晶豪科 (3006)-元大-沙鹿券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/11/21	2	63.55	0	0.00	63.20	2	2,011	0.10%
2024/11/20	2.2	62.66	8	63.35	62.60	-5.8	1,995	-0.29%
2024/11/19	3	65.07	2	64.90	64.90	1	1,960	0.05%
2024/11/18	1	66.80	1	67.40	66.70	0	1,901	0.00%
2024/11/15	0	0.00	5.4	69.02	67.90	-5.4	1,902	-0.28%
2024/11/14	1	67.50	0	0.00	66.80	1	1,909	0.05%
2024/11/13	1	68.60	0	0.00	68.50	1	1,890	0.05%
2024/11/12	1	69.10	2	69.15	69.00	-1	1,923	-0.05%
2024/11/08	1	71.60	1	70.40	70.20	0	1,948	0.00%
2024/11/07	1	71.70	2.3	71.82	71.60	-1.3	1,980	-0.07%
2024/11/05	0	0.00	1.2	68.00	68.50	-1.2	2,031	-0.06%
2024/11/01	1	66.40	2	67.20	68.50	-1	2,323	-0.04%
2024/10/30	3	69.07	5	69.12	68.10	-2	2,377	-0.08%
2024/10/29	4	67.93	0	0.00	67.80	4	2,407	0.17%
2024/10/28	1	68.70	1	69.10	69.50	0	2,431	0.00%
2024/10/25	2	69.20	2	69.20	69.70	0	2,497	0.00%
2024/10/23	1	70.60	0	0.00	70.60	1	2,686	0.04%
2024/10/22	1	70.20	0	0.00	70.40	1	2,721	0.04%
2024/10/18	3	69.73	1	69.60	69.40	2	2,941	0.07%
2024/10/17	0	0.00	5	70.82	70.90	-5	2,993	-0.17%
2024/10/16	3	68.83	3	68.87	69.00	0	3,056	0.00%
2024/10/15	1	70.80	0	0.00	69.70	1	3,115	0.03%
2024/10/11	1.1	69.40	3.5	69.24	69.20	-2.4	3,218	-0.07%
2024/10/09	8.1	69.60	1	69.80	69.50	7.1	3,303	0.21%
2024/10/08	3	70.00	3	70.30	70.70	0	3,319	0.00%
2024/10/07	2	71.79	0.1	71.50	71.40	1.9	3,403	0.06%
2024/10/04	0	0.00	1	71.40	71.40	-1	3,502	-0.03%
2024/10/01	3	71.77	1	72.20	72.20	2	3,531	0.06%
2024/09/30	3	73.17	2	73.25	72.70	1	3,632	0.03%
2024/09/27	4	74.63	3	74.03	74.00	1	3,789	0.03%
2024/09/26	12	74.55	4	74.80	74.70	8	3,833	0.21%
2024/09/25	0.1	72.90	1	73.40	72.80	-0.9	3,790	-0.02%
2024/09/24	1	71.20	1	72.30	71.70	0	3,831	0.00%
2024/09/23	2	71.90	0	0.00	71.70	2	3,892	0.05%
2024/09/20	5	71.38	1	71.40	71.10	4	4,025	0.10%
2024/09/19	1	70.20	0	0.00	70.70	1	4,173	0.02%
2024/09/18	5	69.90	0	0.00	69.50	5	4,374	0.11%
2024/09/16	0.1	71.20	1	70.90	71.30	-0.9	4,505	-0.02%
2024/09/12	1	70.20	0	0.00	70.20	1	5,205	0.02%
2024/09/11	0	0.00	1	68.50	68.60	-1	5,409	-0.02%
2024/09/10	6	68.33	0	0.00	68.20	6	5,543	0.11%
2024/09/09	0.2	67.80	0	0.00	69.60	0.2	5,671	0.00%
2024/09/06	0.1	68.60	1	68.40	68.70	-0.9	5,906	-0.02%
2024/09/05	5	69.00	0	0.00	68.20	5	5,959	0.08%
2024/09/04	5.5	70.19	1	70.70	69.30	4.5	5,936	0.08%
2024/09/03	7.1	75.90	0.2	76.00	74.90	6.9	5,896	0.12%
2024/09/02	0.5	77.49	1	78.20	77.00	-0.5	5,892	-0.01%
2024/08/30	2	80.10	2	79.65	79.40	0	5,895	0.00%
2024/08/28	0	0.00	1	78.90	79.50	-1	5,959	-0.02%
2024/08/27	2	79.55	5	79.52	79.80	-3	6,027	-0.05%
2024/08/26	1	81.90	0	0.00	80.40	1	6,096	0.02%
2024/08/22	1	81.40	1	82.00	81.60	0	6,390	0.00%
2024/08/21	3.1	81.51	0	0.00	80.90	3.1	6,450	0.05%
2024/08/20	3	82.33	1	83.10	82.30	2	6,564	0.03%
2024/08/19	2	81.85	0	0.00	82.00	2	6,600	0.03%
2024/08/16	0	0.00	0.1	82.00	81.90	-0.1	6,645	0.00%
2024/08/14	1.2	81.00	2.2	80.95	80.20	-1	6,650	-0.02%
2024/08/13	1	79.20	1	79.60	79.90	0	6,633	0.00%
2024/08/12	2.2	79.70	0	0.00	79.10	2.2	6,671	0.03%
2024/08/09	1.2	78.07	3.2	78.21	77.70	-1.9	6,680	-0.03%
2024/08/08	4.6	75.28	1	76.20	75.30	3.6	6,648	0.05%
2024/08/07	3.3	76.29	2	76.50	76.70	1.3	6,681	0.02%
2024/08/06	10.1	67.66	13.5	69.94	73.30	-3.4	6,681	-0.05%
2024/08/05	6.1	74.70	2.5	74.73	74.70	3.6	6,564	0.05%
2024/08/02	7.1	83.94	2	85.00	82.90	5.1	6,511	0.08%
2024/08/01	4.1	87.62	2	87.10	88.70	2.1	6,619	0.03%
2024/07/31	1.1	84.95	0	0.00	84.80	1.1	6,745	0.02%
2024/07/30	3.1	82.48	2	83.15	83.70	1.1	6,876	0.02%
2024/07/29	2.1	86.22	0	0.00	83.60	2.1	6,917	0.03%
2024/07/26	0.3	86.18	0.3	85.20	86.40	0	6,865	0.00%
2024/07/23	1.1	90.26	0.1	91.95	90.10	1	6,877	0.01%
2024/07/22	1	90.40	0	0.00	91.10	1	6,893	0.01%
2024/07/19	2.1	95.60	5.3	95.04	93.70	-3.2	6,874	-0.05%
2024/07/18	6.2	96.49	1	98.40	98.40	5.2	6,911	0.08%
2024/07/17	5	97.80	1	99.90	98.20	4	6,931	0.06%
2024/07/16	1	97.80	5	99.56	97.20	-4	6,939	-0.06%
2024/07/15	6.1	96.82	3.3	97.15	96.30	2.8	6,937	0.04%
2024/07/12	3	96.67	2	97.95	96.90	1	6,918	0.01%
2024/07/11	4.2	99.24	1	99.29	98.20	3.1	6,892	0.05%
2024/07/10	2	100.00	0	0.00	99.90	2	6,890	0.03%
2024/07/09	3.1	99.73	5	100.68	101.00	-1.9	6,903	-0.03%
2024/07/08	4.1	102.67	6.1	103.41	103.50	-2.1	6,857	-0.03%
2024/07/05	1.1	101.95	1	101.50	101.00	0.1	6,774	0.00%
2024/07/04	8.3	103.40	6	103.50	101.50	2.3	6,915	0.03%
2024/07/03	2.2	99.55	5	103.30	103.00	-2.8	6,883	-0.04%
2024/07/02	4.2	96.10	5	96.94	95.10	-0.8	6,737	-0.01%
2024/07/01	14	98.71	27	98.14	97.60	-13	6,706	-0.19%
2024/06/28	6	99.65	2	99.95	100.50	4	6,692	0.06%
2024/06/27	2	100.50	7	99.90	99.60	-5	6,648	-0.08%
2024/06/26	9	101.83	1.3	102.07	102.00	7.7	6,586	0.12%
2024/06/25	6	101.82	4.2	101.00	104.00	1.8	6,481	0.03%
2024/06/24	9	104.33	2	103.50	104.50	7	6,387	0.11%
2024/06/21	7.2	104.19	4	103.76	103.50	3.1	6,242	0.05%
2024/06/20	24.1	103.93	45.2	104.07	105.00	-21.1	6,143	-0.34%
2024/06/19	11.1	97.54	13.2	96.39	96.10	-2.1	5,799	-0.04%
2024/06/18	17	100.10	21	99.12	99.40	-4	5,769	-0.07%
2024/06/17	0.2	97.70	2.5	98.96	99.90	-2.3	5,593	-0.04%
2024/06/14	5	98.70	10	98.58	98.00	-5	5,487	-0.09%
2024/06/13	5	97.48	17	97.62	98.90	-12	5,365	-0.22%
2024/06/12	8	94.14	3	94.40	94.40	5	5,162	0.10%
2024/06/11	3	92.50	5	92.62	93.80	-2	5,167	-0.04%
2024/06/07	1	93.10	0	0.00	92.60	1	5,209	0.02%
2024/06/06	1	90.70	0	0.00	90.70	1	5,258	0.02%
2024/06/04	3	94.53	2	92.80	91.90	1	5,565	0.02%
2024/06/03	5.2	93.15	2	92.70	94.30	3.2	5,679	0.06%
2024/05/31	12	94.13	2.4	92.99	92.30	9.7	5,722	0.17%
2024/05/30	3	95.60	3.1	96.09	94.40	-0.1	5,869	0.00%
2024/05/29	2.2	96.79	4	97.73	96.30	-1.8	6,372	-0.03%
2024/05/28	10.2	95.59	16.1	95.53	96.00	-5.9	6,721	-0.09%
2024/05/27	0	0.00	6.1	94.04	93.80	-6.1	6,662	-0.09%
2024/05/24	4.2	92.67	1	95.00	94.20	3.2	6,746	0.05%
2024/05/23	2	91.90	2	91.10	91.00	0	6,636	0.00%
2024/05/22	3.1	91.93	8	91.95	92.20	-5	6,727	-0.07%
2024/05/21	2.1	91.63	2	90.80	90.50	0.1	6,760	0.00%
2024/05/20	0.1	91.60	3	90.77	90.40	-3	6,873	-0.04%
2024/05/16	2.1	89.78	2	91.70	91.70	0.1	6,992	0.00%
2024/05/14	0.1	90.70	0	0.00	90.40	0.1	7,053	0.00%
2024/05/13	5	92.62	2	90.15	90.40	3	7,074	0.04%
2024/05/10	2.3	91.06	6	91.45	91.60	-3.7	7,071	-0.05%
2024/05/09	13.1	91.01	13	90.34	90.20	0	7,041	0.00%
2024/05/08	5	92.04	9	92.20	92.60	-4	7,023	-0.06%
2024/05/07	4	93.32	12.6	93.06	93.10	-8.6	7,003	-0.12%
2024/05/06	4.1	92.76	4.1	93.02	92.90	0	6,867	0.00%
2024/05/03	10.1	91.62	11	92.53	91.10	-0.9	6,731	-0.01%
2024/05/02	7.2	89.42	8.1	91.24	89.80	-0.9	6,590	-0.01%
2024/04/30	1.1	89.35	2	89.25	89.00	-0.9	6,635	-0.01%
2024/04/29	3	87.73	2	86.60	88.50	1	6,699	0.02%
2024/04/26	3.1	87.20	2	87.40	87.00	1.1	6,709	0.02%
2024/04/25	1	86.00	5	86.22	86.80	-4	6,717	-0.06%
2024/04/24	6.2	83.66	6	83.35	85.40	0.2	6,684	0.00%
2024/04/23	0.6	80.35	6	78.97	80.50	-5.4	6,682	-0.08%
2024/04/22	8.3	77.26	1	77.80	76.10	7.3	6,654	0.11%
2024/04/19	0.2	79.00	13	77.30	79.10	-12.8	6,756	-0.19%
2024/04/18	2	82.45	2	82.15	82.10	0	6,728	0.00%
2024/04/17	14	82.49	10	82.70	82.00	4	6,817	0.06%
2024/04/16	7.6	82.66	6	80.63	81.40	1.6	6,820	0.02%
2024/04/15	8	85.66	6	86.82	85.40	2	6,819	0.03%
2024/04/12	3	87.87	1	87.80	87.80	2	6,916	0.03%
2024/04/11	2	87.00	0	0.00	86.80	2	6,958	0.03%
2024/04/10	6.1	88.64	14	87.63	87.80	-8	7,129	-0.11%
2024/04/09	8	85.61	2.1	87.35	85.50	6	7,168	0.08%
2024/04/08	3	85.63	0	0.00	85.90	3	7,283	0.04%
2024/04/03	2	85.70	2	86.10	86.10	0	7,939	0.00%
2024/04/02	6.1	87.39	1	89.00	87.00	5.1	8,545	0.06%
2024/04/01	1	87.61	1	87.70	87.70	0	9,381	0.00%
2024/03/29	3.2	86.96	0	0.00	86.90	3.2	9,821	0.03%
2024/03/28	2	88.15	1	87.90	87.50	1	9,982	0.01%
2024/03/27	5	87.62	5	90.42	88.10	0	10,472	0.00%
2024/03/26	2	86.90	0	87.30	86.90	2	10,622	0.02%
2024/03/25	1.3	89.62	7	90.09	89.00	-5.7	10,817	-0.05%
2024/03/22	1.5	88.53	21.1	90.87	91.30	-19.6	11,127	-0.18%
2024/03/21	0.1	87.55	9	87.58	87.50	-8.9	11,590	-0.08%
2024/03/20	2.2	84.89	2	85.00	84.50	0.2	11,993	0.00%
2024/03/19	4	85.03	2	85.45	85.30	2	12,189	0.02%
2024/03/18	0	0.00	3	85.23	86.30	-3	12,273	-0.02%
2024/03/15	1	84.31	0.2	84.90	84.30	0.9	12,360	0.01%
2024/03/14	5.6	84.51	1	84.30	84.20	4.6	12,542	0.04%
2024/03/13	8	86.39	1	86.00	85.70	7	12,709	0.06%
2024/03/12	8.3	87.36	3	88.87	87.60	5.3	12,730	0.04%
2024/03/11	6.1	88.13	4.1	88.06	88.10	2	12,730	0.02%
2024/03/08	18.1	87.25	15	89.90	86.20	3.1	12,738	0.02%
2024/03/07	10	92.89	1.2	92.13	91.60	8.8	12,498	0.07%
2024/03/06	3	94.67	2	95.25	94.20	1	12,427	0.01%
2024/03/05	20.1	97.42	22	96.58	96.00	-1.9	12,475	-0.02%
2024/03/04	39	101.01	33	101.12	97.80	6	12,374	0.05%
2024/03/01	19.3	97.69	28.1	97.86	97.70	-8.8	11,957	-0.07%
2024/02/29	3.1	92.14	5.1	92.56	93.50	-2	11,675	-0.02%
2024/02/27	13.1	92.71	21	93.33	91.40	-7.9	12,013	-0.07%
2024/02/26	5.1	90.94	4.1	90.98	90.90	1	12,614	0.01%
2024/02/23	10	93.89	5	94.44	91.50	5	12,676	0.04%
2024/02/22	14	93.66	7	93.21	93.00	7	12,679	0.06%
2024/02/21	9	94.71	2	95.20	94.20	7	12,772	0.05%
2024/02/20	5	93.48	0	0.00	93.00	5	12,820	0.04%
2024/02/19	13	94.55	14	93.79	93.70	-1	13,057	-0.01%
2024/02/16	8	92.93	9	92.89	93.00	-1	13,362	-0.01%
2024/02/15	5	92.34	28	92.92	93.10	-23	13,637	-0.17%
2024/02/05	0	0.00	3.1	90.11	90.00	-3.1	13,778	-0.02%
2024/02/02	3	91.53	0	0.00	91.00	3	13,828	0.02%
2024/02/01	0	0.00	4	92.58	92.40	-4	13,835	-0.03%
2024/01/31	4	91.58	1.1	92.45	92.20	3	13,903	0.02%
2024/01/30	4	92.05	1	92.30	91.90	3	13,939	0.02%
2024/01/29	2	92.60	0	0.00	92.80	2	14,016	0.01%
2024/01/26	1	92.20	0	0.00	92.80	1	14,142	0.01%
2024/01/25	10	92.20	0	0.00	92.10	10	14,364	0.07%
2024/01/24	3.1	95.27	11	94.22	93.10	-8	14,438	-0.06%
2024/01/23	14.2	94.14	11	94.38	94.20	3.2	14,383	0.02%
2024/01/22	0	0.00	1	93.30	93.90	-1	14,346	-0.01%
2024/01/19	0	0.00	6	91.00	91.20	-6	14,326	-0.04%
2024/01/18	9.2	89.40	10	88.60	89.80	-0.8	14,408	-0.01%
2024/01/17	10.1	92.18	0.1	90.88	89.10	10	14,443	0.07%
2024/01/16	0	93.00	0	0.00	92.10	0	14,495	0.00%
2024/01/15	1	92.76	4	93.93	94.00	-3	14,638	-0.02%
2024/01/12	4	91.48	1	90.80	90.30	3	14,669	0.02%
2024/01/11	3.1	90.35	2.1	90.64	91.90	1	14,781	0.01%
2024/01/10	0	0.00	3	90.93	90.90	-3	14,929	-0.02%
2024/01/09	0	0.00	1.3	91.63	91.00	-1.3	15,123	-0.01%
2024/01/08	17.1	91.86	2.4	91.89	91.50	14.7	15,235	0.10%
2024/01/05	6.1	94.29	3	94.13	94.10	3.1	15,400	0.02%
2024/01/04	13	94.18	3.1	94.35	93.80	9.9	15,901	0.06%
2024/01/03	18	95.36	14.3	95.25	95.90	3.7	16,468	0.02%
2024/01/02	14.1	96.69	6.3	97.58	95.80	7.8	16,879	0.05%
2023/12/29	42	100.32	22.2	100.68	98.00	19.9	16,973	0.12%
2023/12/28	40.2	107.27	25.1	106.32	106.50	15.1	16,790	0.09%
2023/12/27	30.1	103.51	70.1	104.59	106.50	-40	16,505	-0.24%
2023/12/26	15	98.89	24	99.90	99.00	-9	15,713	-0.06%
2023/12/25	8	97.88	8	97.80	97.30	0	15,376	0.00%
2023/12/22	9.7	97.62	23	97.83	97.10	-13.3	15,220	-0.09%
2023/12/21	7.1	94.93	18	94.89	94.90	-11	14,733	-0.07%
2023/12/20	17	95.11	15.5	95.40	93.20	1.5	14,532	0.01%
2023/12/19	57	95.89	27	95.69	96.00	30	14,283	0.21%
2023/12/18	59.4	96.88	53.3	99.17	98.60	6.2	13,939	0.04%
2023/12/15	15	96.59	57.1	97.35	96.20	-42.1	13,327	-0.32%
2023/12/14	12	94.04	14	94.82	94.10	-2	12,871	-0.02%
2023/12/13	8	95.49	7	95.14	94.20	1	12,751	0.01%
2023/12/12	19	94.23	3	94.30	94.50	16	12,899	0.12%
2023/12/11	10.1	95.25	22.2	95.72	94.90	-12.1	13,012	-0.09%
2023/12/08	8	93.88	21	93.74	92.80	-13	12,840	-0.10%
2023/12/07	1.1	91.13	3.1	92.19	90.80	-2	12,642	-0.02%
2023/12/06	2.2	91.69	4	91.80	93.20	-1.8	12,616	-0.01%
2023/12/05	6.1	90.99	5	90.66	90.00	1.1	12,628	0.01%
2023/12/04	2.1	93.87	5	92.18	91.30	-2.9	12,807	-0.02%
2023/12/01	4.2	93.15	14	92.82	92.50	-9.8	12,827	-0.08%
2023/11/30	16.3	95.99	4	94.68	94.50	12.3	12,799	0.10%
2023/11/29	10	94.23	10	94.82	94.60	0	12,692	0.00%
2023/11/28	11.1	92.00	6	92.80	94.60	5.1	12,595	0.04%
2023/11/27	13.2	91.69	8	91.09	90.50	5.2	12,468	0.04%
2023/11/24	51.2	95.38	20	94.07	93.60	31.2	12,281	0.25%
2023/11/23	21	99.35	38.4	99.51	97.80	-17.4	11,856	-0.15%
2023/11/22	3.2	95.10	12	95.14	95.40	-8.8	11,103	-0.08%
2023/11/21	13	95.06	13	96.02	94.10	0	11,002	0.00%
2023/11/20	11.1	96.48	2	95.70	95.90	9.1	10,868	0.08%
2023/11/17	13	95.49	18	96.29	96.70	-5	10,684	-0.05%
2023/11/16	18.3	96.31	9	96.41	94.60	9.3	10,505	0.09%
2023/11/15	13.5	96.31	16	97.19	95.10	-2.5	10,204	-0.02%
2023/11/14	22	94.53	21.3	94.91	94.80	0.7	9,805	0.01%
2023/11/13	17	93.12	15.3	93.89	94.40	1.7	9,481	0.02%
2023/11/10	14	91.22	6.2	91.37	90.00	7.9	9,262	0.08%
2023/11/09	5	91.14	1	91.70	90.30	4	9,186	0.04%
2023/11/08	5.1	91.97	5	92.26	91.60	0.1	9,185	0.00%
2023/11/07	10	93.80	7	93.71	93.90	3	9,080	0.03%
2023/11/06	4	92.60	6	93.72	93.50	-2	9,014	-0.02%
2023/11/03	7	92.11	5	92.14	92.60	2	8,903	0.02%
2023/11/02	20	90.33	26	90.61	91.40	-6	8,743	-0.07%
2023/11/01	12	86.77	9	87.08	86.90	3	8,490	0.04%
2023/10/31	10	85.94	4	85.88	83.90	6	8,387	0.07%
2023/10/30	12.1	87.27	7	87.06	86.30	5.1	8,340	0.06%
2023/10/27	12.1	86.50	11	85.55	85.60	1.1	8,296	0.01%
2023/10/26	7.1	88.18	3	88.30	86.80	4.1	8,238	0.05%
2023/10/25	0	0.00	27	93.14	91.00	-27	8,206	-0.33%
2023/10/24	11	92.12	12	92.46	92.80	-1	8,170	-0.01%
2023/10/23	5	93.92	7	94.33	93.20	-2	8,034	-0.02%
2023/10/20	14	93.13	7	91.20	93.90	7	7,842	0.09%
2023/10/19	1.1	90.51	1.1	92.80	92.00	-0.1	7,676	0.00%
2023/10/18	5.1	93.42	5	93.66	92.80	0.1	7,555	0.00%
2023/10/17	16	94.32	14	94.72	93.30	2	7,316	0.03%
2023/10/16	8	94.10	13	94.10	93.90	-5	7,106	-0.07%
2023/10/13	7.1	97.42	11	96.89	97.20	-3.9	6,938	-0.06%
2023/10/12	36	97.02	31.2	96.39	97.10	4.9	6,667	0.07%
2023/10/11	51.1	96.57	59	95.67	93.70	-7.9	6,107	-0.13%
2023/10/06	42	90.50	41.2	91.67	94.40	0.8	5,365	0.02%
2023/10/05	22	87.65	16	86.89	86.70	6	4,757	0.13%
2023/10/04	18	87.74	11.5	87.08	86.70	6.5	4,523	0.14%
2023/10/03	3.7	86.87	28	87.24	90.00	-24.3	4,052	-0.60%
2023/10/02	4	82.03	10	82.13	81.90	-6	3,790	-0.16%
2023/09/28	7.4	78.33	2	78.20	77.50	5.4	3,717	0.15%
2023/09/27	1.2	81.42	1	80.80	81.50	0.2	3,621	0.01%
2023/09/26	6.1	82.63	0	0.00	81.50	6.1	3,628	0.17%
2023/09/25	0.1	84.50	6	83.92	84.40	-5.9	3,647	-0.16%
2023/09/22	0	0.00	1	83.10	83.90	-1	3,658	-0.03%
2023/09/21	2.5	82.92	1	82.60	83.10	1.5	3,731	0.04%
2023/09/20	5.1	84.39	2	83.80	83.80	3.1	3,726	0.08%
2023/09/19	4	84.75	4	85.25	85.30	0	3,716	0.00%
2023/09/18	14.1	87.64	2.3	88.07	86.50	11.8	3,687	0.32%
2023/09/15	2.1	87.85	7.5	87.67	88.00	-5.4	3,669	-0.15%
2023/09/14	3	84.30	6	84.08	84.40	-3	3,468	-0.09%
2023/09/13	5	81.46	4	81.83	81.10	1	3,336	0.03%
2023/09/12	2	81.20	17	81.75	82.10	-15	3,409	-0.44%
2023/09/11	13	82.61	21	81.49	81.40	-8	3,421	-0.23%
2023/09/08	2	81.95	1	83.60	81.10	1	3,384	0.03%
2023/09/07	4	82.50	10.3	81.98	82.60	-6.3	3,366	-0.19%
2023/09/06	0	79.30	5.2	79.70	79.10	-5.2	3,141	-0.17%
2023/09/05	1.2	77.79	4	77.65	78.00	-2.8	3,091	-0.09%
2023/09/04	3.1	75.81	1	75.90	75.90	2.1	3,127	0.07%
2023/09/01	0	0.00	1	76.00	75.90	-1	3,179	-0.03%
2023/08/31	1.1	74.50	1	75.50	74.60	0.1	3,227	0.00%
2023/08/30	2	74.25	3	74.43	74.00	-1	3,237	-0.03%
2023/08/24	0	0.00	1	71.40	70.50	-1	3,987	-0.03%
2023/08/22	0	70.60	0	0.00	70.00	0	4,483	0.00%
2023/08/17	1	71.80	0	0.00	71.50	1	4,649	0.02%
2023/08/16	1	68.80	2.1	70.17	70.20	-1.1	4,748	-0.02%
2023/08/14	6.7	68.92	0	0.00	68.30	6.7	5,012	0.13%
2023/08/11	1.1	73.43	0	0.00	73.50	1.1	5,246	0.02%
2023/08/09	1	77.10	0	0.00	76.30	1	5,468	0.02%
2023/08/07	0	0.00	1	76.60	77.40	-1	5,980	-0.02%
2023/08/04	3.2	76.74	0	0.00	76.90	3.2	6,023	0.05%
2023/08/02	2	78.10	1	77.90	76.70	1	6,144	0.02%
2023/08/01	6	79.00	5	78.28	78.70	1	6,218	0.02%
2023/07/31	6	79.38	8	78.61	78.00	-2	6,274	-0.03%
2023/07/28	15	79.92	4	79.18	78.70	11	6,365	0.17%
2023/07/27	2	77.00	9.1	76.18	77.30	-7.1	6,376	-0.11%
2023/07/26	5	73.44	2.3	74.20	73.40	2.7	6,357	0.04%
2023/07/24	2	75.25	10	75.10	75.10	-8	6,526	-0.12%
2023/07/21	3	76.90	2	77.50	77.50	1	6,553	0.01%
2023/07/20	4	78.50	3	78.17	78.40	1	6,608	0.02%
2023/07/19	4.2	77.59	0	0.00	77.20	4.2	6,638	0.06%
2023/07/18	0.2	78.00	10	77.80	77.60	-9.8	6,699	-0.15%
2023/07/17	6	78.40	8	77.98	79.10	-2	6,752	-0.03%
2023/07/14	11.1	77.87	0	0.00	77.70	11.1	6,804	0.16%
2023/07/13	8.6	78.77	2	79.70	78.10	6.6	6,876	0.10%
2023/07/12	1	78.50	0.1	79.20	78.40	1	6,990	0.01%
2023/07/11	0	0.00	3	79.13	79.30	-3	7,184	-0.04%
2023/07/10	3	76.97	3	76.90	76.70	0	7,530	0.00%
2023/07/07	5	77.84	5	77.90	77.40	0	8,160	0.00%
2023/07/06	1.2	80.74	6	80.58	80.40	-4.9	8,835	-0.05%
2023/07/05	3	80.90	11	80.75	80.50	-8	8,981	-0.09%
2023/07/04	0	0.00	1	81.00	81.30	-1	9,253	-0.01%
2023/07/03	2.1	81.61	1	82.00	81.50	1.1	9,335	0.01%
2023/06/29	1	81.60	1	83.90	81.70	0	9,764	0.00%
2023/06/28	2	80.40	0	0.00	80.10	2	9,688	0.02%
2023/06/26	5	81.56	6	81.78	81.30	-1	9,683	-0.01%
2023/06/21	10.2	84.05	3.1	84.33	83.50	7.1	9,704	0.07%
2023/06/20	2.1	86.76	1	86.50	85.80	1.1	9,637	0.01%
2023/06/19	3.1	88.70	3.5	88.91	88.10	-0.4	9,601	0.00%
2023/06/16	4.3	87.66	17.3	89.28	89.50	-13	9,541	-0.14%
2023/06/15	2	88.00	4	88.38	88.10	-2	9,426	-0.02%
2023/06/14	3	87.03	1	88.40	86.90	2	9,389	0.02%
2023/06/13	1	87.40	2	88.30	87.40	-1	9,374	-0.01%
2023/06/12	0	0.00	1	86.60	87.00	-1	9,333	-0.01%
2023/06/08	4.1	86.47	0	0.00	85.50	4.1	9,299	0.04%
2023/06/07	3	88.40	4	88.23	89.20	-1	9,253	-0.01%
2023/06/06	14.1	87.47	9	87.30	87.40	5.1	9,200	0.06%
2023/06/05	1	88.30	4	88.35	88.60	-3	9,165	-0.03%
2023/06/02	3	87.90	10	88.46	87.70	-7	9,175	-0.08%
2023/06/01	12.1	87.19	11.1	87.35	86.90	1.1	9,233	0.01%
2023/05/31	36.1	90.66	44	90.83	88.40	-8	9,351	-0.09%
2023/05/30	7.2	87.69	4	88.07	88.40	3.2	8,932	0.04%
2023/05/29	12	86.32	27	86.97	88.20	-15	8,924	-0.17%
2023/05/26	13	83.47	9	84.24	82.90	4	8,674	0.05%
2023/05/25	2	82.35	3	83.07	82.60	-1	8,601	-0.01%
2023/05/24	0	0.00	5	82.72	82.60	-5	8,610	-0.06%
2023/05/23	1	80.50	5	82.04	82.80	-4	8,640	-0.05%
2023/05/22	4	81.38	4	82.33	81.00	0	8,641	0.00%
2023/05/19	17	81.75	20	81.09	80.30	-3	8,639	-0.03%
2023/05/18	38.1	82.95	21	82.94	82.10	17.1	8,575	0.20%
2023/05/17	57	82.99	61	82.83	82.80	-4	8,470	-0.05%
2023/05/16	8	79.91	13	80.02	79.50	-5	8,189	-0.06%
2023/05/15	4.1	77.59	1	78.40	77.20	3.1	8,029	0.04%
2023/05/12	4.1	78.38	6	78.07	78.90	-1.9	8,012	-0.02%
2023/05/11	11	79.25	8	79.28	78.50	3	7,903	0.04%
2023/05/10	3.1	76.40	2	76.65	76.40	1.1	7,560	0.01%
2023/05/09	3	75.40	2.1	76.16	76.50	0.9	7,550	0.01%
2023/05/08	2	77.20	2	77.10	77.10	0	7,487	0.00%
2023/05/05	9	74.99	20	75.52	75.00	-11	7,472	-0.15%
2023/05/04	13.3	76.10	8	76.73	75.50	5.3	7,669	0.07%
2023/05/03	10	77.87	2	77.60	77.30	8	7,660	0.10%
2023/05/02	2	80.35	0	0.00	80.30	2	7,633	0.03%
2023/04/28	9	81.34	14	81.36	81.00	-5	7,702	-0.06%
2023/04/27	10.1	79.90	8	79.61	79.20	2.1	7,606	0.03%
2023/04/26	4.5	77.97	1	78.30	78.60	3.5	7,507	0.05%
2023/04/25	7	80.02	41	79.83	79.60	-34	7,458	-0.46%
2023/04/24	10	83.62	9	83.61	83.10	1	7,392	0.01%
2023/04/21	5	83.64	0.1	83.30	82.90	4.9	7,385	0.07%
2023/04/20	2	86.50	5	86.06	85.20	-3	7,404	-0.04%
2023/04/19	1	88.50	4	88.75	87.50	-3	7,393	-0.04%
2023/04/18	12	89.45	14	89.39	88.50	-2	7,363	-0.03%
2023/04/17	13.1	90.29	6	90.23	90.20	7.1	7,372	0.10%
2023/04/14	39	90.38	22	89.23	88.30	17	7,251	0.23%
2023/04/13	53.2	91.54	20	90.45	89.30	33.2	7,066	0.47%
2023/04/12	82.3	92.57	60	92.61	95.40	22.3	6,675	0.33%
2023/04/11	51	89.61	70.3	89.25	90.40	-19.3	6,027	-0.32%
2023/04/10	16	83.66	12	83.77	83.40	4	5,275	0.08%
2023/04/07	11.1	84.68	11	84.74	84.00	0.1	5,117	0.00%
2023/04/06	1.2	81.57	1	81.70	81.70	0.2	4,834	0.00%
2023/03/31	13	84.00	13	85.22	83.30	0	4,761	0.00%
2023/03/30	19	80.68	16	80.65	79.50	3	4,387	0.07%
2023/03/29	0.1	78.20	2	77.80	77.90	-1.9	4,307	-0.04%
2023/03/28	1	78.70	0	0.00	78.10	1	4,332	0.02%
2023/03/27	6	80.67	4	81.75	79.70	2	4,316	0.05%
2023/03/24	24	81.02	9.1	81.36	81.30	14.9	4,288	0.35%
2023/03/23	1	80.00	0	0.00	80.00	1	4,230	0.02%
2023/03/21	22	79.89	2	80.00	80.10	20	4,214	0.47%
2023/03/20	1	79.00	4	78.78	78.90	-3	4,193	-0.07%
2023/03/16	2	76.20	1	76.00	76.00	1	4,209	0.02%
2023/03/15	2	77.85	1	78.50	77.30	1	4,292	0.02%
2023/03/14	0	0.00	8	76.60	77.00	-8	4,350	-0.18%
2023/03/13	1	77.10	1	77.50	77.50	0	4,424	0.00%
2023/03/10	1	77.20	32	78.03	77.20	-31	4,491	-0.69%
2023/03/09	1.1	80.34	0	0.00	79.20	1.1	4,553	0.02%
2023/03/08	2	79.80	0	0.00	79.70	2	4,574	0.04%
2023/03/07	1	79.00	15	79.03	79.00	-14	4,603	-0.30%
2023/03/06	14	81.13	4	80.85	80.30	10	4,617	0.22%
2023/03/03	21	78.55	6.2	81.52	81.50	14.9	4,709	0.32%
2023/03/02	2.1	75.70	22	75.31	75.30	-19.9	4,504	-0.44%
2023/03/01	5.4	76.27	27	75.65	75.30	-21.7	4,497	-0.48%
2023/02/24	5.2	80.24	11	80.70	78.90	-5.8	4,454	-0.13%
2023/02/23	5	82.92	5	83.50	83.50	0	4,434	0.00%
2023/02/22	4	82.08	2	82.50	82.00	2	4,662	0.04%
2023/02/21	0	0.00	2	83.60	83.90	-2	5,227	-0.04%
2023/02/20	0	0.00	1	82.50	82.90	-1	5,457	-0.02%
2023/02/17	3	81.90	8	81.05	80.70	-5	5,453	-0.09%
2023/02/16	5	79.20	6	79.48	81.10	-1	5,428	-0.02%
2023/02/15	0	78.50	0	0.00	77.90	0	5,561	0.00%
2023/02/13	1	76.90	0	0.00	76.70	1	5,568	0.02%
2023/02/10	1.1	79.57	3	79.00	78.60	-2	5,608	-0.03%
2023/02/09	0	0.00	0.1	80.30	79.40	-0.1	5,636	0.00%
2023/02/08	3.1	80.24	4	80.75	80.40	-0.9	5,649	-0.02%
2023/02/07	0.1	80.10	6	80.13	79.70	-5.9	5,645	-0.10%
2023/02/06	10.1	80.35	5	79.62	79.60	5.1	5,676	0.09%
2023/02/03	1.1	81.26	9	81.38	81.50	-7.9	5,641	-0.14%
2023/02/02	7.1	80.18	13	82.27	82.70	-5.9	5,594	-0.11%
2023/02/01	8	78.01	3	78.07	79.00	5	5,494	0.09%
2023/01/31	2	76.60	5	76.92	77.80	-3	5,401	-0.06%
2023/01/30	0	0.00	9	74.98	76.40	-9	5,323	-0.17%
2023/01/17	5	72.00	2	72.50	72.50	3	5,237	0.06%
2023/01/16	2	71.50	4	71.75	71.80	-2	5,278	-0.04%
2023/01/13	2	71.50	8	71.63	71.00	-6	5,309	-0.11%
2023/01/12	13	72.97	10	72.20	72.20	3	5,361	0.06%
2023/01/11	0	0.00	5	73.20	72.90	-5	5,391	-0.09%
2023/01/10	6	73.33	9.1	73.06	72.80	-3.1	5,429	-0.06%
2023/01/09	0	0.00	0.2	71.70	72.00	-0.2	5,357	0.00%
2023/01/06	1	70.20	2.2	71.02	71.00	-1.2	5,343	-0.02%
2023/01/05	12	70.19	9.3	69.94	69.30	2.7	5,345	0.05%
2023/01/04	0	0.00	2	68.10	68.20	-2	5,307	-0.04%
2023/01/03	5	67.04	16	66.56	67.40	-11	5,384	-0.21%
2022/12/30	7	65.29	2	65.20	65.00	5	5,408	0.09%
2022/12/28	0.6	65.05	0	0.00	64.50	0.6	5,798	0.01%
2022/12/27	5	66.32	1	66.80	66.60	4	5,940	0.07%
2022/12/26	0	0.00	0.1	65.80	65.90	-0.1	5,967	0.00%
2022/12/23	4	64.55	7	64.76	66.20	-3	6,004	-0.05%
2022/12/21	0.1	66.70	0	0.00	66.30	0.1	6,041	0.00%
2022/12/20	5	67.40	2	67.20	66.70	3	6,045	0.05%
2022/12/15	2	70.70	0	0.00	71.00	2	6,109	0.03%
2022/12/14	1	71.50	0	0.00	71.10	1	6,116	0.02%
2022/12/13	1	70.50	2	70.45	70.70	-1	6,106	-0.02%
2022/12/12	2	69.90	0	0.00	69.70	2	6,104	0.03%
2022/12/09	2	70.70	4	70.30	69.80	-2	6,104	-0.03%
2022/12/08	1	70.00	0	0.00	69.60	1	6,106	0.02%
2022/12/07	10.3	71.10	30	71.50	69.50	-19.7	6,099	-0.32%
2022/12/06	4.2	73.78	1	72.70	72.50	3.2	6,032	0.05%
2022/12/05	4.2	77.08	1	77.50	76.30	3.2	5,967	0.05%
2022/12/02	5.1	76.09	8	76.06	76.10	-2.9	5,958	-0.05%
2022/12/01	5	74.30	5	75.00	75.00	0	5,905	0.00%
2022/11/30	13	72.60	1	72.70	72.90	12	5,877	0.20%
2022/11/29	3	71.43	1	71.50	71.50	2	5,948	0.03%
2022/11/28	4	72.80	2	72.40	72.80	2	5,931	0.03%
2022/11/25	21	73.40	32	73.47	72.60	-11	5,916	-0.19%
2022/11/24	1	75.80	4	76.08	76.90	-3	5,713	-0.05%
2022/11/23	3.2	75.28	0	0.00	75.10	3.2	5,706	0.06%
2022/11/22	3	74.60	2	74.85	74.50	1	5,738	0.02%
2022/11/21	18.1	77.01	12	75.92	75.50	6.1	5,732	0.11%
2022/11/18	66	78.99	12	78.65	77.30	54	5,687	0.95%
2022/11/17	15.3	77.84	12	77.92	78.80	3.3	5,449	0.06%
2022/11/16	5.1	74.79	27	75.61	78.20	-22	4,874	-0.45%
2022/11/15	7	70.46	16	71.30	71.10	-9	4,611	-0.20%
2022/11/14	25	70.67	13	70.74	70.60	12	4,618	0.26%
2022/11/11	42.2	70.48	36	71.08	71.10	6.2	4,619	0.13%
2022/11/10	5.2	67.78	10	67.52	68.00	-4.8	4,493	-0.11%
2022/11/09	3	67.97	2	67.85	67.80	1	4,664	0.02%
2022/11/08	4	67.70	4	67.55	66.50	0	4,761	0.00%
2022/11/07	6	65.92	4	66.58	66.40	2	4,790	0.04%
2022/11/04	0	0.00	2	65.10	65.60	-2	4,774	-0.04%
2022/11/03	0	0.00	1	64.40	65.00	-1	4,775	-0.02%
2022/11/02	0.1	63.50	1	63.50	63.60	-0.9	4,769	-0.02%
2022/11/01	1	63.00	1	62.80	62.20	0	4,755	0.00%
2022/10/31	0.1	63.00	0	0.00	62.40	0.1	4,775	0.00%
2022/10/28	15.2	61.31	11	61.31	62.40	4.2	4,779	0.09%
2022/10/27	2	64.95	1	64.80	65.50	1	4,668	0.02%
2022/10/26	1.1	63.09	0	0.00	63.70	1.1	4,718	0.02%
2022/10/25	0	0.00	2	65.05	63.90	-2	4,773	-0.04%
2022/10/24	2	66.15	6	66.52	65.20	-4	4,779	-0.08%
2022/10/21	7	67.00	5	65.54	65.10	2	4,787	0.04%
2022/10/20	2	64.92	2	65.90	67.60	0	4,789	0.00%
2022/10/19	5	67.12	5	66.32	65.60	0	4,846	0.00%
2022/10/18	2	66.55	2	66.95	67.50	0	4,834	0.00%
2022/10/17	1	62.60	1	63.00	66.00	0	4,872	0.00%
2022/10/14	0	0.00	8	64.23	64.60	-8	4,999	-0.16%
2022/10/13	6	62.03	5	61.28	60.50	1	5,060	0.02%
2022/10/12	24	62.71	33	63.32	63.50	-9	5,071	-0.18%
2022/10/11	15	63.42	1	63.20	63.10	14	5,096	0.27%
2022/10/06	4	70.43	2	70.20	70.10	2	5,125	0.04%
2022/10/05	19	71.49	13	71.02	71.50	6	5,108	0.12%
2022/10/04	6	69.13	3	69.03	70.40	3	4,902	0.06%
2022/09/30	2	63.20	2	62.15	63.80	0	4,937	0.00%
2022/09/29	0	0.00	1	62.60	61.90	-1	5,048	-0.02%
2022/09/28	2	60.70	0	0.00	60.30	2	5,160	0.04%
2022/09/26	5	63.92	12	63.23	62.80	-7	5,531	-0.13%
2022/09/23	2	67.00	1	67.00	67.10	1	5,785	0.02%
2022/09/22	2	66.05	5	67.30	67.80	-3	5,973	-0.05%
2022/09/21	0.1	68.00	0.1	68.10	67.80	0.1	6,012	0.00%
2022/09/14	1	70.70	0	0.00	71.60	1	6,651	0.02%
2022/09/12	1	72.40	1	72.00	72.00	0	6,959	0.00%
2022/09/08	1	68.10	0	0.00	71.10	1	7,043	0.01%
2022/09/07	2	69.35	0	0.00	69.00	2	7,130	0.03%
2022/09/06	0	0.00	0.1	70.60	70.10	-0.1	7,286	0.00%
2022/09/05	4	73.78	0	0.00	72.00	4	7,391	0.05%
2022/09/02	4	76.60	0	0.00	76.20	4	7,353	0.05%
2022/09/01	1	78.10	0	0.00	77.50	1	7,355	0.01%
2022/08/31	2	78.50	0	0.00	79.60	2	7,426	0.03%
2022/08/30	6	79.00	1	79.10	79.40	5	7,440	0.07%
2022/08/29	3	78.97	2.2	79.27	78.80	0.8	7,428	0.01%
2022/08/26	0.1	83.10	2	83.30	82.80	-2	7,448	-0.03%
2022/08/25	0	82.10	1	81.51	82.30	-1	7,486	-0.01%
2022/08/24	0	79.90	2	80.30	79.80	-2	7,643	-0.03%
2022/08/23	0	80.40	2	80.80	81.00	-2	7,740	-0.03%
2022/08/22	3	82.37	1	82.40	81.20	2	7,891	0.03%
2022/08/19	21	83.25	1	83.02	83.10	20	7,889	0.25%
2022/08/18	2	80.50	5	81.50	82.80	-3	7,910	-0.04%
2022/08/17	9	82.82	11	82.50	82.50	-2	7,902	-0.03%
2022/08/16	22.1	83.73	18.2	83.25	82.90	3.9	8,001	0.05%
2022/08/15	8.1	81.83	9	82.91	84.20	-0.9	7,872	-0.01%
2022/08/12	13	78.73	0	80.10	80.00	13	7,777	0.17%
2022/08/11	3.2	77.61	0	0.00	77.00	3.2	7,792	0.04%
2022/08/10	1	76.91	1	77.40	76.50	0	7,955	0.00%
2022/08/09	2	77.90	2	77.60	77.80	0	8,009	0.00%
2022/08/08	0	78.00	0	0.00	78.00	0	8,061	0.00%
2022/08/05	0	0.00	2.1	79.80	79.60	-2.1	8,109	-0.03%
2022/08/04	1	77.60	1	77.40	77.80	0	8,163	0.00%
2022/08/03	6.1	77.90	0	0.00	77.40	6.1	8,206	0.07%
2022/08/02	1	80.20	6	79.22	79.50	-5	8,304	-0.06%
2022/08/01	1	80.00	1.1	81.36	82.20	-0.1	8,384	0.00%
2022/07/29	2	82.25	1	82.70	81.50	1	8,425	0.01%
2022/07/28	3	82.27	3	81.10	80.80	0	8,610	0.00%
2022/07/27	0	0.00	0	81.80	82.40	0	8,678	0.00%
2022/07/26	11.6	83.93	9.1	82.17	81.90	2.5	8,798	0.03%
2022/07/25	5	85.82	5	86.56	85.60	0	8,920	0.00%
2022/07/22	11.1	87.62	7	88.49	87.00	4.1	9,113	0.04%
2022/07/21	23	88.05	21	87.25	88.50	2	9,241	0.02%
2022/07/20	2	84.85	3	84.90	84.00	-1	9,196	-0.01%
2022/07/19	3	82.20	2	82.45	82.80	1	9,297	0.01%
2022/07/18	4	82.10	4	82.75	82.60	0	9,398	0.00%
2022/07/15	2	80.31	0	0.00	80.40	2	9,592	0.02%
2022/07/14	2	78.40	5	79.42	80.20	-3	9,771	-0.03%
2022/07/13	0	0.00	1	79.40	77.50	-1	9,966	-0.01%
2022/07/12	8	76.77	13	77.05	76.00	-5	10,015	-0.05%
2022/07/11	2	81.35	1	81.70	80.50	1	10,031	0.01%
2022/07/08	1.6	81.62	6	82.37	82.20	-4.5	10,086	-0.04%
2022/07/07	14	78.94	18	76.73	79.20	-4	10,103	-0.04%
2022/07/06	15	78.97	10	79.75	76.90	5	10,163	0.05%
2022/07/05	6	78.00	12	78.80	80.30	-6	10,364	-0.06%
2022/07/04	6	77.05	6	77.02	76.60	0	10,261	0.00%
2022/07/01	7	78.11	18	77.82	74.10	-11	10,284	-0.11%
2022/06/30	17	89.99	7	91.36	88.80	10	10,065	0.10%
2022/06/29	5.1	97.09	2	98.05	96.40	3.1	9,984	0.03%
2022/06/28	2	98.90	3	100.93	98.90	-1	10,019	-0.01%
2022/06/27	0	102.00	2	101.75	101.50	-2	10,126	-0.02%
2022/06/24	1	99.00	6	100.78	99.50	-5	10,231	-0.05%
2022/06/23	8	97.59	6	96.93	97.40	2	10,307	0.02%
2022/06/22	13	98.01	8.1	97.90	95.70	4.9	10,628	0.05%
2022/06/21	5	100.28	6.2	100.26	103.00	-1.2	11,029	-0.01%
2022/06/20	9	99.93	10	98.66	95.10	-1	11,328	-0.01%
2022/06/17	5.2	102.61	0.2	102.33	102.50	5	11,562	0.04%
2022/06/16	11.5	106.37	4	110.25	104.50	7.5	11,948	0.06%
2022/06/15	9	108.06	5.1	110.46	108.00	3.9	13,104	0.03%
2022/06/14	12.2	107.84	17.1	108.52	110.00	-4.9	13,672	-0.04%
2022/06/13	7.1	111.44	2	111.50	112.00	5.1	13,762	0.04%
2022/06/10	2	114.53	1	115.50	115.50	1	13,981	0.01%
2022/06/09	8.1	116.88	4	117.88	117.00	4.1	14,163	0.03%
2022/06/08	8.4	121.68	5	120.90	120.50	3.4	14,185	0.02%
2022/06/07	3	120.83	1	121.50	121.00	2	14,437	0.01%
2022/06/06	6	121.08	7.1	121.42	121.50	-1.1	14,772	-0.01%
2022/06/02	5.1	123.80	5	123.80	122.50	0.1	15,282	0.00%
2022/06/01	6.1	126.43	1.1	127.42	125.00	5	15,673	0.03%
2022/05/31	5	123.90	0	0.00	124.00	5	16,283	0.03%
2022/05/30	2	121.00	19.1	121.84	123.00	-17.1	17,589	-0.10%
2022/05/27	2	116.00	4	116.38	116.00	-2	17,808	-0.01%
2022/05/26	14	113.68	1	115.50	114.00	13	17,874	0.07%
2022/05/25	4	115.75	2	116.25	116.00	2	17,954	0.01%
2022/05/24	9	116.16	5	115.00	114.00	4	18,134	0.02%
2022/05/23	1	118.00	3	119.17	119.00	-2	18,170	-0.01%
2022/05/20	23	118.98	3	118.83	118.50	20	18,456	0.11%
2022/05/19	9	117.89	6	118.66	119.50	3	18,747	0.02%
2022/05/18	8.1	123.23	3	124.67	121.00	5.1	19,272	0.03%
2022/05/17	3	120.17	3	119.84	121.00	0	19,361	0.00%
2022/05/16	1	117.00	1	121.00	117.00	0	19,571	0.00%
2022/05/13	0.1	117.00	2	117.75	119.00	-1.9	19,507	-0.01%
2022/05/12	2	117.75	6	118.00	115.00	-4	19,454	-0.02%
2022/05/11	3	118.50	2	117.25	117.00	1	19,382	0.01%
2022/05/10	0.3	119.50	3	116.83	120.00	-2.7	19,310	-0.01%
2022/05/09	7	117.64	0	0.00	116.00	7	19,198	0.04%
2022/05/06	4	122.75	3	122.17	123.50	1	19,095	0.01%
2022/05/05	3	125.84	9	126.33	126.50	-6	19,026	-0.03%
2022/05/04	9	122.89	9.1	122.29	121.50	-0.1	18,865	0.00%
2022/05/03	4.1	120.75	1	120.00	121.00	3.1	18,774	0.02%
2022/04/29	7	127.93	6	127.84	125.00	1	18,676	0.01%
2022/04/28	13	122.58	9	123.98	124.50	4	18,491	0.02%
2022/04/27	8.2	116.49	9.1	117.61	121.00	-0.9	18,314	0.00%
2022/04/26	6	122.17	3	123.33	122.00	3	18,132	0.02%
2022/04/25	9.1	122.50	7	123.14	121.50	2.1	18,061	0.01%
2022/04/22	5.3	129.13	7	128.93	130.50	-1.8	17,913	-0.01%
2022/04/21	2	130.01	1.1	126.12	133.00	0.9	17,886	0.01%
2022/04/20	5	123.80	3.3	122.89	124.50	1.7	17,748	0.01%
2022/04/19	16.8	127.63	7.1	127.27	122.50	9.8	17,593	0.06%
2022/04/18	4	130.38	3	132.50	129.00	1	17,419	0.01%
2022/04/15	5.2	133.57	3	133.00	132.00	2.2	17,359	0.01%
2022/04/14	10.1	134.10	5	134.20	133.50	5.1	17,365	0.03%
2022/04/13	23.3	133.86	12	132.75	133.00	11.3	17,319	0.07%
2022/04/12	11.4	134.33	11	136.59	133.00	0.4	17,198	0.00%
2022/04/11	29.4	138.94	13.1	138.57	135.50	16.3	17,021	0.10%
2022/04/08	7.1	150.64	6.1	150.11	150.50	1.1	16,700	0.01%
2022/04/07	23.2	154.43	4	157.63	149.00	19.2	16,589	0.12%
2022/04/06	5	158.00	1	159.00	160.50	4	16,406	0.02%
2022/04/01	9.1	159.18	8	158.25	159.00	1.1	16,356	0.01%
2022/03/31	6	163.83	13.2	163.03	161.00	-7.2	16,272	-0.04%
2022/03/30	13.3	167.05	10	167.55	165.00	3.3	16,271	0.02%
2022/03/29	13	165.42	11	164.50	165.00	2	16,223	0.01%
2022/03/28	8	160.19	4.2	160.98	165.50	3.8	16,260	0.02%
2022/03/25	37.2	165.59	25	163.92	163.00	12.2	16,180	0.08%
2022/03/24	24	173.62	15	176.40	171.50	9	15,809	0.06%
2022/03/23	29	177.48	28.1	179.22	178.00	0.9	15,302	0.01%
2022/03/22	38.2	172.81	47.9	172.06	178.00	-9.7	14,991	-0.06%
2022/03/21	26	176.60	22	175.14	173.50	4	14,718	0.03%
2022/03/18	43.1	176.63	38.4	177.78	176.50	4.7	14,344	0.03%
2022/03/17	16	169.13	54.5	171.69	174.00	-38.4	13,091	-0.29%
2022/03/16	30	157.88	10	157.70	158.50	20	12,472	0.16%
2022/03/15	17	157.38	11.3	156.84	153.50	5.7	12,314	0.05%
2022/03/14	12.1	162.37	5	162.30	164.00	7.1	12,172	0.06%
2022/03/11	7	157.71	3	157.33	157.50	4	12,204	0.03%
2022/03/10	29	159.05	26	159.54	158.50	3	12,308	0.02%
2022/03/09	11	156.68	7	158.57	153.50	4	12,373	0.03%
2022/03/08	14	160.46	6.1	158.93	157.00	7.9	12,531	0.06%
2022/03/07	8.2	160.35	7.2	163.99	162.00	1	12,232	0.01%
2022/03/04	42	172.43	41.6	173.44	169.00	0.4	11,928	0.00%
2022/03/03	26.2	170.01	66.5	172.12	171.50	-40.3	11,303	-0.36%
2022/03/02	5.3	155.58	31.2	153.27	160.00	-25.9	10,054	-0.26%
2022/03/01	3	148.83	2	148.25	148.50	1	9,749	0.01%
2022/02/25	25	146.10	6	143.58	143.50	19	9,824	0.19%
2022/02/24	8.1	142.22	17	146.47	141.50	-8.9	9,881	-0.09%
2022/02/23	24	152.35	1.2	151.86	151.00	22.8	10,236	0.22%
2022/02/22	14.1	151.57	16.2	153.23	151.50	-2.2	10,368	-0.02%
2022/02/21	32	163.14	31.5	162.44	161.00	0.5	10,231	0.00%
2022/02/18	26.9	160.47	35.3	159.82	162.50	-8.4	10,224	-0.08%
2022/02/17	17	154.35	6	152.83	151.50	11	9,904	0.11%
2022/02/16	7	151.36	12.5	151.66	155.50	-5.5	9,991	-0.06%
2022/02/15	2	142.50	2	142.00	141.50	0	10,092	0.00%
2022/02/14	2.2	142.64	2	142.50	142.00	0.2	10,733	0.00%
2022/02/11	2	148.49	4.1	147.54	147.00	-2.1	10,937	-0.02%
2022/02/10	4	148.99	4	147.63	148.50	0	11,265	0.00%
2022/02/08	2	145.26	4	146.63	146.00	-2	11,481	-0.02%
2022/02/07	1	140.00	0	0.00	143.00	1	11,584	0.01%
2022/01/26	1.1	141.05	3	142.00	141.00	-2	11,768	-0.02%
2022/01/25	0.2	137.50	3	139.50	137.00	-2.8	12,210	-0.02%
2022/01/24	2	136.25	2.1	137.56	140.50	-0.1	12,678	0.00%
2022/01/21	9	140.40	1.3	139.33	139.00	7.8	13,031	0.06%
2022/01/20	1	144.50	1	144.00	146.00	0	13,503	0.00%
2022/01/19	3	144.67	6	144.25	144.50	-3	13,633	-0.02%
2022/01/18	3	150.67	0	0.00	148.00	3	13,849	0.02%
2022/01/17	2	148.50	4	149.13	150.00	-2	14,101	-0.01%
2022/01/14	2.3	146.14	1.2	148.08	149.50	1	14,265	0.01%
2022/01/13	1.1	144.18	0	0.00	144.50	1.1	14,534	0.01%
2022/01/12	2	148.75	12.1	148.03	148.50	-10.1	14,498	-0.07%
2022/01/11	13.2	147.41	8.1	146.28	145.00	5.1	14,569	0.03%
2022/01/10	6.5	152.00	6	149.00	152.00	0.5	14,535	0.00%
2022/01/07	7.2	150.09	4	149.50	148.50	3.2	14,682	0.02%
2022/01/06	3.3	157.01	1	155.50	155.00	2.3	14,744	0.02%
2022/01/05	6.3	158.25	3.1	158.66	158.00	3.2	14,851	0.02%
2022/01/04	4.1	162.37	4	164.13	161.50	0.1	14,915	0.00%
2022/01/03	1	163.50	2	164.75	164.50	-1	15,049	-0.01%
2021/12/30	1.3	164.50	4.1	165.24	165.00	-2.8	15,181	-0.02%
2021/12/29	6	163.33	12.1	163.46	163.00	-6.1	15,371	-0.04%
2021/12/28	8	166.56	9	165.50	165.50	-1	15,706	-0.01%
2021/12/27	0	0.00	3	168.33	168.00	-3	16,035	-0.02%
2021/12/24	15.1	167.03	3	168.00	165.50	12.1	16,183	0.07%
2021/12/23	1	167.50	14.2	166.71	169.00	-13.2	16,265	-0.08%
2021/12/22	12.1	168.53	18	168.11	165.00	-5.9	16,277	-0.04%
2021/12/21	7	166.64	8	167.31	164.50	-1	16,226	-0.01%
2021/12/20	4	164.63	2.1	163.27	163.50	2	16,291	0.01%
2021/12/17	11	163.55	6	162.00	163.50	5	16,348	0.03%
2021/12/16	6	167.33	20.1	166.27	167.50	-14.1	16,456	-0.09%
2021/12/15	6.5	159.81	8	159.94	161.00	-1.6	16,484	-0.01%
2021/12/14	14	154.47	6	154.33	154.00	8	16,523	0.05%
2021/12/13	4.2	159.52	3	160.33	160.00	1.2	16,597	0.01%
2021/12/10	9.5	159.21	5	159.30	159.00	4.5	16,904	0.03%
2021/12/09	10	166.60	3	165.99	164.50	7	16,928	0.04%
2021/12/08	5	165.40	5.1	166.32	164.00	-0.1	17,062	0.00%
2021/12/07	15	167.50	6	169.92	166.00	9	17,168	0.05%
2021/12/06	13.2	171.86	8	172.80	173.00	5.2	17,134	0.03%
2021/12/03	18	172.75	21	171.17	171.00	-3	17,146	-0.02%
2021/12/02	35.2	168.99	32	171.05	167.00	3.2	17,226	0.02%
2021/12/01	6	164.75	16.8	165.34	167.50	-10.8	16,882	-0.06%
2021/11/30	5	161.50	4	160.75	161.00	1	16,847	0.01%
2021/11/29	11	151.18	10.1	152.93	156.00	0.9	17,080	0.01%
2021/11/26	5	154.40	4.3	157.76	155.50	0.8	17,360	0.00%
2021/11/25	8	159.38	0	0.00	158.50	8	17,456	0.05%
2021/11/24	17.3	161.57	24	161.79	162.00	-6.7	17,501	-0.04%
2021/11/23	11.2	161.21	7	160.36	161.00	4.2	17,568	0.02%
2021/11/22	11.1	164.87	24	165.25	165.00	-12.9	17,742	-0.07%
2021/11/19	14	159.25	16.2	158.98	157.00	-2.2	17,541	-0.01%
2021/11/18	6	165.67	8.2	165.29	164.00	-2.2	17,641	-0.01%
2021/11/17	8.3	165.51	6	164.33	165.00	2.3	17,841	0.01%
2021/11/16	6	162.83	14.4	163.37	163.50	-8.4	18,130	-0.05%
2021/11/15	17.2	159.81	8	161.88	158.00	9.2	18,522	0.05%
2021/11/12	4.2	156.64	13	157.92	156.50	-8.8	19,245	-0.05%
2021/11/11	22.8	156.13	23.2	157.86	155.00	-0.4	19,449	0.00%
2021/11/10	3	147.50	6.1	148.90	151.50	-3.1	19,775	-0.02%
2021/11/09	24.1	148.04	35.1	146.88	148.50	-11	20,183	-0.05%
2021/11/08	4	139.88	7	140.07	139.00	-3	20,294	-0.01%
2021/11/05	32.2	143.13	35.2	142.35	144.50	-3	20,862	-0.01%
2021/11/04	39	144.64	24	141.31	141.50	15	21,186	0.07%
2021/11/03	39	141.61	39.1	141.03	144.00	-0.1	21,558	0.00%
2021/11/02	12	149.28	20	148.55	143.00	-8	21,513	-0.04%
2021/11/01	17	147.41	19.4	148.02	147.50	-2.4	21,303	-0.01%
2021/10/29	23.6	143.06	18.3	143.22	142.50	5.3	21,128	0.03%
2021/10/28	66.1	139.90	57.6	139.84	142.50	8.5	20,966	0.04%
2021/10/27	34.1	134.16	33	134.38	134.50	1.1	20,899	0.01%
2021/10/26	20.1	134.39	17	133.38	130.50	3.1	21,149	0.01%
2021/10/25	10	129.60	6.2	130.08	132.00	3.8	21,707	0.02%
2021/10/22	15.1	125.88	33	125.97	128.00	-17.9	22,361	-0.08%
2021/10/21	80.2	127.16	56	123.29	123.00	24.2	23,211	0.10%
2021/10/20	3.1	120.50	2	121.25	120.00	1.1	23,493	0.00%
2021/10/19	15	121.07	23	122.04	121.00	-8	25,066	-0.03%
2021/10/18	25	118.38	23	118.11	118.50	2	26,206	0.01%
2021/10/15	20	119.88	16	119.28	118.00	4	27,347	0.01%
2021/10/14	4	116.00	10	115.95	116.50	-6	28,322	-0.02%
2021/10/13	5	114.80	5	112.90	111.50	0	28,502	0.00%
2021/10/12	32	119.28	26	118.21	117.00	6	28,564	0.02%
2021/10/08	8	121.06	4	119.88	119.50	4	28,733	0.01%
2021/10/07	0	122.00	4	122.75	123.00	-4	28,944	-0.01%
2021/10/06	4	118.75	5	118.30	117.50	-1	29,236	0.00%
2021/10/05	15	119.73	13	116.04	119.50	2	29,528	0.01%
2021/10/04	35.2	118.10	42	118.46	113.00	-6.8	29,546	-0.02%
2021/10/01	10	125.80	5	124.00	122.50	5	29,663	0.02%
2021/09/30	12	128.17	14	129.04	131.00	-2	30,246	-0.01%
2021/09/29	9.1	128.01	9	129.17	129.00	0.1	30,977	0.00%
2021/09/28	11	134.73	8	135.31	132.50	3	32,629	0.01%
2021/09/27	8.3	135.39	5	135.90	136.00	3.3	33,739	0.01%
2021/09/24	7	130.79	18.1	130.48	132.00	-11	34,646	-0.03%
2021/09/23	23	129.24	18.5	130.24	127.00	4.5	35,414	0.01%
2021/09/22	22	129.95	23.2	131.77	130.00	-1.2	35,954	0.00%
2021/09/17	8	129.56	10	128.55	133.00	-2	37,050	-0.01%
2021/09/16	5	127.60	7	127.86	128.00	-2	38,257	-0.01%
2021/09/15	20.6	127.07	16	127.16	126.00	4.6	38,955	0.01%
2021/09/14	16.1	134.63	16	134.91	132.50	0.1	38,952	0.00%
2021/09/13	19	139.87	39.1	142.59	137.00	-20.1	38,962	-0.05%
2021/09/10	11	137.64	17	138.21	141.00	-6	39,056	-0.02%
2021/09/09	6	136.33	6	137.00	138.00	0	38,969	0.00%
2021/09/08	9.1	133.23	12	134.00	134.00	-2.9	38,931	-0.01%
2021/09/07	72	133.53	55	132.36	133.50	17	38,964	0.04%
2021/09/06	5	139.10	3	138.17	136.50	2	38,825	0.01%
2021/09/03	19.3	138.65	14	139.93	139.00	5.3	38,888	0.01%
2021/09/02	62	143.41	19	142.26	140.00	43	38,937	0.11%
2021/09/01	10.5	144.50	45	143.40	148.00	-34.5	38,896	-0.09%
2021/08/31	7	140.21	4	142.63	140.00	3	38,843	0.01%
2021/08/30	3.1	139.50	6.2	139.40	139.50	-3.2	39,138	-0.01%
2021/08/27	41.2	139.31	41	139.48	139.00	0.2	39,411	0.00%
2021/08/26	48.1	141.60	45.2	142.59	140.00	2.9	39,495	0.01%
2021/08/25	53.2	139.41	33	141.03	142.00	20.2	39,566	0.05%
2021/08/24	37	136.83	30	137.73	135.50	7	40,059	0.02%
2021/08/23	28.1	139.61	28	140.29	140.00	0.1	40,213	0.00%
2021/08/20	17	133.09	18	133.39	133.00	-1	40,683	0.00%
2021/08/19	38.3	136.42	34	136.81	130.50	4.3	40,705	0.01%
2021/08/18	41	138.40	42.2	135.83	143.00	-1.2	41,179	0.00%
2021/08/17	22	140.47	26	135.02	132.50	-4	41,023	-0.01%
2021/08/16	32.5	139.82	41	137.70	143.50	-8.5	41,087	-0.02%
2021/08/13	24.1	142.87	5	145.20	140.50	19.1	40,593	0.05%
2021/08/12	19	157.26	8	158.00	156.00	11	40,534	0.03%
2021/08/11	24.2	161.97	24.2	161.94	160.00	0.1	40,888	0.00%
2021/08/10	8	171.75	10	171.50	173.00	-2	40,474	0.00%
2021/08/09	20.1	172.71	12.2	170.66	170.00	8	40,505	0.02%
2021/08/06	1.1	183.05	0	0.00	182.50	1.1	40,913	0.00%
2021/08/05	5.1	182.99	15.1	183.03	185.00	-10	41,731	-0.02%
2021/08/04	7	185.21	10.3	184.26	182.00	-3.3	42,340	-0.01%
2021/08/03	15	184.67	10	185.75	185.50	5	42,249	0.01%
2021/08/02	29.2	185.99	17.2	185.98	183.00	12	42,628	0.03%
2021/07/30	26	185.92	12	185.06	180.50	14	42,590	0.03%
2021/07/29	35.4	181.92	40.1	181.54	188.50	-4.7	42,758	-0.01%
2021/07/28	48.4	178.73	20.1	181.24	175.00	28.3	42,512	0.07%
2021/07/27	59.2	204.72	46	205.75	194.00	13.2	42,076	0.03%
2021/07/26	26	201.96	26.4	202.46	201.50	-0.4	41,419	0.00%
2021/07/23	66.8	203.68	77.8	203.77	197.00	-11.1	41,083	-0.03%
2021/07/22	58.6	188.79	81.2	190.09	196.50	-22.7	39,927	-0.06%
2021/07/21	46.3	180.64	57.1	181.64	179.00	-10.9	38,802	-0.03%
2021/07/20	48.1	176.36	57	175.24	173.00	-9	37,735	-0.02%
2021/07/19	11	168.50	28	168.70	172.50	-17	36,614	-0.05%
2021/07/16	17.1	164.69	9	166.21	163.50	8	36,415	0.02%
2021/07/15	5	163.10	3	164.00	164.50	2	36,323	0.01%
2021/07/14	19	156.47	14.1	156.33	159.00	4.9	36,166	0.01%
2021/07/13	29	166.24	8	169.04	162.00	21	35,852	0.06%
2021/07/12	2.1	170.72	10.2	170.45	171.00	-8.1	35,506	-0.02%
2021/07/09	10.1	165.35	1	165.00	164.50	9.1	35,077	0.03%
2021/07/08	11	167.95	20.1	168.40	166.00	-9	34,874	-0.03%
2021/07/07	28.1	169.49	51.3	171.28	165.00	-23.3	35,149	-0.07%
2021/07/06	45.2	174.92	32.2	174.02	172.50	13	35,027	0.04%
2021/07/05	95.2	181.69	89.3	180.09	170.00	5.9	35,270	0.02%
2021/07/02	32	163.09	59.2	166.79	174.00	-27.2	34,121	-0.08%
2021/07/01	69.4	166.22	79.1	166.21	158.50	-9.7	33,859	-0.03%
2021/06/30	27.2	159.03	33	158.67	163.00	-5.8	33,203	-0.02%
2021/06/29	32	155.44	37.3	153.95	154.00	-5.3	32,843	-0.02%
2021/06/28	54.2	154.29	54.2	154.75	154.00	0	32,911	0.00%
2021/06/25	31	142.65	77.3	143.52	146.50	-46.3	32,506	-0.14%
2021/06/24	35.1	135.20	32.3	134.14	136.00	2.7	31,619	0.01%
2021/06/23	7	127.43	24	131.56	133.00	-17	30,984	-0.05%
2021/06/22	8	122.93	16.1	122.96	121.00	-8	31,097	-0.03%
2021/06/21	14.4	122.18	11	124.13	120.50	3.3	31,263	0.01%
2021/06/18	8	130.94	6.2	130.63	129.00	1.8	31,803	0.01%
2021/06/17	13.1	129.73	18	128.39	131.50	-4.9	31,874	-0.02%
2021/06/16	18.4	130.76	1	134.50	129.50	17.4	31,976	0.05%
2021/06/15	9	133.61	12.3	133.94	136.00	-3.3	32,598	-0.01%
2021/06/11	13	132.61	24	133.63	131.00	-11	32,521	-0.03%
2021/06/10	20	132.65	17.1	133.65	132.00	3	33,066	0.01%
2021/06/09	31.1	131.23	19.1	131.10	131.50	12	33,186	0.04%
2021/06/08	25.6	133.16	11.1	132.90	130.50	14.6	33,157	0.04%
2021/06/07	15	138.23	22	135.25	135.50	-7	33,082	-0.02%
2021/06/04	27	136.46	15.2	136.56	139.00	11.8	32,754	0.04%
2021/06/03	11	135.68	16	135.00	135.50	-5	32,674	-0.02%
2021/06/02	34.1	135.61	27	135.28	134.50	7.1	32,743	0.02%
2021/06/01	49.4	140.19	64	140.09	136.50	-14.7	32,623	-0.04%
2021/05/31	45	135.68	25.1	135.60	134.00	19.9	32,109	0.06%
2021/05/28	53	133.75	51.1	133.78	135.00	1.9	32,079	0.01%
2021/05/27	28	128.72	54.1	129.25	126.50	-26.1	31,786	-0.08%
2021/05/26	70.1	130.37	62	130.24	126.00	8.1	31,719	0.03%
2021/05/25	45	123.85	31.3	125.94	128.50	13.8	31,670	0.04%
2021/05/24	12	110.13	26.4	112.89	117.00	-14.4	31,912	-0.05%
2021/05/21	21	105.24	16	104.81	106.50	5	32,155	0.02%
2021/05/20	17.4	105.00	5	107.30	101.50	12.4	31,940	0.04%
2021/05/19	42.1	111.20	31	110.84	112.50	11	31,854	0.03%
2021/05/18	4.1	103.41	6.1	105.26	107.00	-2	31,891	-0.01%
2021/05/17	19.1	99.90	26.1	101.58	97.70	-7.1	32,241	-0.02%
2021/05/14	30.1	116.70	27	114.94	108.50	3.1	31,922	0.01%
2021/05/13	62.6	115.85	63.6	115.06	115.00	-1	31,103	0.00%
2021/05/12	28	115.60	18	113.77	112.00	9.9	30,227	0.03%
2021/05/11	30.5	124.36	2.1	124.52	124.00	28.4	29,540	0.10%
2021/05/10	38.1	141.87	12	141.67	137.50	26.1	29,435	0.09%
2021/05/07	5	131.10	11.3	135.22	139.50	-6.3	28,925	-0.02%
2021/05/06	29	127.19	18	128.59	127.00	11	28,709	0.04%
2021/05/05	33.3	132.97	29	132.83	123.00	4.3	28,203	0.02%
2021/05/04	10	138.80	7.2	140.44	136.50	2.9	27,815	0.01%
2021/05/03	35.1	159.71	20.1	160.00	151.50	15	27,521	0.05%
2021/04/29	13.1	166.62	13	169.00	168.00	0.1	27,241	0.00%
2021/04/28	43	167.49	24	167.85	165.00	19	27,134	0.07%
2021/04/27	5	162.70	5	163.90	164.50	0	26,958	0.00%
2021/04/26	2	158.00	14	157.68	161.50	-12	27,069	-0.04%
2021/04/23	7	147.93	3	146.83	150.00	4	27,253	0.01%
2021/04/22	9.2	150.37	15	148.40	145.00	-5.8	27,692	-0.02%
2021/04/21	9	150.11	2.2	148.36	153.00	6.8	28,505	0.02%
2021/04/20	11	146.14	5	146.40	147.00	6	28,550	0.02%
2021/04/19	6	138.50	2.6	141.35	142.00	3.4	28,673	0.01%
2021/04/16	2.1	138.81	7.2	140.00	139.50	-5.1	28,936	-0.02%
2021/04/15	1.1	136.08	3	132.50	137.00	-1.9	29,104	-0.01%
2021/04/14	9.2	133.67	6	133.92	138.00	3.2	29,421	0.01%
2021/04/13	27.4	143.82	40.1	145.39	137.50	-12.7	29,575	-0.04%
2021/04/12	45	138.11	39	137.86	137.00	6	29,131	0.02%
2021/04/09	63	137.83	74.1	136.11	131.50	-11.1	28,986	-0.04%
2021/04/08	30	129.30	36.2	131.77	136.00	-6.2	28,283	-0.02%
2021/04/07	74.3	121.01	88	121.48	124.00	-13.7	28,316	-0.05%
2021/04/06	30	113.00	33	113.38	116.00	-3	28,187	-0.01%
2021/04/01	30	106.38	37.2	106.93	105.50	-7.2	28,751	-0.03%
2021/03/31	64	104.69	50	104.88	104.00	14	28,576	0.05%
2021/03/30	34.1	100.65	59	99.13	101.50	-24.9	28,154	-0.09%
2021/03/29	53	95.82	59	96.20	95.70	-6	27,520	-0.02%
2021/03/26	26	92.76	16	92.36	93.70	10	27,331	0.04%
2021/03/25	26	92.98	18	92.09	90.60	8	27,332	0.03%
2021/03/24	18	96.33	23	95.86	95.30	-5	27,472	-0.02%
2021/03/23	58.2	97.52	85.2	98.56	95.30	-27	27,384	-0.10%
2021/03/22	14	93.72	15	94.14	93.80	-1	26,705	0.00%
2021/03/19	17.1	93.42	16.1	93.36	93.70	1	26,856	0.00%
2021/03/18	21.2	94.38	30	94.45	94.00	-8.8	26,880	-0.03%
2021/03/17	11	89.62	5	89.46	90.00	6	26,435	0.02%
2021/03/16	37.1	91.69	22.1	91.96	89.50	14.9	26,542	0.06%
2021/03/15	15	89.82	12	89.57	90.10	3	26,602	0.01%
2021/03/12	29.1	87.39	19	86.86	86.70	10.1	26,703	0.04%
2021/03/11	8	86.98	2	87.10	89.00	6	27,580	0.02%
2021/03/10	8	86.07	5	85.28	84.50	3	28,013	0.01%
2021/03/09	22	85.30	32	85.79	85.10	-10	28,215	-0.04%
2021/03/08	7	89.13	4	88.50	86.20	3	28,994	0.01%
2021/03/05	49.1	86.36	32	86.78	87.00	17.1	29,820	0.06%
2021/03/04	27	89.17	11	88.19	87.80	16	29,933	0.05%
2021/03/03	34	88.78	19	87.56	90.60	15	29,980	0.05%
2021/03/02	12.1	91.69	13.2	93.41	86.80	-1.1	30,062	0.00%
2021/02/26	51	90.30	33	90.37	91.40	18	29,945	0.06%
2021/02/25	99.2	92.18	106	91.62	90.60	-6.8	30,326	-0.02%	大賣/
2021/02/24	69.1	92.54	74	92.61	92.10	-4.9	30,487	-0.02%
2021/02/23	96	84.27	77	84.39	86.00	19	29,911	0.06%
2021/02/22	11	81.34	16	81.69	82.30	-5	29,065	-0.02%
2021/02/19	29	74.40	43.1	74.38	74.90	-14	28,805	-0.05%
2021/02/18	27	70.86	42	71.38	72.60	-15	28,339	-0.05%
2021/02/17	24.1	68.07	62	68.70	69.10	-38	27,549	-0.14%
2021/02/05	8.1	62.75	5	63.22	62.90	3.1	26,889	0.01%
2021/02/04	10	62.27	13	62.37	62.30	-3	26,811	-0.01%
2021/02/03	5	61.78	3	62.10	61.50	2	26,732	0.01%
2021/02/02	19	60.91	23	61.70	61.00	-4	26,724	-0.01%
2021/02/01	0	0.00	2	59.35	59.60	-2	26,712	-0.01%
2021/01/29	10	59.92	4	58.68	58.50	6	26,606	0.02%
2021/01/28	13	59.43	10	59.40	59.00	3	26,521	0.01%
2021/01/27	2	62.05	6.1	62.56	61.90	-4.1	26,408	-0.02%
2021/01/26	5	62.08	0	0.00	62.50	5	26,334	0.02%
2021/01/25	7	61.26	3	62.60	63.50	4	26,208	0.02%
2021/01/22	6	63.10	3	62.73	63.00	3	26,023	0.01%
2021/01/21	25.1	62.85	10	62.74	63.00	15.1	25,907	0.06%
2021/01/20	16	63.63	18	63.86	61.90	-2	25,707	-0.01%
2021/01/19	13	66.80	36	66.79	65.30	-23	25,404	-0.09%
2021/01/18	44	65.51	14	66.11	66.10	30	25,198	0.12%
2021/01/15	15	66.36	13	67.25	66.00	2	24,967	0.01%
2021/01/14	38	66.07	56	67.08	69.50	-18	24,560	-0.07%
2021/01/13	6	62.82	15	63.31	64.20	-9	23,805	-0.04%
2021/01/12	9	62.18	5.1	63.15	61.90	4	23,653	0.02%
2021/01/11	42	64.69	24	64.56	64.20	18	23,474	0.08%
2021/01/08	5	64.00	11.2	63.61	63.50	-6.2	23,227	-0.03%
2021/01/07	15.1	63.24	24.2	63.66	64.30	-9.1	23,033	-0.04%
2021/01/06	4.2	62.25	16	62.90	61.60	-11.8	22,772	-0.05%
2021/01/05	11.1	64.52	15	64.61	63.40	-4	22,621	-0.02%
2021/01/04	19.1	66.06	49	65.70	66.00	-30	22,408	-0.13%
2020/12/31	29	64.29	28	64.26	64.70	1	21,919	0.00%
2020/12/30	41	65.22	32.2	64.66	63.70	8.9	21,457	0.04%
2020/12/29	117	63.90	54	62.31	62.10	63	20,765	0.30%	大買/
2020/12/28	21	63.73	53	65.24	65.80	-32	19,867	-0.16%
2020/12/25	36	58.79	49.1	59.21	59.90	-13.1	18,841	-0.07%
2020/12/24	88	58.24	84	58.32	57.90	4	18,434	0.02%
2020/12/23	4	56.65	12.3	56.64	57.50	-8.3	18,058	-0.05%
2020/12/22	10	56.09	7.2	56.87	55.50	2.8	17,830	0.02%
2020/12/21	6	56.47	4	56.33	56.10	2	17,535	0.01%
2020/12/18	21.2	57.98	20	58.08	57.50	1.2	17,267	0.01%
2020/12/17	3	56.03	4	55.95	56.30	-1	16,651	-0.01%
2020/12/16	8	55.20	13	55.02	55.20	-5	16,400	-0.03%
2020/12/15	9.1	54.91	25	54.85	54.60	-15.9	16,209	-0.10%
2020/12/14	29.1	57.55	15	57.13	56.80	14.1	15,845	0.09%
2020/12/11	33	57.25	26	57.22	57.40	7	15,579	0.04%
2020/12/10	15.1	59.14	17	59.10	58.60	-1.9	15,224	-0.01%
2020/12/09	74.1	60.93	59.3	61.23	60.40	14.8	14,889	0.10%
2020/12/08	30.1	59.15	9	58.96	59.00	21.1	14,047	0.15%
2020/12/07	47.2	58.34	106	58.67	60.10	-58.8	13,521	-0.44%	大賣/
2020/12/04	62	55.72	54	55.77	54.70	8	12,300	0.07%
2020/12/03	35	54.22	35	53.78	53.90	0	11,514	0.00%
2020/12/02	73	56.37	31	55.77	55.20	42	11,077	0.38%
2020/12/01	62	53.93	104	53.83	55.50	-42	9,964	-0.42%	大賣/
2020/11/30	26	51.27	16	51.12	50.50	10	8,748	0.11%
2020/11/27	25	50.20	13	49.77	50.30	12	8,301	0.14%
2020/11/26	44	50.55	49.1	49.99	50.00	-5.1	7,875	-0.06%
2020/11/25	53	49.48	52	49.45	49.00	1	7,248	0.01%
2020/11/24	41.1	51.96	35	50.98	49.70	6.1	6,773	0.09%
2020/11/23	62	49.20	160.2	49.56	51.30	-98.2	5,808	-1.69%	大賣/
2020/11/20	121	46.36	27	46.64	46.65	94	4,521	2.08%	大買/
2020/11/19	0	0.00	49	41.97	42.45	-49	3,918	-1.25%
2020/11/18	2	41.85	0	0.00	41.70	2	3,891	0.05%
2020/11/17	1	41.90	0	0.00	41.80	1	3,919	0.03%
2020/11/16	3	42.37	1	42.15	42.20	2	3,987	0.05%
2020/11/13	0	0.00	1	41.40	41.40	-1	4,071	-0.02%
2020/11/12	0	0.00	2	40.98	41.35	-2	4,204	-0.05%
2020/11/11	0	0.00	1	41.85	41.85	-1	4,148	-0.02%
2020/11/10	2	42.50	0	0.00	42.30	2	4,128	0.05%
2020/11/09	4	43.60	5	43.03	43.70	-1	4,027	-0.02%
2020/11/05	2	41.95	1	42.00	42.00	1	3,825	0.03%
2020/11/04	3	42.42	7	42.39	42.75	-4	3,806	-0.11%
2020/11/02	1	40.95	6	41.10	40.60	-5	3,749	-0.13%
2020/10/30	1	42.05	0	0.00	41.95	1	3,713	0.03%
2020/10/29	0	0.00	2	41.23	42.05	-2	3,686	-0.05%
2020/10/27	0	0.00	11	42.09	42.20	-11	3,696	-0.30%
2020/10/26	9	42.72	8	42.74	42.50	1	3,671	0.03%
2020/10/23	1	43.30	5	43.08	43.30	-4	3,587	-0.11%
2020/10/22	0	0.00	3	42.02	42.50	-3	3,533	-0.08%
2020/10/21	12	42.49	3	42.47	42.75	9	3,440	0.26%
2020/10/20	0	0.00	1	41.25	41.45	-1	3,270	-0.03%
2020/10/19	4	41.55	2	41.35	41.60	2	3,252	0.06%
2020/10/16	2	41.38	11	41.15	40.70	-9	3,215	-0.28%
2020/10/15	2	41.05	2	40.95	41.30	0	3,237	0.00%
2020/10/14	4	40.95	0	0.00	40.80	4	3,161	0.13%
2020/10/13	3	40.30	24	40.54	40.45	-21	3,027	-0.69%
2020/10/12	4	39.48	7	39.46	38.55	-3	2,857	-0.10%
2020/10/08	0	0.00	1	37.60	37.70	-1	2,776	-0.04%
2020/10/07	0	0.00	1	37.35	37.30	-1	2,815	-0.04%
2020/10/05	1	36.80	0	0.00	36.80	1	2,956	0.03%
2020/09/28	1	36.75	1	36.25	36.90	0	3,340	0.00%
2020/09/25	20	35.40	17	35.50	35.70	3	3,388	0.09%
2020/09/24	5	36.94	1	37.15	36.70	4	3,390	0.12%
2020/09/23	2	37.85	3	37.70	38.00	-1	3,426	-0.03%
2020/09/22	1	38.00	2	37.85	37.80	-1	3,462	-0.03%
2020/09/21	6	38.53	0	0.00	38.30	6	3,456	0.17%
2020/09/18	3	38.78	2	39.25	38.70	1	3,468	0.03%
2020/09/17	0	0.00	1	39.20	38.90	-1	3,474	-0.03%
2020/09/16	3	39.12	4	39.03	38.75	-1	3,468	-0.03%
2020/09/15	3	38.33	2	38.63	38.70	1	3,427	0.03%
2020/09/14	2	37.28	0	0.00	37.25	2	3,332	0.06%
2020/09/11	10	36.50	2	36.70	36.55	8	3,336	0.24%
2020/09/04	0	0.00	2	36.58	36.90	-2	3,574	-0.06%
2020/09/03	0	0.00	4	37.19	37.00	-4	3,590	-0.11%
2020/09/02	0	0.00	2	36.80	36.70	-2	3,618	-0.06%
2020/08/31	0	0.00	3	36.55	36.40	-3	3,728	-0.08%
2020/08/28	0	0.00	1	36.40	36.40	-1	3,821	-0.03%
2020/08/27	0	0.00	1	36.85	36.40	-1	3,944	-0.03%
2020/08/26	1	36.70	2	36.80	36.70	-1	3,984	-0.03%
2020/08/25	0	0.00	2	36.45	36.45	-2	4,068	-0.05%
2020/08/24	1	36.05	2	36.10	36.30	-1	4,067	-0.02%
2020/08/21	3	36.03	4	36.08	36.20	-1	4,088	-0.02%
2020/08/20	7	36.42	0	0.00	35.80	7	4,089	0.17%
2020/08/19	11	39.73	59	39.07	38.70	-48	4,086	-1.17%
2020/08/18	56	40.54	13	40.93	41.00	43	3,993	1.08%
2020/08/17	8	39.81	10	39.56	40.00	-2	3,930	-0.05%
2020/08/14	3	38.58	3	38.65	38.75	0	3,960	0.00%
2020/08/13	2	39.15	2	39.30	39.05	0	4,036	0.00%
2020/08/12	0	0.00	3	39.45	39.30	-3	4,163	-0.07%
2020/08/11	2	39.73	7	39.51	39.10	-5	4,287	-0.12%
2020/08/10	18	39.20	2	39.20	39.10	16	4,881	0.33%
2020/08/07	0	0.00	1	40.05	40.10	-1	4,998	-0.02%
2020/08/06	1	40.90	2	41.00	40.65	-1	5,173	-0.02%
2020/08/05	1	40.15	10	40.27	40.40	-9	5,266	-0.17%
2020/08/04	0	0.00	2	39.73	39.80	-2	5,351	-0.04%
2020/08/03	8	40.23	40	40.33	40.00	-32	5,469	-0.59%
2020/07/31	0	0.00	5	39.60	39.80	-5	5,515	-0.09%
2020/07/30	3	39.38	1	39.50	39.30	2	5,584	0.04%
2020/07/29	0	0.00	12	37.84	38.40	-12	5,681	-0.21%
2020/07/28	1	38.70	1	39.70	38.00	0	5,800	0.00%
2020/07/27	3	38.95	4	38.90	38.95	-1	5,966	-0.02%
2020/07/24	23	38.66	3	38.50	38.70	20	6,251	0.32%
2020/07/21	2	38.95	9	38.97	38.95	-7	6,536	-0.11%
2020/07/20	1	36.50	0	0.00	36.85	1	6,465	0.02%
2020/07/17	0	0.00	5	37.33	37.05	-5	6,498	-0.08%
2020/07/16	2	37.30	0	0.00	37.25	2	6,544	0.03%
2020/07/15	20	37.42	0	0.00	37.40	20	6,545	0.31%
2020/07/14	13	37.52	1	37.70	37.65	12	6,611	0.18%
2020/07/13	2	38.50	0	0.00	38.60	2	6,649	0.03%
2020/07/10	6	38.89	4	39.03	38.45	2	6,730	0.03%
2020/07/09	38	41.95	29	41.76	40.40	9	6,717	0.13%
2020/07/08	3	40.05	3	40.25	40.05	0	6,447	0.00%
2020/07/07	1	40.10	16	39.55	39.35	-15	6,435	-0.23%
2020/07/06	4	39.90	8	39.96	40.05	-4	6,414	-0.06%
2020/07/03	3	39.28	2	39.00	39.10	1	6,373	0.02%
2020/07/02	6	39.78	1	40.20	40.20	5	6,358	0.08%
2020/07/01	0	0.00	15	39.08	39.40	-15	6,338	-0.24%
2020/06/30	0	0.00	2	38.75	38.65	-2	6,306	-0.03%
2020/06/19	1	38.85	2	38.65	38.65	-1	6,320	-0.02%
2020/06/15	3	39.13	2	38.88	38.00	1	6,365	0.02%
2020/06/12	11	38.73	3	38.75	38.95	8	6,356	0.13%
2020/06/11	24	40.25	2	39.75	39.30	22	6,338	0.35%
2020/06/10	0	0.00	2	42.03	42.50	-2	6,222	-0.03%
2020/06/09	10	42.13	19	42.38	42.00	-9	6,293	-0.14%
2020/06/08	5	42.05	4	42.15	41.85	1	6,372	0.02%
2020/06/05	5	42.47	33	42.47	42.40	-28	6,500	-0.43%
2020/06/04	11	42.04	3	41.97	42.25	8	6,432	0.12%
2020/06/03	3	41.60	0	0.00	42.05	3	6,363	0.05%
2020/06/02	17	41.24	0	0.00	40.80	17	6,248	0.27%
2020/06/01	12	41.53	0	0.00	41.40	12	6,234	0.19%
2020/05/29	0	0.00	2	40.40	40.85	-2	6,151	-0.03%
2020/05/28	2	41.00	0	0.00	40.40	2	6,150	0.03%
2020/05/27	2	40.60	0	0.00	40.60	2	6,104	0.03%
2020/05/26	3	41.20	1	40.60	41.40	2	6,071	0.03%
2020/05/25	0	0.00	6	40.43	40.65	-6	5,962	-0.10%
2020/05/22	10	41.20	2	41.35	40.00	8	5,905	0.14%
2020/05/21	4	41.58	4	41.60	42.15	0	5,818	0.00%
2020/05/20	16	41.82	2	41.98	41.65	14	5,792	0.24%
2020/05/19	11	41.36	3	41.98	42.75	8	5,728	0.14%
2020/05/18	17	42.56	1	42.65	41.75	16	5,597	0.29%
2020/05/15	16	44.10	22	44.08	42.60	-6	5,475	-0.11%
2020/05/14	5	43.00	72	43.25	42.00	-67	4,877	-1.37%
2020/05/13	1	43.30	51	43.17	42.95	-50	4,760	-1.05%
2020/05/12	4	42.64	5	41.86	43.20	-1	4,578	-0.02%
2020/05/11	5	41.52	6	41.77	41.20	-1	4,449	-0.02%
2020/05/08	5	42.55	4	42.56	42.50	1	4,333	0.02%
2020/05/07	15	41.90	4	41.80	42.20	11	4,200	0.26%
2020/05/06	0	0.00	1	41.80	41.40	-1	4,096	-0.02%
2020/05/05	2	41.30	6	41.37	41.80	-4	4,017	-0.10%
2020/05/04	2	41.00	15	41.63	41.40	-13	3,911	-0.33%
2020/04/30	67	41.60	35	41.02	41.00	32	3,808	0.84%
2020/04/29	14	40.06	64	39.71	40.80	-50	3,629	-1.38%
2020/04/28	16	39.94	31	39.89	40.10	-15	3,359	-0.45%
2020/04/27	3	37.15	5	37.54	37.80	-2	3,115	-0.06%
2020/04/24	1	36.85	2	37.18	36.75	-1	3,089	-0.03%
2020/04/23	1	36.65	4	36.66	36.70	-3	3,081	-0.10%
2020/04/22	7	36.30	3	36.50	36.60	4	3,077	0.13%
2020/04/21	5	35.98	10	36.05	36.25	-5	3,107	-0.16%
2020/04/20	0	0.00	2	36.15	35.90	-2	3,168	-0.06%
2020/04/17	4	36.58	7	36.47	35.80	-3	3,186	-0.09%
2020/04/16	8	35.88	8	35.73	35.85	0	3,137	0.00%
2020/04/15	4	35.13	1	35.10	34.55	3	3,158	0.09%
2020/04/14	33	33.05	32	34.19	34.15	1	3,136	0.03%
2020/04/13	13	33.11	0	0.00	32.70	13	3,109	0.42%
2020/04/09	2	32.15	7	31.81	32.20	-5	3,138	-0.16%
2020/04/08	0	0.00	1	31.05	31.80	-1	3,252	-0.03%
2020/04/07	3	31.08	2	31.00	31.15	1	3,257	0.03%
2020/04/06	5	30.31	3	29.37	30.40	2	3,275	0.06%
2020/03/31	1	28.60	0	0.00	28.30	1	3,464	0.03%
2020/03/27	0	0.00	10	28.10	27.65	-10	3,893	-0.26%
2020/03/26	1	27.55	0	0.00	27.60	1	3,943	0.03%
2020/03/25	6	26.90	0	0.00	26.80	6	4,053	0.15%
2020/03/20	0	0.00	5	26.03	25.95	-5	4,954	-0.10%
2020/03/19	1	24.05	17	25.20	24.05	-16	4,945	-0.32%
2020/03/18	0	0.00	1	28.10	26.70	-1	4,927	-0.02%
2020/03/16	1	29.50	0	0.00	28.50	1	4,911	0.02%
2020/03/13	41	29.80	0	0.00	30.50	41	4,885	0.84%
2020/03/12	13	33.18	0	0.00	32.50	13	4,786	0.27%
2020/03/11	28	36.96	49	36.77	36.00	-21	4,664	-0.45%
2020/03/10	1	34.00	2	34.20	34.00	-1	4,501	-0.02%
2020/03/09	10	34.85	0	0.00	33.85	10	4,461	0.22%
2020/03/05	3	36.47	3	36.87	36.10	0	4,402	0.00%
2020/03/04	2	35.25	2	35.65	35.85	0	4,361	0.00%
2020/03/03	0	0.00	3	35.72	35.55	-3	4,345	-0.07%
2020/03/02	1	34.85	1	35.40	34.80	0	4,346	0.00%
2020/02/27	1	34.80	11	34.01	34.35	-10	4,324	-0.23%
2020/02/26	1	35.35	1	35.70	35.05	0	4,297	0.00%
2020/02/25	11	35.42	1	35.20	35.45	10	4,284	0.23%
2020/02/24	4	35.53	0	0.00	35.45	4	4,266	0.09%
2020/02/21	8	36.29	1	36.20	36.05	7	4,250	0.16%
2020/02/20	1	35.95	5	36.16	36.95	-4	4,202	-0.10%
2020/02/19	5	35.73	5	36.13	35.70	0	4,172	0.00%
2020/02/18	5	35.75	2	36.05	35.80	3	4,155	0.07%
2020/02/17	3	35.47	1	35.80	35.75	2	4,127	0.05%
2020/02/14	1	35.80	0	0.00	36.00	1	4,107	0.02%
2020/02/13	0	0.00	21	35.35	35.30	-21	4,068	-0.52%
2020/02/12	0	0.00	6	34.96	35.15	-6	4,048	-0.15%
2020/02/11	1	34.15	6	34.31	34.50	-5	4,021	-0.12%
2020/02/10	2	33.58	1	33.85	33.70	1	4,016	0.02%
2020/02/07	7	34.18	1	34.85	34.00	6	4,012	0.15%
2020/02/06	0	0.00	14	35.00	34.95	-14	3,996	-0.35%
2020/02/05	3	34.18	2	34.38	34.55	1	3,978	0.03%
2020/02/04	6	33.90	5	34.37	34.40	1	3,949	0.03%
2020/02/03	5	32.68	2	32.73	33.35	3	3,922	0.08%
2020/01/31	37	34.25	9	34.78	34.25	28	3,872	0.72%
2020/01/30	16	34.45	2	35.73	34.15	14	3,855	0.36%
2020/01/20	5	38.20	0	0.00	37.90	5	3,774	0.13%
2020/01/17	6	38.32	3	37.97	38.00	3	3,745	0.08%
2020/01/16	15	38.22	1	38.05	38.10	14	3,723	0.38%
2020/01/15	12	38.58	5	38.70	38.65	7	3,685	0.19%
2020/01/14	6	38.68	14	39.01	39.55	-8	3,599	-0.22%
2020/01/13	10	38.09	2	38.30	38.20	8	3,464	0.23%
2020/01/10	4	38.10	7	37.98	38.20	-3	3,435	-0.09%
2020/01/09	10	38.82	7	38.74	38.40	3	3,388	0.09%
2020/01/08	4	37.81	4	38.08	37.70	0	3,270	0.00%
2020/01/07	6	37.17	5	37.67	37.90	1	3,176	0.03%
2020/01/06	4	37.79	5	37.88	37.70	-1	3,108	-0.03%
2020/01/03	8	37.89	17	37.66	37.75	-9	3,076	-0.29%
2020/01/02	12	38.98	9	39.31	38.95	3	2,986	0.10%
2019/12/31	2	38.45	16	38.73	38.90	-14	2,842	-0.49%
2019/12/30	6	38.36	5	38.61	38.70	1	2,813	0.04%
2019/12/27	9	39.39	24	39.25	38.80	-15	2,764	-0.54%
2019/12/26	7	38.91	1	39.25	38.60	6	2,610	0.23%
2019/12/25	10	39.75	49	39.77	39.70	-39	2,519	-1.55%
2019/12/24	9	38.67	10	38.94	38.60	-1	2,254	-0.04%
2019/12/23	7	38.22	2	38.55	38.10	5	2,078	0.24%
2019/12/20	2	37.93	6	38.21	38.30	-4	2,003	-0.20%
2019/12/19	31	36.96	51	38.09	38.80	-20	1,924	-1.04%
2019/12/18	62	36.53	66	35.76	36.95	-4	1,432	-0.28%
2019/12/17	16	34.28	21	34.20	34.25	-5	1,122	-0.45%
2019/12/16	2	33.63	8	33.78	33.70	-6	1,045	-0.57%
2019/12/13	17	33.46	18	33.96	33.35	-1	1,028	-0.10%
2019/12/12	2	33.08	3	33.45	33.35	-1	992	-0.10%
2019/12/11	3	32.97	12	33.15	33.30	-9	980	-0.92%
2019/12/10	0	0.00	3	33.35	33.50	-3	956	-0.31%
2019/12/09	30	32.50	0	0.00	32.15	30	957	3.13%
2019/12/04	1	31.90	0	0.00	32.10	1	1,012	0.10%
2019/11/28	0	0.00	1	32.60	32.45	-1	1,158	-0.09%
2019/11/27	3	32.57	2	32.75	32.80	1	1,156	0.09%
2019/11/26	0	0.00	1	32.05	31.70	-1	1,133	-0.09%
2019/11/25	5	32.04	0	0.00	32.00	5	1,140	0.44%
2019/11/04	0	0.00	1	32.20	32.35	-1	1,151	-0.09%
2019/11/01	0	0.00	1	32.00	31.90	-1	1,152	-0.09%
2019/10/31	1	31.95	0	0.00	32.00	1	1,160	0.09%
2019/10/28	4	32.70	0	0.00	32.55	4	1,169	0.34%
2019/10/24	0	0.00	1	32.90	32.90	-1	1,219	-0.08%
2019/10/23	20	32.40	0	0.00	32.10	20	1,244	1.61%
2019/10/21	0	0.00	2	32.28	32.15	-2	1,313	-0.15%
2019/10/09	1	32.65	0	0.00	32.50	1	1,381	0.07%
2019/10/04	2	33.23	2	33.58	33.05	0	1,512	0.00%
2019/10/01	0	0.00	1	33.25	33.10	-1	1,516	-0.07%
2019/09/27	5	33.16	2	33.48	32.95	3	1,519	0.20%
2019/09/26	8	33.59	5	33.86	33.60	3	1,522	0.20%
2019/09/25	18	33.55	10	33.75	33.90	8	1,527	0.52%
2019/09/24	27	34.23	7	34.54	34.10	20	1,514	1.32%
2019/09/23	7	34.85	19	34.95	35.00	-12	1,484	-0.81%
2019/09/20	1	34.20	1	34.50	34.05	0	1,427	0.00%
2019/09/19	2	33.88	1	33.80	33.75	1	1,388	0.07%
2019/09/17	1	34.10	1	33.85	34.10	0	1,365	0.00%
2019/09/12	0	0.00	1	34.00	33.70	-1	1,348	-0.07%
2019/09/11	7	34.24	4	34.69	33.90	3	1,340	0.22%
2019/09/10	4	33.69	5	34.04	34.50	-1	1,292	-0.08%
2019/09/09	3	34.15	1	34.40	33.85	2	1,270	0.16%
2019/09/06	2	34.30	1	34.80	34.15	1	1,250	0.08%
2019/09/05	14	34.36	13	34.16	34.15	1	1,194	0.08%
2019/09/04	1	33.15	2	33.30	33.25	-1	1,084	-0.09%
2019/09/03	1	32.65	6	32.80	32.45	-5	1,052	-0.48%
2019/09/02	2	32.35	0	0.00	32.45	2	1,041	0.19%
2019/08/29	1	32.25	0	0.00	32.25	1	1,026	0.10%
2019/08/26	6	32.10	1	32.20	32.10	5	1,013	0.49%
2019/08/23	2	32.30	16	32.73	32.70	-14	1,009	-1.39%
2019/08/22	12	32.36	2	32.50	32.50	10	1,003	1.00%
2019/08/21	8	32.00	3	32.58	32.80	5	998	0.50%
2019/08/19	0	0.00	1	32.20	32.00	-1	983	-0.10%
2019/08/02	4	32.18	0	0.00	32.05	4	980	0.41%
2019/08/01	4	32.70	3	33.02	32.85	1	984	0.10%
2019/07/31	5	32.84	5	33.11	32.95	0	986	0.00%
2019/07/30	12	33.23	5	33.45	33.20	7	980	0.71%
2019/07/29	1	34.05	1	34.75	34.30	0	959	0.00%
2019/07/26	0	0.00	1	34.35	34.25	-1	944	-0.11%
2019/07/24	6	33.62	9	33.62	33.95	-3	873	-0.34%
2019/07/23	2	33.23	6	33.51	33.10	-4	844	-0.47%
2019/07/22	0	0.00	1	32.95	32.80	-1	825	-0.12%
2019/07/19	4	33.16	4	33.33	32.80	0	830	0.00%
2019/07/18	2	32.75	2	33.25	32.90	0	828	0.00%
2019/07/17	2	32.70	0	0.00	32.65	2	852	0.23%
2019/07/16	4	33.08	7	33.09	33.00	-3	980	-0.31%
2019/07/15	5	33.87	4	34.24	33.70	1	1,057	0.09%
2019/07/12	4	33.11	8	33.43	33.50	-4	1,028	-0.39%
2019/07/11	10	33.10	5	33.27	33.25	5	998	0.50%
2019/07/03	0	0.00	1	31.00	30.90	-1	911	-0.11%
2019/07/02	2	32.35	0	0.00	32.30	2	905	0.22%
2019/07/01	1	32.65	0	0.00	32.60	1	896	0.11%
2019/06/28	1	32.55	4	32.63	32.30	-3	892	-0.34%
2019/06/27	0	0.00	2	31.48	31.65	-2	864	-0.23%
2019/06/20	0	0.00	1	31.10	31.15	-1	882	-0.11%
2019/06/11	1	30.70	3	30.62	30.55	-2	944	-0.21%
2019/05/31	0	0.00	1	30.15	30.10	-1	955	-0.10%
2019/05/15	2	30.90	0	0.00	30.85	2	1,056	0.19%
2019/05/13	1	30.15	0	0.00	30.10	1	1,081	0.09%
2019/05/09	1	31.60	1	31.50	31.10	0	1,069	0.00%
2019/05/07	0	0.00	2	32.65	32.65	-2	1,074	-0.19%
2019/05/06	1	32.55	0	0.00	32.65	1	1,079	0.09%
2019/05/03	0	0.00	1	33.35	33.35	-1	1,075	-0.09%
2019/04/29	1	32.65	1	33.20	32.50	0	1,075	0.00%
2019/04/26	4	33.36	0	0.00	33.40	4	1,063	0.38%
2019/04/25	2	33.93	2	34.00	33.90	0	1,099	0.00%
2019/04/24	4	33.68	1	34.30	33.60	3	1,102	0.27%
2019/04/23	17	34.09	1	33.85	34.15	16	1,086	1.47%
2019/04/22	23	35.05	8	35.04	34.90	15	1,043	1.44%
2019/04/19	2	33.38	52	33.16	34.35	-50	904	-5.53%
2019/04/18	1	32.20	0	0.00	32.30	1	797	0.13%
2019/04/17	0	0.00	5	32.47	32.50	-5	791	-0.63%
2019/04/16	1	32.05	0	0.00	32.05	1	775	0.13%
2019/04/15	2	32.20	0	0.00	32.00	2	772	0.26%
2019/04/12	1	32.35	0	0.00	32.05	1	768	0.13%
2019/04/10	6	32.68	1	33.05	33.05	5	759	0.66%
2019/04/08	0	0.00	1	33.10	33.05	-1	754	-0.13%
2019/04/03	0	0.00	1	32.65	32.85	-1	744	-0.13%
2019/04/02	0	0.00	3	32.40	32.50	-3	741	-0.40%
2019/04/01	0	0.00	7	31.89	32.00	-7	733	-0.95%
2019/03/29	4	31.65	0	0.00	31.55	4	724	0.55%
2019/03/27	1	31.95	1	32.15	32.05	0	719	0.00%
2019/03/25	1	32.25	0	0.00	32.30	1	729	0.14%
2019/03/21	2	32.78	0	0.00	32.85	2	715	0.28%
2019/03/20	0	0.00	2	32.90	32.85	-2	705	-0.28%
2019/03/19	1	32.75	0	0.00	32.65	1	705	0.14%
2019/03/14	1	33.15	2	33.15	33.20	-1	686	-0.15%
2019/03/13	1	33.25	0	0.00	33.25	1	697	0.14%
2019/03/12	0	0.00	1	33.40	33.25	-1	708	-0.14%
2019/03/11	0	0.00	1	33.15	33.05	-1	717	-0.14%
2019/03/08	1	32.55	0	0.00	32.95	1	742	0.13%
2019/03/07	1	33.20	0	0.00	33.20	1	748	0.13%
2019/03/06	0.5	33.70	0	0.00	33.90	0.5	765	0.07%
2019/03/05	2	33.90	1	33.85	33.80	1	787	0.13%
2019/02/27	1	34.10	0	0.00	34.10	1	791	0.13%
2019/02/26	5.7	35.13	5	35.00	34.00	0.7	786	0.09%
2019/02/25	0.3	34.00	0	0.00	34.00	0.3	760	0.04%
2019/02/19	0.5	33.40	1	33.40	33.40	-0.5	738	-0.07%
2019/02/15	1	32.85	0	0.00	32.80	1	721	0.14%
2019/02/12	0	0.00	2	33.15	33.50	-2	707	-0.28%
2019/02/11	0	0.00	1	32.80	32.65	-1	686	-0.15%
2019/01/28	1	32.55	1	32.45	32.65	0	686	0.00%
2019/01/23	0	0.00	1	31.75	31.60	-1	691	-0.14%
2019/01/22	1	31.25	0	0.00	31.45	1	690	0.14%
2019/01/17	13	31.73	14	31.83	31.75	-1	708	-0.14%
2019/01/16	0	0.00	1	31.05	31.05	-1	663	-0.15%
2019/01/15	0	0.00	1	30.60	30.65	-1	648	-0.15%
2019/01/14	0	0.00	3	30.43	30.30	-3	652	-0.46%
2019/01/09	0	0.00	2	30.50	30.30	-2	692	-0.29%
2019/01/08	0	0.00	1	29.85	29.80	-1	692	-0.14%
2019/01/07	1	29.75	1	29.85	29.75	0	702	0.00%
2019/01/04	1	29.15	0	0.00	29.25	1	722	0.14%
2018/12/26	3	30.10	0	0.00	29.90	3	819	0.37%
2018/12/25	1	29.65	1	30.00	30.00	0	826	0.00%
2018/12/24	1	30.20	0	0.00	30.20	1	825	0.12%
2018/12/20	2	30.20	0	0.00	30.10	2	835	0.24%
2018/12/19	0	0.00	3	30.73	30.85	-3	830	-0.36%
2018/12/18	1	30.55	0	0.00	30.55	1	834	0.12%
2018/12/17	2	31.33	0	0.00	31.10	2	844	0.24%
2018/12/14	1	31.55	0	0.00	31.55	1	853	0.12%
2018/12/13	1	31.75	0	0.00	31.95	1	856	0.12%
2018/12/12	1	32.15	5	32.20	32.00	-4	858	-0.47%
2018/12/11	0	0.00	2	31.35	31.25	-2	860	-0.23%
2018/12/10	2	31.28	0	0.00	31.60	2	868	0.23%
2018/12/07	0	0.00	2	31.93	32.00	-2	878	-0.23%
2018/12/06	4	31.58	0	0.00	31.50	4	890	0.45%
2018/12/05	2	32.05	0	0.00	32.45	2	910	0.22%
2018/12/04	3	33.00	1	33.40	33.05	2	938	0.21%
2018/12/03	1	33.20	4	33.20	33.25	-3	971	-0.31%
2018/11/29	2	32.18	3	32.53	31.95	-1	948	-0.11%
2018/11/28	0	0.00	4	31.88	32.10	-4	930	-0.43%
2018/11/27	0	0.00	1	30.85	31.00	-1	912	-0.11%
2018/11/26	3	30.38	4.4	30.60	30.40	-1.4	909	-0.16%
2018/11/23	4	30.40	0	0.00	30.15	4	909	0.44%
2018/11/22	0	0.00	1	31.25	30.80	-1	906	-0.11%
2018/11/21	1	30.35	1	30.80	31.10	0	919	0.00%
2018/11/20	1	30.70	0	0.00	30.75	1	929	0.11%
2018/11/19	0	0.00	2	31.03	31.15	-2	929	-0.22%
2018/11/16	0	0.00	1	30.70	30.55	-1	926	-0.11%
2018/11/02	1	30.90	2	31.05	30.85	-1	1,084	-0.09%
2018/11/01	0	0.00	2	30.23	30.35	-2	1,103	-0.18%
2018/10/31	0	0.00	1	29.25	29.60	-1	1,102	-0.09%
2018/10/26	1	28.60	2	28.85	28.60	-1	1,163	-0.09%
2018/10/24	1	29.85	0	0.00	30.00	1	1,156	0.09%
2018/10/22	2	30.48	3	30.55	30.55	-1	1,172	-0.09%
2018/10/19	0	0.00	2	30.43	30.50	-2	1,179	-0.17%
2018/10/17	2	30.20	0	0.00	30.25	2	1,175	0.17%
2018/10/16	0	0.00	1	30.25	30.25	-1	1,192	-0.08%
2018/10/12	0	0.00	1	29.45	29.80	-1	1,206	-0.08%
2018/10/11	28	28.67	2	28.63	28.80	26	1,265	2.05%
2018/10/09	0	0.00	1	31.55	31.55	-1	1,223	-0.08%
2018/10/05	7	32.28	2	32.00	31.25	5	1,237	0.40%
2018/10/04	4	32.94	0	0.00	32.75	4	1,221	0.33%
2018/10/03	0	0.00	2	33.93	33.50	-2	1,250	-0.16%
2018/10/02	2	33.55	2	33.65	33.65	0	1,253	0.00%
2018/10/01	0	0.00	1	33.60	33.60	-1	1,261	-0.08%
2018/09/28	2	33.15	0	0.00	33.15	2	1,279	0.16%
2018/09/27	2	33.30	3	33.25	33.25	-1	1,298	-0.08%
2018/09/26	1	33.80	0	0.00	33.70	1	1,324	0.08%
2018/09/25	2	33.40	4	33.89	33.95	-2	1,368	-0.15%
2018/09/21	8	33.66	2	33.85	33.60	6	1,403	0.43%
2018/09/20	0	0.00	3	33.97	33.80	-3	1,395	-0.22%
2018/09/19	4	33.80	2	33.78	33.80	2	1,388	0.14%
2018/09/18	1	33.40	0	0.00	33.35	1	1,395	0.07%
2018/09/17	3	33.35	2	33.40	33.55	1	1,434	0.07%
2018/09/14	1	33.75	3	33.83	33.85	-2	1,435	-0.14%
2018/09/13	0	0.00	1	33.25	33.20	-1	1,441	-0.07%
2018/09/12	2	32.50	1	32.75	32.85	1	1,449	0.07%
2018/09/11	2	32.90	5	32.67	33.15	-3	1,455	-0.21%
2018/09/10	6	32.08	13	31.85	31.20	-7	1,445	-0.48%
2018/09/07	20	33.41	2	33.30	33.30	18	1,423	1.26%
2018/09/06	12	35.88	0	0.00	35.60	12	1,416	0.85%
2018/09/04	1	36.15	0	0.00	36.20	1	1,467	0.07%
2018/09/03	3	36.37	0	0.00	36.10	3	1,494	0.20%
2018/08/31	2	36.43	0	0.00	36.75	2	1,514	0.13%
2018/08/30	2	36.58	0	0.00	36.55	2	1,538	0.13%
2018/08/29	1	36.75	2	36.70	36.75	-1	1,589	-0.06%
2018/08/28	2	36.95	6	36.82	36.55	-4	1,712	-0.23%
2018/08/27	2	35.90	3	36.48	36.35	-1	1,823	-0.05%
2018/08/24	0	0.00	3	35.80	35.65	-3	1,824	-0.16%
2018/08/23	3	35.80	2	35.95	35.85	1	1,880	0.05%
2018/08/21	0	0.00	1	35.40	36.10	-1	1,990	-0.05%
2018/08/17	23	36.08	1	36.90	36.00	22	2,021	1.09%
2018/08/16	4	36.51	1	36.65	36.50	3	2,032	0.15%
2018/08/15	4	36.75	0	0.00	36.55	4	2,061	0.19%
2018/08/14	2	36.80	4	37.30	37.35	-2	2,134	-0.09%
2018/08/13	7	37.23	0	0.00	37.00	7	2,157	0.32%
2018/08/10	1	38.95	0	0.00	38.80	1	2,134	0.05%
2018/08/08	0	0.00	3	39.05	39.15	-3	2,261	-0.13%
2018/08/07	3	38.92	0	0.00	38.80	3	2,264	0.13%
2018/08/06	0	0.00	1	39.25	39.40	-1	2,294	-0.04%
2018/08/03	0	0.00	1	38.85	39.20	-1	2,338	-0.04%
2018/08/01	0	0.00	4	38.75	38.75	-4	2,430	-0.16%
2018/07/27	1	38.20	2	38.58	38.55	-1	2,552	-0.04%
2018/07/25	1	37.35	2	38.15	38.25	-1	2,566	-0.04%
2018/07/24	2	37.28	1	37.65	37.55	1	2,570	0.04%
2018/07/23	1	37.45	0	0.00	37.10	1	2,586	0.04%
2018/07/18	2	39.18	2	39.23	38.50	0	2,653	0.00%
2018/07/17	0	0.00	10	37.94	37.95	-10	2,617	-0.38%
2018/07/16	6	37.78	0	0.00	37.50	6	2,651	0.23%
2018/07/13	4	38.23	1	38.20	38.15	3	2,682	0.11%
2018/07/12	0	0.00	1	37.90	37.90	-1	2,716	-0.04%
2018/07/11	13	38.02	1	37.65	37.60	12	2,760	0.43%
2018/07/10	1	37.00	0	0.00	37.30	1	2,759	0.04%
2018/07/05	2	37.65	0	0.00	36.55	2	3,007	0.07%
2018/07/04	1	37.80	2	37.85	37.55	-1	3,059	-0.03%
2018/07/03	1	40.40	0	0.00	39.45	1	3,067	0.03%
2018/07/02	0	0.00	2	40.80	40.50	-2	3,081	-0.06%
2018/06/28	1	39.75	0	0.00	39.60	1	3,092	0.03%
2018/06/27	1	39.70	0	0.00	39.55	1	3,149	0.03%
2018/06/26	2	39.13	0	0.00	39.30	2	3,177	0.06%
2018/06/25	3	40.43	1	40.40	40.10	2	3,183	0.06%
2018/06/21	1	40.85	0	0.00	40.80	1	3,344	0.03%
2018/06/15	0	0.00	6	41.18	41.10	-6	4,223	-0.14%
2018/06/14	4	41.41	0	0.00	41.00	4	4,248	0.09%
2018/06/13	0	0.00	13	41.97	41.85	-13	4,247	-0.31%
2018/06/11	2	41.78	0	0.00	41.70	2	4,549	0.04%
2018/06/08	2	42.05	0	0.00	42.05	2	4,639	0.04%
2018/06/07	0	0.00	2	42.83	42.55	-2	4,753	-0.04%
2018/06/06	6	42.68	2	42.60	42.50	4	4,950	0.08%
2018/06/05	17	43.43	30.1	42.78	42.70	-13.1	5,044	-0.26%
2018/06/04	0	0.00	11	43.35	44.35	-11	5,171	-0.21%
2018/05/31	1	42.15	2	42.45	41.80	-1	5,811	-0.02%
2018/05/30	2	41.93	2	41.80	41.70	0	5,766	0.00%
2018/05/29	4	42.28	7	42.87	42.55	-3	5,735	-0.05%
2018/05/23	0	0.00	2	42.40	41.75	-2	5,688	-0.04%
2018/05/22	5	42.11	5	42.61	41.65	0	5,664	0.00%
2018/05/21	0	0.00	4	41.74	41.50	-4	5,630	-0.07%
2018/05/18	4	41.16	1	41.80	41.15	3	5,631	0.05%
2018/05/17	5	41.29	7	41.73	41.65	-2	5,644	-0.04%
2018/05/16	42	41.40	16	41.36	41.40	26	5,580	0.47%
2018/05/15	2	40.48	2	40.50	40.30	0	5,535	0.00%
2018/05/14	3	40.42	3	41.02	40.30	0	5,612	0.00%
2018/05/11	9	40.97	1	40.95	40.95	8	5,607	0.14%
2018/05/10	2	41.60	11	41.49	41.95	-9	5,547	-0.16%
2018/05/09	4	40.38	0	0.00	40.25	4	5,468	0.07%
2018/05/08	0	0.00	14	40.36	40.90	-14	5,465	-0.26%
2018/05/07	1	39.00	1	39.65	39.00	0	5,415	0.00%
2018/05/04	0	0.00	2	39.13	39.15	-2	5,456	-0.04%
2018/05/03	2	38.53	0	0.00	38.50	2	5,488	0.04%
2018/05/02	2	38.95	0	0.00	38.80	2	5,539	0.04%
2018/04/30	4	38.51	2	38.83	38.90	2	5,559	0.04%
2018/04/27	0	0.00	1	39.10	38.90	-1	5,670	-0.02%
2018/04/26	2	38.85	21	39.12	38.55	-19	5,824	-0.33%
2018/04/25	1	38.10	2	39.05	38.90	-1	5,818	-0.02%
2018/04/24	54	38.70	1	39.25	38.60	53	5,838	0.91%
2018/04/23	6	40.08	3	39.97	39.65	3	5,962	0.05%
2018/04/20	7	40.62	0	0.00	40.40	7	5,984	0.12%
2018/04/19	1	41.50	8	41.59	41.50	-7	5,956	-0.12%
2018/04/18	17	40.99	10	41.13	40.85	7	5,928	0.12%
2018/04/17	7	41.16	3	41.75	40.75	4	5,914	0.07%
2018/04/16	8	41.88	2	41.95	41.80	6	5,889	0.10%
2018/04/13	5	42.44	1	42.45	42.25	4	5,884	0.07%
2018/04/12	10	42.18	0	0.00	42.00	10	5,903	0.17%
2018/04/11	12	43.29	7	43.46	42.75	5	5,869	0.09%
2018/04/10	5	44.14	3	44.42	44.25	2	5,759	0.03%
2018/04/09	5	43.57	3	43.92	43.95	2	5,782	0.03%
2018/04/03	4	43.74	0	0.00	43.60	4	5,773	0.07%
2018/04/02	2	44.58	2.1	44.90	44.55	-0.1	5,760	0.00%
2018/03/31	1	44.35	2	44.95	44.40	-1	5,743	-0.02%
2018/03/30	20	44.68	9	45.09	44.20	11	5,736	0.19%
2018/03/29	3	44.07	3	44.48	44.50	0	5,694	0.00%
2018/03/28	10	44.27	3	44.30	44.10	7	5,666	0.12%
2018/03/27	3	44.97	0	0.00	44.60	3	5,638	0.05%
2018/03/26	2	43.85	5	44.24	44.40	-3	5,569	-0.05%
2018/03/23	11	43.05	8	43.83	43.80	3	5,544	0.05%
2018/03/22	23	47.21	4	47.28	46.30	19	5,442	0.35%
2018/03/21	24	48.99	36	48.48	48.50	-12	5,236	-0.23%
2018/03/20	3	45.15	20	45.78	46.25	-17	4,730	-0.36%
2018/03/19	10	46.08	10	46.19	45.60	0	4,719	0.00%
2018/03/16	17	46.26	3	46.77	46.05	14	4,718	0.30%
2018/03/15	9	47.63	9	47.47	46.75	0	4,697	0.00%
2018/03/14	3	46.63	10	46.89	47.15	-7	4,481	-0.16%
2018/03/13	4	46.59	5	46.96	46.60	-1	4,445	-0.02%
2018/03/12	18	46.45	23	46.95	46.20	-5	4,360	-0.11%
2018/03/09	7	46.01	12	46.66	46.90	-5	4,201	-0.12%
2018/03/08	10	46.32	15	46.44	45.90	-5	4,116	-0.12%
2018/03/07	54	47.20	33	47.17	44.80	21	3,895	0.54%
2018/03/06	0	0.00	27	44.02	46.05	-27	3,375	-0.80%
2018/03/05	3	42.07	3	42.62	41.90	0	3,258	0.00%
2018/03/02	1	41.95	0	0.00	42.30	1	3,346	0.03%
2018/03/01	2	41.75	2	42.38	42.50	0	3,415	0.00%
2018/02/27	16	42.58	1	43.90	42.10	15	3,681	0.41%
2018/02/26	8	42.84	9	42.97	43.00	-1	3,719	-0.03%
2018/02/23	1	42.05	4	42.41	42.05	-3	3,770	-0.08%
2018/02/22	6	41.18	3	41.70	41.75	3	3,858	0.08%
2018/02/21	2	41.45	5	41.97	41.55	-3	3,881	-0.08%
2018/02/12	1	39.45	5	39.83	40.10	-4	3,863	-0.10%
2018/02/09	4	37.79	3	38.38	39.40	1	3,990	0.03%
2018/02/08	5	40.61	4	40.98	40.95	1	4,081	0.02%
2018/02/07	2	41.15	6	41.40	41.00	-4	4,120	-0.10%
2018/02/06	13	39.85	18	40.09	39.80	-5	4,188	-0.12%
2018/02/05	7	42.56	9	42.67	42.95	-2	4,247	-0.05%
2018/02/02	6	44.07	3	44.43	44.55	3	4,296	0.07%
2018/02/01	3	44.77	4	45.06	44.40	-1	4,426	-0.02%
2018/01/31	11	44.31	6	44.35	44.65	5	4,595	0.11%
2018/01/30	11	45.02	0	0.00	44.65	11	4,746	0.23%
2018/01/29	3	45.92	1	46.25	46.10	2	4,769	0.04%
2018/01/26	3	44.52	6	45.26	45.80	-3	4,823	-0.06%
2018/01/25	5	45.26	10	45.28	44.90	-5	4,951	-0.10%
2018/01/24	5	44.56	3	44.83	44.90	2	5,223	0.04%
2018/01/23	6	45.64	4.1	45.84	45.00	1.9	5,423	0.03%
2018/01/22	21	45.65	9	45.37	46.05	12	5,406	0.22%
2018/01/19	1	44.00	4	44.38	44.20	-3	5,460	-0.05%
2018/01/18	13	44.11	38	44.14	43.90	-25	5,588	-0.45%
2018/01/17	22	44.85	5	44.75	44.30	17	5,933	0.29%
2018/01/16	16	43.77	5	43.64	44.00	11	5,905	0.19%
2018/01/12	0	0.00	5	42.98	43.15	-5	6,429	-0.08%
2018/01/11	1	41.70	2	42.20	42.40	-1	6,667	-0.01%
2018/01/10	3	42.63	0	0.00	42.25	3	7,143	0.04%
2018/01/09	2	42.93	69	42.81	43.10	-67	7,849	-0.85%
2018/01/08	4	43.31	11	43.63	43.05	-7	8,475	-0.08%
2018/01/05	3	43.85	1	44.10	43.70	2	8,609	0.02%
2018/01/04	27	43.65	4	43.90	43.95	23	8,623	0.27%
2018/01/03	31	43.63	41	43.42	43.45	-10	8,704	-0.11%
2018/01/02	5	42.24	0	0.00	42.40	5	8,698	0.06%