金居 (8358)-北城券商分點個股進出

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

金居

(8358)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城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	大量交易提示
2024/05/31	1	67.60	1	67.30	67.50	0	7,324	0.00%
2024/05/30	4	68.30	0	0.00	67.40	4	7,298	0.05%
2024/05/29	2	69.85	2	69.50	69.40	0	7,228	0.00%
2024/05/28	8.3	70.27	1	70.50	70.60	7.3	7,183	0.10%
2024/05/27	6	70.83	8	71.84	70.40	-2	7,097	-0.03%
2024/05/24	4	69.73	7	70.23	70.20	-3	6,999	-0.04%
2024/05/23	15.4	69.08	5	69.40	69.00	10.4	6,910	0.15%
2024/05/22	16	71.28	5	71.02	70.70	11	6,758	0.16%
2024/05/21	19	72.46	23	72.35	71.60	-4	6,625	-0.06%
2024/05/20	6	71.97	37	71.65	71.50	-31	6,136	-0.51%
2024/05/17	1	68.50	0	0.00	69.20	1	5,822	0.02%
2024/05/16	5	70.46	6	72.40	70.20	-1	5,751	-0.02%
2024/05/15	8	67.05	6	69.13	69.00	2	5,358	0.04%
2024/05/14	0	0.00	1	65.60	64.80	-1	5,009	-0.02%
2024/05/13	1	63.30	2	65.35	63.90	-1	4,976	-0.02%
2024/05/08	0	0.00	1	63.80	63.40	-1	4,859	-0.02%
2024/05/07	1	63.60	0	0.00	64.20	1	4,855	0.02%
2024/05/06	0	0.00	2	63.90	64.00	-2	4,826	-0.04%
2024/05/03	0	0.00	8	67.48	65.40	-8	4,789	-0.17%
2024/05/02	7	65.27	1	65.30	65.80	6	4,674	0.13%
2024/04/30	2	65.30	0	0.00	65.30	2	4,648	0.04%
2024/04/29	0	0.00	1	65.80	65.90	-1	4,610	-0.02%
2024/04/26	3	64.97	8	64.44	64.60	-5	4,595	-0.11%
2024/04/25	2	62.70	2	63.15	62.50	0	4,516	0.00%
2024/04/24	2	63.20	8	62.48	63.00	-6	4,488	-0.13%
2024/04/23	0	0.00	2	60.90	60.00	-2	4,476	-0.04%
2024/04/22	10	60.60	0	0.00	59.90	10	4,457	0.22%
2024/04/19	5	62.58	42	64.08	62.30	-37	4,411	-0.84%
2024/04/18	1	64.10	1	64.30	64.10	0	4,358	0.00%
2024/04/16	3	63.57	0	0.00	62.50	3	4,254	0.07%
2024/04/15	73	68.54	1	66.30	65.30	72	4,169	1.73%
2024/04/12	5	68.44	1	69.80	67.20	4	3,954	0.10%
2024/04/11	2	67.40	1	67.30	67.20	1	3,653	0.03%
2024/04/10	6	66.92	0	0.00	66.00	6	3,458	0.17%
2024/04/09	5	68.08	7.5	67.57	66.80	-2.5	3,309	-0.08%
2024/04/08	9	65.67	17	65.98	65.50	-8	2,837	-0.28%
2024/04/03	1	64.00	2	63.80	64.20	-1	2,583	-0.04%
2024/04/02	12	64.09	16	64.85	64.20	-4	2,408	-0.17%
2024/04/01	3	62.83	7	62.26	62.70	-4	1,963	-0.20%
2024/03/29	3	59.80	0	0.00	59.50	3	1,748	0.17%
2024/03/25	0	0.00	1	58.90	58.60	-1	1,715	-0.06%
2024/03/22	0	0.00	1	59.30	59.40	-1	1,714	-0.06%
2024/03/21	2	59.40	0	0.00	59.30	2	1,729	0.12%
2024/03/20	0	0.00	0.3	58.30	59.30	-0.3	1,740	-0.02%
2024/03/19	0	0.00	2	58.50	58.60	-2	1,680	-0.12%
2024/03/18	1	57.80	3	57.93	58.10	-2	1,690	-0.12%
2024/03/12	2	58.40	2	57.95	58.10	0	1,751	0.00%
2024/03/08	3.2	56.93	6	56.62	56.60	-2.8	1,805	-0.16%
2024/03/07	1	58.60	4	58.83	58.30	-3	1,794	-0.17%
2024/03/06	0.1	59.00	3	59.80	59.20	-2.9	1,827	-0.16%
2024/03/04	1	59.40	0	0.00	59.30	1	1,929	0.05%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/27	1	59.80	0	0.00	59.50	1	2,005	0.05%
2024/02/22	1	60.60	0	0.00	60.70	1	2,216	0.05%
2024/02/21	2	61.55	0	0.00	61.50	2	2,242	0.09%
2024/02/19	3	63.37	3	63.27	62.50	0	2,263	0.00%
2024/02/16	0	0.00	39	63.23	63.50	-39	2,226	-1.75%
2024/02/05	20	59.99	1	59.90	59.70	19	2,092	0.91%
2024/02/02	2	59.30	0	0.00	59.20	2	2,110	0.09%
2024/02/01	1	59.10	1	59.10	59.00	0	2,128	0.00%
2024/01/30	0	0.00	6	59.88	59.50	-6	2,185	-0.27%
2024/01/23	1	60.80	1	60.40	60.40	0	2,426	0.00%
2024/01/19	0	0.00	1	58.90	59.80	-1	2,550	-0.04%
2024/01/18	1	57.60	0	0.00	58.30	1	2,721	0.04%
2024/01/17	0	0.00	1	59.10	58.10	-1	2,785	-0.04%
2024/01/08	2	58.45	0	0.00	58.40	2	3,212	0.06%
2024/01/04	5	59.30	0	0.00	58.80	5	3,465	0.14%
2024/01/03	1	59.50	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/22	0	0.00	1	61.00	60.50	-1	4,908	-0.02%
2023/12/18	1	60.40	0	0.00	60.40	1	5,035	0.02%
2023/12/15	0	0.00	1	62.10	61.30	-1	5,077	-0.02%
2023/12/13	0	0.00	1	61.80	61.80	-1	5,302	-0.02%
2023/12/11	1	61.90	0	0.00	61.90	1	5,553	0.02%
2023/12/08	3	61.80	0	0.00	61.80	3	5,619	0.05%
2023/12/06	1	62.20	5	62.30	62.50	-4	5,971	-0.07%
2023/12/04	2	61.80	0	0.00	61.80	2	6,247	0.03%
2023/12/01	4	62.00	2	61.50	62.60	2	6,619	0.03%
2023/11/30	5	62.38	17	62.21	62.20	-12	7,389	-0.16%
2023/11/29	2	62.10	3	61.67	61.50	-1	7,551	-0.01%
2023/11/27	3	60.43	2	60.00	60.00	1	8,329	0.01%
2023/11/24	10	60.97	4	60.80	60.80	6	8,809	0.07%
2023/11/23	11	62.60	12	61.75	61.50	-1	8,993	-0.01%
2023/11/22	6	60.03	5	60.70	60.80	1	8,851	0.01%
2023/11/21	9	61.01	3	60.67	60.40	6	8,887	0.07%
2023/11/17	5	59.20	0	0.00	59.10	5	9,095	0.05%
2023/11/16	2	59.50	2	59.75	59.50	0	9,282	0.00%
2023/11/15	6	59.30	0	0.00	59.30	6	9,508	0.06%
2023/11/14	1	59.40	1	59.90	59.90	0	9,725	0.00%
2023/11/13	14	59.79	4	59.48	59.20	10	10,039	0.10%
2023/11/10	2	60.60	0	0.00	60.50	2	10,560	0.02%
2023/11/09	0	0.00	5	60.20	60.60	-5	10,718	-0.05%
2023/11/08	1	61.30	4	60.80	60.80	-3	10,744	-0.03%
2023/11/07	2	61.10	6	61.10	61.10	-4	10,764	-0.04%
2023/11/06	4	61.60	8	61.71	62.10	-4	10,844	-0.04%
2023/11/03	3	60.50	2	60.50	60.50	1	10,857	0.01%
2023/11/02	2	60.15	3	60.47	60.40	-1	10,931	-0.01%
2023/10/31	2	59.10	1	60.10	58.40	1	11,027	0.01%
2023/10/30	0	0.00	8	61.00	60.90	-8	11,180	-0.07%
2023/10/27	8	61.46	2	60.60	60.20	6	11,313	0.05%
2023/10/26	20	62.38	0	0.00	61.10	20	11,743	0.17%
2023/10/20	1	61.50	7	62.10	63.00	-6	14,815	-0.04%
2023/10/19	7	63.27	2	63.50	63.90	5	14,773	0.03%
2023/10/18	3	64.60	0	0.00	64.00	3	14,777	0.02%
2023/10/13	1	68.10	0	0.00	68.10	1	14,860	0.01%
2023/10/12	2	69.00	4	69.43	68.70	-2	14,865	-0.01%
2023/10/11	2	70.55	5.1	69.65	67.20	-3.1	14,932	-0.02%
2023/10/06	0	0.00	1	67.60	67.50	-1	14,829	-0.01%
2023/10/05	3	68.67	1	68.90	68.10	2	14,942	0.01%
2023/10/04	3	68.40	1	69.20	68.40	2	14,858	0.01%
2023/10/03	3	68.53	17	67.98	68.40	-14	14,680	-0.10%
2023/10/02	3	65.67	37	65.79	66.90	-34	14,427	-0.24%
2023/09/28	6	61.72	0	0.00	61.80	6	14,264	0.04%
2023/09/26	2	62.65	0	0.00	61.60	2	14,382	0.01%
2023/09/25	1	63.40	0	0.00	63.10	1	14,459	0.01%
2023/09/19	17	62.88	2	63.30	62.40	15	14,567	0.10%
2023/09/18	13.1	64.85	1	64.00	64.00	12.1	14,654	0.08%
2023/09/15	3	66.97	2	67.00	66.60	1	15,118	0.01%
2023/09/14	4	66.53	4	66.48	66.80	0	15,209	0.00%
2023/09/13	1	64.90	3	65.60	65.00	-2	15,083	-0.01%
2023/09/12	1	64.50	2	64.50	65.20	-1	15,044	-0.01%
2023/09/11	12	66.30	5	66.30	65.00	7	14,948	0.05%
2023/09/08	6	67.92	6	69.18	68.40	0	14,761	0.00%
2023/09/07	6	68.77	2	69.25	69.00	4	14,747	0.03%
2023/09/06	8	71.38	6	70.80	69.80	2	14,736	0.01%
2023/09/05	15	70.51	41	70.60	70.60	-26	14,622	-0.18%
2023/09/04	5	68.26	6	68.18	68.10	-1	13,907	-0.01%
2023/09/01	19.4	67.56	5	66.30	66.30	14.4	13,906	0.10%
2023/08/31	26.2	69.31	10.1	69.57	68.80	16.1	14,025	0.11%
2023/08/30	8	67.73	8.4	68.27	68.30	-0.4	13,475	0.00%
2023/08/29	1.1	65.28	17.2	65.44	66.40	-16.1	13,009	-0.12%
2023/08/28	0.2	63.20	2	63.00	63.40	-1.8	12,798	-0.01%
2023/08/25	2	64.20	2	64.10	64.30	0	12,830	0.00%
2023/08/24	2	64.70	1	64.50	64.50	1	12,777	0.01%
2023/08/23	1	65.00	1	66.10	64.60	0	12,668	0.00%
2023/08/22	4	66.30	4	66.10	64.50	0	12,588	0.00%
2023/08/21	4	64.75	11	65.37	65.80	-7	12,422	-0.06%
2023/08/18	20	65.22	6	64.02	64.20	14	12,213	0.11%
2023/08/17	2	64.70	15	65.46	65.60	-13	12,012	-0.11%
2023/08/16	2	64.80	13	64.64	64.50	-11	11,781	-0.09%
2023/08/15	3	61.10	3.2	61.62	61.90	-0.2	11,231	0.00%
2023/08/14	0	0.00	10	56.30	56.30	-10	11,076	-0.09%
2023/08/11	1	58.40	4	57.53	57.50	-3	11,048	-0.03%
2023/08/10	9	58.62	5	58.38	58.10	4	11,025	0.04%
2023/08/09	9.1	61.06	2	60.80	60.90	7.1	10,926	0.06%
2023/08/08	5	63.00	3	61.97	61.90	2	10,878	0.02%
2023/08/07	2	63.75	8	63.76	64.00	-6	10,834	-0.06%
2023/08/04	3	61.97	2	62.45	62.30	1	10,768	0.01%
2023/08/02	22	63.35	11	64.33	62.70	11	10,710	0.10%
2023/08/01	21	63.62	3	64.13	63.60	18	10,508	0.17%
2023/07/31	20	68.89	4	69.63	64.50	16	10,379	0.15%
2023/07/28	39	68.81	34	69.31	69.60	5	9,839	0.05%
2023/07/27	73	69.37	84	68.38	67.50	-11	9,214	-0.12%
2023/07/26	14.1	68.77	12	68.44	65.80	2.1	8,371	0.03%
2023/07/25	12	65.49	61	65.87	66.80	-49	7,406	-0.66%
2023/07/24	2	60.25	0	0.00	60.80	2	6,496	0.03%
2023/07/21	18	60.93	1	60.60	60.80	17	6,468	0.26%
2023/07/20	1	61.60	17	62.08	61.60	-16	6,462	-0.25%
2023/07/19	1	60.00	0	0.00	59.70	1	6,335	0.02%
2023/07/18	18	62.01	7	62.57	60.80	11	6,304	0.17%
2023/07/17	4	61.60	13	62.63	62.00	-9	6,244	-0.14%
2023/07/14	5	63.08	5	63.02	62.00	0	6,194	0.00%
2023/07/13	1	61.40	13	61.82	61.00	-12	5,970	-0.20%
2023/07/12	16	60.11	25	59.38	60.20	-9	5,784	-0.16%
2023/07/10	2	56.10	0	0.00	56.00	2	5,591	0.04%
2023/07/07	3	58.10	0	0.00	57.60	3	5,553	0.05%
2023/07/06	5	62.40	0	0.00	62.40	5	5,441	0.09%
2023/07/05	2	62.40	0	0.00	63.00	2	5,368	0.04%
2023/07/04	0	0.00	2	62.50	62.40	-2	5,278	-0.04%
2023/07/03	3	62.33	4	62.00	62.30	-1	5,211	-0.02%
2023/06/30	2	60.00	1	61.30	61.30	1	5,107	0.02%
2023/06/29	2	60.00	0	0.00	60.10	2	5,085	0.04%
2023/06/28	6	60.42	0	0.00	60.00	6	5,085	0.12%
2023/06/27	16	61.25	1	61.70	60.60	15	5,088	0.29%
2023/06/26	16	64.16	9	64.20	63.90	7	4,952	0.14%
2023/06/21	11	64.82	46	65.52	65.00	-35	4,791	-0.73%
2023/06/20	3	61.90	4	61.58	61.20	-1	4,288	-0.02%
2023/06/16	6	60.35	10	60.20	60.10	-4	4,175	-0.10%
2023/06/15	1	61.00	2	61.10	61.10	-1	4,216	-0.02%
2023/06/14	1	61.00	6	60.97	60.80	-5	4,207	-0.12%
2023/06/13	5	61.72	15	61.87	61.30	-10	4,248	-0.24%
2023/06/12	17	61.39	0	0.00	61.80	17	4,180	0.41%
2023/06/09	13	62.45	12	62.62	63.30	1	4,033	0.02%
2023/06/08	1	60.30	2	60.60	60.80	-1	3,779	-0.03%
2023/06/07	0	0.00	9	61.40	61.60	-9	3,720	-0.24%
2023/06/06	9	60.94	9	61.57	60.00	0	3,521	0.00%
2023/06/05	0	0.00	9	58.86	58.90	-9	3,214	-0.28%
2023/06/02	4	57.80	18	57.95	57.80	-14	3,151	-0.44%
2023/06/01	4	57.00	1	57.30	57.20	3	3,163	0.09%
2023/05/31	10	57.90	3	58.10	57.50	7	3,194	0.22%
2023/05/29	2	56.70	5	57.10	56.80	-3	3,218	-0.09%
2023/05/26	5	56.94	0	0.00	56.50	5	3,274	0.15%
2023/05/25	9	57.31	1	57.80	57.30	8	3,341	0.24%
2023/05/22	1	57.30	8	57.48	57.00	-7	3,606	-0.19%
2023/05/19	1	55.30	0	0.00	55.10	1	3,623	0.03%
2023/05/15	1	53.40	1	53.70	53.80	0	3,890	0.00%
2023/05/12	5	53.70	3	54.03	54.10	2	4,039	0.05%
2023/05/11	2	52.70	1	53.00	53.50	1	4,113	0.02%
2023/05/10	0	0.00	1	54.70	54.70	-1	4,193	-0.02%
2023/05/09	0	0.00	10	54.90	54.80	-10	4,288	-0.23%
2023/05/08	0	0.00	1	55.80	55.60	-1	4,446	-0.02%
2023/05/05	1	55.40	1	55.10	55.50	0	4,475	0.00%
2023/05/04	14	53.59	0	0.00	53.80	14	4,604	0.30%
2023/05/03	4	54.15	0	0.00	54.00	4	4,957	0.08%
2023/05/02	0	0.00	2	55.15	55.20	-2	5,159	-0.04%
2023/04/28	1	54.70	0	0.00	54.80	1	5,471	0.02%
2023/04/27	1	53.50	1	53.50	53.50	0	5,628	0.00%
2023/04/25	1	53.50	1	53.60	53.70	0	5,941	0.00%
2023/04/21	2	55.50	0	0.00	55.20	2	6,131	0.03%
2023/04/20	6	56.62	0	0.00	56.60	6	6,356	0.09%
2023/04/19	12	59.60	6	58.93	58.80	6	6,644	0.09%
2023/04/17	1	60.90	10	61.10	60.90	-9	7,183	-0.13%
2023/04/14	2	61.25	0	0.00	60.90	2	7,381	0.03%
2023/04/12	4	60.85	3	60.90	60.90	1	7,350	0.01%
2023/04/11	0	0.00	3	61.47	60.60	-3	7,331	-0.04%
2023/04/10	0	0.00	2	61.40	61.40	-2	7,302	-0.03%
2023/04/07	1	60.70	4	60.60	60.70	-3	7,279	-0.04%
2023/04/06	1	60.20	1	60.10	60.00	0	7,270	0.00%
2023/03/31	1	60.30	0	0.00	60.10	1	7,273	0.01%
2023/03/30	2	59.75	1	60.10	59.80	1	7,275	0.01%
2023/03/29	2	59.50	3	60.03	59.70	-1	7,286	-0.01%
2023/03/28	6	59.62	2	59.10	58.90	4	7,294	0.05%
2023/03/24	2	61.10	2	60.75	61.10	0	7,282	0.00%
2023/03/23	12	60.25	0	0.00	59.90	12	7,258	0.17%
2023/03/22	2	61.60	11	61.39	62.00	-9	7,190	-0.13%
2023/03/21	0	0.00	2	59.20	60.10	-2	7,257	-0.03%
2023/03/20	5	58.66	0	0.00	58.60	5	7,338	0.07%
2023/03/17	2	59.10	0	0.00	59.20	2	7,294	0.03%
2023/03/16	1	58.30	4	58.60	58.50	-3	7,311	-0.04%
2023/03/15	3	60.70	0	0.00	60.00	3	7,329	0.04%
2023/03/14	2	60.90	0	0.00	60.60	2	7,398	0.03%
2023/03/10	3	62.80	2	63.00	62.10	1	7,674	0.01%
2023/03/09	8	64.13	4	64.80	63.90	4	8,054	0.05%
2023/03/08	2	64.05	3	64.10	63.90	-1	8,235	-0.01%
2023/03/07	7	64.07	2	64.05	63.90	5	8,237	0.06%
2023/03/06	1	64.10	7	64.27	64.20	-6	8,246	-0.07%
2023/03/03	3	63.50	0	0.00	63.50	3	8,274	0.04%
2023/03/02	2	62.95	0	0.00	63.20	2	8,317	0.02%
2023/03/01	4	62.03	3	63.10	62.90	1	8,563	0.01%
2023/02/24	13	62.84	0	0.00	62.80	13	8,563	0.15%
2023/02/23	15	62.95	5	62.80	62.80	10	8,536	0.12%
2023/02/22	4	63.73	1	63.80	63.80	3	8,545	0.04%
2023/02/21	1	64.60	2	64.80	64.80	-1	8,565	-0.01%
2023/02/20	21	64.20	7	64.86	64.60	14	8,532	0.16%
2023/02/17	21	66.20	4	66.23	66.00	17	8,545	0.20%
2023/02/16	3	67.33	21	66.99	67.50	-18	8,760	-0.21%
2023/02/15	28	64.85	0	0.00	64.70	28	8,733	0.32%
2023/02/14	1	64.20	2	64.25	64.50	-1	8,745	-0.01%
2023/02/13	4	64.53	5	64.36	63.80	-1	8,822	-0.01%
2023/02/10	23	65.21	1	65.60	64.20	22	9,008	0.24%
2023/02/09	1	66.70	1	67.20	67.20	0	9,288	0.00%
2023/02/08	7	68.01	13	68.45	67.90	-6	9,373	-0.06%
2023/02/07	4	67.58	8	67.86	68.00	-4	9,417	-0.04%
2023/02/06	5	66.26	3	66.87	67.00	2	9,664	0.02%
2023/02/03	10	66.00	0	0.00	66.20	10	10,133	0.10%
2023/02/02	9	67.60	7	66.87	67.00	2	10,287	0.02%
2023/02/01	3	67.83	20	67.95	67.40	-17	10,251	-0.17%
2023/01/31	4	65.63	0	0.00	65.70	4	9,979	0.04%
2023/01/30	31	65.47	42	64.31	65.00	-11	9,923	-0.11%
2023/01/17	1	60.40	2	60.10	59.90	-1	9,663	-0.01%
2023/01/16	2	59.40	4	59.88	58.90	-2	9,501	-0.02%
2023/01/13	11	59.41	2	58.75	58.10	9	9,297	0.10%
2023/01/12	1	58.40	3	59.00	58.60	-2	9,133	-0.02%
2023/01/11	2	58.40	2	58.55	58.40	0	9,020	0.00%
2023/01/10	4	58.28	3	59.27	58.40	1	8,905	0.01%
2023/01/09	4	58.50	2	58.75	58.70	2	8,654	0.02%
2023/01/06	4	55.95	5	56.72	57.30	-1	8,280	-0.01%
2023/01/05	4	56.18	5	57.00	55.40	-1	8,005	-0.01%
2023/01/04	3	55.67	13	55.48	57.00	-10	7,697	-0.13%
2023/01/03	1	51.60	1	52.00	51.90	0	7,479	0.00%
2022/12/29	0	0.00	1	50.00	50.10	-1	7,453	-0.01%
2022/12/21	1	52.00	0	0.00	50.70	1	7,446	0.01%
2022/12/20	2	51.40	1	52.90	51.20	1	7,412	0.01%
2022/12/19	2	53.45	0	0.00	53.00	2	7,378	0.03%
2022/12/16	1	54.30	0	0.00	54.40	1	7,359	0.01%
2022/12/13	2	53.75	0	0.00	53.80	2	7,264	0.03%
2022/12/12	0	0.00	9	55.36	55.50	-9	7,108	-0.13%
2022/12/09	4	53.53	1	53.50	53.50	3	6,984	0.04%
2022/12/07	3	53.50	3	53.63	53.30	0	6,879	0.00%
2022/12/06	1	54.50	0	0.00	54.70	1	6,762	0.01%
2022/12/05	4	56.50	1	57.10	56.30	3	6,642	0.05%
2022/12/01	9	57.60	11	57.55	59.00	-2	6,298	-0.03%
2022/11/30	0	0.00	8	52.79	54.50	-8	5,868	-0.14%
2022/11/29	6	51.03	0	0.00	51.60	6	5,662	0.11%
2022/11/28	0	0.00	1	51.10	51.80	-1	5,630	-0.02%
2022/11/25	4	51.65	0	0.00	51.10	4	5,600	0.07%
2022/11/24	2	52.85	0	0.00	52.90	2	5,523	0.04%
2022/11/23	3	52.27	6	52.90	52.90	-3	5,432	-0.06%
2022/11/21	3	51.07	0	0.00	50.80	3	5,109	0.06%
2022/11/18	6	52.38	7	52.31	51.60	-1	5,061	-0.02%
2022/11/17	3	51.80	6	51.90	51.80	-3	4,910	-0.06%
2022/11/16	0	0.00	5	52.16	52.00	-5	4,802	-0.10%
2022/11/15	5	51.68	0	0.00	52.30	5	4,707	0.11%
2022/11/14	7	51.19	13	51.44	51.60	-6	4,510	-0.13%
2022/11/11	2	48.50	6	49.66	48.55	-4	4,177	-0.10%
2022/11/10	5	48.51	1	48.50	48.50	4	4,045	0.10%
2022/11/09	8	49.31	4	49.40	49.60	4	3,940	0.10%
2022/11/08	6	50.31	1	49.35	49.30	5	3,814	0.13%
2022/11/07	11	49.84	3	49.83	50.50	8	3,587	0.22%
2022/11/04	2	47.15	7	47.64	47.60	-5	3,173	-0.16%
2022/11/03	2	46.65	2	47.20	47.65	0	3,014	0.00%
2022/11/02	2	46.70	5	47.38	47.10	-3	2,855	-0.11%
2022/11/01	17	45.21	12	45.85	46.50	5	2,519	0.20%
2022/10/31	1	40.30	15	42.55	43.60	-14	1,885	-0.74%
2022/10/28	4	39.79	6	40.18	39.65	-2	1,655	-0.12%
2022/10/27	3	38.52	2	39.20	39.80	1	1,532	0.07%
2022/10/26	3	38.28	0	0.00	37.50	3	1,470	0.20%
2022/10/18	0	0.00	1	37.00	37.20	-1	1,411	-0.07%
2022/09/26	0	0.00	1	37.40	36.65	-1	2,167	-0.05%
2022/09/23	4	40.00	0	0.00	39.35	4	2,180	0.18%
2022/09/15	0	0.00	1	42.25	41.85	-1	2,339	-0.04%
2022/09/06	0	0.00	1	40.75	40.30	-1	2,502	-0.04%
2022/09/05	1	40.85	0	0.00	40.70	1	2,499	0.04%
2022/08/31	0	0.00	1	42.70	43.00	-1	2,478	-0.04%
2022/08/29	1	42.20	0	0.00	42.15	1	2,473	0.04%
2022/08/26	1	44.10	1	43.95	43.60	0	2,463	0.00%
2022/08/23	0	0.00	2	43.05	43.20	-2	2,454	-0.08%
2022/08/16	0	0.00	3	43.65	43.45	-3	2,521	-0.12%
2022/08/15	3	43.45	3	43.50	43.40	0	2,519	0.00%
2022/08/11	0	0.00	2	41.53	41.95	-2	2,507	-0.08%
2022/08/10	3	41.90	1	41.90	41.90	2	2,505	0.08%
2022/08/08	0	0.00	2	41.30	41.30	-2	2,521	-0.08%
2022/08/04	4	40.46	0	0.00	40.40	4	2,527	0.16%
2022/08/02	2	41.20	0	0.00	40.80	2	2,548	0.08%
2022/08/01	1	42.35	1	42.15	42.15	0	2,531	0.00%
2022/07/28	1	42.60	0	0.00	42.60	1	2,524	0.04%
2022/07/26	2	43.50	0	0.00	43.15	2	2,513	0.08%
2022/07/22	5	46.04	3	45.90	46.65	2	2,492	0.08%
2022/07/21	0	0.00	3	44.62	46.65	-3	2,306	-0.13%
2022/07/20	0	0.00	1	42.50	42.45	-1	2,231	-0.04%
2022/07/19	1	42.40	0	0.00	41.90	1	2,255	0.04%
2022/07/18	0	0.00	3	42.42	42.35	-3	2,270	-0.13%
2022/07/15	2	46.86	4	45.75	46.25	-2.1	2,216	-0.09%
2022/07/14	0	0.00	1	44.80	45.10	-1	2,175	-0.05%
2022/07/13	2	44.00	6	44.08	44.25	-4	2,143	-0.19%
2022/07/12	1	42.05	0	0.00	41.95	1	2,114	0.05%
2022/07/08	0	0.00	1	46.15	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	2	45.23	45.10	-2	2,001	-0.10%
2022/07/06	1	44.20	0	0.00	44.00	1	1,992	0.05%
2022/07/05	0	0.00	2	45.58	45.45	-2	1,998	-0.10%
2022/07/04	6	44.13	0	0.00	43.85	6	1,962	0.31%
2022/07/01	1	44.65	0	0.00	44.05	1	1,946	0.05%
2022/06/30	3	46.35	1	45.40	45.25	2	1,909	0.10%
2022/06/29	1	47.00	0	0.00	47.05	1	1,868	0.05%
2022/06/28	1	48.35	0	0.00	48.50	1	1,840	0.05%
2022/06/27	2	49.20	2	49.73	49.90	0	1,819	0.00%
2022/06/24	0	0.00	2	47.85	48.20	-2	1,803	-0.11%
2022/06/23	4	47.35	2	46.98	47.40	2	1,794	0.11%
2022/06/22	1	47.80	2	49.18	47.85	-1	1,777	-0.06%
2022/06/21	1	49.40	0	0.00	50.00	1	1,735	0.06%
2022/06/20	0	0.00	7	48.67	48.35	-7	1,712	-0.41%
2022/06/17	1	52.90	0	0.00	51.30	1	1,700	0.06%
2022/06/16	4	54.73	4	54.60	54.10	0	1,660	0.00%
2022/06/15	0	0.00	1	55.40	55.10	-1	1,664	-0.06%
2022/06/13	1	56.30	0	0.00	56.30	1	1,694	0.06%
2022/06/10	1	56.70	1	57.80	57.80	0	1,724	0.00%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/06/01	0	0.00	1	58.40	58.30	-1	1,836	-0.05%
2022/05/31	2	57.70	0	0.00	57.90	2	1,850	0.11%
2022/05/30	0	0.00	1	57.70	58.00	-1	1,871	-0.05%
2022/05/27	0	0.00	1	55.00	55.40	-1	1,845	-0.05%
2022/05/26	2	54.45	1	54.40	54.10	1	1,874	0.05%
2022/05/25	2	54.80	0	0.00	55.00	2	1,982	0.10%
2022/05/24	2	55.00	0	0.00	55.00	2	2,197	0.09%
2022/05/17	0	0.00	3	56.30	56.70	-3	2,285	-0.13%
2022/05/16	0	0.00	1	55.40	54.60	-1	2,269	-0.04%
2022/05/13	3	55.63	0	0.00	55.80	3	2,260	0.13%
2022/05/12	0	0.00	4	57.00	55.50	-4	2,249	-0.18%
2022/05/11	3	56.43	0	0.00	56.90	3	2,235	0.13%
2022/05/10	0	0.00	1	57.50	57.90	-1	2,266	-0.04%
2022/05/09	5	58.02	0	0.00	57.50	5	2,252	0.22%
2022/05/05	1	60.80	0	0.00	60.60	1	2,255	0.04%
2022/05/04	0	0.00	2	59.60	59.80	-2	2,296	-0.09%
2022/05/03	2	58.50	0	0.00	58.60	2	2,298	0.09%
2022/04/29	0	0.00	1	58.70	58.10	-1	2,305	-0.04%
2022/04/27	0	0.00	1	58.00	59.50	-1	2,277	-0.04%
2022/04/25	3	61.40	1	60.80	60.50	2	2,256	0.09%
2022/04/22	2	65.05	0	0.00	64.40	2	2,228	0.09%
2022/04/21	0	0.00	1	66.70	66.40	-1	2,218	-0.05%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	10	66.00	0	0.00	66.00	10	2,273	0.44%
2022/04/15	10	67.60	0	0.00	67.60	10	2,295	0.44%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/11	0	0.00	3	68.57	68.60	-3	2,456	-0.12%
2022/03/30	0	0.00	1	72.60	72.60	-1	2,776	-0.04%
2022/03/29	2	72.80	0	0.00	72.30	2	2,965	0.07%
2022/03/25	2	73.45	0	0.00	73.00	2	3,130	0.06%
2022/03/23	1	72.70	0	0.00	72.60	1	3,210	0.03%
2022/03/22	1	71.90	1	72.70	72.70	0	3,236	0.00%
2022/03/16	0	0.00	2	69.10	68.80	-2	3,351	-0.06%
2022/03/15	1	69.20	1	69.00	68.80	0	3,369	0.00%
2022/03/11	1	70.70	0	0.00	70.80	1	3,477	0.03%
2022/03/10	5	71.30	0	0.00	71.30	5	3,491	0.14%
2022/03/09	0	0.00	1	71.20	70.90	-1	3,527	-0.03%
2022/03/08	1	71.60	20	70.47	70.10	-19	3,573	-0.53%
2022/03/07	0	0.00	1	71.40	70.90	-1	3,618	-0.03%
2022/03/04	1	74.10	0	0.00	73.30	1	3,643	0.03%
2022/03/01	1	75.10	0	0.00	75.40	1	3,833	0.03%
2022/02/25	1	74.80	2	75.35	75.00	-1	3,886	-0.03%
2022/02/24	3	75.10	2	75.70	74.20	1	4,011	0.02%
2022/02/23	0	0.00	3	73.97	74.20	-3	4,011	-0.07%
2022/02/21	0	0.00	2	71.60	71.50	-2	4,158	-0.05%
2022/02/18	1	70.50	0	0.00	70.80	1	4,337	0.02%
2022/02/17	1	71.40	0	0.00	70.90	1	5,207	0.02%
2022/02/15	0	0.00	5	70.60	70.10	-5	5,861	-0.09%
2022/02/14	2	70.85	0	0.00	70.70	2	5,953	0.03%
2022/02/10	2	73.45	1	74.00	73.00	1	6,225	0.02%
2022/02/08	1	70.50	4	71.10	71.50	-3	6,346	-0.05%
2022/01/25	1	69.00	0	0.00	69.00	1	6,552	0.02%
2022/01/24	2	69.55	1	69.80	69.80	1	6,667	0.01%
2022/01/21	1	71.30	0	0.00	71.50	1	6,749	0.01%
2022/01/20	1	71.40	1	71.80	71.90	0	6,844	0.00%
2022/01/19	0	0.00	1	72.80	72.20	-1	6,881	-0.01%
2022/01/18	1	74.90	1	74.40	73.40	0	6,994	0.00%
2022/01/17	4	73.63	3	74.00	73.80	1	7,053	0.01%
2022/01/13	1	73.70	0	0.00	73.70	1	7,171	0.01%
2022/01/11	1	73.20	0	0.00	72.70	1	7,345	0.01%
2022/01/10	3	72.80	0	0.00	73.90	3	7,484	0.04%
2022/01/07	0	0.00	1	74.30	73.50	-1	7,675	-0.01%
2022/01/06	2	75.20	0	0.00	75.30	2	7,663	0.03%
2021/12/30	6	77.68	1	77.20	77.10	5	7,817	0.06%
2021/12/28	7	78.41	5	77.80	77.60	2	8,059	0.02%
2021/12/23	1	77.90	8	78.69	78.40	-7	8,387	-0.08%
2021/12/22	0	0.00	7	76.94	77.10	-7	8,527	-0.08%
2021/12/21	0	0.00	6	74.92	75.00	-6	9,313	-0.06%
2021/12/20	2	73.15	2	73.60	73.10	0	9,674	0.00%
2021/12/17	1	74.70	1	74.80	74.90	0	9,822	0.00%
2021/12/16	2	75.55	1	76.20	75.90	1	9,836	0.01%
2021/12/15	3	75.33	3	75.37	74.80	0	9,853	0.00%
2021/12/14	2	75.75	2	76.15	75.20	0	9,905	0.00%
2021/12/13	2	74.75	1	74.80	75.10	1	9,860	0.01%
2021/12/10	4	74.33	2	74.35	74.40	2	10,038	0.02%
2021/12/09	3	76.27	6	75.52	75.20	-3	10,000	-0.03%
2021/12/08	5	76.90	3	76.50	76.20	2	10,010	0.02%
2021/12/07	2	76.65	1	77.00	76.60	1	10,001	0.01%
2021/12/06	4	75.93	0	0.00	76.00	4	10,060	0.04%
2021/12/02	3	75.63	3	75.90	75.50	0	10,112	0.00%
2021/12/01	15	75.35	1	75.50	75.30	14	10,105	0.14%
2021/11/30	0	0.00	1	76.10	76.90	-1	10,062	-0.01%
2021/11/29	0	0.00	2	75.20	76.30	-2	10,057	-0.02%
2021/11/26	6	76.00	2	77.90	75.90	4	9,995	0.04%
2021/11/25	1	78.80	1	79.00	78.70	0	9,949	0.00%
2021/11/24	1	79.40	0	0.00	79.70	1	9,979	0.01%
2021/11/23	3.1	79.34	1	79.30	78.80	2.1	10,081	0.02%
2021/11/22	2	81.40	11	81.30	83.00	-9	9,931	-0.09%
2021/11/19	5	78.74	2	79.05	79.10	3	9,795	0.03%
2021/11/18	4.1	78.23	1	78.90	78.10	3.1	9,812	0.03%
2021/11/17	11	80.08	8	80.30	79.80	3	9,727	0.03%
2021/11/16	41	85.21	6	85.85	80.50	35	9,651	0.36%
2021/11/15	9	82.86	14	82.67	83.90	-5	8,911	-0.06%
2021/11/12	3	75.53	8	76.64	76.30	-5	8,640	-0.06%
2021/11/11	6	76.33	1	76.80	75.40	5	8,744	0.06%
2021/11/10	7	75.96	3	75.73	76.10	4	8,994	0.04%
2021/11/09	0	0.00	6	76.90	77.00	-6	9,006	-0.07%
2021/11/08	1	74.80	0	0.00	74.00	1	8,860	0.01%
2021/11/05	2	75.65	1	76.00	74.50	1	8,942	0.01%
2021/11/04	0	0.00	1	75.50	75.20	-1	8,981	-0.01%
2021/11/03	1	74.20	0	0.00	74.80	1	9,139	0.01%
2021/11/02	2	75.25	0	0.00	73.80	2	9,260	0.02%
2021/11/01	2	75.50	17	76.23	76.90	-15	9,253	-0.16%
2021/10/29	5	74.66	1	74.50	74.70	4	9,759	0.04%
2021/10/28	5	73.98	4	72.63	72.60	1	10,246	0.01%
2021/10/27	2	74.70	3	74.83	75.40	-1	10,312	-0.01%
2021/10/26	1	76.50	2	75.90	74.70	-1	10,317	-0.01%
2021/10/25	2	74.75	0	0.00	75.70	2	10,226	0.02%
2021/10/22	2	73.00	3	73.70	74.20	-1	10,271	-0.01%
2021/10/21	5	74.30	4	73.60	73.10	1	10,293	0.01%
2021/10/20	5	75.18	7	75.09	74.70	-2	10,274	-0.02%
2021/10/19	2	73.65	2	74.00	74.20	0	10,319	0.00%
2021/10/18	3	73.17	2	73.45	74.00	1	10,566	0.01%
2021/10/15	1	69.80	10	72.45	73.40	-9	10,569	-0.09%
2021/10/14	5	66.56	5	67.28	68.20	0	10,520	0.00%
2021/10/13	10	67.42	5	66.52	66.50	5	10,558	0.05%
2021/10/12	0	0.00	2	69.30	69.10	-2	10,571	-0.02%
2021/10/08	3	71.10	4	70.83	71.00	-1	10,617	-0.01%
2021/10/07	2	69.55	1	70.40	70.20	1	10,683	0.01%
2021/10/06	2	69.00	1	69.20	67.90	1	11,044	0.01%
2021/10/05	5	67.00	4	66.50	67.60	1	11,074	0.01%
2021/10/04	5	67.36	0	0.00	66.00	5	11,062	0.05%
2021/10/01	5	71.84	0	0.00	71.10	5	10,969	0.05%
2021/09/30	1	73.90	0	0.00	75.40	1	10,879	0.01%
2021/09/29	7	75.79	2	77.70	73.90	5	10,816	0.05%
2021/09/28	13	82.14	19	81.39	80.20	-6	10,680	-0.06%
2021/09/27	5	80.18	15	78.67	79.90	-10	9,841	-0.10%
2021/09/24	2	75.80	7	75.91	75.70	-5	9,525	-0.05%
2021/09/22	1	72.00	2	72.00	71.50	-1	9,438	-0.01%
2021/09/16	1	72.40	0	0.00	72.60	1	9,454	0.01%
2021/09/15	2	73.30	6	73.82	71.50	-4	9,509	-0.04%
2021/09/09	5	71.40	0	0.00	72.20	5	10,071	0.05%
2021/09/07	0	0.00	3	70.27	70.30	-3	11,177	-0.03%
2021/09/06	1	71.30	0	0.00	71.30	1	11,699	0.01%
2021/09/02	1	73.70	0	0.00	71.90	1	12,347	0.01%
2021/09/01	2	73.50	2	73.45	73.70	0	12,590	0.00%
2021/08/31	4	72.98	4	72.25	72.80	0	12,590	0.00%
2021/08/30	3	74.20	3	74.13	73.40	0	12,648	0.00%
2021/08/27	5	73.00	4	73.60	73.70	1	12,604	0.01%
2021/08/26	2	71.80	6	72.07	71.70	-4	12,512	-0.03%
2021/08/25	1	69.00	0	0.00	70.50	1	12,632	0.01%
2021/08/24	5	71.60	2	72.80	70.00	3	12,652	0.02%
2021/08/23	1	69.50	1	70.40	71.50	0	12,669	0.00%
2021/08/20	1	69.70	1	69.30	68.20	0	12,712	0.00%
2021/08/19	3	71.60	4	70.68	69.30	-1	12,867	-0.01%
2021/08/18	17	72.48	12	70.96	73.90	5	12,851	0.04%
2021/08/17	1	75.50	0	0.00	73.80	1	12,837	0.01%
2021/08/16	10	74.76	0	0.00	74.90	10	12,983	0.08%
2021/08/13	4	83.15	6	81.72	82.90	-2	12,988	-0.02%
2021/08/12	2	84.00	1	84.00	84.30	1	13,191	0.01%
2021/08/11	1	85.90	3	85.40	84.50	-2	13,585	-0.01%
2021/08/10	4	85.78	11	86.22	85.40	-7	13,665	-0.05%
2021/08/09	2	84.50	1	89.20	84.10	1	13,730	0.01%
2021/08/06	5	87.80	6	88.87	88.00	-1	13,816	-0.01%
2021/08/05	3	88.13	1	88.00	87.30	2	13,821	0.01%
2021/08/04	20	88.42	14	89.03	89.10	6	14,081	0.04%
2021/08/03	1	83.70	6	86.60	87.50	-5	13,658	-0.04%
2021/08/02	7	82.43	6	82.88	83.30	1	13,151	0.01%
2021/07/30	2	78.40	3	79.37	79.10	-1	13,152	-0.01%
2021/07/29	3	78.27	3	78.10	78.60	0	13,389	0.00%
2021/07/28	2	77.45	1	77.90	77.80	1	13,621	0.01%
2021/07/27	1	81.50	1	83.00	80.00	0	13,719	0.00%
2021/07/26	8.1	81.40	3	81.37	81.20	5.1	13,875	0.04%
2021/07/23	6	82.45	8	82.99	82.10	-2	13,994	-0.01%
2021/07/22	7	82.36	3	82.03	81.40	4	13,930	0.03%
2021/07/21	2	76.50	4	78.70	75.90	-2	13,746	-0.01%
2021/07/20	4	77.95	0	0.00	76.90	4	13,750	0.03%
2021/07/19	4	80.35	1	80.80	80.50	3	13,833	0.02%
2021/07/16	0	0.00	1	81.70	81.40	-1	14,247	-0.01%
2021/07/14	6	82.55	1	83.10	82.50	5	14,695	0.03%
2021/07/13	16	85.59	18	86.44	83.70	-2	14,884	-0.01%
2021/07/12	15	84.46	5	83.30	83.20	10	14,678	0.07%
2021/07/09	3	84.50	2	84.55	84.50	1	14,692	0.01%
2021/07/07	3	82.90	1	84.10	82.80	2	14,932	0.01%
2021/07/05	0	0.00	1	84.60	85.10	-1	15,176	-0.01%
2021/07/02	1	81.00	1	80.80	82.00	0	15,175	0.00%
2021/07/01	7	81.80	2	81.20	80.70	5	15,341	0.03%
2021/06/30	1	81.50	1	82.70	81.50	0	15,632	0.00%
2021/06/28	1	84.80	3	83.53	84.80	-2	16,256	-0.01%
2021/06/25	3	83.80	1	84.00	82.70	2	16,444	0.01%
2021/06/24	1	83.60	1	84.00	83.50	0	16,969	0.00%
2021/06/23	3	84.70	8	84.51	84.80	-5	17,087	-0.03%
2021/06/22	5	82.82	4	83.43	83.00	1	17,247	0.01%
2021/06/21	4	82.80	5	84.70	82.40	-1	17,979	-0.01%
2021/06/18	3	87.90	3	87.80	87.60	0	18,581	0.00%
2021/06/17	9	89.88	3	89.37	88.90	6	18,730	0.03%
2021/06/16	14	89.08	11	89.68	88.90	3	18,628	0.02%
2021/06/15	6	86.67	8	87.21	86.20	-2	18,381	-0.01%
2021/06/11	1	83.00	8	83.04	82.60	-7	18,677	-0.04%
2021/06/10	4	80.10	4	81.90	82.50	0	18,508	0.00%
2021/06/09	2	79.20	24	79.04	80.30	-22	18,181	-0.12%
2021/06/08	0	0.00	1	76.20	77.00	-1	17,994	-0.01%
2021/06/07	4	76.83	1	76.60	76.40	3	18,105	0.02%
2021/06/04	3	76.13	0	0.00	76.20	3	18,079	0.02%
2021/06/03	0	0.00	1	77.10	76.80	-1	18,237	-0.01%
2021/06/02	9	76.76	0	0.00	76.10	9	18,457	0.05%
2021/06/01	7	79.77	3	80.47	79.50	4	18,353	0.02%
2021/05/28	3	81.33	4	81.40	80.90	-1	18,411	-0.01%
2021/05/27	1	82.40	4	81.15	81.30	-3	18,468	-0.02%
2021/05/26	5	78.32	1	77.90	80.00	4	18,319	0.02%
2021/05/25	5	80.36	2	80.80	78.50	3	18,359	0.02%
2021/05/24	7	77.26	6	77.77	78.20	1	18,270	0.01%
2021/05/21	1	75.50	1	77.30	75.50	0	18,138	0.00%
2021/05/20	4	76.25	3	75.77	74.00	1	18,249	0.01%
2021/05/19	2	75.20	11	76.23	78.60	-9	18,154	-0.05%
2021/05/18	2	71.40	6	71.03	71.80	-4	18,103	-0.02%
2021/05/17	7	68.61	0	0.00	66.50	7	18,788	0.04%
2021/05/14	2	73.25	8	73.23	73.80	-6	20,041	-0.03%
2021/05/13	5	65.94	3	67.97	68.10	2	19,889	0.01%
2021/05/12	2	66.15	0	0.00	65.70	2	19,943	0.01%
2021/05/10	0	0.00	1	71.60	71.40	-1	20,196	0.00%
2021/05/07	5	71.60	5	71.80	72.10	0	20,804	0.00%
2021/05/06	4	72.95	4	74.25	73.50	0	20,847	0.00%
2021/05/05	4	71.75	3	72.17	70.20	1	20,768	0.00%
2021/05/04	1	67.30	1	67.30	67.30	0	21,129	0.00%
2021/05/03	5	76.28	5	75.60	74.70	0	21,321	0.00%
2021/04/29	8	83.38	8	82.95	83.00	0	21,377	0.00%
2021/04/28	8	81.50	5	82.00	80.00	3	21,438	0.01%
2021/04/27	4	82.20	0	0.00	81.80	4	21,401	0.02%
2021/04/26	5	81.24	2	82.25	81.10	3	21,350	0.01%
2021/04/23	3	84.07	4	84.20	82.80	-1	21,429	0.00%
2021/04/22	15	87.53	12	87.51	85.20	3	21,344	0.01%
2021/04/21	7	83.71	8	82.78	84.30	-1	20,986	0.00%
2021/04/20	6	81.65	6	82.08	81.30	0	20,862	0.00%
2021/04/19	4	79.93	9	81.44	80.10	-5	20,734	-0.02%
2021/04/16	1	78.30	2	80.00	77.80	-1	20,537	0.00%
2021/04/14	6	74.13	7	74.94	75.30	-1	20,297	0.00%
2021/04/13	3	74.33	1	74.70	74.00	2	20,402	0.01%
2021/04/12	2	79.50	3	78.40	76.40	-1	20,581	0.00%
2021/04/09	12	80.26	6	79.70	79.00	6	20,588	0.03%
2021/04/08	1	79.40	0	0.00	79.80	1	20,616	0.00%
2021/04/07	6	79.08	5	79.46	79.50	1	20,634	0.00%
2021/04/06	1	80.50	0.3	78.80	81.10	0.7	20,773	0.00%
2021/04/01	1	75.50	20	77.00	75.50	-19	21,171	-0.09%
2021/03/31	28	75.53	9	76.67	75.80	19	21,598	0.09%
2021/03/29	12	73.68	18	73.10	72.40	-6	22,798	-0.03%
2021/03/26	7	69.06	14	68.96	69.00	-7	22,533	-0.03%
2021/03/25	7	68.14	0	0.00	68.00	7	22,491	0.03%
2021/03/24	15	71.95	10	72.51	70.20	5	22,209	0.02%
2021/03/23	4.3	69.49	10	69.27	70.80	-5.7	21,339	-0.03%
2021/03/22	0	0.00	3	65.80	65.30	-3	20,493	-0.01%
2021/03/19	3	64.07	4	64.48	63.40	-1	20,159	0.00%
2021/03/18	10	63.96	11	63.62	63.10	-1	19,809	-0.01%
2021/03/17	13	63.35	14.2	63.35	64.60	-1.2	19,342	-0.01%
2021/03/16	1	60.30	2	60.55	60.30	-1	18,592	-0.01%
2021/03/15	1	58.70	2	59.45	59.60	-1	18,506	-0.01%
2021/03/12	6	59.20	2	59.50	58.60	4	18,490	0.02%
2021/03/11	1	59.50	1	59.60	59.90	0	18,523	0.00%
2021/03/09	4	56.50	3	56.83	56.90	1	18,499	0.01%
2021/03/08	3	58.60	4	59.75	58.40	-1	18,414	-0.01%
2021/03/04	0	0.00	11	58.30	56.40	-11	18,282	-0.06%
2021/03/02	4	58.85	0	0.00	57.20	4	18,591	0.02%
2021/02/26	1	59.20	3	58.60	59.30	-2	18,657	-0.01%
2021/02/25	1	58.80	1	59.20	58.70	0	18,873	0.00%
2021/02/24	3	60.03	2	58.50	58.50	1	18,808	0.01%
2021/02/23	7	60.93	4	61.03	60.80	3	18,742	0.02%
2021/02/22	4	61.58	6	62.83	61.50	-2	18,702	-0.01%
2021/02/19	5	60.48	13	60.83	61.40	-8	18,460	-0.04%
2021/02/18	7	61.11	3	60.67	60.60	4	18,605	0.02%
2021/02/17	6	60.87	12	62.16	62.50	-6	19,117	-0.03%
2021/02/05	16	57.49	39.3	58.01	57.90	-23.3	18,671	-0.12%
2021/02/04	8	54.23	3	54.50	54.00	5	17,802	0.03%
2021/02/03	1	54.40	5	54.90	53.60	-4	17,791	-0.02%
2021/02/02	14	55.06	4	54.83	55.20	10	17,572	0.06%
2021/02/01	6	53.03	5	53.28	53.70	1	17,009	0.01%
2021/01/29	3	54.10	1	54.60	51.90	2	16,705	0.01%
2021/01/28	4	54.40	4	54.40	52.80	0	15,996	0.00%
2021/01/27	2	54.55	1	55.20	53.80	1	15,772	0.01%
2021/01/26	2	55.60	4	55.48	54.10	-2	15,546	-0.01%
2021/01/25	2	54.00	15	54.24	54.00	-13	14,918	-0.09%
2021/01/22	11	51.00	5	51.92	52.10	6	14,523	0.04%
2021/01/21	3	48.32	1	49.40	50.50	2	14,213	0.01%
2021/01/19	2	48.23	0	0.00	47.95	2	13,887	0.01%
2021/01/15	5	50.92	1	50.20	50.10	4	13,596	0.03%
2021/01/14	0	0.00	3	51.97	52.50	-3	13,422	-0.02%
2021/01/13	2	51.35	6	52.48	53.20	-4	13,293	-0.03%
2021/01/12	4	50.90	4	50.50	50.40	0	13,148	0.00%
2021/01/11	1	52.70	4	52.80	52.60	-3	12,997	-0.02%
2021/01/08	1	52.50	1	52.00	52.50	0	12,869	0.00%
2021/01/07	4	52.75	1	51.90	52.60	3	12,778	0.02%
2021/01/06	2	52.25	6	53.27	51.40	-4	12,634	-0.03%
2021/01/05	3	54.80	8	55.09	53.40	-5	12,302	-0.04%
2021/01/04	2	52.55	1	52.80	52.70	1	11,872	0.01%
2020/12/31	5	53.10	5	53.30	53.30	0	11,712	0.00%
2020/12/30	7	53.23	3	54.03	52.90	4	11,421	0.04%
2020/12/29	5	54.32	14	55.72	54.60	-9	11,222	-0.08%
2020/12/28	13	54.57	6	53.80	55.50	7	10,862	0.06%
2020/12/25	12	52.73	9	52.63	51.80	3	10,069	0.03%
2020/12/24	9	51.22	11	52.71	51.50	-2	9,435	-0.02%
2020/12/23	0	0.00	4	48.80	48.80	-4	7,858	-0.05%
2020/12/22	1	45.35	16	45.95	44.40	-15	7,373	-0.20%
2020/12/21	5	45.04	1	45.00	45.10	4	7,047	0.06%
2020/12/17	1	43.00	16	42.98	43.25	-15	6,888	-0.22%
2020/12/16	15	43.17	0	0.00	42.85	15	6,903	0.22%
2020/12/15	0	0.00	2	42.20	41.90	-2	6,927	-0.03%
2020/12/14	0	0.00	1	43.25	43.15	-1	7,004	-0.01%
2020/12/11	1	42.55	9	42.80	42.50	-8	6,994	-0.11%
2020/12/08	1	44.55	0	0.00	45.25	1	6,732	0.01%
2020/12/07	0	0.00	1	45.90	44.85	-1	6,676	-0.01%
2020/12/04	6	46.11	5	46.00	46.20	1	6,565	0.02%
2020/12/03	1	45.50	0	0.00	45.20	1	6,440	0.02%
2020/12/02	0	0.00	10	46.05	45.50	-10	6,364	-0.16%
2020/12/01	12	44.83	9	44.70	44.95	3	6,252	0.05%
2020/11/30	0	0.00	2	45.95	45.85	-2	6,096	-0.03%
2020/11/26	4	47.15	0	0.00	46.50	4	5,867	0.07%
2020/11/25	5	45.26	16	45.41	46.00	-11	5,354	-0.21%
2020/11/24	2	45.35	2	45.48	44.45	0	5,108	0.00%
2020/11/23	1	44.55	3	44.68	44.40	-2	4,777	-0.04%
2020/11/20	4	44.89	8	45.18	44.45	-4	4,694	-0.09%
2020/11/19	1	45.05	1	45.20	45.20	0	4,544	0.00%
2020/11/18	11	45.00	1	44.85	45.00	10	4,419	0.23%
2020/11/17	3	45.00	5	44.96	44.50	-2	4,216	-0.05%
2020/11/16	14	45.53	22	44.97	44.50	-8	3,939	-0.20%
2020/11/13	4	42.81	5	43.04	42.90	-1	3,069	-0.03%
2020/11/12	6	41.92	4	42.05	41.90	2	2,611	0.08%
2020/11/11	2	40.45	4	39.73	40.70	-2	2,016	-0.10%
2020/11/10	8	38.85	0	0.00	38.85	8	1,876	0.43%
2020/11/09	0	0.00	2	38.53	38.55	-2	1,881	-0.11%
2020/11/05	0	0.00	4	38.65	38.70	-4	1,910	-0.21%
2020/11/04	0	0.00	1	38.75	38.70	-1	1,921	-0.05%
2020/11/03	0	0.00	1	38.60	38.50	-1	1,958	-0.05%
2020/10/30	3	38.70	1	38.35	38.30	2	2,010	0.10%
2020/10/29	0	0.00	6	37.80	38.10	-6	2,038	-0.29%
2020/10/28	2	38.60	0	0.00	38.35	2	2,055	0.10%
2020/10/26	8	38.96	0	0.00	38.70	8	2,222	0.36%
2020/10/23	0	0.00	1	38.20	38.20	-1	2,189	-0.05%
2020/10/21	2	37.88	0	0.00	37.95	2	2,274	0.09%
2020/10/20	0	0.00	32	38.38	38.10	-32	2,295	-1.39%
2020/10/16	31	36.95	1	36.80	36.85	30	2,296	1.31%
2020/10/13	1	36.35	0	0.00	36.45	1	2,382	0.04%
2020/10/07	1	37.20	0	0.00	37.25	1	2,440	0.04%
2020/09/28	1	37.40	0	0.00	37.60	1	2,727	0.04%
2020/09/24	0	0.00	11	37.40	37.75	-11	2,872	-0.38%
2020/09/23	0	0.00	1	37.75	37.75	-1	2,956	-0.03%
2020/09/22	1	38.25	0	0.00	38.20	1	2,992	0.03%
2020/09/21	0	0.00	2	39.33	38.70	-2	3,083	-0.06%
2020/09/18	0	0.00	1	40.75	39.30	-1	3,137	-0.03%
2020/09/17	2	40.90	54	40.82	40.60	-52	3,125	-1.66%
2020/09/16	0	0.00	1.1	39.75	39.70	-1.1	3,050	-0.04%
2020/09/15	6	39.54	5	39.59	39.40	1	3,060	0.03%
2020/09/14	2	38.90	0	0.00	39.10	2	3,074	0.07%
2020/09/10	1	39.35	1	39.00	38.50	0	3,264	0.00%
2020/09/08	1	37.85	1	38.10	38.15	0	3,281	0.00%
2020/09/07	1	38.10	0	0.00	37.65	1	3,318	0.03%
2020/09/04	0	0.00	2	37.85	37.95	-2	3,412	-0.06%
2020/09/01	2	38.15	0	0.00	38.15	2	3,582	0.06%
2020/08/28	1	38.00	1	38.10	37.75	0	3,741	0.00%
2020/08/25	0	0.00	1	38.95	38.40	-1	3,846	-0.03%
2020/08/20	1	36.10	2	36.25	36.05	-1	4,025	-0.02%
2020/08/19	2	39.00	5	39.00	38.90	-3	4,079	-0.07%
2020/08/18	1	39.15	0	0.00	39.05	1	4,106	0.02%
2020/08/14	1	39.25	0	0.00	39.15	1	4,210	0.02%
2020/08/12	1	39.55	1	39.40	39.35	0	4,324	0.00%
2020/08/11	54	39.90	32	39.88	39.65	22	4,471	0.49%
2020/08/10	2	40.23	2	40.20	40.10	0	4,604	0.00%
2020/08/07	0	0.00	8	40.05	40.10	-8	4,745	-0.17%
2020/08/06	1	41.35	4	40.81	40.75	-3	4,823	-0.06%
2020/08/05	17	41.26	7	41.21	41.20	10	5,014	0.20%
2020/08/04	16	41.25	78	41.11	41.25	-62	5,361	-1.16%
2020/08/03	2	41.15	2	40.80	40.85	0	5,506	0.00%
2020/07/31	1	40.40	1	40.70	41.15	0	5,644	0.00%
2020/07/30	3	40.88	19	40.88	40.90	-16	5,952	-0.27%
2020/07/28	3	39.18	1	38.60	38.50	2	6,369	0.03%
2020/07/27	0	0.00	1	39.75	39.80	-1	6,722	-0.01%
2020/07/24	2	40.85	1	40.40	40.05	1	6,856	0.01%
2020/07/22	4	40.40	2	40.53	40.35	2	6,847	0.03%
2020/07/21	2	40.40	0	0.00	40.25	2	6,835	0.03%
2020/07/20	3	39.55	1	39.50	39.80	2	6,826	0.03%
2020/07/17	1	40.25	1	40.45	39.70	0	6,825	0.00%
2020/07/16	8	40.27	2	40.55	40.10	6	6,830	0.09%
2020/07/15	3	41.08	5	40.92	40.30	-2	6,823	-0.03%
2020/07/14	1	41.45	0	0.00	40.60	1	6,846	0.01%
2020/07/13	77	40.69	0	0.00	40.90	77	6,834	1.13%
2020/07/10	1	40.30	0	0.00	40.10	1	6,865	0.01%
2020/07/09	2	41.75	1	41.30	41.20	1	6,897	0.01%
2020/07/08	1	41.85	1	41.80	41.70	0	6,989	0.00%
2020/07/07	0	0.00	76	41.88	42.00	-76	6,965	-1.09%
2020/07/06	2	41.38	4	41.55	41.75	-2	6,931	-0.03%
2020/07/03	2	41.00	2	40.90	40.90	0	6,929	0.00%
2020/07/02	8.1	41.11	1	41.15	41.15	7.1	6,967	0.10%
2020/07/01	0	0.00	2	41.90	41.65	-2	6,887	-0.03%
2020/06/30	75	41.60	3	41.98	41.85	72	6,845	1.05%
2020/06/29	3	43.03	11	42.80	42.90	-8	6,765	-0.12%
2020/06/24	1	42.95	0	0.00	42.85	1	6,669	0.01%
2020/06/23	4	42.70	5	42.79	42.70	-1	6,670	-0.01%
2020/06/22	2	42.53	0	0.00	42.45	2	6,647	0.03%
2020/06/19	2	42.78	7	42.87	42.85	-5	6,669	-0.07%
2020/06/18	5	42.85	0	0.00	42.85	5	6,667	0.07%
2020/06/17	9	42.54	71	42.66	42.95	-62	6,597	-0.94%
2020/06/16	2	41.95	14	41.81	42.00	-12	6,551	-0.18%
2020/06/15	2	41.58	1	41.90	41.20	1	6,618	0.02%
2020/06/12	11	39.42	41	41.02	41.50	-30	6,634	-0.45%
2020/06/11	1	40.80	0	0.00	40.90	1	6,651	0.02%
2020/06/10	1	42.60	4	42.54	42.45	-3	6,623	-0.05%
2020/06/09	5	42.26	0	0.00	42.30	5	6,697	0.07%
2020/06/08	3	42.92	1	42.30	42.25	2	6,808	0.03%
2020/06/05	6	42.67	22	42.65	42.65	-16	6,766	-0.24%
2020/06/04	4	42.46	3	42.52	42.65	1	6,762	0.01%
2020/06/03	0	0.00	1	42.00	41.90	-1	6,728	-0.01%
2020/06/02	21	41.98	11	42.43	41.50	10	6,800	0.15%
2020/06/01	12	41.72	5	41.60	41.75	7	6,870	0.10%
2020/05/29	0	0.00	1	41.05	40.95	-1	6,863	-0.01%
2020/05/28	12	41.54	0	0.00	40.60	12	6,904	0.17%
2020/05/27	2	42.18	18	41.97	41.85	-16	6,848	-0.23%
2020/05/26	4	41.79	6	42.31	42.25	-2	6,841	-0.03%
2020/05/25	5	41.22	2	41.33	41.55	3	6,753	0.04%
2020/05/22	1	41.45	1	41.65	41.15	0	6,717	0.00%
2020/05/21	1	41.95	5	41.64	41.90	-4	6,697	-0.06%
2020/05/20	5	41.18	1	41.70	40.95	4	6,702	0.06%
2020/05/19	0	0.00	13	41.34	41.85	-13	6,669	-0.19%
2020/05/18	32	40.26	0	0.00	40.20	32	6,592	0.49%
2020/05/15	14	42.29	1	41.50	41.90	13	6,449	0.20%
2020/05/14	2	42.38	0	0.00	41.30	2	6,348	0.03%
2020/05/13	25	42.87	2	43.30	42.95	23	6,213	0.37%
2020/05/12	60	44.24	1	44.55	43.70	59	6,141	0.96%
2020/05/11	7	44.16	24	44.42	44.20	-17	5,978	-0.28%
2020/05/08	0	0.00	4	42.10	42.30	-4	5,640	-0.07%
2020/05/07	16	42.43	1	42.65	42.30	15	5,486	0.27%
2020/05/06	10	41.92	70	42.72	41.75	-60	5,362	-1.12%
2020/05/05	23	41.50	26	41.08	40.80	-3	5,071	-0.06%
2020/05/04	28	40.64	39	39.78	41.50	-11	4,899	-0.22%
2020/04/30	57	39.89	149	40.00	40.50	-92	4,660	-1.97%	大賣/
2020/04/29	3	37.18	21	36.56	36.85	-18	4,394	-0.41%
2020/04/28	20	35.28	73	35.10	35.50	-53	4,387	-1.21%
2020/04/27	0	0.00	4	35.10	35.25	-4	4,465	-0.09%
2020/04/24	4	34.35	0	0.00	34.45	4	4,447	0.09%
2020/04/23	3	34.60	1	34.75	34.60	2	4,462	0.04%
2020/04/22	8	33.31	2	34.00	34.05	6	4,453	0.13%
2020/04/21	1	33.80	0	0.00	33.60	1	4,466	0.02%
2020/04/20	1	35.00	1	35.15	34.90	0	4,514	0.00%
2020/04/17	84	34.90	3	34.93	34.75	81	4,584	1.77%
2020/04/15	20	35.25	2	35.35	35.20	18	4,612	0.39%
2020/04/14	4	35.43	6	35.21	35.40	-2	4,612	-0.04%
2020/04/13	2	34.98	18	34.37	34.80	-16	4,589	-0.35%
2020/04/10	2	33.08	1	33.25	33.30	1	4,513	0.02%
2020/04/09	11	33.05	1	33.05	33.00	10	4,571	0.22%
2020/04/08	19	32.69	29	33.32	33.50	-10	4,574	-0.22%
2020/04/07	13	31.99	7	32.12	32.90	6	4,500	0.13%
2020/04/06	8	30.50	0	0.00	30.50	8	4,421	0.18%
2020/03/30	1	29.80	2	29.53	30.20	-1	4,472	-0.02%
2020/03/27	3	30.33	53	30.09	30.20	-50	4,543	-1.10%
2020/03/26	24	29.30	1	29.80	29.70	23	4,546	0.51%
2020/03/25	0	0.00	5	29.86	29.70	-5	4,561	-0.11%
2020/03/24	52	28.29	0	0.00	28.25	52	4,573	1.14%
2020/03/23	0	0.00	1	27.35	27.10	-1	4,808	-0.02%
2020/03/20	0	0.00	20	27.87	28.60	-20	5,173	-0.39%
2020/03/19	23	27.80	0	0.00	26.45	23	5,391	0.43%
2020/03/18	6	30.18	0	0.00	29.35	6	5,436	0.11%
2020/03/17	12	29.98	15	30.24	29.90	-3	5,549	-0.05%
2020/03/16	3	32.28	2	31.83	31.00	1	5,561	0.02%
2020/03/13	13	31.02	1	32.10	31.95	12	5,565	0.22%
2020/03/12	9	35.29	10	34.30	34.30	-1	5,506	-0.02%
2020/03/11	2	38.55	0	0.00	38.05	2	5,468	0.04%
2020/03/10	1	37.40	2	37.70	38.55	-1	5,761	-0.02%
2020/03/09	6	38.59	35	38.17	38.00	-29	5,901	-0.49%
2020/03/06	31	39.95	9	39.67	39.70	22	5,920	0.37%
2020/03/05	0	0.00	6	39.53	39.65	-6	6,003	-0.10%
2020/03/03	1	38.75	1	38.75	38.30	0	6,684	0.00%
2020/03/02	1	36.20	0	0.00	36.25	1	6,716	0.01%
2020/02/27	0	0.00	2	38.35	37.00	-2	6,860	-0.03%
2020/02/24	2	38.65	0	0.00	39.15	2	6,759	0.03%
2020/02/21	4	39.01	0	0.00	38.95	4	6,745	0.06%
2020/02/20	0	0.00	15	38.70	38.50	-15	6,684	-0.22%
2020/02/18	2	38.53	0	0.00	38.05	2	6,686	0.03%
2020/02/17	1	38.50	2	38.55	38.60	-1	6,701	-0.01%
2020/02/14	12	37.94	0	0.00	38.00	12	6,672	0.18%
2020/02/13	0	0.00	1	37.80	37.70	-1	6,723	-0.01%
2020/02/12	10	38.25	4	38.55	38.30	6	6,714	0.09%
2020/02/11	1	37.55	0	0.00	37.65	1	6,756	0.01%
2020/02/10	0	0.00	5	36.44	36.60	-5	6,972	-0.07%
2020/02/07	6	36.35	0	0.00	36.35	6	7,364	0.08%
2020/02/05	5	35.65	0	0.00	35.85	5	7,741	0.06%
2020/02/03	1	33.00	0	0.00	33.40	1	7,678	0.01%
2020/01/31	3	36.32	1	36.60	36.45	2	7,587	0.03%
2020/01/30	0	0.00	6	38.53	38.45	-6	7,532	-0.08%
2020/01/20	5	42.70	0	0.00	42.70	5	7,534	0.07%
2020/01/17	1	43.00	0	0.00	43.00	1	7,589	0.01%
2020/01/15	8	43.87	2	43.55	43.35	6	7,873	0.08%
2020/01/14	5	43.76	7	44.01	43.75	-2	8,146	-0.02%
2020/01/13	0	0.00	2	43.28	43.40	-2	8,108	-0.02%
2020/01/10	2	42.73	0	0.00	42.55	2	8,078	0.02%
2020/01/09	2	42.83	0	0.00	42.40	2	8,088	0.02%
2020/01/08	8	43.31	0	0.00	43.15	8	8,102	0.10%
2020/01/07	0	0.00	13	43.07	43.10	-13	8,246	-0.16%
2020/01/06	13	42.29	0	0.00	42.80	13	8,254	0.16%
2020/01/03	6	42.35	7	43.06	42.80	-1	8,271	-0.01%
2020/01/02	0	0.00	5	43.30	43.10	-5	8,253	-0.06%
2019/12/30	12	42.63	0	0.00	42.55	12	8,401	0.14%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/25	0	0.00	2	42.45	42.45	-2	8,590	-0.02%
2019/12/24	2	41.75	2	41.40	41.45	0	8,942	0.00%
2019/12/23	4	42.04	2	42.00	41.95	2	8,962	0.02%
2019/12/20	1	42.30	3	42.47	42.60	-2	9,107	-0.02%
2019/12/19	6	42.96	0	0.00	42.75	6	9,700	0.06%
2019/12/18	8	43.14	5	43.28	42.60	3	10,083	0.03%
2019/12/17	16	44.69	25	44.10	44.25	-9	10,305	-0.09%
2019/12/16	3	45.95	22	46.22	46.80	-19	10,013	-0.19%
2019/12/13	1	45.40	1	45.45	45.30	0	9,961	0.00%
2019/12/12	15	45.29	5	45.50	44.85	10	10,269	0.10%
2019/12/11	12	44.81	14	45.23	45.30	-2	10,281	-0.02%
2019/12/10	3	44.52	6	44.78	45.00	-3	10,391	-0.03%
2019/12/09	1	45.75	1	45.05	45.00	0	10,420	0.00%
2019/12/06	1	45.70	11	45.60	45.30	-10	10,519	-0.10%
2019/12/05	29	45.56	5	45.15	45.40	24	10,532	0.23%
2019/12/04	1	45.45	1	45.30	45.25	0	10,426	0.00%
2019/12/03	6	44.45	2	44.50	44.50	4	10,636	0.04%
2019/11/29	14	45.22	12	45.65	44.40	2	10,682	0.02%
2019/11/28	8	43.96	15	43.98	43.90	-7	10,301	-0.07%
2019/11/27	14	43.21	3	42.97	42.60	11	10,422	0.11%
2019/11/26	3	42.33	28	42.33	43.00	-25	10,526	-0.24%
2019/11/25	0	0.00	1	41.25	41.25	-1	10,621	-0.01%
2019/11/22	1	41.00	1	40.95	41.00	0	11,289	0.00%
2019/11/21	0	0.00	1	40.40	41.00	-1	11,463	-0.01%
2019/11/19	2	41.33	0	0.00	40.75	2	11,960	0.02%
2019/11/18	1	41.25	1	41.40	41.05	0	12,160	0.00%
2019/11/15	2	41.10	1	41.25	40.90	1	12,388	0.01%
2019/11/14	1	41.10	1	40.65	40.65	0	12,744	0.00%
2019/11/13	4	41.43	3	41.40	41.30	1	12,941	0.01%
2019/11/12	1	40.75	5	40.86	41.45	-4	13,341	-0.03%
2019/11/11	3	40.52	0	0.00	40.40	3	13,834	0.02%
2019/11/08	0	0.00	3	41.32	41.00	-3	14,410	-0.02%
2019/11/07	30	40.36	4	40.50	40.60	26	14,552	0.18%
2019/11/06	30	43.42	5	41.97	42.00	25	14,468	0.17%
2019/11/05	6	45.06	12	45.23	45.30	-6	14,132	-0.04%
2019/11/04	0	0.00	1	43.95	43.50	-1	13,749	-0.01%
2019/11/01	0	0.00	5	43.50	43.50	-5	13,691	-0.04%
2019/10/31	3	43.65	5	43.70	43.35	-2	13,704	-0.01%
2019/10/30	7	43.10	1	43.60	43.65	6	13,699	0.04%
2019/10/29	3	43.68	3	42.85	42.80	0	13,673	0.00%
2019/10/28	2	43.65	1	43.70	43.85	1	13,617	0.01%
2019/10/25	3	43.92	2	43.15	43.15	1	13,563	0.01%
2019/10/24	4	44.29	3	44.40	44.10	1	13,517	0.01%
2019/10/23	4	44.35	5	44.56	44.35	-1	13,520	-0.01%
2019/10/22	8	43.70	22	43.70	44.10	-14	13,312	-0.11%
2019/10/21	0	0.00	1	42.45	42.75	-1	13,039	-0.01%
2019/10/18	0	0.00	5	42.20	42.25	-5	12,991	-0.04%
2019/10/17	22	42.27	21	42.00	41.95	1	12,961	0.01%
2019/10/16	19	42.41	3	42.37	42.00	16	12,920	0.12%
2019/10/15	14	42.41	4.2	42.26	42.45	9.8	12,807	0.08%
2019/10/14	1	41.70	3	41.43	41.15	-2	12,605	-0.02%
2019/10/09	4	40.60	2	40.65	40.50	2	12,511	0.02%
2019/10/08	7	41.54	2	41.25	41.25	5	12,425	0.04%
2019/10/07	2	41.45	3	41.83	42.00	-1	12,362	-0.01%
2019/10/04	7	41.43	2	41.43	41.00	5	12,222	0.04%
2019/10/03	1	41.50	6	41.70	41.95	-5	12,128	-0.04%
2019/10/02	6	41.52	30	42.19	42.40	-24	12,070	-0.20%
2019/10/01	2	40.78	0	0.00	41.00	2	11,963	0.02%
2019/09/27	35	41.39	14	40.80	40.60	21	11,886	0.18%
2019/09/26	11	43.32	6	43.53	43.50	5	11,505	0.04%
2019/09/25	8	43.28	17	43.14	43.20	-9	11,442	-0.08%
2019/09/24	38	44.18	5	45.36	43.45	33	11,299	0.29%
2019/09/23	34	47.76	1	46.95	46.80	33	10,695	0.31%
2019/09/20	18	48.34	13	48.29	48.60	5	10,293	0.05%
2019/09/19	2	46.53	3	46.62	46.90	-1	9,803	-0.01%
2019/09/18	5	47.18	26	47.41	46.55	-21	9,709	-0.22%
2019/09/17	2	47.20	2	47.58	47.10	0	9,484	0.00%
2019/09/16	27	45.85	10	46.70	46.50	17	9,039	0.19%
2019/09/12	3	45.30	17	45.51	46.35	-14	8,913	-0.16%
2019/09/11	4	45.60	4	45.56	45.20	0	8,751	0.00%
2019/09/10	33	45.10	10	45.30	45.30	23	8,666	0.27%
2019/09/09	0	0.00	5	46.42	46.50	-5	8,491	-0.06%
2019/09/06	3	46.50	15	47.30	46.30	-12	8,432	-0.14%
2019/09/05	3	46.37	71	46.60	46.70	-68	8,273	-0.82%
2019/09/04	2.8	44.67	3	44.77	45.25	-0.2	7,862	0.00%
2019/09/03	4	45.40	1	44.65	45.05	3	7,723	0.04%
2019/09/02	7	44.15	9	44.23	44.50	-2	7,511	-0.03%
2019/08/30	20	45.85	10	43.59	43.20	10	7,313	0.14%
2019/08/29	24	46.36	11	46.69	46.80	13	6,927	0.19%
2019/08/28	11	46.30	1	46.35	46.30	10	6,709	0.15%
2019/08/27	50	46.45	71.1	46.25	46.50	-21.1	6,414	-0.33%
2019/08/26	1	42.15	3	42.90	43.55	-2	5,719	-0.03%
2019/08/23	19	43.03	19	43.55	42.95	0	5,531	0.00%
2019/08/22	12	42.25	3	42.72	42.30	9	5,193	0.17%
2019/08/21	14	41.98	15	42.07	42.00	-1	4,975	-0.02%
2019/08/20	5	41.99	4	41.40	40.80	1	4,749	0.02%
2019/08/19	3	43.18	5	43.43	42.30	-2	4,500	-0.04%
2019/08/16	3	41.00	6	41.23	41.75	-3	4,112	-0.07%
2019/08/15	4	41.59	9	41.48	41.80	-5	3,876	-0.13%
2019/08/14	3	40.37	14	40.63	41.50	-11	3,444	-0.32%
2019/08/13	15	38.49	27	38.44	38.20	-12	2,872	-0.42%
2019/08/12	0	0.00	4	37.20	38.10	-4	2,255	-0.18%
2019/08/08	1	33.90	2	33.60	34.65	-1	2,010	-0.05%
2019/08/07	11	33.63	2	33.63	33.65	9	1,853	0.49%
2019/08/06	1	31.35	0	0.00	32.65	1	1,774	0.06%
2019/08/05	0	0.00	3	32.10	32.00	-3	1,759	-0.17%
2019/07/30	0	0.00	3	33.90	32.80	-3	1,668	-0.18%
2019/07/29	1	33.65	0	0.00	33.70	1	1,635	0.06%
2019/07/26	1	32.80	1	32.95	33.10	0	1,575	0.00%
2019/07/25	0	0.00	5	32.89	32.75	-5	1,546	-0.32%
2019/07/23	1	31.65	0	0.00	31.80	1	1,489	0.07%
2019/07/19	0	0.00	2	31.30	31.15	-2	1,504	-0.13%
2019/07/15	0	0.00	2	31.10	31.10	-2	1,577	-0.13%
2019/07/12	0	0.00	2	31.10	30.95	-2	1,615	-0.12%
2019/07/05	0	0.00	1	31.15	31.30	-1	1,842	-0.05%
2019/07/04	1	31.35	0	0.00	31.45	1	1,864	0.05%
2019/07/03	0	0.00	1	31.40	30.90	-1	1,975	-0.05%
2019/07/02	2	31.58	1	31.50	31.50	1	2,063	0.05%
2019/07/01	2	30.80	3	30.83	31.45	-1	2,088	-0.05%
2019/06/28	3	32.32	1	32.10	32.10	2	2,361	0.08%
2019/06/27	3	32.30	1	32.20	32.60	2	2,417	0.08%
2019/06/26	2	32.03	2	32.03	31.80	0	2,493	0.00%
2019/06/24	1	32.40	1	32.30	32.30	0	2,576	0.00%
2019/06/21	6	32.38	1	32.35	32.50	5	2,585	0.19%
2019/06/20	1	32.05	9	32.53	32.70	-8	2,619	-0.31%
2019/06/19	2	32.25	1	32.15	32.00	1	2,584	0.04%
2019/06/18	1	31.35	2	31.60	31.70	-1	2,568	-0.04%
2019/06/17	1	31.15	1	30.95	31.05	0	2,561	0.00%
2019/06/14	9	31.28	9	31.26	31.35	0	2,623	0.00%
2019/06/13	2	31.00	10	30.56	31.00	-8	2,623	-0.30%
2019/06/12	1	29.15	2	29.33	29.35	-1	2,608	-0.04%
2019/06/06	2	28.68	1	28.50	28.45	1	2,638	0.04%
2019/06/05	2	29.00	2	29.08	28.85	0	2,645	0.00%
2019/06/04	2	28.88	1	28.95	28.65	1	2,656	0.04%
2019/05/31	1	28.95	1	29.25	29.00	0	2,734	0.00%
2019/05/30	2	28.55	2	28.75	28.90	0	2,754	0.00%
2019/05/29	2	28.30	2	28.28	28.15	0	2,785	0.00%
2019/05/28	1	28.30	1	28.25	28.30	0	2,896	0.00%
2019/05/27	2	28.30	2	28.20	28.15	0	3,286	0.00%
2019/05/24	1	28.50	1	28.65	28.25	0	3,344	0.00%
2019/05/23	2	28.48	1	28.35	28.30	1	3,368	0.03%
2019/05/22	2	29.35	2	29.10	28.80	0	3,392	0.00%
2019/05/21	1	28.20	2	28.63	29.10	-1	3,435	-0.03%
2019/05/17	1	30.00	0	0.00	28.85	1	3,485	0.03%
2019/05/16	1	30.25	1	29.60	29.60	0	3,536	0.00%
2019/05/15	10	30.24	0	0.00	30.05	10	3,645	0.27%
2019/05/13	1	28.80	0	0.00	28.70	1	3,712	0.03%
2019/05/09	1	30.35	1	30.55	30.35	0	3,760	0.00%
2019/05/07	6	31.85	1	31.90	31.85	5	3,774	0.13%
2019/05/06	1	31.90	1	32.00	31.70	0	3,817	0.00%
2019/05/03	1	33.10	0	0.00	32.90	1	3,807	0.03%
2019/05/02	1	32.60	1	33.05	33.00	0	3,818	0.00%
2019/04/30	1	32.60	1	32.65	32.80	0	3,854	0.00%
2019/04/29	0	0.00	1	33.15	33.00	-1	3,914	-0.03%
2019/04/26	1	34.40	1	34.00	34.00	0	3,924	0.00%
2019/04/25	2	34.83	3	34.92	34.60	-1	3,952	-0.03%
2019/04/24	1	34.30	1	34.45	34.65	0	4,013	0.00%
2019/04/22	2	34.83	4	34.85	34.55	-2	4,007	-0.05%
2019/04/19	2	34.55	2	34.70	34.90	0	4,037	0.00%
2019/04/18	2	34.60	3	34.78	33.85	-1	4,000	-0.02%
2019/04/17	2	34.68	2	34.58	34.50	0	3,983	0.00%
2019/04/16	5	34.29	15	33.92	34.90	-10	4,021	-0.25%
2019/04/15	0	0.00	0.2	33.60	33.75	-0.2	3,935	0.00%
2019/04/12	2	33.08	21	33.19	32.80	-19	3,916	-0.49%
2019/04/11	2	33.60	4	33.33	33.15	-2	3,913	-0.05%
2019/04/10	2	33.85	8	33.87	33.85	-6	3,898	-0.15%
2019/04/09	24	34.86	8	34.53	34.35	16	3,879	0.41%
2019/04/08	6	33.97	1	33.70	34.00	5	3,761	0.13%
2019/04/03	3	34.63	6	34.53	34.60	-3	3,670	-0.08%
2019/04/02	3	35.20	10	35.13	34.55	-7	3,618	-0.19%
2019/04/01	0	0.00	1	33.70	33.40	-1	3,357	-0.03%
2019/03/29	2	33.10	5	33.01	33.30	-3	3,274	-0.09%
2019/03/27	0	0.00	5	32.61	32.70	-5	3,173	-0.16%
2019/03/25	3	31.88	0	0.00	31.95	3	3,122	0.10%
2019/03/22	1	32.15	1	31.90	32.15	0	3,069	0.00%
2019/03/21	0	0.00	5	32.10	32.15	-5	3,059	-0.16%
2019/03/20	2	32.00	0	0.00	31.85	2	3,073	0.07%
2019/03/19	10	32.65	1	32.65	32.20	9	3,165	0.28%
2019/03/18	0	0.00	5	32.55	32.50	-5	3,114	-0.16%
2019/03/15	2	31.50	2	31.58	31.75	0	3,052	0.00%
2019/03/14	3	31.02	1	31.05	30.75	2	3,083	0.06%
2019/03/08	0	0.00	5	31.05	31.05	-5	3,320	-0.15%
2019/03/07	6	31.72	0	0.00	31.30	6	3,361	0.18%
2019/03/06	1	31.45	1	31.40	31.30	0	3,401	0.00%
2019/03/05	0	0.00	5	31.70	31.65	-5	3,417	-0.15%
2019/03/04	0	0.00	15	32.20	32.00	-15	3,417	-0.44%
2019/02/27	11	31.98	4	31.84	32.50	7	3,436	0.20%
2019/02/26	5	32.85	5	32.90	32.55	0	3,339	0.00%
2019/02/25	0	0.00	13	30.40	31.20	-13	2,972	-0.44%
2019/02/22	2	30.50	0	0.00	30.30	2	2,923	0.07%
2019/02/21	5	30.80	0	0.00	30.80	5	2,927	0.17%
2019/02/20	1	30.85	0	0.00	30.75	1	2,971	0.03%
2019/02/19	1	30.80	0	0.00	30.60	1	2,943	0.03%
2019/02/15	0	0.00	3	30.93	31.00	-3	2,918	-0.10%
2019/02/14	11	30.91	9	31.02	31.20	2	2,878	0.07%
2019/02/13	1	30.15	2	30.45	30.20	-1	2,851	-0.04%
2019/02/12	4	30.70	2	30.63	30.60	2	2,821	0.07%
2019/02/11	7	30.76	3	30.97	30.70	4	2,757	0.15%
2019/01/30	3	30.08	2	30.00	29.95	1	2,692	0.04%
2019/01/29	3	29.80	0	0.00	29.80	3	2,682	0.11%
2019/01/28	13	30.20	0	0.00	30.15	13	2,676	0.49%
2019/01/25	0	0.00	5	29.85	30.05	-5	2,701	-0.19%
2019/01/23	1	29.60	0	0.00	29.55	1	2,654	0.04%
2019/01/21	5	30.12	4	30.15	30.05	1	2,591	0.04%
2019/01/18	2	29.30	20	29.18	29.30	-18	2,512	-0.72%
2019/01/17	40	29.15	21	29.21	29.15	19	2,491	0.76%
2019/01/16	4	29.40	9	29.33	29.55	-5	2,448	-0.20%
2019/01/15	4	28.25	1	28.20	28.15	3	2,341	0.13%
2019/01/14	0	0.00	2	28.40	28.05	-2	2,339	-0.09%
2019/01/10	2	27.88	3	27.98	28.00	-1	2,258	-0.04%
2019/01/09	1	27.70	0	0.00	27.85	1	2,264	0.04%
2019/01/04	0	0.00	4	26.31	26.40	-4	2,170	-0.18%
2019/01/03	6	26.84	1	27.30	27.15	5	2,196	0.23%
2018/12/28	2	28.05	0	0.00	28.05	2	2,188	0.09%
2018/12/27	1	28.40	1	28.90	28.25	0	2,211	0.00%
2018/12/25	0	0.00	5	28.95	29.10	-5	2,183	-0.23%
2018/12/24	8	29.71	1	29.80	29.85	7	2,183	0.32%
2018/12/21	6	28.48	0	0.00	28.40	6	2,135	0.28%
2018/12/20	3	29.00	0	0.00	28.30	3	2,195	0.14%
2018/12/19	4	29.10	2	28.60	29.30	2	2,155	0.09%
2018/12/18	2	28.00	0	0.00	28.10	2	2,125	0.09%
2018/12/13	1	29.80	8	29.66	29.15	-7	2,214	-0.32%
2018/12/12	8	29.88	3	29.67	30.00	5	2,202	0.23%
2018/12/11	1	28.15	0	0.00	28.90	1	2,113	0.05%
2018/12/07	0	0.00	3	28.30	28.20	-3	2,176	-0.14%
2018/12/06	1	29.05	3	30.40	29.10	-2	2,101	-0.10%
2018/12/05	3	30.67	1	30.40	30.70	2	2,055	0.10%
2018/12/04	2	31.40	5	31.32	31.95	-3	2,034	-0.15%
2018/11/30	2	29.28	3	29.68	30.00	-1	1,923	-0.05%
2018/11/29	6	29.98	2	29.85	29.60	4	1,891	0.21%
2018/11/28	0	0.00	4	29.20	29.40	-4	1,809	-0.22%
2018/11/26	5	28.46	2	28.28	28.45	3	1,750	0.17%
2018/11/23	0	0.00	1	27.85	27.30	-1	1,706	-0.06%
2018/11/22	1	28.20	2	28.48	28.00	-1	1,724	-0.06%
2018/11/21	1	28.45	0	0.00	28.30	1	1,742	0.06%
2018/11/20	1	28.50	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	0.00	6	28.95	29.00	-6	1,710	-0.35%
2018/11/16	1	27.55	6	27.77	27.85	-5	1,652	-0.30%
2018/11/13	7	27.90	0	0.00	28.05	7	1,671	0.42%
2018/11/12	5	28.37	2.2	28.38	28.35	2.8	1,689	0.17%
2018/11/02	1	28.20	2	27.70	27.15	-1	1,795	-0.06%
2018/11/01	1	25.90	0	0.00	26.00	1	1,743	0.06%
2018/10/31	0	0.00	1	24.80	25.45	-1	1,740	-0.06%
2018/10/30	0	0.00	2	24.15	23.90	-2	1,733	-0.12%
2018/10/26	2	24.10	0	0.00	24.00	2	1,786	0.11%
2018/10/24	0	0.00	1	25.35	25.45	-1	1,826	-0.05%
2018/10/23	0	0.00	2	25.85	25.30	-2	1,835	-0.11%
2018/10/22	1	25.60	0	0.00	25.90	1	1,847	0.05%
2018/10/18	0.2	25.85	1	25.85	25.85	-0.8	1,875	-0.04%
2018/10/17	0	0.00	3	26.73	26.20	-3	1,908	-0.16%
2018/10/16	1	25.90	0	0.00	25.90	1	1,909	0.05%
2018/10/12	0	0.00	1	25.85	25.60	-1	1,912	-0.05%
2018/10/11	2	25.80	1	25.95	25.75	1	1,897	0.05%
2018/10/09	7	28.87	6	28.60	28.60	1	1,890	0.05%
2018/10/08	6	28.92	0	0.00	29.10	6	1,885	0.32%
2018/10/05	1	30.00	0	0.00	29.30	1	1,896	0.05%
2018/10/02	1	32.30	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	1	32.45	32.45	-1	1,906	-0.05%
2018/09/27	9	31.85	2	31.90	31.85	7	1,955	0.36%
2018/09/26	1	31.55	1	31.70	31.55	0	1,904	0.00%
2018/09/25	1	31.20	6	31.30	31.55	-5	1,945	-0.26%
2018/09/20	4	31.50	0	0.00	31.40	4	2,000	0.20%
2018/09/19	3	32.65	5	33.45	32.60	-2	2,034	-0.10%
2018/09/17	0	0.00	6	32.23	32.25	-6	2,018	-0.30%
2018/09/14	7	30.99	0	0.00	32.80	7	2,040	0.34%
2018/09/11	0	0.00	2	29.25	29.35	-2	1,986	-0.10%
2018/09/10	2	28.55	0	0.00	28.40	2	2,006	0.10%
2018/09/07	4	31.30	1	31.30	30.60	3	1,997	0.15%
2018/08/28	10	33.34	14	33.32	33.30	-4	2,399	-0.17%
2018/08/22	3	32.15	0	0.00	31.80	3	2,538	0.12%
2018/08/20	1	32.60	0	0.00	31.80	1	2,565	0.04%
2018/08/17	1	33.50	3	33.42	33.40	-2	2,584	-0.08%
2018/08/16	3	32.03	1	32.50	32.60	2	2,627	0.08%
2018/08/15	1	32.90	0	0.00	32.80	1	2,621	0.04%
2018/08/14	0	0.00	1	33.40	33.50	-1	2,631	-0.04%
2018/08/13	7	32.51	2	34.75	32.60	5	2,627	0.19%
2018/08/10	5	36.01	1	36.10	35.80	4	2,563	0.16%
2018/08/09	0	0.00	2	37.50	37.45	-2	2,554	-0.08%
2018/08/06	2	38.05	5	38.10	38.00	-3	2,584	-0.12%
2018/08/03	1	38.25	10	38.80	38.20	-9	2,602	-0.35%
2018/08/02	13	39.32	0	0.00	38.50	13	2,624	0.50%
2018/08/01	5	38.58	0	0.00	39.00	5	2,603	0.19%
2018/07/27	0	0.00	10	38.16	38.05	-10	2,603	-0.38%
2018/07/24	1	37.90	1	37.85	38.00	0	2,620	0.00%
2018/07/19	2	37.55	0	0.00	37.60	2	2,629	0.08%
2018/07/18	0	0.00	10	38.20	37.70	-10	2,699	-0.37%
2018/07/17	2	38.35	1	38.35	38.00	1	2,771	0.04%
2018/07/12	10	37.80	0	0.00	37.55	10	2,835	0.35%
2018/07/11	3	37.50	0	0.00	37.35	3	2,875	0.10%
2018/07/10	3	37.75	0	0.00	37.75	3	2,944	0.10%
2018/07/09	0	0.00	1	38.10	37.80	-1	3,295	-0.03%
2018/07/06	1	37.60	5	37.60	38.00	-4	3,328	-0.12%
2018/07/04	1	37.45	0	0.00	37.30	1	3,275	0.03%
2018/07/02	2	37.30	5	37.56	37.25	-3	3,281	-0.09%
2018/06/29	2	37.70	1	37.60	37.60	1	3,293	0.03%
2018/06/28	4	40.23	3	40.00	40.00	1	3,311	0.03%
2018/06/27	3	40.52	0	0.00	40.35	3	3,296	0.09%
2018/06/26	9	40.20	0	0.00	40.20	9	3,309	0.27%
2018/06/25	1	41.50	0	0.00	41.25	1	3,337	0.03%
2018/06/19	1	42.05	1	41.70	41.50	0	3,344	0.00%
2018/06/15	0	0.00	2	42.10	42.25	-2	3,341	-0.06%
2018/06/13	1	41.60	43	42.18	41.45	-42	3,282	-1.28%
2018/06/12	51	42.98	9	42.89	42.20	42	3,249	1.29%
2018/06/11	2	41.18	4	41.19	41.50	-2	3,079	-0.06%
2018/06/08	1	40.65	2	40.65	40.60	-1	3,144	-0.03%
2018/06/07	2	40.90	3	40.87	40.65	-1	3,184	-0.03%
2018/06/06	3	40.48	0	0.00	40.70	3	3,253	0.09%
2018/06/05	1	40.70	1	40.55	40.05	0	3,324	0.00%
2018/06/04	0	0.00	1	40.30	40.30	-1	3,317	-0.03%
2018/06/01	2	39.80	0	0.00	39.85	2	3,321	0.06%
2018/05/31	7.4	39.92	12	40.05	39.85	-4.6	3,334	-0.14%
2018/05/30	1	38.95	10	39.10	38.85	-9	3,286	-0.27%
2018/05/29	1	39.30	2	39.15	39.10	-1	3,360	-0.03%
2018/05/28	0	0.00	1	39.45	39.10	-1	3,434	-0.03%
2018/05/25	2	39.20	14	39.37	39.20	-12	3,448	-0.35%
2018/05/24	3	39.58	26	39.63	39.55	-23	3,460	-0.66%
2018/05/23	1	39.10	1	38.80	38.85	0	3,418	0.00%
2018/05/22	1	39.30	13	39.02	39.00	-12	3,449	-0.35%
2018/05/21	1	39.10	0	0.00	39.10	1	3,453	0.03%
2018/05/18	1	38.90	1	38.75	38.75	0	3,462	0.00%
2018/05/17	4	39.35	4	39.29	39.25	0	3,513	0.00%
2018/05/16	1	38.45	2	38.40	38.50	-1	3,507	-0.03%
2018/05/15	3	38.60	1	38.25	38.25	2	3,546	0.06%
2018/05/14	1	38.40	1	38.40	38.40	0	3,649	0.00%
2018/05/11	9	38.66	1	38.50	38.50	8	3,703	0.22%
2018/05/10	2	38.65	5	39.10	39.05	-3	3,711	-0.08%
2018/05/09	11.1	38.32	2	38.33	38.40	9.1	3,736	0.24%
2018/05/08	7	38.00	5	37.97	37.85	2	3,789	0.05%
2018/05/07	13	37.85	2	38.18	37.95	11	3,852	0.29%
2018/05/04	0	0.00	1	38.25	38.15	-1	3,982	-0.03%
2018/05/03	5	38.31	3	38.50	38.15	2	4,055	0.05%
2018/05/02	5	38.91	1	39.00	38.85	4	4,171	0.10%
2018/04/30	12	39.18	2	39.20	39.15	10	4,180	0.24%
2018/04/27	1	39.65	1	39.20	39.10	0	4,217	0.00%
2018/04/26	2	40.23	1	39.65	39.00	1	4,253	0.02%
2018/04/25	5	39.17	1	39.60	39.90	4	4,308	0.09%
2018/04/24	14	39.80	4	39.86	39.55	10	4,371	0.23%
2018/04/23	2	42.40	1	41.25	41.25	1	4,359	0.02%
2018/04/20	1	42.90	1	43.40	43.10	0	4,368	0.00%
2018/04/18	1	42.80	5	43.40	42.85	-4	4,569	-0.09%
2018/04/17	3	43.20	0	0.00	42.65	3	4,625	0.06%
2018/04/16	2	43.60	14	43.56	43.40	-12	4,656	-0.26%
2018/04/13	7	44.29	26	44.44	43.95	-19	4,860	-0.39%
2018/04/12	7	42.00	4	41.90	42.30	3	5,110	0.06%
2018/04/11	4	41.21	3	41.30	41.05	1	5,324	0.02%
2018/04/10	3	41.40	2	41.18	41.00	1	5,359	0.02%
2018/04/09	1	42.20	0	0.00	41.30	1	5,461	0.02%
2018/04/03	5	42.70	10	42.52	42.50	-5	5,469	-0.09%
2018/04/02	1	43.50	0	0.00	43.15	1	5,508	0.02%
2018/03/31	25	43.61	22	43.36	43.35	3	5,627	0.05%
2018/03/30	14	43.32	0	0.00	43.15	14	5,713	0.25%
2018/03/29	7	43.24	3	43.32	43.05	4	5,768	0.07%
2018/03/28	2	42.93	76	43.03	43.05	-74	5,779	-1.28%
2018/03/27	1	42.45	10	42.50	42.60	-9	5,873	-0.15%
2018/03/26	2	41.13	4	41.39	41.75	-2	5,918	-0.03%
2018/03/23	2	41.13	1	41.20	41.20	1	5,934	0.02%
2018/03/22	2	42.45	2	42.53	42.25	0	5,938	0.00%
2018/03/21	44	42.68	2	42.88	42.55	42	6,059	0.69%
2018/03/20	3	42.20	2	42.15	42.15	1	6,083	0.02%
2018/03/19	3	42.43	1	42.50	42.45	2	6,177	0.03%
2018/03/16	2	42.98	2	42.65	42.45	0	6,222	0.00%
2018/03/15	4	42.99	1	43.00	42.95	3	6,249	0.05%
2018/03/14	20	44.05	67	43.42	43.25	-47	6,329	-0.74%
2018/03/13	8	43.36	20	43.27	43.55	-12	6,380	-0.19%
2018/03/12	7	43.55	5	43.35	43.25	2	6,518	0.03%
2018/03/09	11	43.23	13	42.99	43.20	-2	6,528	-0.03%
2018/03/08	58	42.59	9	42.78	42.50	49	6,468	0.76%
2018/03/07	7	42.45	8	42.60	42.45	-1	6,481	-0.02%
2018/03/06	34	42.41	21	42.47	42.20	13	6,567	0.20%
2018/03/05	15	42.74	11	43.18	42.35	4	6,667	0.06%
2018/03/02	2	43.18	5	43.53	43.20	-3	6,704	-0.04%
2018/03/01	4	42.31	3	43.17	43.30	1	6,668	0.01%
2018/02/27	3	42.85	8	42.53	42.40	-5	6,750	-0.07%
2018/02/26	7	42.39	6	42.56	42.35	1	6,778	0.01%
2018/02/23	2	41.70	5	41.84	41.60	-3	6,778	-0.04%
2018/02/22	13	41.41	15	40.99	41.45	-2	6,832	-0.03%
2018/02/21	11	40.75	18	40.35	40.80	-7	6,834	-0.10%
2018/02/12	9	39.44	7	39.93	39.30	2	6,862	0.03%
2018/02/09	3	38.23	1	39.00	39.45	2	6,936	0.03%
2018/02/08	17	40.19	10	40.94	39.80	7	6,955	0.10%
2018/02/07	10	41.37	8	41.83	41.30	2	7,144	0.03%
2018/02/06	24	41.13	9	41.89	40.50	15	7,439	0.20%
2018/02/05	3	42.73	8	42.92	43.70	-5	7,371	-0.07%
2018/02/02	1	43.50	0	0.00	43.25	1	7,397	0.01%
2018/02/01	11	43.87	6	44.30	43.60	5	7,484	0.07%
2018/01/31	7	43.49	9	43.60	44.05	-2	7,600	-0.03%
2018/01/30	9	43.72	10	43.99	43.65	-1	7,710	-0.01%
2018/01/29	11	43.87	9	44.31	43.60	2	7,968	0.03%
2018/01/26	8	43.36	3	43.70	43.10	5	7,980	0.06%
2018/01/25	8	43.36	14	43.25	43.05	-6	8,232	-0.07%
2018/01/24	5	41.91	8	41.87	41.85	-3	8,277	-0.04%
2018/01/23	2	42.13	4	42.25	42.15	-2	8,480	-0.02%
2018/01/22	7	41.94	8	42.14	41.90	-1	8,993	-0.01%
2018/01/19	9	41.93	2	42.55	41.70	7	9,081	0.08%
2018/01/18	5	42.85	5	43.08	42.50	0	9,067	0.00%
2018/01/17	5	42.66	1	42.70	42.45	4	9,108	0.04%
2018/01/16	10	43.32	21	43.31	43.10	-11	9,125	-0.12%
2018/01/15	11	44.55	8	44.35	44.00	3	9,125	0.03%
2018/01/12	3	44.13	13	44.38	44.60	-10	9,108	-0.11%
2018/01/11	12	43.92	15	44.17	43.35	-3	9,218	-0.03%
2018/01/10	5	43.87	7	43.89	43.65	-2	9,373	-0.02%
2018/01/09	27	44.40	24	44.91	44.05	3	9,536	0.03%
2018/01/08	75	45.02	83.1	44.59	44.90	-8.1	9,404	-0.09%
2018/01/05	19	42.81	18	42.81	42.80	1	8,875	0.01%
2018/01/04	2	41.38	8	41.38	41.40	-6	8,731	-0.07%
2018/01/03	7	41.79	31	42.22	41.75	-24	8,915	-0.27%
2018/01/02	24	41.18	6	41.15	41.10	18	9,051	0.20%