	109.50	107.50	0	9,154	0.00%
2023/12/29	1	112.00	1	111.50	112.50	0	9,151	0.00%
2023/12/28	11	110.45	3	110.17	110.50	8	9,127	0.09%
2023/12/27	2	111.50	2	112.75	113.00	0	9,171	0.00%
2023/12/26	4	109.88	2	109.00	108.50	2	9,062	0.02%
2023/12/25	0	0.00	1	109.00	108.00	-1	9,049	-0.01%
2023/12/22	2	108.75	1	109.00	108.50	1	9,165	0.01%
2023/12/21	6	109.83	6.6	110.41	108.50	-0.6	9,157	-0.01%
2023/12/20	2	113.00	3	112.83	112.50	-1	9,099	-0.01%
2023/12/19	2	114.25	6	112.50	112.50	-4	9,077	-0.04%
2023/12/18	1	116.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	2.1	115.62	2	113.75	114.00	0.1	9,089	0.00%
2023/12/14	4	117.13	1	118.00	116.50	3	9,164	0.03%
2023/12/13	0	0.00	1	118.50	116.50	-1	9,494	-0.01%
2023/12/12	0.2	118.00	1	118.00	117.50	-0.9	9,528	-0.01%
2023/12/11	2	119.25	1	118.00	119.50	1	9,534	0.01%
2023/12/08	0	0.00	2	124.75	121.50	-2	9,510	-0.02%
2023/12/07	4	121.87	4	121.63	121.50	0	9,597	0.00%
2023/12/06	0	0.00	5	124.50	122.50	-5	9,693	-0.05%
2023/12/05	6	123.00	1	124.00	123.00	5	9,620	0.05%
2023/12/04	2	126.00	2	124.00	124.00	0	9,548	0.00%
2023/12/01	3	129.83	3.1	130.23	126.50	-0.1	9,487	0.00%
2023/11/30	5	129.80	4	132.13	129.00	1	9,439	0.01%
2023/11/29	10.3	129.56	10	128.70	129.00	0.3	9,273	0.00%
2023/11/28	2	126.75	5	128.60	132.50	-3	8,835	-0.03%
2023/11/27	1	122.00	0	0.00	120.50	1	8,525	0.01%
2023/11/24	2	125.00	2.2	125.30	125.00	-0.2	8,391	0.00%
2023/11/22	3	123.50	9.7	124.37	123.50	-6.7	8,077	-0.08%
2023/11/21	6	119.67	4.2	119.57	120.00	1.9	7,731	0.02%
2023/11/20	11.2	119.19	14.1	117.05	118.50	-3	7,474	-0.04%
2023/11/17	8.1	109.59	12	112.29	114.00	-3.9	6,753	-0.06%
2023/11/16	6	103.08	2.2	102.50	104.00	3.8	6,357	0.06%
2023/11/15	3.2	99.49	33	99.08	101.00	-29.9	6,083	-0.49%
2023/11/14	28	93.49	46	93.04	95.00	-18	5,613	-0.32%
2023/11/13	5	86.68	3	86.13	87.40	2	5,040	0.04%
2023/11/10	3	85.80	3	86.10	86.70	0	4,932	0.00%
2023/11/09	5	86.66	7	86.86	86.20	-2	4,887	-0.04%
2023/11/08	19	85.91	7	85.93	85.20	12	4,798	0.25%
2023/11/07	12	85.88	13.4	86.49	87.80	-1.4	4,648	-0.03%
2023/11/06	12	84.48	9	84.73	84.60	3	4,454	0.07%
2023/11/03	10	82.41	7	81.30	82.30	3	4,269	0.07%
2023/11/02	10	82.16	3	83.33	82.50	7	4,213	0.17%
2023/11/01	4	81.33	5	81.18	81.90	-1	4,076	-0.02%
2023/10/31	10	81.90	6	81.40	80.60	4	4,025	0.10%
2023/10/30	0	0.00	23	81.36	81.60	-23	3,916	-0.59%
2023/10/27	5	78.52	3	78.00	77.60	2	3,800	0.05%
2023/10/26	13	79.84	3	80.40	78.80	10	3,783	0.26%
2023/10/25	3	82.10	16	81.50	81.10	-13	3,776	-0.34%
2023/10/24	11	79.77	3	79.83	79.20	8	3,782	0.21%
2023/10/23	6	80.13	1	79.90	79.40	5	3,764	0.13%
2023/10/20	1	80.40	3.5	79.77	80.70	-2.5	3,753	-0.07%
2023/10/19	16.2	82.08	15	82.14	82.00	1.2	3,700	0.03%
2023/10/18	5.2	80.70	2	80.50	79.70	3.2	3,577	0.09%
2023/10/17	0	0.00	10.2	80.23	79.50	-10.2	3,552	-0.29%
2023/10/16	8.1	77.35	4	77.83	77.00	4.1	3,472	0.12%
2023/10/13	3	78.97	4	79.25	78.60	-1	3,450	-0.03%
2023/10/12	3	79.03	1	79.50	78.70	2	3,452	0.06%
2023/10/11	6	79.80	1	81.70	78.80	5	3,445	0.15%
2023/10/06	2	81.05	6	81.52	81.20	-4	3,413	-0.12%
2023/10/05	1	80.90	2	81.15	80.90	-1	3,374	-0.03%
2023/10/04	2	79.10	1	79.40	79.20	1	3,337	0.03%
2023/10/03	2	79.25	5.2	79.79	80.50	-3.2	3,340	-0.10%
2023/10/02	0	0.00	1	76.30	76.40	-1	3,217	-0.03%
2023/09/28	1	75.90	0	0.00	75.60	1	3,210	0.03%
2023/09/27	10	79.05	11	79.95	77.80	-1	3,180	-0.03%
2023/09/26	7	78.09	0	0.00	77.40	7	3,067	0.23%
2023/09/25	0	0.00	2	78.55	78.00	-2	3,066	-0.07%
2023/09/22	1	78.00	2	78.10	78.70	-1	3,059	-0.03%
2023/09/21	1	79.80	1	79.30	78.70	0	3,040	0.00%
2023/09/20	6	80.85	5	80.74	79.10	1	2,972	0.03%
2023/09/19	3	81.90	1	81.20	81.40	2	2,883	0.07%
2023/09/18	6	83.22	14	82.34	82.30	-8	2,756	-0.29%
2023/09/15	5	79.56	2	79.35	78.70	3	2,391	0.13%
2023/09/14	0	0.00	1	78.70	78.40	-1	2,341	-0.04%
2023/09/13	3	75.33	2	76.65	76.90	1	2,285	0.04%
2023/09/12	4	76.70	0	0.00	76.00	4	2,250	0.18%
2023/09/11	6	76.12	7	76.43	79.00	-1	2,131	-0.05%
2023/09/08	10	73.45	0	0.00	73.60	10	1,974	0.51%
2023/09/07	1	75.70	0	0.00	74.60	1	2,002	0.05%
2023/09/06	12	75.16	8	75.74	74.80	4	2,032	0.20%
2023/09/05	6	75.28	1	76.20	75.00	5	1,975	0.25%
2023/09/04	1	71.60	15	73.57	73.70	-14	1,790	-0.78%
2023/08/31	11	72.27	0	0.00	72.40	11	1,793	0.61%
2023/08/29	0	0.00	1	69.50	70.00	-1	1,791	-0.06%
2023/08/24	1	70.00	1	71.20	69.80	0	1,872	0.00%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	0.00	3	70.40	69.40	-3	1,941	-0.15%
2023/08/18	1	69.80	5	70.00	70.00	-4	2,004	-0.20%
2023/08/16	5	69.36	2	69.40	69.40	3	2,040	0.15%
2023/08/14	0	0.00	10	67.20	65.70	-10	2,073	-0.48%
2023/08/11	2	70.00	3	68.80	68.60	-1	2,086	-0.05%
2023/08/10	2	72.40	2	69.40	69.40	0	2,148	0.00%
2023/08/09	2	68.75	2	70.05	70.00	0	2,130	0.00%
2023/08/01	0	0.00	1	73.10	73.00	-1	2,412	-0.04%
2023/07/31	1	71.20	0	0.00	71.50	1	2,432	0.04%
2023/07/28	1	73.00	0	0.00	73.10	1	2,435	0.04%
2023/07/27	0	0.00	2	71.95	72.50	-2	2,419	-0.08%
2023/07/26	1	69.70	0	0.00	68.80	1	2,367	0.04%
2023/07/21	2	71.10	2	71.50	71.90	0	2,454	0.00%
2023/07/20	0	0.00	2	72.65	72.90	-2	2,510	-0.08%
2023/07/19	2	70.70	1	71.60	70.70	1	2,488	0.04%
2023/07/18	3	71.70	0	0.00	70.50	3	2,520	0.12%
2023/07/17	1	70.30	7	70.37	71.50	-6	2,570	-0.23%
2023/07/13	1	71.50	1	72.30	71.30	0	2,744	0.00%
2023/07/12	2	72.05	0.7	71.90	71.70	1.3	2,812	0.05%
2023/07/11	1	71.90	0	0.00	71.90	1	2,972	0.03%
2023/07/10	1	72.60	10	72.00	72.00	-9	3,122	-0.29%
2023/07/07	1	77.20	0	0.00	75.40	1	3,481	0.03%
2023/07/06	1	77.60	2	77.60	77.50	-1	3,683	-0.03%
2023/07/05	12	78.13	1	78.00	77.50	11	3,792	0.29%
2023/07/04	0	0.00	1	78.60	78.50	-1	4,011	-0.02%
2023/07/03	1	77.50	0	0.00	77.20	1	4,030	0.02%
2023/06/29	0	0.00	1	79.40	79.10	-1	4,028	-0.02%
2023/06/28	0	0.00	1	78.50	78.20	-1	4,063	-0.02%
2023/06/27	1	77.60	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	0.00	4	78.95	78.80	-4	4,126	-0.10%
2023/06/21	0	0.00	1	80.30	80.00	-1	4,150	-0.02%
2023/06/20	5	80.24	1	80.70	79.80	4	4,207	0.10%
2023/06/19	0	0.00	1	82.30	81.90	-1	4,287	-0.02%
2023/06/15	0	0.00	5	81.90	82.10	-5	4,682	-0.11%
2023/06/14	1	83.10	0	0.00	83.00	1	4,689	0.02%
2023/06/13	2	85.35	1	85.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	1	85.30	85.50	-1	4,682	-0.02%
2023/06/09	0	0.00	2	82.70	82.50	-2	4,657	-0.04%
2023/06/07	0	0.00	1	84.50	84.50	-1	4,753	-0.02%
2023/06/05	0	0.00	1	84.40	84.30	-1	4,783	-0.02%
2023/06/01	1	83.20	2	83.30	83.20	-1	4,809	-0.02%
2023/05/31	5	84.96	3	85.30	85.00	2	4,830	0.04%
2023/05/30	2	83.65	2.2	83.84	84.00	-0.2	4,864	0.00%
2023/05/29	0	0.00	2	83.55	83.70	-2	4,962	-0.04%
2023/05/26	1	82.30	1	81.90	81.70	0	5,002	0.00%
2023/05/25	0	0.00	1	83.00	82.90	-1	4,997	-0.02%
2023/05/24	2	81.75	3	82.57	83.20	-1	5,067	-0.02%
2023/05/23	3	81.80	6	82.10	82.40	-3	5,182	-0.06%
2023/05/22	1	80.80	1	81.90	81.00	0	5,231	0.00%
2023/05/19	1	80.00	8	80.29	80.10	-7	5,370	-0.13%
2023/05/18	4	79.93	4	79.65	79.70	0	5,492	0.00%
2023/05/17	0	0.00	3	78.23	78.70	-3	5,465	-0.05%
2023/05/16	2	77.15	5	77.48	77.10	-3	5,439	-0.06%
2023/05/12	3	74.40	4	74.50	74.20	-1	5,372	-0.02%
2023/05/10	7	76.04	6	76.12	75.70	1	5,416	0.02%
2023/05/09	4	74.68	1	73.80	73.80	3	5,407	0.06%
2023/05/08	6	77.05	0	0.00	76.00	6	5,381	0.11%
2023/05/05	0	0.00	1	79.50	80.50	-1	5,271	-0.02%
2023/05/04	1	78.10	1	78.00	78.00	0	5,318	0.00%
2023/05/03	3	78.90	0	0.00	78.50	3	5,364	0.06%
2023/05/02	3	79.70	3	79.77	79.80	0	5,400	0.00%
2023/04/28	3	79.50	1	79.10	79.10	2	5,442	0.04%
2023/04/26	0	0.00	1	77.50	78.70	-1	5,359	-0.02%
2023/04/25	2	80.55	4	79.98	79.00	-2	5,334	-0.04%
2023/04/24	5	82.00	4	82.45	82.20	1	5,277	0.02%
2023/04/21	6	82.48	8	82.69	81.50	-2	5,285	-0.04%
2023/04/20	9	84.29	6	83.93	83.20	3	5,273	0.06%
2023/04/19	4	85.68	3	86.37	85.10	1	5,294	0.02%
2023/04/18	5	88.30	3	88.60	87.80	2	5,295	0.04%
2023/04/17	8	89.89	4	90.18	89.30	4	5,247	0.08%
2023/04/14	12	89.66	10.1	90.02	89.40	1.9	5,271	0.04%
2023/04/13	12.1	88.71	2.1	88.25	87.80	10	5,269	0.19%
2023/04/12	13.1	90.54	4.2	91.36	91.40	8.9	5,117	0.17%
2023/04/11	1	84.00	6.1	84.63	86.90	-5.1	4,723	-0.11%
2023/04/10	1.1	83.11	3	81.57	81.70	-2	4,506	-0.04%
2023/04/07	1.1	83.21	2	79.80	83.00	-0.9	4,459	-0.02%
2023/04/06	2	75.70	2	77.05	78.00	0	4,231	0.00%
2023/03/31	2	77.80	0.3	78.00	77.50	1.7	4,214	0.04%
2023/03/29	3	77.10	1	78.40	77.10	2	4,226	0.05%
2023/03/28	1	78.30	2	79.55	78.80	-1	4,247	-0.02%
2023/03/27	1	79.00	3	79.27	78.50	-2	4,226	-0.05%
2023/03/24	0	0.00	1	78.70	78.50	-1	4,260	-0.02%
2023/03/23	2.1	77.88	1	77.50	77.50	1.1	4,255	0.03%
2023/03/22	4.2	79.14	0.1	79.70	78.80	4.1	4,202	0.10%
2023/03/21	6	82.07	6	82.73	80.90	0	4,105	0.00%
2023/03/20	1	79.90	3	78.53	81.00	-2	3,858	-0.05%
2023/03/17	0	0.00	1	76.40	76.00	-1	3,720	-0.03%
2023/03/15	1	75.60	4	77.08	74.70	-3	3,719	-0.08%
2023/03/14	1	75.20	3	75.50	74.80	-2	3,704	-0.05%
2023/03/13	1	75.60	3	75.80	76.30	-2	3,722	-0.05%
2023/03/10	1	74.40	0	0.00	74.20	1	3,704	0.03%
2023/03/09	2	77.15	2	76.95	76.30	0	3,732	0.00%
2023/03/08	0	76.20	5	76.28	76.10	-5	3,713	-0.13%
2023/03/07	2	76.20	1	76.20	76.10	1	3,711	0.03%
2023/03/06	2	76.60	2	76.10	75.80	0	3,708	0.00%
2023/03/02	6	74.90	4.3	75.30	74.70	1.7	3,712	0.05%
2023/03/01	8	72.89	16	76.02	76.90	-8	3,645	-0.22%
2023/02/24	8	73.15	3	73.03	71.90	5	3,589	0.14%
2023/02/23	0	0.00	30	73.87	74.20	-30	3,562	-0.84%
2023/02/22	8	74.85	0	0.00	73.20	8	3,597	0.22%
2023/02/21	17	76.94	19	76.99	77.00	-2	3,620	-0.06%
2023/02/20	0	0.00	2	74.50	75.20	-2	3,691	-0.05%
2023/02/17	1	72.80	0	0.00	74.00	1	4,151	0.02%
2023/02/16	32	72.97	2	71.70	72.60	30	4,027	0.74%
2023/02/15	0	69.80	3	68.50	68.60	-3	4,068	-0.07%
2023/02/14	1	69.70	0	0.00	69.50	1	4,204	0.02%
2023/02/13	2	70.30	0	0.00	70.30	2	4,815	0.04%
2023/02/10	0	0.00	4	70.23	69.50	-4	5,014	-0.08%
2023/02/09	1	71.20	0	0.00	70.50	1	5,118	0.02%
2023/02/08	7	71.21	8	71.41	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	1	69.50	70.70	-1	5,122	-0.02%
2023/02/06	5	69.38	1	69.00	68.80	4	5,101	0.08%
2023/02/03	1	70.20	3	69.73	69.60	-2	5,106	-0.04%
2023/02/02	12	70.15	19	70.27	70.30	-7	5,155	-0.14%
2023/02/01	1	68.40	1	68.80	68.40	0	5,177	0.00%
2023/01/31	3	66.80	0	0.00	66.90	3	5,197	0.06%
2023/01/30	2	64.40	10	64.94	65.50	-8	5,194	-0.15%
2023/01/13	4	62.58	0	0.00	62.40	4	5,404	0.07%
2023/01/12	3	63.50	2	64.05	63.50	1	5,475	0.02%
2023/01/11	0	0.00	4	63.98	64.00	-4	5,609	-0.07%
2023/01/10	1	63.30	8	63.98	63.40	-7	5,919	-0.12%
2023/01/09	9	63.17	3	63.87	63.50	6	6,065	0.10%
2023/01/06	4	63.68	7	63.34	63.70	-3	6,035	-0.05%
2023/01/05	4	62.30	0	0.00	61.80	4	5,979	0.07%
2023/01/04	1	62.40	6	63.08	62.20	-5	5,993	-0.08%
2023/01/03	3	62.30	8	62.44	62.60	-5	5,910	-0.08%
2022/12/30	0	0.00	1	59.00	58.60	-1	5,788	-0.02%
2022/12/28	1	58.40	1	58.60	58.20	0	5,845	0.00%
2022/12/27	0	0.00	3	60.13	59.80	-3	5,866	-0.05%
2022/12/26	1	58.60	1	59.00	58.70	0	5,817	0.00%
2022/12/23	1	57.60	1	59.10	59.40	0	5,829	0.00%
2022/12/22	0	0.00	2	57.70	58.10	-2	5,827	-0.03%
2022/12/20	3	57.63	0	0.00	56.50	3	5,857	0.05%
2022/12/19	1	59.90	0	0.00	59.50	1	5,850	0.02%
2022/12/16	1	61.70	0	0.00	60.50	1	5,835	0.02%
2022/12/15	5	63.24	2	63.05	62.60	3	5,786	0.05%
2022/12/14	4	62.85	1	63.00	62.80	3	5,761	0.05%
2022/12/13	0	0.00	5	63.20	62.50	-5	5,747	-0.09%
2022/12/12	4	62.58	4	62.63	62.60	0	5,742	0.00%
2022/12/09	7	63.94	1	63.80	63.70	6	5,724	0.10%
2022/12/08	4	63.88	5	64.06	64.00	-1	5,719	-0.02%
2022/12/07	3	65.13	0	0.00	64.30	3	5,716	0.05%
2022/12/06	10	66.49	10	66.70	66.10	0	5,696	0.00%
2022/12/05	4	68.62	0	0.00	68.20	4	5,685	0.07%
2022/12/02	1	67.80	5	68.00	68.00	-4	5,654	-0.07%
2022/12/01	8	67.63	4	67.93	68.00	4	5,641	0.07%
2022/11/30	0	0.00	3	65.73	65.70	-3	5,581	-0.05%
2022/11/29	1	64.20	2	64.30	64.30	-1	5,610	-0.02%
2022/11/24	5	66.04	4	66.05	66.10	1	5,615	0.02%
2022/11/23	2	64.30	3	64.40	64.30	-1	5,568	-0.02%
2022/11/22	2	64.05	3	64.40	63.60	-1	5,568	-0.02%
2022/11/21	4	66.95	1	67.20	65.50	3	5,547	0.05%
2022/11/18	7	68.53	10.5	68.28	67.60	-3.5	5,540	-0.06%
2022/11/17	6	68.97	7	68.33	68.30	-1	5,558	-0.02%
2022/11/16	13	67.18	19.5	67.79	69.00	-6.5	5,487	-0.12%
2022/11/15	10	63.73	53	62.84	67.40	-43	5,320	-0.81%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	11	75.55	5	76.68	75.00	6	4,998	0.12%
2022/11/10	2	74.90	5	75.38	75.00	-3	4,862	-0.06%
2022/11/09	38	77.32	21	77.32	76.80	17	4,819	0.35%
2022/11/08	4	73.73	6	75.27	76.50	-2	4,351	-0.05%
2022/11/07	10	69.70	15	69.80	69.60	-5	4,334	-0.12%
2022/11/04	4	66.08	2	66.60	66.60	2	4,277	0.05%
2022/11/03	6	66.95	0	0.00	67.00	6	4,307	0.14%
2022/11/02	2	68.15	1	68.80	67.80	1	4,309	0.02%
2022/11/01	4	68.05	1	68.00	68.00	3	4,366	0.07%
2022/10/31	3	69.10	2	69.80	68.50	1	4,354	0.02%
2022/10/28	6	68.80	18	68.08	67.00	-12	4,338	-0.28%
2022/10/27	5	72.54	0	0.00	72.90	5	4,307	0.12%
2022/10/26	0	69.80	1	70.00	70.00	-1	4,326	-0.02%
2022/10/25	1	70.00	1	68.90	68.60	0	4,422	0.00%
2022/10/24	16	71.16	4	72.90	69.50	12	4,469	0.27%
2022/10/21	6	70.17	0	0.00	69.90	6	4,596	0.13%
2022/10/20	0	0.00	6	73.33	74.00	-6	4,546	-0.13%
2022/10/19	1	73.60	1	74.00	74.90	0	4,500	0.00%
2022/10/18	9	73.17	13	73.71	74.00	-4	4,386	-0.09%
2022/10/17	24	69.65	31	70.46	70.80	-7	4,107	-0.17%
2022/10/14	3	65.77	0	0.00	65.60	3	3,981	0.08%
2022/10/13	0	0.00	4	60.20	60.00	-4	4,016	-0.10%
2022/10/12	0	0.00	0.1	64.20	65.70	-0.1	4,029	0.00%
2022/10/07	3	68.70	2	69.00	67.90	1	4,017	0.02%
2022/10/05	0	0.00	1	67.10	67.20	-1	4,016	-0.02%
2022/10/04	0	0.00	10	64.75	64.80	-10	4,013	-0.25%
2022/10/03	0	0.00	1	61.30	61.70	-1	4,018	-0.02%
2022/09/30	0	0.00	1	60.40	61.00	-1	4,083	-0.02%
2022/09/29	1	60.00	4	61.50	59.40	-3	4,167	-0.07%
2022/09/28	0	0.00	1	64.00	59.70	-1	4,243	-0.02%
2022/09/27	2	62.40	1	62.50	62.70	1	4,281	0.02%
2022/09/26	6	62.57	0	0.00	60.80	6	4,336	0.14%
2022/09/23	1	66.60	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	0.00	2	67.30	67.30	-2	4,441	-0.05%
2022/09/21	3	68.20	0	0.00	68.20	3	4,466	0.07%
2022/09/20	0	0.00	1	68.90	68.70	-1	4,489	-0.02%
2022/09/19	1	69.20	1	68.60	68.60	0	4,527	0.00%
2022/09/16	0.2	70.00	0	0.00	69.50	0.2	4,574	0.00%
2022/09/08	0	0.00	1	70.00	69.90	-1	4,964	-0.02%
2022/09/05	3	72.30	0	0.00	71.90	3	4,984	0.06%
2022/09/02	0	0.00	1	76.50	76.10	-1	4,963	-0.02%
2022/08/31	0	0.00	1	76.50	77.00	-1	4,952	-0.02%
2022/08/26	10	78.60	11	77.94	77.30	-1	4,987	-0.02%
2022/08/25	4	78.50	0	0.00	78.10	4	5,040	0.08%
2022/08/24	0	0.00	2	78.20	78.00	-2	5,252	-0.04%
2022/08/23	2	76.40	0	0.00	76.60	2	5,210	0.04%
2022/08/22	3	78.03	2	77.80	77.80	1	5,185	0.02%
2022/08/19	2	78.55	4	78.43	77.90	-2	5,145	-0.04%
2022/08/18	3	78.20	5	76.56	77.80	-2	5,075	-0.04%
2022/08/17	3	75.30	0	0.00	75.10	3	4,915	0.06%
2022/08/16	4	76.50	0	0.00	76.00	4	4,912	0.08%
2022/08/15	2	78.20	5	78.28	78.50	-3	4,862	-0.06%
2022/08/12	3.3	75.51	3	73.67	75.20	0.3	4,746	0.01%
2022/08/11	1	71.10	1	71.40	70.80	0	4,603	0.00%
2022/08/10	1	68.10	9	68.93	70.60	-8	4,606	-0.17%
2022/08/08	1	69.30	0	0.00	69.50	1	4,547	0.02%
2022/08/05	2	67.60	2	67.40	67.30	0	4,483	0.00%
2022/08/04	1	65.90	1	66.40	66.70	0	4,484	0.00%
2022/08/03	3	67.70	4	67.60	67.70	-1	4,456	-0.02%
2022/08/02	4	67.30	1	68.10	66.60	3	4,450	0.07%
2022/08/01	4	70.03	1	70.00	69.90	3	4,395	0.07%
2022/07/29	3	74.67	1	74.80	74.10	2	4,285	0.05%
2022/07/28	10.2	78.15	0	0.00	76.60	10.2	4,233	0.24%
2022/07/27	2	96.00	1	96.70	96.70	1	4,070	0.02%
2022/07/26	1	97.60	1	96.60	96.20	0	4,018	0.00%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	3	102.83	0	0.00	101.50	3	4,072	0.07%
2022/07/21	2	101.50	2	102.50	102.50	0	4,139	0.00%
2022/07/20	2	101.50	1	102.00	101.00	1	4,284	0.02%
2022/07/19	3	97.73	2	96.90	98.60	1	4,288	0.02%
2022/07/18	1	94.10	1	94.20	95.60	0	4,245	0.00%
2022/07/15	0	0.00	2	91.30	92.10	-2	4,259	-0.05%
2022/07/14	0	0.00	1	89.20	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	2	89.65	89.30	-2	4,230	-0.05%
2022/07/12	3	87.40	1	87.20	86.60	2	4,242	0.05%
2022/07/11	2	89.45	3	90.03	90.00	-1	4,267	-0.02%
2022/07/08	3	90.50	3	90.27	90.60	0	4,246	0.00%
2022/07/07	3	86.80	2	85.00	87.80	1	4,192	0.02%
2022/07/06	0	0.00	2	86.70	86.20	-2	4,143	-0.05%
2022/07/05	3	85.37	1	85.90	86.50	2	4,142	0.05%
2022/07/04	0	0.00	1	83.90	83.70	-1	4,137	-0.02%
2022/07/01	0	0.00	1	88.00	81.90	-1	4,170	-0.02%
2022/06/30	2	90.50	0	0.00	90.00	2	4,076	0.05%
2022/06/29	0	0.00	1	94.90	93.80	-1	4,020	-0.02%
2022/06/27	0	0.00	1	97.40	97.10	-1	3,975	-0.03%
2022/06/23	1	92.00	1	92.30	91.70	0	3,908	0.00%
2022/06/22	1	94.10	1	95.30	91.70	0	3,866	0.00%
2022/06/20	2	97.20	6	96.70	93.60	-4	3,775	-0.11%
2022/06/17	2	104.00	23	103.96	102.00	-21	3,668	-0.57%
2022/06/16	13	111.58	1	114.50	107.00	12	3,615	0.33%
2022/06/15	1	113.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	113.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	1	116.00	0	0.00	115.00	1	3,650	0.03%
2022/06/09	1	117.50	1	117.50	117.50	0	3,667	0.00%
2022/06/08	3	120.17	0	0.00	118.50	3	3,680	0.08%
2022/06/06	0	0.00	1	117.50	119.00	-1	3,691	-0.03%
2022/06/02	2	119.75	0	0.00	119.00	2	3,742	0.05%
2022/06/01	4	121.00	3	122.00	121.00	1	3,709	0.03%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	0	0.00	1	109.00	110.00	-1	3,758	-0.03%
2022/05/24	1	111.00	3	109.83	109.50	-2	4,117	-0.05%
2022/05/23	1	114.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	1	116.50	0	0.00	115.50	1	4,183	0.02%
2022/05/19	1	117.50	1	116.00	118.50	0	4,166	0.00%
2022/05/18	3	118.00	3	119.17	118.50	0	4,147	0.00%
2022/05/12	0	0.00	3	115.17	114.50	-3	4,183	-0.07%
2022/05/10	0	0.00	17	111.29	117.50	-17	4,182	-0.41%
2022/05/09	1	115.50	0	0.00	113.00	1	4,171	0.02%
2022/05/06	0	0.00	2	116.75	117.00	-2	4,173	-0.05%
2022/05/05	3	120.17	0	0.00	119.50	3	4,177	0.07%
2022/05/04	16	118.00	1	119.00	119.00	15	4,159	0.36%
2022/04/29	2.3	116.57	2	118.75	116.00	0.3	4,183	0.01%
2022/04/27	4	114.00	2	115.25	116.00	2	4,117	0.05%
2022/04/26	8	121.88	2	120.50	119.00	6	4,020	0.15%
2022/04/25	2	117.00	1	118.00	118.50	1	3,885	0.03%
2022/04/22	1	122.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	0	0.00	3	126.33	125.50	-3	3,937	-0.08%
2022/04/19	2	122.50	2	124.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	2	123.50	122.50	-2	4,064	-0.05%
2022/04/15	2	124.00	0	0.00	122.50	2	4,097	0.05%
2022/04/14	0	0.00	2	129.00	129.00	-2	4,152	-0.05%
2022/04/13	1	126.50	1	128.00	128.50	0	4,267	0.00%
2022/04/11	3	127.83	3	127.00	126.00	0	4,512	0.00%
2022/04/08	4	130.75	1	132.00	131.00	3	4,545	0.07%
2022/04/07	8	137.44	1	138.00	131.00	7	4,502	0.16%
2022/04/06	2	142.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	2	143.50	0	0.00	145.00	2	4,538	0.04%
2022/03/31	2	146.75	0	0.00	146.00	2	4,634	0.04%
2022/03/30	1	148.00	1	150.00	148.00	0	4,706	0.00%
2022/03/29	0	0.00	5	148.50	148.00	-5	4,718	-0.11%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	150.50	0	0.00	149.50	1	4,806	0.02%
2022/03/24	2	150.25	0	0.00	152.00	2	4,901	0.04%
2022/03/23	0	0.00	4	150.75	151.50	-4	4,982	-0.08%
2022/03/22	1	148.50	3	148.50	148.00	-2	5,150	-0.04%
2022/03/21	9	150.44	4	150.63	150.00	5	5,207	0.10%
2022/03/18	0	0.00	2	149.25	149.00	-2	5,238	-0.04%
2022/03/17	1	147.50	3	148.67	148.00	-2	5,245	-0.04%
2022/03/16	0	0.00	1	143.50	145.00	-1	5,277	-0.02%
2022/03/15	4	144.50	0	0.00	144.00	4	5,332	0.08%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	1	144.50	2	145.25	145.00	-1	5,615	-0.02%
2022/03/10	0	0.00	3	148.33	148.00	-3	5,715	-0.05%
2022/03/09	3	144.83	1	146.00	146.00	2	5,782	0.03%
2022/03/08	1	143.50	1	149.00	142.50	0	5,897	0.00%
2022/03/07	3	147.33	2	147.00	147.00	1	5,927	0.02%
2022/03/04	8	154.31	0	0.00	153.00	8	5,994	0.13%
2022/03/03	0	0.00	1	158.00	156.00	-1	6,127	-0.02%
2022/03/02	5	158.00	5	156.70	156.50	0	6,211	0.00%
2022/03/01	11	152.95	2	152.50	153.50	9	6,202	0.15%
2022/02/25	6	156.50	14	157.39	152.00	-8	6,280	-0.13%
2022/02/24	16	156.03	5	157.20	156.00	11	6,265	0.18%
2022/02/23	2	153.00	7	149.71	154.50	-5	6,083	-0.08%
2022/02/22	5	146.00	1	145.50	146.00	4	6,358	0.06%
2022/02/21	0	0.00	3	149.33	149.50	-3	7,504	-0.04%
2022/02/17	0	0.00	3	148.50	149.50	-3	8,303	-0.04%
2022/02/16	1	148.50	1	149.50	147.50	0	8,404	0.00%
2022/02/15	3	147.83	2	147.50	146.00	1	8,455	0.01%
2022/02/14	1	148.50	0	0.00	149.50	1	8,475	0.01%
2022/02/11	3	153.50	1	152.50	152.50	2	8,516	0.02%
2022/02/10	1	154.00	0	0.00	153.50	1	8,699	0.01%
2022/02/09	1	156.00	1	156.50	156.50	0	8,765	0.00%
2022/02/08	1	148.00	2	149.50	153.00	-1	8,868	-0.01%
2022/02/07	4	144.00	1	145.50	146.50	3	8,910	0.03%
2022/01/26	3	145.50	0	0.00	145.50	3	8,992	0.03%
2022/01/25	1	145.00	1	145.00	145.00	0	9,153	0.00%
2022/01/24	4	147.38	3	146.17	149.50	1	9,426	0.01%
2022/01/21	5	150.20	2	149.00	149.50	3	9,663	0.03%
2022/01/20	1	154.00	1	155.00	154.00	0	10,078	0.00%
2022/01/19	1	152.00	3	154.50	155.00	-2	10,230	-0.02%
2022/01/18	4	159.13	0	0.00	155.50	4	10,457	0.04%
2022/01/17	1	155.50	3	156.83	157.50	-2	10,516	-0.02%
2022/01/14	5	151.20	0	0.00	152.00	5	10,633	0.05%
2022/01/13	2	155.25	2	155.75	155.00	0	11,031	0.00%
2022/01/12	1.2	155.17	1	160.00	156.00	0.2	11,081	0.00%
2022/01/11	2	160.00	3	159.50	159.00	-1	11,147	-0.01%
2022/01/10	1	161.00	1	163.50	163.50	0	11,206	0.00%
2022/01/07	0	0.00	4	160.38	159.00	-4	11,373	-0.04%
2022/01/06	2	163.00	1	162.50	163.00	1	11,458	0.01%
2022/01/05	4	168.00	10	168.50	167.50	-6	11,517	-0.05%
2022/01/04	4	175.13	2	175.50	172.50	2	11,520	0.02%
2022/01/03	4	172.25	3	173.50	176.50	1	11,503	0.01%
2021/12/30	10	171.95	1	171.50	171.50	9	11,577	0.08%
2021/12/29	2	171.75	1	171.00	171.00	1	11,897	0.01%
2021/12/28	2	173.50	4	172.63	171.00	-2	12,314	-0.02%
2021/12/27	0	0.00	3	166.50	173.00	-3	12,392	-0.02%
2021/12/24	2	170.50	1	167.50	167.50	1	12,543	0.01%
2021/12/23	1	172.00	0	0.00	170.50	1	12,641	0.01%
2021/12/22	1	173.50	1	172.50	171.00	0	12,757	0.00%
2021/12/21	1	172.00	2	172.00	172.50	-1	12,817	-0.01%
2021/12/20	2	173.50	3	173.00	170.50	-1	12,865	-0.01%
2021/12/17	7	171.50	0	0.00	170.00	7	12,878	0.05%
2021/12/16	0	0.00	5	172.50	173.00	-5	12,975	-0.04%
2021/12/15	0	0.00	2	165.25	167.50	-2	12,895	-0.02%
2021/12/14	3	161.17	2	161.25	160.50	1	12,907	0.01%
2021/12/13	3	166.50	2	167.00	167.00	1	12,940	0.01%
2021/12/10	0	0.00	11	165.64	165.50	-11	13,087	-0.08%
2021/12/09	5	172.90	10	170.35	169.00	-5	13,075	-0.04%
2021/12/08	8	174.63	8	174.56	173.00	0	13,121	0.00%
2021/12/07	2	174.75	4	176.13	173.00	-2	13,391	-0.01%
2021/12/06	3	171.83	1	172.50	172.50	2	13,493	0.01%
2021/12/03	1	169.00	0	0.00	170.50	1	13,607	0.01%
2021/12/02	10	168.55	0	0.00	166.50	10	13,776	0.07%
2021/12/01	0	0.00	3	169.00	169.50	-3	14,020	-0.02%
2021/11/30	1	168.00	2	166.50	166.00	-1	14,345	-0.01%
2021/11/29	1	154.00	3	159.83	163.50	-2	14,557	-0.01%
2021/11/26	2	167.00	3	168.33	162.50	-1	14,708	-0.01%
2021/11/25	0	0.00	2	168.75	168.00	-2	15,011	-0.01%
2021/11/24	1	167.00	0	0.00	169.00	1	15,081	0.01%
2021/11/23	2	170.00	2	174.00	169.00	0	15,233	0.00%
2021/11/22	4	174.50	3	175.17	176.50	1	15,337	0.01%
2021/11/19	13	175.88	8	175.25	172.50	5	15,709	0.03%
2021/11/18	21	176.95	6	179.08	173.50	15	15,879	0.09%
2021/11/17	4	167.25	23	166.85	171.50	-19	15,099	-0.13%
2021/11/16	2	156.00	2	157.50	156.00	0	14,940	0.00%
2021/11/15	3	157.17	9	158.22	156.50	-6	15,536	-0.04%
2021/11/12	3	156.17	2	155.00	155.00	1	16,770	0.01%
2021/11/11	7	154.50	1	153.50	154.50	6	16,996	0.04%
2021/11/09	3	156.50	1	154.50	155.50	2	17,489	0.01%
2021/11/08	1	151.50	5	149.00	152.00	-4	17,513	-0.02%
2021/11/05	9	149.28	11	148.73	148.50	-2	17,807	-0.01%
2021/11/04	2	146.00	0	0.00	144.50	2	18,007	0.01%
2021/11/03	5	148.50	5	148.00	148.50	0	18,247	0.00%
2021/11/02	0	0.00	3	149.50	144.00	-3	18,473	-0.02%
2021/11/01	5	152.50	2	152.00	150.00	3	18,641	0.02%
2021/10/29	4	164.25	1	168.00	160.00	3	18,846	0.02%
2021/10/28	4	167.00	8	170.50	164.00	-4	19,154	-0.02%
2021/10/27	8	157.63	2	157.00	158.50	6	19,858	0.03%
2021/10/26	4	154.25	3	156.50	152.50	1	20,775	0.00%
2021/10/25	1	145.00	1	146.00	149.00	0	21,535	0.00%
2021/10/22	2	148.75	2	148.50	148.00	0	22,191	0.00%
2021/10/21	11	155.73	9	153.33	151.00	2	22,793	0.01%
2021/10/20	1	146.50	1	147.00	147.00	0	23,424	0.00%
2021/10/19	2	145.50	0	0.00	145.50	2	24,926	0.01%
2021/10/15	3	142.00	0	0.00	141.00	3	25,649	0.01%
2021/10/14	0	0.00	4	135.00	139.00	-4	25,598	-0.02%
2021/10/12	0	0.00	1	139.50	139.00	-1	25,547	0.00%
2021/10/08	0	0.00	2	148.00	145.00	-2	25,639	-0.01%
2021/10/07	1	145.00	1	150.00	147.00	0	25,668	0.00%
2021/10/06	8	146.06	10	143.40	140.00	-2	25,703	-0.01%
2021/10/05	10	142.00	2.1	143.62	150.50	7.9	25,490	0.03%
2021/10/04	0	0.00	1	142.00	139.50	-1	25,173	0.00%
2021/10/01	1	152.00	0	0.00	148.50	1	25,123	0.00%
2021/09/30	21	153.29	22	154.93	155.00	-1	25,106	0.00%
2021/09/29	5	153.50	9	154.94	153.50	-4	25,212	-0.02%
2021/09/28	4	164.50	9	165.61	162.00	-5	25,688	-0.02%
2021/09/27	4	167.50	1	166.00	168.00	3	25,883	0.01%
2021/09/24	0	0.00	1	163.50	164.00	-1	26,181	0.00%
2021/09/23	25	162.40	26	159.10	161.00	-1	26,339	0.00%
2021/09/22	7	160.64	1	161.00	160.50	6	26,604	0.02%
2021/09/17	10	167.00	11	168.45	169.50	-1	26,950	0.00%
2021/09/16	10	168.50	11	166.14	165.50	-1	27,110	0.00%
2021/09/15	15	167.33	5	167.00	165.00	10	27,266	0.04%
2021/09/14	0	0.00	3	176.67	176.50	-3	27,647	-0.01%
2021/09/13	5	177.60	1	182.00	175.00	4	28,072	0.01%
2021/09/10	13	180.54	4	186.38	179.00	9	28,528	0.03%
2021/09/09	10	175.60	7	176.64	179.50	3	28,530	0.01%
2021/09/08	1	175.00	1	173.00	169.00	0	28,671	0.00%
2021/09/07	9	176.83	8	176.31	176.50	1	29,141	0.00%
2021/09/06	7	175.00	15	175.23	174.50	-8	29,420	-0.03%
2021/09/03	3	182.83	20	179.55	180.50	-17	29,785	-0.06%
2021/09/02	21	189.88	4	192.75	186.00	17	30,498	0.06%
2021/09/01	23	194.72	21	195.26	195.50	2	31,476	0.01%
2021/08/31	26	195.31	13	192.96	191.50	13	32,096	0.04%
2021/08/30	0	0.00	1	192.00	189.00	-1	32,647	0.00%
2021/08/27	5	190.50	4	188.25	190.50	1	33,242	0.00%
2021/08/26	1	195.00	1	191.50	190.50	0	34,115	0.00%
2021/08/25	13	192.69	11	194.00	193.50	2	35,424	0.01%
2021/08/24	4.2	193.10	5	191.10	190.00	-0.8	35,921	0.00%
2021/08/23	1	198.00	1	202.50	202.00	0	36,217	0.00%
2021/08/20	6	192.08	3	193.33	190.50	3	36,492	0.01%
2021/08/19	13	196.69	11	197.18	189.50	2	36,702	0.01%
2021/08/18	35	201.00	26	196.94	208.00	9	36,877	0.02%
2021/08/17	6	214.50	4	212.13	207.50	2	37,064	0.01%
2021/08/16	4	219.75	4	221.38	221.00	0	37,988	0.00%
2021/08/13	7	230.43	3	231.67	224.00	4	38,240	0.01%
2021/08/12	6	238.08	2	237.75	236.50	4	38,758	0.01%
2021/08/11	9	242.17	5	241.30	237.00	4	39,687	0.01%
2021/08/10	9	252.11	2	255.25	248.50	7	39,841	0.02%
2021/08/09	8	256.75	0	0.00	252.00	8	40,193	0.02%
2021/08/06	6	269.25	1	270.00	269.50	5	41,121	0.01%
2021/08/05	4	267.25	0	0.00	265.50	4	41,868	0.01%
2021/08/04	5	277.20	7	275.21	274.00	-2	42,818	0.00%
2021/08/03	4	284.75	4	289.63	282.50	0	42,779	0.00%
2021/08/02	3	281.00	7	290.79	280.00	-4	42,832	-0.01%
2021/07/30	13	283.12	13	286.38	276.50	0	42,231	0.00%
2021/07/29	10	270.20	21	268.83	275.00	-11	41,722	-0.03%
2021/07/28	22	269.64	11	265.86	261.00	11	41,284	0.03%
2021/07/27	11	282.50	10	281.30	290.00	1	41,322	0.00%
2021/07/26	4	275.88	5	279.50	276.00	-1	40,993	0.00%
2021/07/23	21	259.69	60	266.23	270.50	-39	40,197	-0.10%
2021/07/22	4	233.88	28.2	241.03	246.00	-24.2	39,107	-0.06%
2021/07/21	1	219.00	7	219.50	224.00	-6	38,837	-0.02%
2021/07/20	5	215.40	6	220.25	214.00	-1	39,098	0.00%
2021/07/19	0	0.00	1	230.00	226.00	-1	39,414	0.00%
2021/07/16	2	227.50	5	227.10	225.50	-3	39,721	-0.01%
2021/07/15	3	222.00	2	225.98	224.50	1	40,297	0.00%
2021/07/14	2	210.00	6	209.25	215.50	-4	41,013	-0.01%
2021/07/13	7	222.77	6	222.92	210.00	1	41,311	0.00%
2021/07/12	2	223.50	11	223.05	221.00	-9	42,235	-0.02%
2021/07/09	5	223.20	7	222.29	220.50	-2	43,038	0.00%
2021/07/08	12	227.88	11	225.18	225.00	1	43,962	0.00%
2021/07/07	10	226.95	8	230.81	224.00	2	44,613	0.00%
2021/07/06	8	232.00	18	231.47	231.00	-10	45,041	-0.02%
2021/07/05	11	233.73	13	238.25	238.50	-2	45,758	0.00%
2021/07/02	8	226.56	8	229.44	228.00	0	45,754	0.00%
2021/07/01	6	226.66	5	228.80	222.00	1	45,948	0.00%
2021/06/30	5	224.20	2	223.75	226.00	3	46,289	0.01%
2021/06/29	33	230.27	20	229.05	219.00	13	46,999	0.03%
2021/06/28	19	226.82	12	228.63	233.00	7	46,737	0.01%
2021/06/25	7	220.57	6	221.50	220.00	1	46,470	0.00%
2021/06/24	1	221.97	4	216.75	217.00	-3	46,369	-0.01%
2021/06/23	17	220.97	10	221.30	217.50	7	46,246	0.02%
2021/06/22	37	213.89	24	211.73	212.50	13	45,753	0.03%
2021/06/21	26	212.73	17	212.03	208.00	9	45,360	0.02%
2021/06/18	10	223.90	7	224.43	222.50	3	44,912	0.01%
2021/06/17	13	224.35	11	226.55	228.50	2	44,681	0.00%
2021/06/16	15	229.30	3	238.17	223.00	12	44,410	0.03%
2021/06/15	21	244.52	13	244.38	242.50	8	43,982	0.02%
2021/06/11	15	244.50	15	243.57	241.00	0	44,896	0.00%
2021/06/10	15	245.56	10	245.10	240.00	5	44,973	0.01%
2021/06/09	0	0.00	17.1	243.46	248.00	-17.1	44,862	-0.04%
2021/06/08	26	239.31	27	236.57	230.50	-1	44,752	0.00%
2021/06/07	7	232.36	8	230.88	238.00	-1	44,289	0.00%
2021/06/04	25	228.34	9	230.33	226.50	16	43,743	0.04%
2021/06/03	21	226.05	25.1	227.03	230.00	-4.1	43,243	-0.01%
2021/06/02	18.1	229.51	17	225.97	216.00	1.1	42,269	0.00%
2021/06/01	11	228.55	29	230.29	232.50	-18	40,906	-0.04%
2021/05/31	12	204.46	17.2	207.98	211.50	-5.2	39,973	-0.01%
2021/05/28	25.2	203.57	18	204.58	199.50	7.2	39,364	0.02%
2021/05/27	18	198.14	23	198.54	200.00	-5	39,070	-0.01%
2021/05/26	26	198.35	12	198.17	192.50	14	38,520	0.04%
2021/05/25	14	201.14	22	202.32	199.50	-8	37,898	-0.02%
2021/05/24	12	185.63	42.1	184.43	190.00	-30.1	36,643	-0.08%
2021/05/21	10	171.40	8	172.88	176.00	2	35,838	0.01%
2021/05/20	18.1	173.31	4	173.63	169.00	14.1	35,635	0.04%
2021/05/19	10	172.70	23	173.20	179.00	-13	35,152	-0.04%
2021/05/18	26	159.48	29	161.34	163.00	-3	34,334	-0.01%
2021/05/17	23	151.85	13	160.69	148.50	10	34,113	0.03%
2021/05/14	34	172.01	30	179.47	164.50	4	33,842	0.01%
2021/05/13	19	165.87	25	167.24	171.00	-6	32,760	-0.02%
2021/05/12	21	160.21	19	160.08	161.00	2	31,940	0.01%
2021/05/11	26	164.94	2	166.75	162.50	24	30,804	0.08%
2021/05/10	7	184.64	2	188.50	180.50	5	30,623	0.02%
2021/05/07	2	179.50	5.1	181.24	183.00	-3.1	30,225	-0.01%
2021/05/06	3	172.17	4	177.50	171.00	-1	29,853	0.00%
2021/05/05	11	182.82	4	183.25	172.50	7	29,380	0.02%
2021/05/04	21	173.52	14	179.00	191.50	7	29,111	0.02%
2021/05/03	12	188.79	8	184.75	179.50	4	28,545	0.01%
2021/04/29	5	200.80	5	200.49	199.00	0	28,395	0.00%
2021/04/28	3	202.50	6	204.50	201.00	-3	28,586	-0.01%
2021/04/27	6	199.83	7	203.64	195.50	-1	28,353	0.00%
2021/04/26	8	197.81	2	200.00	196.50	6	28,220	0.02%
2021/04/23	5	183.50	7	184.79	193.50	-2	28,108	-0.01%
2021/04/22	4	184.58	3	180.50	176.00	1	28,446	0.00%
2021/04/21	12	175.46	9	175.89	179.00	3	28,387	0.01%
2021/04/20	14	194.36	5	195.70	182.00	9	27,900	0.03%
2021/04/19	22	205.45	17	201.97	198.50	5	27,235	0.02%
2021/04/16	35	230.23	31.1	230.37	220.50	3.9	27,122	0.01%
2021/04/15	7	208.46	9.4	215.19	220.00	-2.4	26,314	-0.01%
2021/04/14	20.1	204.24	21	200.71	200.00	-0.9	25,679	0.00%
2021/04/13	21.1	211.11	22.2	210.36	202.50	-1.1	24,924	0.00%
2021/04/12	9.1	213.16	20.1	210.94	202.50	-11	24,342	-0.05%
2021/04/09	35	236.39	22	235.14	225.00	13	23,930	0.05%
2021/04/08	15	225.23	14	227.79	236.50	1	23,464	0.00%
2021/04/07	30	215.82	36	214.60	215.00	-6	23,107	-0.03%
2021/04/06	30.2	215.56	26	216.02	218.50	4.2	22,891	0.02%
2021/04/01	32.1	189.01	18	191.56	199.00	14.1	22,675	0.06%
2021/03/31	6	182.17	18	186.50	181.00	-12	22,011	-0.05%
2021/03/30	6	177.92	0	0.00	183.50	6	22,479	0.03%
2021/03/29	18	172.75	1	174.00	174.00	17	22,643	0.08%
2021/03/26	0	0.00	3	157.67	158.50	-3	23,226	-0.01%
2021/03/23	2	154.00	1.7	151.18	152.00	0.3	23,801	0.00%
2021/03/22	2	154.50	4	153.63	154.00	-2	24,108	-0.01%
2021/03/19	3	154.83	0	0.00	159.00	3	24,041	0.01%
2021/03/18	0	0.00	4	147.63	152.50	-4	23,912	-0.02%
2021/03/17	8	141.50	4	141.38	139.00	4	23,843	0.02%
2021/03/16	10	147.35	10	146.20	148.50	0	22,616	0.00%
2021/03/15	18	129.19	19	131.53	135.00	-1	21,961	0.00%
2021/03/12	7	119.79	6	118.50	123.00	1	21,016	0.00%
2021/03/11	7	105.00	15	106.70	112.00	-8	19,953	-0.04%
2021/03/10	4	105.00	3	101.50	102.00	1	19,630	0.01%
2021/03/09	21	95.00	20	98.18	100.00	1	19,296	0.01%
2021/03/05	3	99.90	2	100.00	99.20	1	19,397	0.01%
2021/03/04	4	101.63	2	101.50	101.50	2	19,409	0.01%
2021/03/02	0	0.00	1	106.00	104.50	-1	19,354	-0.01%
2021/02/26	3	101.50	2	102.25	99.80	1	19,082	0.01%
2021/02/24	0	0.00	1	113.50	106.50	-1	18,832	-0.01%
2021/02/23	0	0.00	1	113.50	113.50	-1	18,669	-0.01%
2021/02/22	1	106.00	7	106.43	109.00	-6	18,470	-0.03%
2021/02/19	0	0.00	29	100.70	99.70	-29	18,188	-0.16%
2021/02/18	3	99.20	7	98.19	99.30	-4	17,890	-0.02%
2021/02/17	2	93.20	11	94.76	94.80	-9	17,744	-0.05%
2021/02/05	18.6	87.72	9	87.60	88.30	9.6	17,606	0.05%
2021/02/04	2	83.85	1	85.00	83.10	1	17,491	0.01%
2021/02/03	3	84.80	3	84.73	83.60	0	17,453	0.00%
2021/02/02	1	81.90	0	0.00	81.90	1	17,654	0.01%
2021/02/01	0	0.00	2	81.25	81.60	-2	17,735	-0.01%
2021/01/29	1	88.80	2	85.90	84.00	-1	17,492	-0.01%
2021/01/28	5	90.64	3	90.80	88.40	2	17,286	0.01%
2021/01/27	1	91.90	1	92.70	90.80	0	17,175	0.00%
2021/01/26	6	93.95	3	92.53	90.80	3	17,215	0.02%
2021/01/25	5	96.50	2	96.45	95.60	3	16,996	0.02%
2021/01/22	2	100.25	4.5	101.00	101.00	-2.5	17,006	-0.01%
2021/01/21	6	97.42	7	96.61	97.90	-1	16,945	-0.01%
2021/01/20	10	102.29	0	0.00	98.60	10	16,813	0.06%
2021/01/19	9	105.94	3	110.00	109.50	6	16,898	0.04%
2021/01/18	7	108.00	3.4	110.29	108.50	3.6	16,782	0.02%
2021/01/15	20	107.88	6	109.83	110.50	14	16,420	0.09%
2021/01/14	0	0.00	6	105.17	106.00	-6	15,638	-0.04%
2021/01/13	0	0.00	5	96.14	96.60	-5	15,309	-0.03%
2021/01/12	10	94.79	6	94.78	93.50	4	15,066	0.03%
2021/01/11	5	97.66	4	98.90	98.00	1	14,830	0.01%
2021/01/08	1	92.10	5	94.04	92.90	-4	14,485	-0.03%
2021/01/07	0	0.00	1	86.00	91.90	-1	14,161	-0.01%
2021/01/06	1	86.58	1	91.60	86.10	0	13,867	0.00%
2021/01/05	4.2	88.96	5	87.76	87.90	-0.8	13,629	-0.01%
2021/01/04	4	92.63	1	90.70	90.70	3	13,423	0.02%
2020/12/31	4	95.00	2	94.45	93.50	2	13,225	0.02%
2020/12/30	1	94.70	2	95.90	95.10	-1	12,730	-0.01%
2020/12/29	3	98.13	1	98.00	95.50	2	12,492	0.02%
2020/12/28	1	95.90	1	98.60	99.00	0	12,246	0.00%
2020/12/25	3	90.27	3	90.73	91.50	0	11,791	0.00%
2020/12/24	7	86.40	7.9	86.31	87.50	-0.9	11,465	-0.01%
2020/12/22	3	84.57	2	83.70	77.50	1	10,442	0.01%
2020/12/21	0	0.00	1	75.40	80.80	-1	9,725	-0.01%
2020/12/17	0	0.00	6	71.10	72.20	-6	9,180	-0.07%
2020/12/16	6.2	68.77	2	69.65	68.40	4.2	8,966	0.05%
2020/12/15	0	0.00	1	68.20	67.70	-1	8,530	-0.01%
2020/12/14	6	68.75	5	69.04	68.50	1	8,452	0.01%
2020/12/11	2	68.30	2.7	68.26	68.70	-0.7	8,405	-0.01%
2020/12/10	6	68.83	4	68.20	67.50	2	8,237	0.02%
2020/12/09	2	66.20	2	67.10	69.90	0	8,013	0.00%
2020/12/08	2	65.60	2	66.00	66.50	0	7,848	0.00%
2020/12/07	4	63.45	4	64.30	65.10	0	7,784	0.00%
2020/12/04	4.7	67.14	4	67.50	64.80	0.7	7,756	0.01%
2020/12/03	1	67.20	1	68.00	67.40	0	7,653	0.00%
2020/12/02	78	69.97	79	67.11	66.50	-1	7,624	-0.01%
2020/12/01	1.1	66.57	0	0.00	65.70	1.1	7,342	0.01%
2020/11/30	5	64.18	2	65.50	66.60	3	7,166	0.04%
2020/11/27	0	0.00	24.1	62.65	62.50	-24.1	6,971	-0.35%
2020/11/26	0	0.00	5.2	60.90	61.90	-5.2	6,865	-0.08%
2020/11/25	1	59.50	0	0.00	59.10	1	6,848	0.01%
2020/11/24	2	60.00	2.1	60.79	60.90	-0.1	6,805	0.00%
2020/11/20	2	58.20	7.6	59.74	59.80	-5.6	6,750	-0.08%
2020/11/19	1	61.00	1	59.40	58.40	0	6,661	0.00%
2020/11/17	2	56.80	2	57.30	57.40	0	6,694	0.00%
2020/11/16	4	57.45	4	58.93	57.00	0	6,670	0.00%
2020/11/13	3	55.77	3	56.10	57.10	0	6,614	0.00%
2020/11/12	16	57.69	18.9	55.34	55.00	-2.9	6,515	-0.05%
2020/11/11	4	56.50	4	56.65	56.30	0	6,390	0.00%
2020/11/10	5	56.26	9	56.50	56.30	-4	6,437	-0.06%
2020/11/09	1	53.20	33.4	54.08	54.80	-32.4	6,022	-0.54%
2020/11/06	0	0.00	1	51.00	49.90	-1	5,797	-0.02%
2020/11/04	5	49.94	5	49.85	50.40	0	5,846	0.00%
2020/11/03	9	49.83	2	49.85	49.70	7	5,814	0.12%
2020/11/02	2	51.90	4	52.20	52.00	-2	5,817	-0.03%
2020/10/30	6	52.27	7	53.86	51.20	-1	5,847	-0.02%
2020/10/29	2	50.60	2.7	51.48	52.50	-0.7	5,939	-0.01%
2020/10/28	2	49.70	2	51.00	51.20	0	5,850	0.00%
2020/10/27	4.3	48.72	4	49.06	48.40	0.3	5,502	0.01%
2020/10/26	1	46.30	1	47.30	47.00	0	5,212	0.00%
2020/10/14	1	33.40	0	0.00	33.50	1	5,038	0.02%
2020/10/08	4	33.95	0	0.00	34.15	4	5,174	0.08%
2020/10/06	6	33.62	5	33.65	33.50	1	5,610	0.02%
2020/09/29	10	32.45	0	0.00	32.30	10	6,154	0.16%
2020/09/28	2	31.15	0	0.00	31.75	2	6,419	0.03%
2020/09/25	1	31.40	2	31.73	30.55	-1	6,892	-0.01%
2020/09/24	1	32.50	0	0.00	32.05	1	7,514	0.01%
2020/09/22	0	0.00	3	33.50	33.60	-3	7,661	-0.04%
2020/09/21	1	33.80	0	0.00	33.40	1	7,659	0.01%
2020/09/18	0	0.00	14	33.30	33.30	-14	7,707	-0.18%
2020/09/17	5	33.20	0	0.00	33.20	5	7,920	0.06%
2020/09/14	0	0.00	1	33.10	33.20	-1	8,419	-0.01%
2020/09/10	1	33.30	0	0.00	32.65	1	8,504	0.01%
2020/09/07	0	0.00	2	32.45	32.35	-2	8,899	-0.02%
2020/09/04	20	32.05	0	0.00	32.35	20	9,142	0.22%
2020/09/01	2	32.70	0	0.00	32.55	2	9,341	0.02%
2020/08/24	1	33.10	0	0.00	33.20	1	9,816	0.01%
2020/08/19	1	35.80	0	0.00	35.95	1	9,753	0.01%
2020/08/17	0	0.00	1	37.60	37.30	-1	9,709	-0.01%
2020/08/13	1	38.05	29	36.99	36.85	-28	9,891	-0.28%
2020/08/12	0	0.00	6	37.63	37.95	-6	9,990	-0.06%
2020/08/11	2	36.35	0	0.00	35.85	2	9,929	0.02%
2020/08/10	24	37.69	0	0.00	37.00	24	10,113	0.24%
2020/08/07	0	0.00	5	37.50	37.90	-5	10,364	-0.05%
2020/08/05	0	0.00	4	38.04	38.45	-4	11,261	-0.04%
2020/07/31	0	0.00	3	36.75	36.85	-3	12,486	-0.02%
2020/07/28	1	36.65	0	0.00	35.55	1	13,258	0.01%
2020/07/24	49	37.55	3	38.62	36.00	46	13,356	0.34%
2020/07/23	1	38.40	0	0.00	38.00	1	13,411	0.01%
2020/07/21	0	0.00	16	36.13	36.20	-16	13,699	-0.12%
2020/07/20	4	35.84	0	0.00	35.85	4	13,805	0.03%
2020/07/17	0	0.00	3	36.63	35.45	-3	13,933	-0.02%
2020/07/16	1	36.40	0	0.00	36.30	1	13,969	0.01%
2020/07/15	25	37.21	2	37.40	36.85	23	14,073	0.16%
2020/07/14	3	37.83	0	0.00	37.60	3	14,035	0.02%
2020/07/13	7	38.44	0	0.00	38.35	7	13,921	0.05%
2020/07/10	5	36.89	1	36.50	36.50	4	13,910	0.03%
2020/07/09	0	0.00	25	36.97	37.20	-25	13,865	-0.18%
2020/07/08	1	37.60	1	37.85	37.60	0	13,782	0.00%
2020/07/07	22	37.20	20	37.12	37.05	2	13,740	0.01%
2020/07/06	3	38.32	17	38.19	38.05	-14	13,518	-0.10%
2020/07/03	27	36.55	16	35.79	36.95	11	13,152	0.08%
2020/07/02	2	33.60	11	33.53	33.70	-9	12,618	-0.07%
2020/07/01	4	32.24	1	32.30	32.50	3	12,526	0.02%
2020/06/29	8	32.48	6	32.23	32.10	2	12,586	0.02%
2020/06/24	11	33.55	7	33.74	33.40	4	12,549	0.03%
2020/06/23	1	33.55	23	33.85	34.10	-22	12,422	-0.18%
2020/06/22	1	32.75	1	32.95	32.65	0	12,237	0.00%
2020/06/19	0	0.00	7	32.82	32.75	-7	12,203	-0.06%
2020/06/18	4	32.65	0	0.00	32.40	4	12,136	0.03%
2020/06/16	2	32.08	5	32.17	32.15	-3	12,131	-0.02%
2020/06/15	12	33.30	0	0.00	32.30	12	12,122	0.10%
2020/06/12	1	30.90	1	31.75	32.65	0	12,011	0.00%
2020/06/11	2	32.73	4	32.69	31.65	-2	12,006	-0.02%
2020/06/10	0	0.00	1	32.45	32.45	-1	11,876	-0.01%
2020/06/09	0	0.00	1	32.55	32.45	-1	12,063	-0.01%
2020/06/08	8	32.50	0	0.00	32.25	8	12,309	0.06%
2020/06/05	3	32.65	0	0.00	32.65	3	12,621	0.02%
2020/06/04	17	32.31	12	32.26	32.30	5	12,878	0.04%
2020/06/03	7	31.89	0	0.00	32.20	7	12,993	0.05%
2020/06/02	1	31.05	0	0.00	30.65	1	13,175	0.01%
2020/05/28	10	31.01	10	30.33	30.15	0	13,487	0.00%
2020/05/26	4	30.85	0	0.00	30.75	4	13,571	0.03%
2020/05/25	3	31.00	0	0.00	30.85	3	13,651	0.02%
2020/05/22	1	31.50	6	31.63	31.10	-5	13,957	-0.04%
2020/05/21	2	32.25	3	33.00	32.30	-1	13,961	-0.01%
2020/05/20	10	31.88	4	31.63	32.00	6	13,923	0.04%
2020/05/19	0	0.00	2	31.95	31.85	-2	13,972	-0.01%
2020/05/18	4	30.74	7	30.36	30.00	-3	13,885	-0.02%
2020/05/15	3	31.38	1	31.50	31.20	2	14,215	0.01%
2020/05/14	7	31.06	6	31.18	31.15	1	14,552	0.01%
2020/05/13	47	30.52	41	30.41	31.60	6	14,457	0.04%
2020/05/12	3	31.72	2	32.05	32.10	1	13,689	0.01%
2020/05/11	8	32.36	3	32.05	31.95	5	13,404	0.04%
2020/05/08	14	35.89	9	35.75	35.50	5	13,050	0.04%
2020/05/07	20	36.08	29	36.74	36.50	-9	12,651	-0.07%
2020/05/06	14	34.08	16	35.48	35.00	-2	11,977	-0.02%
2020/05/05	7	33.29	8	34.33	33.70	-1	11,439	-0.01%
2020/05/04	3	31.88	2	32.68	32.85	1	11,179	0.01%
2020/04/30	3	31.92	13	31.76	32.20	-10	11,116	-0.09%
2020/04/29	15	32.18	13	32.26	32.05	2	11,001	0.02%
2020/04/28	7	31.00	13	31.89	31.45	-6	10,887	-0.06%
2020/04/27	9	32.99	18	33.75	33.15	-9	10,629	-0.08%
2020/04/24	17	31.67	10	31.74	32.20	7	10,392	0.07%
2020/04/23	11	30.28	0	0.00	30.90	11	10,362	0.11%
2020/04/22	3	30.02	2	30.13	30.15	1	10,319	0.01%
2020/04/21	3	30.35	0	0.00	30.15	3	10,212	0.03%
2020/04/20	6	32.06	10	31.45	31.70	-4	10,104	-0.04%
2020/04/17	14	34.48	9	34.51	33.45	5	10,046	0.05%
2020/04/16	1	33.60	23	34.06	34.05	-22	10,117	-0.22%
2020/04/15	7	34.57	10	33.54	33.00	-3	10,158	-0.03%
2020/04/14	5	32.43	5	33.18	33.40	0	9,868	0.00%
2020/04/13	5	31.52	5	32.08	31.90	0	9,705	0.00%
2020/04/10	7	31.56	7	31.41	31.35	0	9,633	0.00%
2020/04/09	4	31.05	8	30.89	31.40	-4	9,501	-0.04%
2020/04/08	11	29.97	11	31.11	30.75	0	9,417	0.00%
2020/04/07	9	29.11	9	29.91	30.00	0	9,309	0.00%
2020/04/06	2	28.80	0	0.00	28.40	2	9,176	0.02%
2020/04/01	3	28.20	3	28.10	28.10	0	9,128	0.00%
2020/03/31	20	28.90	20	29.30	28.30	0	9,101	0.00%
2020/03/30	10	26.85	41	28.13	28.90	-31	9,008	-0.34%
2020/03/27	30	27.52	1	27.10	27.10	29	8,949	0.32%
2020/03/26	0	0.00	3	27.95	27.95	-3	8,942	-0.03%
2020/03/25	1	27.15	3	27.18	26.70	-2	8,942	-0.02%
2020/03/24	0	0.00	0.7	26.10	26.30	-0.7	8,869	-0.01%
2020/03/20	2	26.43	3	26.45	26.65	-1	8,873	-0.01%
2020/03/19	3	25.00	0	0.00	25.10	3	8,813	0.03%
2020/03/18	0	0.00	1	27.65	27.10	-1	8,750	-0.01%
2020/03/16	10	26.78	6	27.15	26.30	4	8,655	0.05%
2020/03/13	13	26.27	0	0.00	26.65	13	8,542	0.15%
2020/03/12	12	29.81	9	30.03	28.95	3	8,308	0.04%
2020/03/11	3	33.07	8	33.13	32.15	-5	8,032	-0.06%
2020/03/10	8	31.58	7	31.80	31.15	1	7,669	0.01%
2020/03/09	0	0.00	1	32.65	30.50	-1	7,272	-0.01%
2020/03/06	0	0.00	3	32.95	33.05	-3	7,047	-0.04%
2020/03/02	0	0.00	2	30.40	30.15	-2	6,555	-0.03%
2020/02/26	0	0.00	1	29.65	30.15	-1	6,680	-0.01%
2020/02/25	3	29.35	1	32.30	29.35	2	6,769	0.03%
2020/02/24	0	0.00	1	31.70	31.70	-1	6,480	-0.02%
2020/02/21	1	31.15	1	32.15	31.55	0	6,512	0.00%
2020/02/20	2	31.15	9	31.54	31.30	-7	6,546	-0.11%
2020/02/19	4	31.13	1	31.95	31.80	3	6,446	0.05%
2020/02/18	8	31.37	4	31.28	31.60	4	6,342	0.06%
2020/02/17	20	31.20	5	30.84	31.20	15	6,005	0.25%
2020/02/14	1	27.85	13	27.52	28.40	-12	5,467	-0.22%
2020/02/07	3	24.80	0	0.00	24.80	3	5,375	0.06%
2020/02/03	5	24.80	0	0.00	25.15	5	5,465	0.09%
2020/01/17	0	0.00	1	27.60	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	4	26.61	26.70	-4	5,429	-0.07%
2020/01/15	0	0.00	2	26.10	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	6	25.61	25.65	-6	5,214	-0.12%
2020/01/13	1	25.65	1	25.00	25.40	0	5,169	0.00%
2020/01/10	0	0.00	11	25.30	25.60	-11	5,054	-0.22%
2020/01/06	3	23.05	0	0.00	22.90	3	4,749	0.06%
2019/12/23	1	23.60	0	0.00	23.40	1	4,582	0.02%
2019/12/20	1	24.15	0	0.00	24.15	1	4,497	0.02%
2019/12/19	0	0.00	1	25.00	25.00	-1	4,424	-0.02%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/17	6	24.93	0	0.00	24.40	6	4,394	0.14%
2019/12/16	0	0.00	0.7	24.80	24.90	-0.7	4,326	-0.02%
2019/12/13	1	24.80	0	0.00	24.70	1	4,325	0.02%
2019/12/12	2	25.30	0	0.00	25.25	2	4,300	0.05%
2019/12/11	4	25.44	2	25.40	25.25	2	4,192	0.05%
2019/12/04	0	0.00	2	26.50	26.25	-2	3,948	-0.05%
2019/11/28	0	0.00	3	26.25	26.30	-3	3,710	-0.08%
2019/11/25	12	25.99	11	25.47	25.80	1	3,521	0.03%
2019/11/22	1	25.25	1	25.60	25.50	0	3,237	0.00%
2019/11/21	0	0.00	3	24.75	25.00	-3	3,016	-0.10%
2019/11/20	4	24.54	1	24.70	24.75	3	2,943	0.10%
2019/11/19	0	0.00	2	25.20	23.85	-2	2,829	-0.07%
2019/11/15	0	0.00	6	24.00	24.05	-6	2,588	-0.23%
2019/11/14	6	23.53	0	0.00	23.55	6	2,534	0.24%
2019/11/12	0	0.00	9	24.36	24.95	-9	2,389	-0.38%
2019/11/08	8	24.75	16	24.85	24.90	-8	2,305	-0.35%
2019/11/05	0	0.00	2	24.00	24.00	-2	2,055	-0.10%
2019/11/04	5	23.95	9	24.56	24.00	-4	2,008	-0.20%
2019/10/31	10	24.15	0	0.00	23.80	10	1,885	0.53%
2019/10/29	0	0.00	3	24.10	23.40	-3	1,786	-0.17%
2019/10/28	7	24.49	15	24.70	24.90	-8	1,648	-0.49%
2019/10/24	0	0.00	1	22.60	22.50	-1	1,461	-0.07%
2019/10/21	0	0.00	2	22.53	22.55	-2	1,505	-0.13%
2019/10/17	0	0.00	2	22.50	22.45	-2	1,509	-0.13%
2019/10/16	1	22.45	0	0.00	22.35	1	1,524	0.07%
2019/10/15	6	22.33	7	22.39	22.20	-1	1,518	-0.07%
2019/09/27	1	21.55	0	0.00	21.10	1	1,573	0.06%
2019/09/26	0	0.00	2	21.65	21.65	-2	1,575	-0.13%
2019/09/24	1	21.90	0	0.00	21.85	1	1,616	0.06%
2019/09/23	2	21.98	0	0.00	21.95	2	1,597	0.13%
2019/09/18	1	21.70	0	0.00	21.80	1	1,571	0.06%
2019/09/10	1	22.95	0	0.00	22.90	1	1,607	0.06%
2019/09/06	3	23.20	0	0.00	23.30	3	1,620	0.19%
2019/09/02	0	0.00	1	23.50	23.75	-1	1,629	-0.06%
2019/08/29	1	22.80	0	0.00	22.85	1	1,557	0.06%
2019/08/21	0	0.00	28	22.63	22.75	-28	1,628	-1.72%
2019/08/16	0	0.00	3	22.55	22.70	-3	1,727	-0.17%
2019/08/07	2	21.30	0	0.00	21.10	2	1,867	0.11%
2019/08/05	3	21.20	0	0.00	21.20	3	1,954	0.15%
2019/07/29	5	23.03	0	0.00	22.80	5	2,095	0.24%
2019/07/26	1	23.70	0	0.00	23.60	1	2,056	0.05%
2019/07/23	1	22.80	0	0.00	23.15	1	2,126	0.05%
2019/07/10	1	23.45	0	0.00	23.90	1	2,978	0.03%
2019/06/21	0	0.00	30	23.05	23.10	-30	3,737	-0.80%
2019/06/20	0	0.00	3	23.25	23.30	-3	3,805	-0.08%
2019/06/13	0	0.00	2	22.50	22.50	-2	4,880	-0.04%
2019/06/05	10	22.00	0	0.00	21.90	10	4,892	0.20%
2019/05/30	1	21.35	0	0.00	21.40	1	4,900	0.02%
2019/05/23	20	21.40	21	21.21	21.25	-1	5,040	-0.02%
2019/05/20	1	20.80	0	0.00	20.65	1	4,902	0.02%
2019/05/15	3	22.17	0	0.00	22.40	3	5,052	0.06%
2019/05/14	1	21.80	0	0.00	22.05	1	5,089	0.02%
2019/05/13	3	22.10	0	0.00	22.05	3	5,062	0.06%
2019/05/09	1	24.00	0	0.00	23.20	1	5,053	0.02%
2019/05/08	0	0.00	1	24.70	24.10	-1	5,019	-0.02%
2019/05/07	20	24.75	0	0.00	24.45	20	5,027	0.40%
2019/05/06	3	24.50	4	24.70	24.30	-1	5,004	-0.02%
2019/05/02	2	25.05	2	25.20	24.85	0	5,002	0.00%
2019/04/29	3	25.55	4	25.00	24.95	-1	4,995	-0.02%
2019/04/26	21	26.27	12	26.41	26.50	9	4,899	0.18%
2019/04/25	0	0.00	4	26.36	26.40	-4	4,713	-0.08%
2019/04/24	2	26.08	0	0.00	25.70	2	4,724	0.04%
2019/04/23	20	26.35	2	26.30	26.20	18	4,795	0.38%
2019/04/22	10	26.50	3	25.95	26.50	7	4,687	0.15%
2019/04/19	1	24.50	1	24.65	24.80	0	4,529	0.00%
2019/04/18	2	23.98	4	23.90	24.00	-2	4,587	-0.04%
2019/04/16	5	24.57	0	0.00	24.60	5	4,542	0.11%
2019/04/11	3	25.45	1	25.45	25.60	2	4,521	0.04%
2019/04/10	6	26.48	10	26.43	26.35	-4	4,474	-0.09%
2019/04/09	0	0.00	10	24.70	25.70	-10	4,267	-0.23%
2019/03/29	8	25.12	0	0.00	24.80	8	4,284	0.19%
2019/03/28	0	0.00	20	24.50	24.55	-20	4,338	-0.46%
2019/03/27	30	25.35	0	0.00	25.20	30	4,472	0.67%
2019/03/26	0	0.00	30	25.90	25.80	-30	4,726	-0.63%
2019/03/25	0	0.00	9	25.97	26.00	-9	4,815	-0.19%
2019/03/22	0	0.00	4	26.78	26.50	-4	4,912	-0.08%
2019/03/21	9	25.27	0	0.00	25.05	9	4,949	0.18%
2019/03/20	1	26.00	0	0.00	25.10	1	4,913	0.02%
2019/03/19	10	24.80	1	25.20	25.25	9	4,776	0.19%
2019/03/18	10	24.42	10	24.47	24.60	0	4,557	0.00%
2019/03/07	0	0.00	1	22.30	21.80	-1	4,614	-0.02%
2019/03/05	10	22.45	0	0.00	22.35	10	4,644	0.22%
2019/02/26	11	22.41	2	22.40	22.60	9	4,487	0.20%
2019/02/25	0	0.00	10	21.70	21.85	-10	4,419	-0.23%
2019/02/21	1	21.50	2	21.50	21.65	-1	4,364	-0.02%
2019/02/19	0	0.00	11	21.54	21.50	-11	4,357	-0.25%
2019/02/18	1	21.00	0	0.00	21.65	1	4,349	0.02%
2019/02/15	12	21.32	0	0.00	21.25	12	4,246	0.28%
2019/01/30	0	0.00	10	23.10	22.65	-10	4,084	-0.24%
2019/01/29	3	22.65	12	22.62	22.90	-9	4,035	-0.22%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/23	0	0.00	1	22.30	22.30	-1	4,006	-0.02%
2019/01/22	11	21.90	0	0.00	21.80	11	3,980	0.28%
2019/01/21	1	21.85	6	21.93	21.90	-5	3,978	-0.13%
2019/01/17	1	21.85	1	21.85	21.85	0	3,997	0.00%
2019/01/16	1	22.00	0	0.00	21.70	1	4,009	0.02%
2019/01/15	1	21.90	0	0.00	21.70	1	3,967	0.03%
2019/01/10	1	22.50	0	0.00	22.90	1	3,735	0.03%
2019/01/03	1	25.20	0	0.00	24.80	1	3,535	0.03%
2018/12/28	0	0.00	5	26.50	26.75	-5	3,437	-0.15%
2018/12/26	2	27.30	2	26.60	26.00	0	3,398	0.00%
2018/12/25	3	27.40	0	0.00	27.35	3	3,315	0.09%
2018/12/24	5	28.75	0	0.00	28.45	5	3,268	0.15%
2018/12/22	0	0.00	1	27.95	28.25	-1	3,174	-0.03%
2018/12/21	7	27.96	7	27.41	28.25	0	3,155	0.00%
2018/12/20	9	29.62	1	27.95	27.85	8	3,073	0.26%
2018/12/19	11	29.10	1	28.85	29.30	10	2,877	0.35%
2018/12/17	2	28.10	11	29.28	28.10	-9	2,408	-0.37%
2018/12/14	11	28.96	10	28.22	29.00	1	2,227	0.04%
2018/12/12	4	26.25	0	0.00	26.00	4	1,835	0.22%
2018/12/10	3	25.10	0	0.00	24.85	3	1,772	0.17%
2018/12/07	1	27.65	4	27.26	27.45	-3	1,673	-0.18%
2018/12/03	0	0.00	5	26.51	26.85	-5	1,576	-0.32%
2018/11/28	4	25.25	3	25.30	25.25	1	1,438	0.07%
2018/11/27	2	24.20	2	24.40	24.40	0	1,422	0.00%
2018/11/23	3	23.15	0	0.00	23.20	3	1,483	0.20%
2018/11/12	0	0.00	3	24.30	24.55	-3	1,600	-0.19%
2018/10/29	2	22.60	0	0.00	22.40	2	1,639	0.12%
2018/10/26	1	23.80	1	22.95	22.70	0	1,640	0.00%
2018/10/23	0	0.00	2	22.55	22.45	-2	1,559	-0.13%
2018/10/15	0	0.00	1	20.75	20.85	-1	1,564	-0.06%
2018/10/12	1	20.55	0	0.00	20.40	1	1,569	0.06%
2018/10/11	0	0.00	1	21.10	21.10	-1	1,556	-0.06%
2018/10/08	3	23.90	0	0.00	24.00	3	1,517	0.20%
2018/08/13	0	23.35	0	0.00	23.35	0	1,692	0.00%
2018/07/31	0	0.00	2	25.20	25.10	-2	1,693	-0.12%
2018/07/25	0	0.00	1	25.30	25.25	-1	1,728	-0.06%
2018/07/20	1	25.45	0	0.00	25.45	1	1,867	0.05%
2018/07/17	0	0.00	12	25.30	25.40	-12	1,935	-0.62%
2018/07/11	2	25.45	5	25.62	25.00	-3	2,201	-0.14%
2018/07/10	3	26.23	0	0.00	26.20	3	2,179	0.14%
2018/07/05	0	0.00	1	26.95	26.70	-1	2,375	-0.04%
2018/06/20	0	0.00	2	27.80	27.50	-2	3,260	-0.06%
2018/06/19	0	0.00	40	28.03	27.90	-40	3,372	-1.19%
2018/06/15	1	28.90	0	0.00	28.30	1	3,389	0.03%
2018/06/14	1	28.45	0	0.00	28.50	1	3,359	0.03%
2018/06/13	40	29.23	20	28.40	28.25	20	3,333	0.60%
2018/06/11	22	29.47	0	0.00	29.00	22	3,312	0.66%
2018/06/06	4	28.30	21	28.45	28.55	-17	3,365	-0.51%
2018/06/04	3	27.28	0	0.00	27.25	3	3,463	0.09%
2018/06/01	0	0.00	2	27.20	27.50	-2	3,592	-0.06%
2018/05/31	2	26.30	0	0.00	26.30	2	3,556	0.06%
2018/05/30	2	26.45	0	0.00	26.25	2	3,556	0.06%
2018/05/28	3	26.85	0	0.00	26.80	3	3,554	0.08%
2018/05/22	0	0.00	4	27.15	27.15	-4	3,583	-0.11%
2018/05/18	0	0.00	10	26.85	26.65	-10	3,667	-0.27%
2018/05/11	0	0.00	1	26.25	26.00	-1	3,829	-0.03%
2018/05/07	1	25.85	0	0.00	25.75	1	3,827	0.03%
2018/05/02	0	0.00	2	26.28	26.10	-2	3,825	-0.05%
2018/04/30	19	25.93	8	25.93	25.95	11	3,820	0.29%
2018/04/27	1	26.95	0	0.00	27.00	1	3,783	0.03%
2018/04/25	0	0.00	1	27.75	28.05	-1	3,770	-0.03%
2018/04/20	1	28.50	2	28.73	28.55	-1	3,777	-0.03%
2018/04/18	1	28.55	0	0.00	27.75	1	3,706	0.03%
2018/04/17	3	28.05	0	0.00	28.15	3	3,643	0.08%
2018/04/13	1	30.75	0	0.00	30.80	1	3,613	0.03%
2018/04/11	3	31.10	0	0.00	30.40	3	3,870	0.08%
2018/04/09	10	32.95	0	0.00	32.80	10	3,788	0.26%
2018/04/03	2	31.95	0	0.00	31.95	2	3,589	0.06%
2018/04/02	0	0.00	4	32.34	32.15	-4	3,569	-0.11%
2018/03/31	0	0.00	2	31.85	31.95	-2	3,438	-0.06%
2018/03/30	0	0.00	3	31.78	31.85	-3	3,369	-0.09%
2018/03/28	0	0.00	2	31.05	31.15	-2	3,283	-0.06%
2018/03/27	0	0.00	2	31.60	31.55	-2	3,359	-0.06%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	0	0.00	2	30.95	31.20	-2	3,681	-0.05%
2018/03/22	0	0.00	7	31.99	31.60	-7	3,690	-0.19%
2018/03/21	0	0.00	5	31.18	31.30	-5	3,614	-0.14%
2018/03/16	2	31.10	0	0.00	30.55	2	3,673	0.05%
2018/03/15	0	0.00	1	30.80	31.00	-1	3,752	-0.03%
2018/03/13	2	31.30	0	0.00	31.30	2	3,722	0.05%
2018/03/09	0	0.00	2	30.85	31.00	-2	3,693	-0.05%
2018/03/08	1	29.70	1	30.40	30.35	0	3,609	0.00%
2018/03/07	6	28.31	13	28.82	30.10	-7	3,560	-0.20%
2018/03/05	1	28.35	0	0.00	27.60	1	3,584	0.03%
2018/02/12	2	25.70	0	0.00	25.50	2	3,980	0.05%
2018/02/08	3	28.23	0	0.00	27.85	3	3,953	0.08%
2018/02/06	5	28.46	5	27.53	27.40	0	4,080	0.00%
2018/01/26	0	0.00	2	31.00	31.00	-2	4,473	-0.04%
2018/01/25	0	0.00	2	31.15	30.75	-2	4,571	-0.04%
2018/01/24	0	0.00	2	30.75	30.95	-2	4,694	-0.04%
2018/01/23	1	30.75	0	0.00	30.60	1	4,728	0.02%
2018/01/22	3	31.50	3	31.52	31.20	0	4,778	0.00%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/16	6	31.43	0	0.00	31.10	6	4,842	0.12%
2018/01/12	4	30.50	0	0.00	30.35	4	4,873	0.08%
2018/01/11	1	30.15	0	0.00	30.00	1	4,895	0.02%
2018/01/10	2	30.85	0	0.00	30.75	2	4,931	0.04%
2018/01/09	14	31.02	10	31.17	30.90	4	4,960	0.08%
2018/01/08	7	32.65	1	32.90	31.60	6	4,948	0.12%
2018/01/05	1	33.45	3	33.90	33.20	-2	4,898	-0.04%
2018/01/04	2	32.43	0	0.00	32.70	2	4,675	0.04%