金居 (8358)-元大-大統券商分點個股進出

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
64.6
漲跌
▲2.1
漲幅
+3.36%
成交量
6,267張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/26	2	64.35	0	0.00	64.60	2	4,595	0.04%
2024/04/25	0	0.00	13	63.00	62.50	-13	4,516	-0.29%
2024/04/24	1	63.00	0	0.00	63.00	1	4,488	0.02%
2024/04/23	10	60.00	10	59.90	60.00	0	4,476	0.00%
2024/04/22	6	60.30	13	59.91	59.90	-7	4,457	-0.16%
2024/04/18	2	63.65	3	63.90	64.10	-1	4,358	-0.02%
2024/04/17	11	64.23	2	64.20	64.40	9	4,311	0.21%
2024/04/16	7.1	63.05	1	64.70	62.50	6.1	4,254	0.14%
2024/04/15	11	66.61	10	66.00	65.30	1	4,169	0.02%
2024/04/12	29.1	69.38	13	68.55	67.20	16.1	3,954	0.41%
2024/04/11	2.1	67.50	9	67.81	67.20	-7	3,653	-0.19%
2024/04/10	2.1	66.95	7	66.47	66.00	-4.9	3,458	-0.14%
2024/04/09	17.3	68.49	26	68.25	66.80	-8.7	3,309	-0.26%
2024/04/08	12	65.92	12.1	65.85	65.50	0	2,837	0.00%
2024/04/03	4.1	64.22	0	0.00	64.20	4.1	2,583	0.16%
2024/04/02	27.1	64.59	53	64.62	64.20	-25.9	2,408	-1.08%
2024/04/01	2.1	62.41	23	61.95	62.70	-20.9	1,963	-1.07%
2024/03/29	2	59.30	21	59.12	59.50	-19	1,748	-1.09%
2024/03/27	2	57.30	1	57.30	57.50	1	1,697	0.06%
2024/03/26	39	58.10	1	58.30	57.50	38	1,692	2.25%
2024/03/25	4	58.70	0	0.00	58.60	4	1,715	0.23%
2024/03/21	6	58.70	0	0.00	59.30	6	1,729	0.35%
2024/03/20	0	0.00	1	58.70	59.30	-1	1,740	-0.06%
2024/03/19	0	58.60	0	0.00	58.60	0	1,680	0.00%
2024/03/15	0.1	57.80	1	57.00	57.20	-0.9	1,700	-0.05%
2024/03/13	0	0.00	1	57.70	57.00	-1	1,722	-0.06%
2024/03/11	1	57.10	0	0.00	57.50	1	1,795	0.06%
2024/03/08	1	56.60	0	0.00	56.60	1	1,805	0.06%
2024/03/07	1	59.00	0	0.00	58.30	1	1,794	0.06%
2024/03/01	5	59.10	0	0.00	59.10	5	1,951	0.26%
2024/02/29	0	0.00	4	59.50	59.20	-4	1,970	-0.20%
2024/02/27	1	59.30	0	0.00	59.50	1	2,005	0.05%
2024/02/20	1	61.60	20	61.53	61.60	-19	2,275	-0.84%
2024/02/19	0	0.00	5	63.40	62.50	-5	2,263	-0.22%
2024/02/16	3	64.10	0	0.00	63.50	3	2,226	0.13%
2024/02/02	0	0.00	2	59.70	59.20	-2	2,110	-0.09%
2024/01/30	3	59.73	1	59.90	59.50	2	2,185	0.09%
2024/01/25	2	60.60	0	0.00	59.90	2	2,295	0.09%
2024/01/23	0	0.00	21	60.30	60.40	-21	2,426	-0.87%
2024/01/22	1	60.90	6	60.90	60.80	-5	2,463	-0.20%
2024/01/18	0	0.00	1	57.80	58.30	-1	2,721	-0.04%
2024/01/15	1	59.50	0	0.00	59.10	1	2,850	0.04%
2024/01/12	0	0.00	1	59.20	59.10	-1	2,944	-0.03%
2024/01/11	2	58.60	0	0.00	58.70	2	2,978	0.07%
2024/01/09	0.1	58.50	0	0.00	57.70	0.1	3,155	0.00%
2024/01/08	1	58.50	2	58.50	58.40	-1	3,212	-0.03%
2024/01/05	0	59.10	0	0.00	58.90	0	3,296	0.00%
2024/01/04	2	59.00	0	0.00	58.80	2	3,465	0.06%
2023/12/29	0	0.00	0	60.63	60.60	0	3,957	0.00%
2023/12/28	0	60.60	0	60.80	60.50	0	4,199	0.00%
2023/12/27	0	0.00	0	60.60	60.50	0	4,594	0.00%
2023/12/26	0	0.00	2	60.40	60.20	-2	4,851	-0.04%
2023/12/25	0	0.00	0	60.29	60.10	0	4,875	0.00%
2023/12/22	0	0.00	0	60.65	60.50	0	4,908	0.00%
2023/12/21	0	60.90	0	61.07	60.40	0	4,954	0.00%
2023/12/20	0	0.00	1	60.31	60.70	-1	4,988	-0.02%
2023/12/18	0	60.60	0	0.00	60.40	0	5,035	0.00%
2023/12/15	0	0.00	1	62.30	61.30	-1	5,077	-0.02%
2023/12/14	3	61.63	0	61.93	61.50	3	5,173	0.06%
2023/12/13	1	61.70	1	61.80	61.80	0	5,302	0.00%
2023/12/12	2	61.30	1	61.40	61.20	1	5,404	0.02%
2023/12/11	1	61.20	0.1	61.94	61.90	0.9	5,553	0.02%
2023/12/08	0	0.00	0	61.97	61.80	0	5,619	0.00%
2023/12/07	6	62.58	5	62.00	61.60	1	5,764	0.02%
2023/12/06	3	62.47	0	61.89	62.50	3	5,971	0.05%
2023/12/05	0	0.00	1	61.20	61.00	-1	6,066	-0.02%
2023/12/04	0	62.40	2	62.00	61.80	-2	6,247	-0.03%
2023/12/01	2.7	62.70	0	62.80	62.60	2.7	6,619	0.04%
2023/11/30	1	62.30	0	62.40	62.20	1	7,389	0.01%
2023/11/29	7	62.08	6	61.52	61.50	1	7,551	0.01%
2023/11/28	10	60.72	0	61.15	61.40	10	7,723	0.13%
2023/11/27	0	60.40	0	60.30	60.00	0	8,329	0.00%
2023/11/24	0	61.08	0	61.10	60.80	0	8,809	0.00%
2023/11/23	20.1	62.86	17	61.75	61.50	3.1	8,993	0.03%
2023/11/22	0	0.00	0.1	60.51	60.80	-0.1	8,851	0.00%
2023/11/21	11	61.20	0	60.63	60.40	11	8,887	0.12%
2023/11/20	9	60.30	11.1	60.21	60.80	-2.1	8,988	-0.02%
2023/11/17	0	0.00	0.6	59.08	59.10	-0.6	9,095	-0.01%
2023/11/15	10	60.20	0	60.15	59.30	10	9,508	0.10%
2023/11/14	10	59.80	0	59.55	59.90	10	9,725	0.10%
2023/11/13	1	59.50	0	0.00	59.20	1	10,039	0.01%
2023/11/10	8	60.45	0.1	60.75	60.50	7.9	10,560	0.08%
2023/11/09	0	60.75	0	60.60	60.60	0	10,718	0.00%
2023/11/08	4	61.05	0	0.00	60.80	4	10,744	0.04%
2023/11/06	1	61.50	0	61.55	62.10	1	10,844	0.01%
2023/11/03	3	60.50	0	0.00	60.50	3	10,857	0.03%
2023/11/02	0	60.62	0	0.00	60.40	0	10,931	0.00%
2023/11/01	0	58.85	9	59.00	59.00	-9	10,977	-0.08%
2023/10/31	16.1	59.75	14	59.81	58.40	2.1	11,027	0.02%
2023/10/30	5	60.90	0	61.45	60.90	5	11,180	0.04%
2023/10/27	2.1	60.91	0	62.23	60.20	2.1	11,313	0.02%
2023/10/26	19	62.54	0	0.00	61.10	19	11,743	0.16%
2023/10/25	0	0.00	0.1	64.97	65.00	-0.1	12,206	0.00%
2023/10/24	0	63.17	0	63.60	64.20	0	12,992	0.00%
2023/10/23	0	63.98	10	64.40	63.00	-10	13,942	-0.07%
2023/10/20	2	61.90	0	62.83	63.00	2	14,815	0.01%
2023/10/19	0	63.90	0	0.00	63.90	0	14,773	0.00%
2023/10/18	6.2	64.00	0	0.00	64.00	6.2	14,777	0.04%
2023/10/17	10	67.70	2	68.10	67.20	8	14,792	0.05%
2023/10/16	2	67.44	2	67.80	67.10	0	14,788	0.00%
2023/10/13	0	68.40	0	0.00	68.10	0	14,860	0.00%
2023/10/12	0	67.69	0	68.78	68.70	0	14,865	0.00%
2023/10/11	0	68.05	6	67.92	67.20	-6	14,932	-0.04%
2023/10/06	0	67.71	1	68.50	67.50	-1	14,829	-0.01%
2023/10/05	1	68.00	18	68.27	68.10	-17	14,942	-0.11%
2023/10/04	2	68.30	11	68.64	68.40	-9	14,858	-0.06%
2023/10/03	18	68.55	13.1	68.70	68.40	4.9	14,680	0.03%
2023/10/02	1	64.34	9	65.67	66.90	-8	14,427	-0.06%
2023/09/28	0	62.43	1	62.40	61.80	-1	14,264	-0.01%
2023/09/27	1	61.31	1	61.40	62.00	0	14,340	0.00%
2023/09/26	0	63.01	0	0.00	61.60	0	14,382	0.00%
2023/09/25	0	62.90	0	0.00	63.10	0	14,459	0.00%
2023/09/22	0	63.10	0	0.00	63.20	0	14,466	0.00%
2023/09/21	8	62.06	0	0.00	62.50	8	14,478	0.06%
2023/09/20	4	62.30	2	63.20	61.70	2	14,478	0.01%
2023/09/19	10	62.60	2	62.80	62.40	8	14,567	0.06%
2023/09/18	6	64.29	1	64.40	64.00	5	14,654	0.03%
2023/09/15	8	67.26	9	66.67	66.60	-1	15,118	-0.01%
2023/09/14	12	65.88	12	66.67	66.80	0	15,209	0.00%
2023/09/13	3.1	65.19	17	65.51	65.00	-13.9	15,083	-0.09%
2023/09/12	8.1	65.08	1.1	65.14	65.20	7	15,044	0.05%
2023/09/11	15	64.97	1	65.01	65.00	14	14,948	0.09%
2023/09/08	0	68.00	1	68.20	68.40	-1	14,761	-0.01%
2023/09/07	0	69.03	2	68.65	69.00	-2	14,747	-0.01%
2023/09/06	24	70.57	10.1	70.72	69.80	13.9	14,736	0.09%
2023/09/05	31.1	70.94	40.1	71.10	70.60	-9	14,622	-0.06%
2023/09/04	9.1	68.30	17.4	68.26	68.10	-8.3	13,907	-0.06%
2023/09/01	21.1	69.00	23	67.64	66.30	-2	13,906	-0.01%
2023/08/31	8.1	69.41	14	69.23	68.80	-6	14,025	-0.04%
2023/08/30	17.1	68.06	9	68.24	68.30	8.1	13,475	0.06%
2023/08/29	0	0.00	9	65.74	66.40	-9	13,009	-0.07%
2023/08/28	0	62.60	1	63.50	63.40	-1	12,798	-0.01%
2023/08/25	3	64.27	0.5	64.30	64.30	2.5	12,830	0.02%
2023/08/24	0	0.00	5	64.52	64.50	-5	12,777	-0.04%
2023/08/23	3	65.30	1	64.60	64.60	2	12,668	0.02%
2023/08/22	9.1	65.95	4	65.32	64.50	5.1	12,588	0.04%
2023/08/21	0	65.40	0	65.60	65.80	0	12,422	0.00%
2023/08/18	9	65.36	3.1	65.02	64.20	5.9	12,213	0.05%
2023/08/17	6.2	64.68	10	64.92	65.60	-3.8	12,012	-0.03%
2023/08/16	5	63.42	25	63.76	64.50	-20	11,781	-0.17%
2023/08/15	5	61.42	0	0.00	61.90	5	11,231	0.04%
2023/08/14	0	0.00	15	56.37	56.30	-15	11,076	-0.14%
2023/08/11	4	58.05	1	57.50	57.50	3	11,048	0.03%
2023/08/10	4.3	58.65	12	59.78	58.10	-7.7	11,025	-0.07%
2023/08/09	1.1	61.30	0	0.00	60.90	1.1	10,926	0.01%
2023/08/08	8	62.38	0	0.00	61.90	8	10,878	0.07%
2023/08/07	2	63.05	0	0.00	64.00	2	10,834	0.02%
2023/08/04	7	62.17	4	62.08	62.30	3	10,768	0.03%
2023/08/02	4.1	64.02	5	63.28	62.70	-0.9	10,710	-0.01%
2023/08/01	2	63.65	0	0.00	63.60	2	10,508	0.02%
2023/07/31	3.1	67.76	7.3	65.73	64.50	-4.2	10,379	-0.04%
2023/07/28	21.6	69.07	29	69.58	69.60	-7.4	9,839	-0.08%
2023/07/27	41.4	69.28	49	68.93	67.50	-7.6	9,214	-0.08%
2023/07/26	63.3	69.39	56.1	68.50	65.80	7.2	8,371	0.09%
2023/07/25	41.1	64.79	82.2	65.67	66.80	-41.1	7,406	-0.55%
2023/07/24	4	59.78	5	60.58	60.80	-1	6,496	-0.02%
2023/07/21	4	60.75	1	60.80	60.80	3	6,468	0.05%
2023/07/20	7.1	62.20	8	61.94	61.60	-1	6,462	-0.01%
2023/07/19	3	59.80	0	0.00	59.70	3	6,335	0.05%
2023/07/18	3	62.73	8	62.61	60.80	-5	6,304	-0.08%
2023/07/17	2	62.80	5	62.40	62.00	-3	6,244	-0.05%
2023/07/14	6	62.85	17	62.50	62.00	-11	6,194	-0.18%
2023/07/13	3	61.60	12	61.28	61.00	-9	5,970	-0.15%
2023/07/12	11	60.17	22	60.74	60.20	-11	5,784	-0.19%
2023/07/11	9	56.93	1	57.20	57.70	8	5,611	0.14%
2023/07/10	6	56.00	3	56.00	56.00	3	5,591	0.05%
2023/07/07	11	58.03	6	57.60	57.60	5	5,553	0.09%
2023/07/06	1	62.50	0	0.00	62.40	1	5,441	0.02%
2023/07/05	3	62.83	3	63.13	63.00	0	5,368	0.00%
2023/07/04	3	62.20	4	62.48	62.40	-1	5,278	-0.02%
2023/07/03	21	61.73	2	62.30	62.30	19	5,211	0.36%
2023/06/30	1	59.90	12	59.60	61.30	-11	5,107	-0.22%
2023/06/29	9	60.40	0	0.00	60.10	9	5,085	0.18%
2023/06/28	14	60.99	1	60.20	60.00	13	5,085	0.26%
2023/06/27	11	61.69	8	61.54	60.60	3	5,088	0.06%
2023/06/26	8	64.41	9.1	64.46	63.90	-1.1	4,952	-0.02%
2023/06/21	29	64.58	35	65.07	65.00	-6	4,791	-0.13%
2023/06/20	14	61.69	18	61.67	61.20	-4	4,288	-0.09%
2023/06/19	11	59.77	0	0.00	59.80	11	4,168	0.26%
2023/06/16	1	60.30	0	0.00	60.10	1	4,175	0.02%
2023/06/15	2	60.90	0	0.00	61.10	2	4,216	0.05%
2023/06/14	6	60.97	6.1	60.83	60.80	0	4,207	0.00%
2023/06/13	30	61.92	24	61.46	61.30	6	4,248	0.14%
2023/06/12	25.2	61.58	19	61.41	61.80	6.2	4,180	0.15%
2023/06/09	11.1	62.41	16	62.20	63.30	-4.9	4,033	-0.12%
2023/06/08	13	60.87	4	61.08	60.80	9	3,779	0.24%
2023/06/07	4.1	60.63	7	61.63	61.60	-3	3,720	-0.08%
2023/06/06	12.1	60.83	45	61.02	60.00	-32.9	3,521	-0.93%
2023/06/05	1	59.00	4	58.65	58.90	-3	3,214	-0.09%
2023/06/02	1	57.80	10	58.00	57.80	-9	3,151	-0.29%
2023/05/31	5	57.84	2	58.10	57.50	3	3,194	0.09%
2023/05/29	9	56.88	6	56.60	56.80	3	3,218	0.09%
2023/05/26	4	57.25	0	0.00	56.50	4	3,274	0.12%
2023/05/25	0	0.00	11	57.52	57.30	-11	3,341	-0.33%
2023/05/24	3	56.07	0	0.00	56.80	3	3,360	0.09%
2023/05/22	8	56.90	6	55.93	57.00	2	3,606	0.06%
2023/05/19	1	55.10	7	55.31	55.10	-6	3,623	-0.17%
2023/05/18	1	55.30	2	54.55	55.20	-1	3,750	-0.03%
2023/05/17	16	53.88	2	54.10	53.70	14	3,810	0.37%
2023/05/15	0	0.00	5	53.60	53.80	-5	3,890	-0.13%
2023/05/12	1	54.10	0	0.00	54.10	1	4,039	0.02%
2023/05/11	0	0.00	1	53.30	53.50	-1	4,113	-0.02%
2023/05/10	30	54.63	0	0.00	54.70	30	4,193	0.72%
2023/05/08	1.6	55.23	3	56.23	55.60	-1.4	4,446	-0.03%
2023/05/05	1	54.60	1	55.10	55.50	0	4,475	0.00%
2023/05/04	2	53.30	5	53.80	53.80	-3	4,604	-0.07%
2023/04/28	2	54.80	11	55.03	54.80	-9	5,471	-0.16%
2023/04/27	11	53.24	1	54.50	53.50	10	5,628	0.18%
2023/04/26	0	0.00	1	53.00	53.40	-1	5,806	-0.02%
2023/04/25	0	0.00	12	55.20	53.70	-12	5,941	-0.20%
2023/04/21	0	0.00	2	55.45	55.20	-2	6,131	-0.03%
2023/04/20	16	56.79	0	0.00	56.60	16	6,356	0.25%
2023/04/19	1	58.90	0	0.00	58.80	1	6,644	0.02%
2023/04/13	9	60.50	16	60.76	60.40	-7	7,369	-0.09%
2023/04/12	2	60.15	3	60.73	60.90	-1	7,350	-0.01%
2023/04/11	7	60.73	7	60.61	60.60	0	7,331	0.00%
2023/04/10	0	0.00	3	61.23	61.40	-3	7,302	-0.04%
2023/04/07	2	60.45	4	60.68	60.70	-2	7,279	-0.03%
2023/04/06	2	60.00	1	60.20	60.00	1	7,270	0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/30	1	59.50	3	60.10	59.80	-2	7,275	-0.03%
2023/03/29	7	59.56	9	59.73	59.70	-2	7,286	-0.03%
2023/03/28	12	59.88	23	59.68	58.90	-11	7,294	-0.15%
2023/03/27	19	60.65	7	60.87	60.80	12	7,256	0.17%
2023/03/24	8	60.14	19	60.71	61.10	-11	7,282	-0.15%
2023/03/23	21	60.58	17	59.92	59.90	4	7,258	0.06%
2023/03/22	3	60.93	9	61.50	62.00	-6	7,190	-0.08%
2023/03/21	4	59.58	4	60.00	60.10	0	7,257	0.00%
2023/03/20	13	58.41	13	58.62	58.60	0	7,338	0.00%
2023/03/17	9	59.18	9	59.02	59.20	0	7,294	0.00%
2023/03/16	13	58.55	35	58.28	58.50	-22	7,311	-0.30%
2023/03/15	21	60.76	7	60.54	60.00	14	7,329	0.19%
2023/03/14	11	61.12	22	61.00	60.60	-11	7,398	-0.15%
2023/03/13	6	61.40	5	61.90	61.90	1	7,527	0.01%
2023/03/10	87	62.84	5	62.10	62.10	82	7,674	1.07%
2023/03/09	1	63.90	0	0.00	63.90	1	8,054	0.01%
2023/03/08	3	63.53	3	63.90	63.90	0	8,235	0.00%
2023/03/07	7	64.10	7	63.93	63.90	0	8,237	0.00%
2023/03/06	16	64.23	4	64.13	64.20	12	8,246	0.15%
2023/03/03	11	63.39	12	63.83	63.50	-1	8,274	-0.01%
2023/03/02	5	62.96	18	63.34	63.20	-13	8,317	-0.16%
2023/03/01	6	62.09	22	62.69	62.90	-16	8,563	-0.19%
2023/02/24	24	63.18	17	63.11	62.80	7	8,563	0.08%
2023/02/23	29	63.06	93	63.41	62.80	-64	8,536	-0.75%
2023/02/22	28	63.89	29	63.63	63.80	-1	8,545	-0.01%
2023/02/21	11	64.07	10	64.76	64.80	1	8,565	0.01%
2023/02/20	14	64.28	27	64.64	64.60	-13	8,532	-0.15%
2023/02/17	7	66.06	7	66.19	66.00	0	8,545	0.00%
2023/02/16	10	66.47	14	66.99	67.50	-4	8,760	-0.05%
2023/02/15	2	64.60	10	64.84	64.70	-8	8,733	-0.09%
2023/02/14	0	0.00	2	64.45	64.50	-2	8,745	-0.02%
2023/02/13	5	64.56	0	0.00	63.80	5	8,822	0.06%
2023/02/10	14	65.33	5	65.30	64.20	9	9,008	0.10%
2023/02/09	9	67.47	10	67.13	67.20	-1	9,288	-0.01%
2023/02/08	3	68.17	6	68.37	67.90	-3	9,373	-0.03%
2023/02/07	6	67.85	29	67.37	68.00	-23	9,417	-0.24%
2023/02/06	5	66.50	7	66.81	67.00	-2	9,664	-0.02%
2023/02/03	1	67.40	0	0.00	66.20	1	10,133	0.01%
2023/02/02	17	67.51	2	67.20	67.00	15	10,287	0.15%
2023/02/01	11	67.45	15.1	67.88	67.40	-4.1	10,251	-0.04%
2023/01/31	15	65.70	18	65.16	65.70	-3	9,979	-0.03%
2023/01/30	17.1	64.63	22	64.77	65.00	-4.9	9,923	-0.05%
2023/01/17	5	60.52	15	60.57	59.90	-10	9,663	-0.10%
2023/01/16	4	59.15	3	59.33	58.90	1	9,501	0.01%
2023/01/13	11	59.28	0	0.00	58.10	11	9,297	0.12%
2023/01/12	0	0.00	1	59.00	58.60	-1	9,133	-0.01%
2023/01/11	12	58.30	2	58.60	58.40	10	9,020	0.11%
2023/01/10	6	59.70	3	58.20	58.40	3	8,905	0.03%
2023/01/09	8	58.59	12	58.75	58.70	-4	8,654	-0.05%
2023/01/06	9	56.14	13.8	56.65	57.30	-4.8	8,280	-0.06%
2023/01/05	8.8	56.94	21	56.58	55.40	-12.2	8,005	-0.15%
2023/01/04	2	56.50	8.1	55.68	57.00	-6.1	7,697	-0.08%
2023/01/03	2	51.60	2	51.60	51.90	0	7,479	0.00%
2022/12/30	1	50.20	0	0.00	50.00	1	7,458	0.01%
2022/12/27	1	51.70	20	52.00	51.00	-19	7,450	-0.26%
2022/12/23	14	51.57	4	51.30	51.30	10	7,458	0.13%
2022/12/21	1	50.50	0	0.00	50.70	1	7,446	0.01%
2022/12/20	3	52.97	0	0.00	51.20	3	7,412	0.04%
2022/12/19	0	0.00	1	53.10	53.00	-1	7,378	-0.01%
2022/12/16	0	0.00	1	53.80	54.40	-1	7,359	-0.01%
2022/12/15	0	0.00	5	55.18	55.30	-5	7,315	-0.07%
2022/12/14	0	0.00	4	54.95	55.10	-4	7,306	-0.05%
2022/12/13	4	55.55	2	53.80	53.80	2	7,264	0.03%
2022/12/12	5	54.68	27	55.30	55.50	-22	7,108	-0.31%
2022/12/09	5	53.94	1	53.60	53.50	4	6,984	0.06%
2022/12/08	2	54.15	6	54.37	54.40	-4	6,943	-0.06%
2022/12/07	11	52.93	0	0.00	53.30	11	6,879	0.16%
2022/12/06	0	55.00	1	55.30	54.70	-1	6,762	-0.01%
2022/12/05	5.1	57.14	10	56.44	56.30	-5	6,642	-0.07%
2022/12/02	12	58.86	25	59.08	58.40	-13	6,480	-0.20%
2022/12/01	18	56.54	32	56.78	59.00	-14	6,298	-0.22%
2022/11/30	21.2	54.81	9	54.00	54.50	12.2	5,868	0.21%
2022/11/29	0	0.00	1	51.60	51.60	-1	5,662	-0.02%
2022/11/28	15	51.80	0	0.00	51.80	15	5,630	0.27%
2022/11/25	4	51.80	13	51.89	51.10	-9	5,600	-0.16%
2022/11/24	8	52.74	5	52.52	52.90	3	5,523	0.05%
2022/11/23	9	53.09	13.1	52.73	52.90	-4.1	5,432	-0.07%
2022/11/22	5	51.56	2	50.80	50.90	3	5,156	0.06%
2022/11/21	0	0.00	4	50.30	50.80	-4	5,109	-0.08%
2022/11/18	13	52.62	5	52.70	51.60	8	5,061	0.16%
2022/11/17	10	51.93	3	52.33	51.80	7	4,910	0.14%
2022/11/16	2	51.90	7	51.86	52.00	-5	4,802	-0.10%
2022/11/15	3	52.30	4	51.75	52.30	-1	4,707	-0.02%
2022/11/14	15.2	51.36	2	50.85	51.60	13.2	4,510	0.29%
2022/11/11	6	48.96	12	48.55	48.55	-6	4,177	-0.14%
2022/11/10	1.1	48.37	3	48.40	48.50	-2	4,045	-0.05%
2022/11/09	5	49.75	5	49.59	49.60	0	3,940	0.00%
2022/11/08	6	50.45	7	50.49	49.30	-1	3,814	-0.03%
2022/11/07	23.2	51.48	22	49.37	50.50	1.2	3,587	0.03%
2022/11/04	1	47.60	3	47.15	47.60	-2	3,173	-0.06%
2022/11/03	13.1	47.08	10	47.09	47.65	3.1	3,014	0.10%
2022/11/02	20	46.77	21	47.08	47.10	-1	2,855	-0.04%
2022/11/01	14	45.33	24	45.76	46.50	-10	2,519	-0.40%
2022/10/31	10	41.54	4	42.60	43.60	6	1,885	0.32%
2022/10/28	4	39.66	8	40.18	39.65	-4	1,655	-0.24%
2022/10/27	0	0.00	30	39.05	39.80	-30	1,532	-1.96%
2022/10/26	42	38.88	12	39.06	37.50	30	1,470	2.04%
2022/10/25	1	38.50	1	38.30	38.00	0	1,311	0.00%
2022/10/13	2	36.25	0	0.00	34.90	2	1,756	0.11%
2022/10/11	2	37.15	0	0.00	36.85	2	1,839	0.11%
2022/09/29	1	35.55	0	0.00	36.65	1	2,108	0.05%
2022/09/28	0	0.00	1	36.20	35.35	-1	2,122	-0.05%
2022/09/26	1	38.30	0	0.00	36.65	1	2,167	0.05%
2022/09/23	30	39.73	0	0.00	39.35	30	2,180	1.38%
2022/09/22	1	38.50	1	38.90	39.65	0	2,220	0.00%
2022/09/21	1	39.90	3	39.57	39.05	-2	2,253	-0.09%
2022/09/19	2	40.63	0	0.00	40.35	2	2,274	0.09%
2022/09/16	2	41.08	0	0.00	41.10	2	2,291	0.09%
2022/09/15	0	0.00	3	41.83	41.85	-3	2,339	-0.13%
2022/09/14	10	41.80	0	0.00	41.80	10	2,381	0.42%
2022/09/13	0	0.00	3	41.68	41.70	-3	2,416	-0.12%
2022/09/12	15	41.20	0	0.00	41.20	15	2,461	0.61%
2022/09/08	25	40.62	0	0.00	41.65	25	2,500	1.00%
2022/09/07	0	40.45	0	0.00	40.55	0	2,505	0.00%
2022/09/06	0	0.00	1	40.45	40.30	-1	2,502	-0.04%
2022/09/05	4	41.05	21	40.90	40.70	-17	2,499	-0.68%
2022/09/02	42	42.36	0	0.00	42.35	42	2,485	1.69%
2022/08/31	2	42.80	0	0.00	43.00	2	2,478	0.08%
2022/08/30	1	42.30	3	42.35	42.25	-2	2,472	-0.08%
2022/08/29	0	0.00	2	42.50	42.15	-2	2,473	-0.08%
2022/08/26	5	44.00	0	0.00	43.60	5	2,463	0.20%
2022/08/19	1	43.80	0	0.00	43.75	1	2,505	0.04%
2022/08/18	1	43.90	25	43.44	43.95	-24	2,511	-0.96%
2022/08/17	20	43.53	0	0.00	43.60	20	2,512	0.80%
2022/08/16	4	43.45	5	43.60	43.45	-1	2,521	-0.04%
2022/08/12	1	43.15	0	0.00	43.05	1	2,522	0.04%
2022/08/11	40	41.60	0	0.00	41.95	40	2,507	1.60%
2022/08/10	1	41.85	0	0.00	41.90	1	2,505	0.04%
2022/08/09	1	41.55	0	0.00	41.50	1	2,516	0.04%
2022/08/03	1	40.55	0	0.00	40.45	1	2,530	0.04%
2022/08/02	0	0.00	6	41.68	40.80	-6	2,548	-0.24%
2022/07/29	0	0.00	1	42.35	42.35	-1	2,530	-0.04%
2022/07/28	10	42.78	0	0.00	42.60	10	2,524	0.40%
2022/07/26	48	43.56	0	0.00	43.15	48	2,513	1.91%
2022/07/22	11	46.44	25	46.40	46.65	-14	2,492	-0.56%
2022/07/21	3	45.85	2	45.93	46.65	1	2,306	0.04%
2022/07/19	1	42.00	1	42.35	41.90	0	2,255	0.00%
2022/07/18	7	42.41	0	0.00	42.35	7	2,270	0.31%
2022/07/15	4	45.18	1	46.05	46.25	3	2,216	0.14%
2022/07/14	2	44.65	2	44.75	45.10	0	2,175	0.00%
2022/07/13	1	44.40	1	44.30	44.25	0	2,143	0.00%
2022/07/11	2	44.00	0	0.00	44.20	2	2,063	0.10%
2022/07/08	2	45.85	0	0.00	46.00	2	2,033	0.10%
2022/07/04	0	0.00	6	44.23	43.85	-6	1,962	-0.31%
2022/06/30	6	45.80	10	45.88	45.25	-4	1,909	-0.21%
2022/06/29	2	47.23	1	46.70	47.05	1	1,868	0.05%
2022/06/24	0	0.00	1	48.45	48.20	-1	1,803	-0.06%
2022/06/23	0	0.00	2	47.90	47.40	-2	1,794	-0.11%
2022/06/21	1	48.80	3	49.30	50.00	-2	1,735	-0.12%
2022/06/20	2	50.40	0	0.00	48.35	2	1,712	0.12%
2022/06/17	3	52.07	0	0.00	51.30	3	1,700	0.18%
2022/06/15	1	55.40	0	0.00	55.10	1	1,664	0.06%
2022/05/31	0	0.00	3	57.90	57.90	-3	1,850	-0.16%
2022/05/30	1	57.70	1	57.80	58.00	0	1,871	0.00%
2022/05/27	4	55.23	0.1	54.60	55.40	3.9	1,845	0.21%
2022/05/25	1	54.70	0	0.00	55.00	1	1,982	0.05%
2022/05/23	1	56.30	0	0.00	56.10	1	2,307	0.04%
2022/05/18	4	57.10	0	0.00	56.80	4	2,307	0.17%
2022/05/16	2	55.90	0	0.00	54.60	2	2,269	0.09%
2022/05/09	1	57.50	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	59.00	1	60.40	60.40	0	2,244	0.00%
2022/05/05	5	60.80	1	60.60	60.60	4	2,255	0.18%
2022/05/04	12	59.63	0	0.00	59.80	12	2,296	0.52%
2022/04/29	2	58.60	0	0.00	58.10	2	2,305	0.09%
2022/04/27	1	57.20	5	57.80	59.50	-4	2,277	-0.18%
2022/04/26	3	59.83	1	60.20	59.50	2	2,261	0.09%
2022/04/25	3	61.60	9	61.12	60.50	-6	2,256	-0.27%
2022/04/22	20	64.20	0	0.00	64.40	20	2,228	0.90%
2022/04/20	4	66.35	0	0.00	66.70	4	2,240	0.18%
2022/04/19	0	0.00	1	66.60	65.80	-1	2,257	-0.04%
2022/04/18	4	66.25	0	0.00	66.00	4	2,273	0.18%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	0	0.00	1	67.90	68.00	-1	2,354	-0.04%
2022/04/13	1	68.30	0	0.00	68.70	1	2,381	0.04%
2022/04/12	0	0.00	9	68.16	68.00	-9	2,429	-0.37%
2022/04/11	4	69.05	2	69.40	68.60	2	2,456	0.08%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/01	0	0.00	3	71.70	71.40	-3	2,653	-0.11%
2022/03/31	6	71.85	0	0.00	71.80	6	2,696	0.22%
2022/03/29	7	72.66	0	0.00	72.30	7	2,965	0.24%
2022/03/23	0	0.00	3	72.60	72.60	-3	3,210	-0.09%
2022/03/22	3	72.70	2	72.70	72.70	1	3,236	0.03%
2022/03/17	0	0.00	1	70.70	70.90	-1	3,316	-0.03%
2022/03/16	1	68.70	2	68.80	68.80	-1	3,351	-0.03%
2022/03/15	5	69.20	0.5	69.30	68.80	4.5	3,369	0.13%
2022/03/11	0	0.00	1	70.60	70.80	-1	3,477	-0.03%
2022/03/10	0	0.00	1	71.90	71.30	-1	3,491	-0.03%
2022/03/09	2	70.85	0	0.00	70.90	2	3,527	0.06%
2022/03/07	0	0.00	1	70.90	70.90	-1	3,618	-0.03%
2022/03/04	2	73.80	0	0.00	73.30	2	3,643	0.05%
2022/03/03	1	75.00	1	75.30	74.50	0	3,723	0.00%
2022/03/01	1	74.60	6	75.03	75.40	-5	3,833	-0.13%
2022/02/25	10	75.57	4	75.85	75.00	6	3,886	0.15%
2022/02/24	0	0.00	2	75.05	74.20	-2	4,011	-0.05%
2022/02/23	13	73.44	25	73.70	74.20	-12	4,011	-0.30%
2022/02/22	6	70.37	0	0.00	70.00	6	3,988	0.15%
2022/02/17	0	0.00	1	71.40	70.90	-1	5,207	-0.02%
2022/02/16	0	0.00	1	71.60	70.80	-1	5,801	-0.02%
2022/02/14	0	0.00	5	71.00	70.70	-5	5,953	-0.08%
2022/02/11	0.3	72.20	0	0.00	72.00	0.3	6,038	0.00%
2022/02/10	0	0.00	1	73.40	73.00	-1	6,225	-0.02%
2022/02/09	1	72.20	0	0.00	72.20	1	6,242	0.02%
2022/02/07	0	0.00	5	68.20	69.70	-5	6,412	-0.08%
2022/01/26	1	67.80	3	67.77	67.50	-2	6,444	-0.03%
2022/01/25	0	0.00	2	69.20	69.00	-2	6,552	-0.03%
2022/01/24	0	0.00	4	69.00	69.80	-4	6,667	-0.06%
2022/01/19	4	72.55	1	73.00	72.20	3	6,881	0.04%
2022/01/18	3	73.50	0	0.00	73.40	3	6,994	0.04%
2022/01/14	0	0.00	1	72.20	73.10	-1	7,114	-0.01%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/12	2	72.25	1	72.10	72.20	1	7,299	0.01%
2022/01/11	1	73.00	0	0.00	72.70	1	7,345	0.01%
2022/01/10	2	72.80	0	0.00	73.90	2	7,484	0.03%
2022/01/07	0	0.00	10	73.70	73.50	-10	7,675	-0.13%
2022/01/06	0	0.00	2	75.25	75.30	-2	7,663	-0.03%
2022/01/05	1	76.30	0	0.00	76.10	1	7,694	0.01%
2022/01/04	2	77.75	4.4	77.25	77.30	-2.4	7,696	-0.03%
2022/01/03	9	77.48	11	77.63	77.30	-2	7,732	-0.03%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	4	77.40	5	77.30	78.10	-1	7,940	-0.01%
2021/12/28	11	78.15	1	79.30	77.60	10	8,059	0.12%
2021/12/27	3	78.50	1	78.20	77.60	2	8,168	0.02%
2021/12/24	3	78.10	7	78.50	78.40	-4	8,290	-0.05%
2021/12/23	2	78.35	38	78.35	78.40	-36	8,387	-0.43%
2021/12/22	6	76.62	18	76.76	77.10	-12	8,527	-0.14%
2021/12/21	2	73.85	0	0.00	75.00	2	9,313	0.02%
2021/12/20	17	73.51	15	73.20	73.10	2	9,674	0.02%
2021/12/17	1	74.80	0	0.00	74.90	1	9,822	0.01%
2021/12/16	0	0.00	15	75.89	75.90	-15	9,836	-0.15%
2021/12/15	10	75.54	11	75.07	74.80	-1	9,853	-0.01%
2021/12/14	4	75.95	33	75.64	75.20	-29	9,905	-0.29%
2021/12/13	0	0.00	5	75.10	75.10	-5	9,860	-0.05%
2021/12/10	8	74.09	9	74.02	74.40	-1	10,038	-0.01%
2021/12/09	1	75.30	2	76.10	75.20	-1	10,000	-0.01%
2021/12/08	5	76.42	2	77.30	76.20	3	10,010	0.03%
2021/12/07	3	77.20	1	78.40	76.60	2	10,001	0.02%
2021/12/06	1	75.60	1	75.90	76.00	0	10,060	0.00%
2021/12/03	0	0.00	3	76.30	76.60	-3	10,082	-0.03%
2021/12/02	0	0.00	3	75.60	75.50	-3	10,112	-0.03%
2021/12/01	13	75.42	0	0.00	75.30	13	10,105	0.13%
2021/11/30	1	77.20	5	77.14	76.90	-4	10,062	-0.04%
2021/11/29	7	74.53	8	76.48	76.30	-1	10,057	-0.01%
2021/11/26	15.1	76.53	25	76.42	75.90	-9.9	9,995	-0.10%
2021/11/25	26	79.28	13	78.94	78.70	13	9,949	0.13%
2021/11/24	3	79.10	3	78.73	79.70	0	9,979	0.00%
2021/11/23	16.2	79.41	6	79.70	78.80	10.2	10,081	0.10%
2021/11/22	8.1	81.36	19	81.85	83.00	-11	9,931	-0.11%
2021/11/19	3	79.30	1	78.80	79.10	2	9,795	0.02%
2021/11/18	3	78.07	2	78.75	78.10	1	9,812	0.01%
2021/11/17	2.3	80.41	3	80.20	79.80	-0.7	9,727	-0.01%
2021/11/16	59.3	84.36	27	84.42	80.50	32.3	9,651	0.33%
2021/11/15	24.1	80.74	94	81.85	83.90	-69.9	8,911	-0.78%
2021/11/12	1	75.60	2	76.30	76.30	-1	8,640	-0.01%
2021/11/11	2	76.15	1	77.19	75.40	1	8,744	0.01%
2021/11/10	8	75.96	1	76.10	76.10	7	8,994	0.08%
2021/11/09	13	75.50	35	76.66	77.00	-22	9,006	-0.24%
2021/11/08	13	74.76	13	74.82	74.00	0	8,860	0.00%
2021/11/05	19	74.52	1	75.50	74.50	18	8,942	0.20%
2021/11/04	1	76.50	0	0.00	75.20	1	8,981	0.01%
2021/11/03	3	74.83	0	0.00	74.80	3	9,139	0.03%
2021/11/02	2	74.30	12	74.75	73.80	-10	9,260	-0.11%
2021/11/01	10	74.90	5	76.70	76.90	5	9,253	0.05%
2021/10/29	0	0.00	19	74.22	74.70	-19	9,759	-0.19%
2021/10/28	13	73.81	1	73.00	72.60	12	10,246	0.12%
2021/10/27	3	74.60	1	75.60	75.40	2	10,312	0.02%
2021/10/26	18	75.96	0	0.00	74.70	18	10,317	0.17%
2021/10/25	3	73.30	7	74.41	75.70	-4	10,226	-0.04%
2021/10/22	5	72.58	4	73.80	74.20	1	10,271	0.01%
2021/10/21	5	73.46	1	73.70	73.10	4	10,293	0.04%
2021/10/20	5	75.64	7	74.54	74.70	-2	10,274	-0.02%
2021/10/19	2	73.50	2	73.95	74.20	0	10,319	0.00%
2021/10/18	1	73.60	3	73.20	74.00	-2	10,566	-0.02%
2021/10/15	20	72.71	29	72.67	73.40	-9	10,569	-0.09%
2021/10/14	1	67.60	11	67.58	68.20	-10	10,520	-0.10%
2021/10/13	9	67.29	4	67.13	66.50	5	10,558	0.05%
2021/10/12	12	69.29	16	69.10	69.10	-4	10,571	-0.04%
2021/10/08	2	70.85	2	70.80	71.00	0	10,617	0.00%
2021/10/07	12	70.27	12	70.78	70.20	0	10,683	0.00%
2021/10/06	76	69.31	75	68.14	67.90	1	11,044	0.01%
2021/10/05	1	64.00	4	66.30	67.60	-3	11,074	-0.03%
2021/10/04	12	67.06	9	67.83	66.00	3	11,062	0.03%
2021/10/01	8	72.50	32	71.00	71.10	-24	10,969	-0.22%
2021/09/30	10	75.23	3	75.23	75.40	7	10,879	0.06%
2021/09/29	15	77.36	9.3	77.82	73.90	5.7	10,816	0.05%
2021/09/28	98.3	82.70	63.1	82.39	80.20	35.2	10,680	0.33%
2021/09/27	15	79.95	22	80.39	79.90	-7	9,841	-0.07%
2021/09/24	4	73.93	8	75.16	75.70	-4	9,525	-0.04%
2021/09/23	0	0.00	6	72.53	73.00	-6	9,417	-0.06%
2021/09/22	1	71.50	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	10	73.50	73.50	-10	9,470	-0.11%
2021/09/16	0	0.00	5	72.40	72.60	-5	9,454	-0.05%
2021/09/15	56	72.35	60	72.32	71.50	-4	9,509	-0.04%
2021/09/13	3	73.13	1	72.80	71.70	2	9,632	0.02%
2021/09/10	6	72.07	7	72.41	72.70	-1	9,877	-0.01%
2021/09/09	14	71.27	15	71.74	72.20	-1	10,071	-0.01%
2021/09/06	1	72.40	0	0.00	71.30	1	11,699	0.01%
2021/09/03	1	72.50	2	72.50	72.10	-1	11,964	-0.01%
2021/09/02	1	72.40	0	0.00	71.90	1	12,347	0.01%
2021/09/01	1	73.80	1	73.10	73.70	0	12,590	0.00%
2021/08/31	1	72.30	0	0.00	72.80	1	12,590	0.01%
2021/08/30	1	74.30	1	74.00	73.40	0	12,648	0.00%
2021/08/26	15	70.71	11	71.52	71.70	4	12,512	0.03%
2021/08/25	5	69.50	0	0.00	70.50	5	12,632	0.04%
2021/08/24	10	71.43	11	71.03	70.00	-1	12,652	-0.01%
2021/08/23	23	70.33	3	71.47	71.50	20	12,669	0.16%
2021/08/20	2	68.35	2	69.70	68.20	0	12,712	0.00%
2021/08/19	3	71.03	2	70.45	69.30	1	12,867	0.01%
2021/08/18	3.1	71.46	1	72.40	73.90	2.1	12,851	0.02%
2021/08/17	10	76.23	9	75.68	73.80	1	12,837	0.01%
2021/08/16	15.1	75.55	3	76.63	74.90	12.1	12,983	0.09%
2021/08/13	0	0.00	2	83.00	82.90	-2	12,988	-0.02%
2021/08/12	0	0.00	1	84.50	84.30	-1	13,191	-0.01%
2021/08/10	0	0.00	3	85.60	85.40	-3	13,665	-0.02%
2021/08/09	6	87.83	6	86.38	84.10	0	13,730	0.00%
2021/08/06	0	0.00	2	88.45	88.00	-2	13,816	-0.01%
2021/08/05	5	88.70	4.4	88.10	87.30	0.6	13,821	0.00%
2021/08/04	73.4	88.85	22.2	88.53	89.10	51.3	14,081	0.36%
2021/08/03	38.1	86.76	92	86.83	87.50	-53.9	13,658	-0.39%
2021/08/02	4	82.28	12	82.94	83.30	-8	13,151	-0.06%
2021/07/30	0	0.00	3	79.40	79.10	-3	13,152	-0.02%
2021/07/29	0	0.00	1	78.30	78.60	-1	13,389	-0.01%
2021/07/28	1.2	76.03	0	0.00	77.80	1.2	13,621	0.01%
2021/07/27	1	83.30	1	83.10	80.00	0	13,719	0.00%
2021/07/26	5	81.50	0	0.00	81.20	5	13,875	0.04%
2021/07/23	10	83.15	5	82.96	82.10	5	13,994	0.04%
2021/07/22	3	81.53	18	80.81	81.40	-15	13,930	-0.11%
2021/07/21	9	76.48	1	76.30	75.90	8	13,746	0.06%
2021/07/20	2	77.10	0	0.00	76.90	2	13,750	0.01%
2021/07/19	2	80.90	1	79.80	80.50	1	13,833	0.01%
2021/07/16	1	81.70	2	81.50	81.40	-1	14,247	-0.01%
2021/07/15	1	81.10	1	81.50	81.70	0	14,505	0.00%
2021/07/14	5	82.88	1	82.50	82.50	4	14,695	0.03%
2021/07/13	16	85.17	13.5	87.05	83.70	2.5	14,884	0.02%
2021/07/12	3	83.87	0	0.00	83.20	3	14,678	0.02%
2021/07/09	0	0.00	3	84.40	84.50	-3	14,692	-0.02%
2021/07/08	2	83.20	6	83.00	83.20	-4	14,792	-0.03%
2021/07/07	1	82.80	14	84.00	82.80	-13	14,932	-0.09%
2021/07/06	2	84.05	3	83.20	83.00	-1	15,022	-0.01%
2021/07/05	4	85.00	10	85.94	85.10	-6	15,176	-0.04%
2021/07/02	1	82.00	0	0.00	82.00	1	15,175	0.01%
2021/07/01	0	82.70	42	80.97	80.70	-42	15,341	-0.27%
2021/06/30	2	81.30	5.4	83.32	81.50	-3.4	15,632	-0.02%
2021/06/29	28	83.51	5	83.10	82.80	23	15,724	0.15%
2021/06/28	31.2	83.48	8	83.15	84.80	23.2	16,256	0.14%
2021/06/24	1	84.00	2	83.70	83.50	-1	16,969	-0.01%
2021/06/23	1.1	83.84	3	84.87	84.80	-2	17,087	-0.01%
2021/06/22	4.1	83.03	3	83.43	83.00	1.1	17,247	0.01%
2021/06/21	4.2	83.36	14.2	83.00	82.40	-10	17,979	-0.06%
2021/06/18	12	87.71	5	88.02	87.60	7	18,581	0.04%
2021/06/17	19	90.25	16	89.47	88.90	3	18,730	0.02%
2021/06/16	49.6	90.74	40	90.23	88.90	9.6	18,628	0.05%
2021/06/15	31.1	87.67	30	86.70	86.20	1.1	18,381	0.01%
2021/06/11	24	82.89	17	83.08	82.60	7	18,677	0.04%
2021/06/10	5	81.34	23	81.28	82.50	-18	18,508	-0.10%
2021/06/09	6	79.35	19	80.07	80.30	-13	18,181	-0.07%
2021/06/08	1	77.30	0	0.00	77.00	1	17,994	0.01%
2021/06/04	1	75.53	1	76.00	76.20	0	18,079	0.00%
2021/06/03	1	76.00	1	77.10	76.80	0	18,237	0.00%
2021/06/02	10	76.34	0	0.00	76.10	10	18,457	0.05%
2021/06/01	5	79.50	0	0.00	79.50	5	18,353	0.03%
2021/05/28	3	81.47	2	81.85	80.90	1	18,411	0.01%
2021/05/27	3	81.23	4	80.50	81.30	-1	18,468	-0.01%
2021/05/26	6	79.52	0	0.00	80.00	6	18,319	0.03%
2021/05/25	13	81.12	17	81.31	78.50	-4	18,359	-0.02%
2021/05/24	4	78.13	9	78.48	78.20	-5	18,270	-0.03%
2021/05/21	4	76.38	23	75.37	75.50	-19	18,138	-0.10%
2021/05/20	24.6	75.43	8	74.15	74.00	16.6	18,249	0.09%
2021/05/19	6	76.80	28	73.58	78.60	-22	18,154	-0.12%
2021/05/18	3	70.50	8	71.53	71.80	-5	18,103	-0.03%
2021/05/17	25	71.01	1	71.90	66.50	24	18,788	0.13%
2021/05/14	8	73.13	25	73.42	73.80	-17	20,041	-0.08%
2021/05/13	1	67.50	4	65.90	68.10	-3	19,889	-0.02%
2021/05/12	16	67.84	7	71.33	65.70	9	19,943	0.05%
2021/05/11	1	71.80	8	72.93	70.00	-7	20,097	-0.03%
2021/05/10	5	71.70	1	72.20	71.40	4	20,196	0.02%
2021/05/07	5	71.32	1	71.60	72.10	4	20,804	0.02%
2021/05/06	8	73.66	6	74.10	73.50	2	20,847	0.01%
2021/05/05	45	67.86	49	71.34	70.20	-4	20,768	-0.02%
2021/05/04	23	67.46	11	68.33	67.30	12	21,129	0.06%
2021/05/03	4	75.62	1	75.50	74.70	3	21,321	0.01%
2021/04/29	5	82.08	49	83.15	83.00	-44	21,377	-0.21%
2021/04/28	4	82.35	46	80.59	80.00	-42	21,438	-0.20%
2021/04/27	12	81.89	2	83.20	81.80	10	21,401	0.05%
2021/04/26	2	82.15	0	0.00	81.10	2	21,350	0.01%
2021/04/23	39	83.86	10	85.81	82.80	29	21,429	0.14%
2021/04/22	12	87.42	21	88.04	85.20	-9	21,344	-0.04%
2021/04/21	2	84.05	13	84.86	84.30	-11	20,986	-0.05%
2021/04/20	3	81.77	2	83.15	81.30	1	20,862	0.00%
2021/04/19	23	80.49	44	80.71	80.10	-21	20,734	-0.10%
2021/04/16	0	0.00	5	79.06	77.80	-5	20,537	-0.02%
2021/04/15	51	77.09	0	0.00	78.00	51	20,348	0.25%
2021/04/14	4	73.95	5	74.94	75.30	-1	20,297	0.00%
2021/04/13	2	74.80	4	75.93	74.00	-2	20,402	-0.01%
2021/04/12	1	76.00	3	77.60	76.40	-2	20,581	-0.01%
2021/04/09	5	81.06	5	80.98	79.00	0	20,588	0.00%
2021/04/08	0	0.00	11	80.04	79.80	-11	20,616	-0.05%
2021/04/07	3	79.83	9	79.50	79.50	-6	20,634	-0.03%
2021/04/06	11	79.79	13	79.92	81.10	-2	20,773	-0.01%
2021/04/01	4	76.25	27	76.83	75.50	-23	21,171	-0.11%
2021/03/31	39	75.13	20	76.36	75.80	19	21,598	0.09%
2021/03/30	8	73.21	6	73.48	73.10	2	22,568	0.01%
2021/03/29	18	72.49	21	73.16	72.40	-3	22,798	-0.01%
2021/03/26	3	69.43	50	68.98	69.00	-47	22,533	-0.21%
2021/03/25	57	68.33	10	69.78	68.00	47	22,491	0.21%
2021/03/24	20	71.20	25	71.06	70.20	-5	22,209	-0.02%
2021/03/23	19	68.87	105.1	69.93	70.80	-86.1	21,339	-0.40%	大賣/
2021/03/22	9	65.32	16.5	65.53	65.30	-7.5	20,493	-0.04%
2021/03/19	37	63.96	6.1	64.15	63.40	30.9	20,159	0.15%
2021/03/18	38	64.39	27	65.06	63.10	11	19,809	0.06%
2021/03/17	15	63.33	60	64.05	64.60	-45	19,342	-0.23%
2021/03/16	1	59.60	11	60.59	60.30	-10	18,592	-0.05%
2021/03/15	0	0.00	1	59.70	59.60	-1	18,506	-0.01%
2021/03/11	18	58.94	3	58.87	59.90	15	18,523	0.08%
2021/03/10	1	57.10	0	0.00	57.60	1	18,503	0.01%
2021/03/09	1	56.50	18	56.69	56.90	-17	18,499	-0.09%
2021/03/08	53	58.98	5	59.04	58.40	48	18,414	0.26%
2021/03/05	0	0.00	2	57.00	56.40	-2	18,256	-0.01%
2021/03/04	5	56.80	8	57.50	56.40	-3	18,282	-0.02%
2021/03/03	7	57.09	5.2	57.68	58.40	1.8	18,247	0.01%
2021/03/02	19	59.46	20	58.72	57.20	-1	18,591	-0.01%
2021/02/26	0.5	59.30	10	59.00	59.30	-9.5	18,657	-0.05%
2021/02/25	3.1	58.82	1	59.20	58.70	2.1	18,873	0.01%
2021/02/24	0	0.00	4	59.30	58.50	-4	18,808	-0.02%
2021/02/23	2	61.45	2	61.95	60.80	0	18,742	0.00%
2021/02/22	8	62.53	15	63.29	61.50	-7	18,702	-0.04%
2021/02/19	3.1	60.56	4	60.70	61.40	-0.9	18,460	0.00%
2021/02/18	15	60.47	9	60.98	60.60	6	18,605	0.03%
2021/02/17	19.1	61.30	18.4	61.87	62.50	0.7	19,117	0.00%
2021/02/05	32.2	57.41	110.2	57.78	57.90	-78	18,671	-0.42%	大賣/
2021/02/04	3	54.20	2.2	54.45	54.00	0.8	17,802	0.00%
2021/02/03	5	54.94	8	55.10	53.60	-3	17,791	-0.02%
2021/02/02	54	53.95	81	54.78	55.20	-27	17,572	-0.15%
2021/02/01	11	52.93	11	53.21	53.70	0	17,009	0.00%
2021/01/29	35	54.64	13	55.52	51.90	22	16,705	0.13%
2021/01/28	1	54.80	0	0.00	52.80	1	15,996	0.01%
2021/01/27	14	54.33	11	54.05	53.80	3	15,772	0.02%
2021/01/26	8	55.16	26	56.03	54.10	-18	15,546	-0.12%
2021/01/25	1	52.50	9	52.77	54.00	-8	14,918	-0.05%
2021/01/22	16	50.32	17	50.60	52.10	-1	14,523	-0.01%
2021/01/21	3	49.88	3	49.40	50.50	0	14,213	0.00%
2021/01/20	0	0.00	1	46.90	46.90	-1	13,985	-0.01%
2021/01/19	1	47.95	0	0.00	47.95	1	13,887	0.01%
2021/01/18	3	46.83	4	47.85	48.10	-1	13,843	-0.01%
2021/01/15	2	50.50	0	0.00	50.10	2	13,596	0.01%
2021/01/14	3	52.40	4	52.43	52.50	-1	13,422	-0.01%
2021/01/13	4	53.10	27	52.24	53.20	-23	13,293	-0.17%
2021/01/12	8	50.71	16	50.58	50.40	-8	13,148	-0.06%
2021/01/11	8	52.36	2	52.75	52.60	6	12,997	0.05%
2021/01/08	0	0.00	1	52.70	52.50	-1	12,869	-0.01%
2021/01/07	4	52.38	5	52.66	52.60	-1	12,778	-0.01%
2021/01/06	14	53.04	2	54.25	51.40	12	12,634	0.09%
2021/01/05	24	54.97	16	54.73	53.40	8	12,302	0.07%
2021/01/04	12	52.58	0	0.00	52.70	12	11,872	0.10%
2020/12/31	6	53.28	4	52.75	53.30	2	11,712	0.02%
2020/12/30	12	53.26	11	53.32	52.90	1	11,421	0.01%
2020/12/29	5	54.06	11	54.47	54.60	-6	11,222	-0.05%
2020/12/28	28	54.28	99	53.93	55.50	-71	10,862	-0.65%
2020/12/25	35	52.76	23	52.57	51.80	12	10,069	0.12%
2020/12/24	68	50.92	82	51.97	51.50	-14	9,435	-0.15%
2020/12/23	11	48.80	26	48.76	48.80	-15	7,858	-0.19%
2020/12/22	14	45.40	11	46.22	44.40	3	7,373	0.04%
2020/12/21	0	0.00	2	44.50	45.10	-2	7,047	-0.03%
2020/12/18	4	43.40	10	43.40	43.45	-6	6,902	-0.09%
2020/12/17	0	0.00	2	43.00	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	1	42.55	42.85	-1	6,903	-0.01%
2020/12/15	14	42.03	0	0.00	41.90	14	6,927	0.20%
2020/12/11	2	42.25	3	42.40	42.50	-1	6,994	-0.01%
2020/12/10	7	43.49	34	42.74	43.30	-27	6,923	-0.39%
2020/12/09	15	44.85	5	44.85	44.70	10	6,787	0.15%
2020/12/08	0	0.00	4	44.55	45.25	-4	6,732	-0.06%
2020/12/07	27	46.21	5	46.71	44.85	22	6,676	0.33%
2020/12/04	11	46.11	12	45.92	46.20	-1	6,565	-0.02%
2020/12/03	0	0.00	2	45.65	45.20	-2	6,440	-0.03%
2020/12/02	1	45.10	1	45.40	45.50	0	6,364	0.00%
2020/12/01	5	44.60	41	44.90	44.95	-36	6,252	-0.58%
2020/11/30	9	46.53	3	46.00	45.85	6	6,096	0.10%
2020/11/27	4	46.15	29	46.06	46.05	-25	5,956	-0.42%
2020/11/26	62	46.44	81	47.14	46.50	-19	5,867	-0.32%
2020/11/25	37	45.89	3.2	45.58	46.00	33.8	5,354	0.63%
2020/11/24	36	44.98	31	45.08	44.45	5	5,108	0.10%
2020/11/23	15	44.66	7	45.05	44.40	8	4,777	0.17%
2020/11/20	12	44.85	7	45.28	44.45	5	4,694	0.11%
2020/11/19	28	44.84	15	44.98	45.20	13	4,544	0.29%
2020/11/18	25	44.93	20	45.05	45.00	5	4,419	0.11%
2020/11/17	25	45.06	35	44.92	44.50	-10	4,216	-0.24%
2020/11/16	57	44.96	66	44.99	44.50	-9	3,939	-0.23%
2020/11/13	11	42.67	15	42.74	42.90	-4	3,069	-0.13%
2020/11/12	36	41.95	13	42.68	41.90	23	2,611	0.88%
2020/11/11	3	40.70	4	40.36	40.70	-1	2,016	-0.05%
2020/11/09	0	0.00	5	38.50	38.55	-5	1,881	-0.27%
2020/11/06	0	0.00	2	38.70	38.50	-2	1,890	-0.11%
2020/11/02	0	0.00	2	37.95	38.50	-2	1,988	-0.10%
2020/10/28	0	0.00	2	38.55	38.35	-2	2,055	-0.10%
2020/10/27	0	0.00	14	38.66	38.80	-14	2,088	-0.67%
2020/10/22	2	38.00	0	0.00	37.90	2	2,238	0.09%
2020/10/20	0	0.00	4	38.46	38.10	-4	2,295	-0.17%
2020/10/16	0	0.00	1	37.00	36.85	-1	2,296	-0.04%
2020/10/15	8	37.10	0	0.00	37.15	8	2,325	0.34%
2020/10/13	0	0.00	3	36.40	36.45	-3	2,382	-0.13%
2020/10/12	1	36.80	0	0.00	36.45	1	2,386	0.04%
2020/10/08	1	37.40	0	0.00	37.05	1	2,412	0.04%
2020/10/07	1	37.30	0	0.00	37.25	1	2,440	0.04%
2020/10/06	3	37.22	2	37.33	37.30	1	2,466	0.04%
2020/09/25	1	37.40	0	0.00	37.05	1	2,826	0.04%
2020/09/24	0	0.00	1	37.40	37.75	-1	2,872	-0.03%
2020/09/23	3	38.22	0	0.00	37.75	3	2,956	0.10%
2020/09/21	2	38.80	0	0.00	38.70	2	3,083	0.06%
2020/09/18	3	40.50	0	0.00	39.30	3	3,137	0.10%
2020/09/17	1	40.95	5	40.68	40.60	-4	3,125	-0.13%
2020/09/16	1	39.75	0	0.00	39.70	1	3,050	0.03%
2020/09/11	2	38.70	0	0.00	38.50	2	3,163	0.06%
2020/09/10	1	39.20	0	0.00	38.50	1	3,264	0.03%
2020/09/09	1	38.90	1	38.85	39.00	0	3,282	0.00%
2020/09/08	1	38.15	0	0.00	38.15	1	3,281	0.03%
2020/09/07	0	0.00	10	38.03	37.65	-10	3,318	-0.30%
2020/09/04	0	0.00	3	37.90	37.95	-3	3,412	-0.09%
2020/09/01	0	0.00	3	38.05	38.15	-3	3,582	-0.08%
2020/08/25	0	0.00	7	38.49	38.40	-7	3,846	-0.18%
2020/08/24	2	37.80	0	0.00	38.20	2	3,868	0.05%
2020/08/21	5	36.75	0	0.00	37.00	5	3,954	0.13%
2020/08/20	7	36.11	45	36.83	36.05	-38	4,025	-0.94%
2020/08/19	0	0.00	1	38.95	38.90	-1	4,079	-0.02%
2020/08/10	15	40.58	0	0.00	40.10	15	4,604	0.33%
2020/08/06	9	41.07	0	0.00	40.75	9	4,823	0.19%
2020/08/05	0	0.00	1	41.45	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	10	41.33	41.25	-10	5,361	-0.19%
2020/08/03	1	40.80	2	41.13	40.85	-1	5,506	-0.02%
2020/07/31	12	41.15	0	0.00	41.15	12	5,644	0.21%
2020/07/30	3	40.73	5	40.92	40.90	-2	5,952	-0.03%
2020/07/29	1	39.10	0	0.00	39.10	1	6,042	0.02%
2020/07/28	3	38.60	0	0.00	38.50	3	6,369	0.05%
2020/07/27	3	39.50	0	0.00	39.80	3	6,722	0.04%
2020/07/23	0	0.00	1	40.90	40.85	-1	6,857	-0.01%
2020/07/20	4	39.35	0	0.00	39.80	4	6,826	0.06%
2020/07/17	2	39.85	0	0.00	39.70	2	6,825	0.03%
2020/07/15	1	41.00	0	0.00	40.30	1	6,823	0.01%
2020/07/14	0	0.00	3	40.90	40.60	-3	6,846	-0.04%
2020/07/13	0	0.00	5	40.65	40.90	-5	6,834	-0.07%
2020/07/10	13	40.18	8	40.28	40.10	5	6,865	0.07%
2020/07/09	1	41.35	1	41.75	41.20	0	6,897	0.00%
2020/07/08	0	0.00	5	41.70	41.70	-5	6,989	-0.07%
2020/07/07	6	42.00	2	41.70	42.00	4	6,965	0.06%
2020/07/03	5	40.85	0	0.00	40.90	5	6,929	0.07%
2020/07/02	0	0.00	4	41.19	41.15	-4	6,967	-0.06%
2020/07/01	3	41.65	0	0.00	41.65	3	6,887	0.04%
2020/06/30	0	0.00	2	41.50	41.85	-2	6,845	-0.03%
2020/06/29	1	42.85	0	0.00	42.90	1	6,765	0.01%
2020/06/22	1	42.45	1	42.95	42.45	0	6,647	0.00%
2020/06/18	1	43.05	28	42.95	42.85	-27	6,667	-0.40%
2020/06/17	1	42.95	6	42.81	42.95	-5	6,597	-0.08%
2020/06/16	1	41.75	40	41.96	42.00	-39	6,551	-0.60%
2020/06/12	0	0.00	1	39.85	41.50	-1	6,634	-0.02%
2020/06/11	7	41.00	2	40.85	40.90	5	6,651	0.08%
2020/06/09	4	42.58	2	42.35	42.30	2	6,697	0.03%
2020/06/08	0	0.00	23	42.83	42.25	-23	6,808	-0.34%
2020/06/05	1	42.70	4	42.65	42.65	-3	6,766	-0.04%
2020/06/04	3	42.50	0	0.00	42.65	3	6,762	0.04%
2020/06/03	0	0.00	13	42.00	41.90	-13	6,728	-0.19%
2020/06/02	7	41.88	1	41.55	41.50	6	6,800	0.09%
2020/06/01	2	41.65	0	0.00	41.75	2	6,870	0.03%
2020/05/29	6	40.80	2	40.73	40.95	4	6,863	0.06%
2020/05/28	6	41.85	0	0.00	40.60	6	6,904	0.09%
2020/05/27	2	42.03	1	42.70	41.85	1	6,848	0.01%
2020/05/26	7	42.26	10	42.14	42.25	-3	6,841	-0.04%
2020/05/25	8	41.34	3	40.90	41.55	5	6,753	0.07%
2020/05/22	6	41.47	0	0.00	41.15	6	6,717	0.09%
2020/05/21	1	41.75	11	41.99	41.90	-10	6,697	-0.15%
2020/05/20	2	41.00	0	0.00	40.95	2	6,702	0.03%
2020/05/18	18	40.04	1	40.85	40.20	17	6,592	0.26%
2020/05/15	10	42.38	5	42.12	41.90	5	6,449	0.08%
2020/05/14	6	41.76	3	41.78	41.30	3	6,348	0.05%
2020/05/13	5	43.01	1	42.95	42.95	4	6,213	0.06%
2020/05/12	1	44.20	3	44.30	43.70	-2	6,141	-0.03%
2020/05/11	6	44.13	16	44.34	44.20	-10	5,978	-0.17%
2020/05/08	5	42.39	8	42.54	42.30	-3	5,640	-0.05%
2020/05/07	5	42.67	14	42.54	42.30	-9	5,486	-0.16%
2020/05/06	18	42.34	18	42.74	41.75	0	5,362	0.00%
2020/05/05	2	41.13	2	40.83	40.80	0	5,071	0.00%
2020/05/04	25	40.53	3	40.63	41.50	22	4,899	0.45%
2020/04/30	5	39.67	2	38.95	40.50	3	4,660	0.06%
2020/04/29	1	37.00	4	36.54	36.85	-3	4,394	-0.07%
2020/04/28	0	0.00	10	35.15	35.50	-10	4,387	-0.23%
2020/04/27	18	35.47	0	0.00	35.25	18	4,465	0.40%
2020/04/24	0	0.00	2	34.40	34.45	-2	4,447	-0.04%
2020/04/21	3	33.90	0	0.00	33.60	3	4,466	0.07%
2020/04/16	2	35.15	0	0.00	35.15	2	4,539	0.04%
2020/04/15	2	35.30	21	35.12	35.20	-19	4,612	-0.41%
2020/04/14	23	35.11	4	35.30	35.40	19	4,612	0.41%
2020/04/13	5	35.15	5	34.92	34.80	0	4,589	0.00%
2020/04/08	2	33.30	0	0.00	33.50	2	4,574	0.04%
2020/04/07	5	31.98	1	31.65	32.90	4	4,500	0.09%
2020/03/30	1	30.25	0	0.00	30.20	1	4,472	0.02%
2020/03/25	1	29.80	1	29.70	29.70	0	4,561	0.00%
2020/03/20	0	0.00	1	28.60	28.60	-1	5,173	-0.02%
2020/03/19	15	26.90	10	26.48	26.45	5	5,391	0.09%
2020/03/18	11	29.93	1	29.70	29.35	10	5,436	0.18%
2020/03/16	4	32.30	1	32.15	31.00	3	5,561	0.05%
2020/03/13	1	30.90	0	0.00	31.95	1	5,565	0.02%
2020/03/12	10	35.76	1	34.75	34.30	9	5,506	0.16%
2020/03/11	4	38.66	1	38.00	38.05	3	5,468	0.05%
2020/03/09	5	38.00	10	38.10	38.00	-5	5,901	-0.08%
2020/03/06	0	0.00	7	39.68	39.70	-7	5,920	-0.12%
2020/03/05	0	0.00	15	39.30	39.65	-15	6,003	-0.25%
2020/03/04	0	0.00	5	37.80	38.40	-5	6,457	-0.08%
2020/03/02	4	36.43	0	0.00	36.25	4	6,716	0.06%
2020/02/27	6	38.09	0	0.00	37.00	6	6,860	0.09%
2020/02/26	6	38.33	0	0.00	39.30	6	6,803	0.09%
2020/02/21	0	0.00	5	39.05	38.95	-5	6,745	-0.07%
2020/02/20	10	38.30	5	38.40	38.50	5	6,684	0.07%
2020/02/18	11	38.25	0	0.00	38.05	11	6,686	0.16%
2020/02/12	17	38.38	3	38.32	38.30	14	6,714	0.21%
2020/02/11	1	36.75	1	37.75	37.65	0	6,756	0.00%
2020/02/07	5	36.50	20	36.35	36.35	-15	7,364	-0.20%
2020/02/06	0	0.00	5	36.77	37.10	-5	7,746	-0.06%
2020/02/05	3	36.02	0	0.00	35.85	3	7,741	0.04%
2020/02/04	2	35.95	3	34.48	35.95	-1	7,703	-0.01%
2020/02/03	23	33.48	0	0.00	33.40	23	7,678	0.30%
2020/01/31	1	38.85	35	35.83	36.45	-34	7,587	-0.45%
2020/01/30	1	38.60	5	39.00	38.45	-4	7,532	-0.05%
2020/01/20	6	42.82	5	42.85	42.70	1	7,534	0.01%
2020/01/17	6	43.09	2	43.18	43.00	4	7,589	0.05%
2020/01/16	0	0.00	3	43.42	43.40	-3	7,662	-0.04%
2020/01/15	3	43.65	1	43.55	43.35	2	7,873	0.03%
2020/01/14	3	43.93	0	0.00	43.75	3	8,146	0.04%
2020/01/08	0	0.00	10	42.88	43.15	-10	8,102	-0.12%
2020/01/07	3	43.40	0	0.00	43.10	3	8,246	0.04%
2020/01/03	1	41.95	2	42.88	42.80	-1	8,271	-0.01%
2020/01/02	2	43.08	3	43.17	43.10	-1	8,253	-0.01%
2019/12/31	1	42.70	0	0.00	42.55	1	8,331	0.01%
2019/12/30	2	42.75	0	0.00	42.55	2	8,401	0.02%
2019/12/27	5	42.50	5	42.50	42.35	0	8,440	0.00%
2019/12/26	4	42.65	0	0.00	42.20	4	8,527	0.05%
2019/12/25	10	42.00	11	42.35	42.45	-1	8,590	-0.01%
2019/12/24	1	41.75	9	41.27	41.45	-8	8,942	-0.09%
2019/12/23	2	42.20	7	42.11	41.95	-5	8,962	-0.06%
2019/12/20	6	42.53	6	42.35	42.60	0	9,107	0.00%
2019/12/19	1	42.40	1	43.05	42.75	0	9,700	0.00%
2019/12/18	6	42.77	5	42.69	42.60	1	10,083	0.01%
2019/12/17	51	44.36	38	44.04	44.25	13	10,305	0.13%
2019/12/16	32	45.84	3	46.45	46.80	29	10,013	0.29%
2019/12/13	19	45.65	6	45.18	45.30	13	9,961	0.13%
2019/12/12	22	46.13	25	45.56	44.85	-3	10,269	-0.03%
2019/12/11	9	45.26	26	45.09	45.30	-17	10,281	-0.17%
2019/12/10	18	44.35	11	44.58	45.00	7	10,391	0.07%
2019/12/09	1	46.00	20	45.43	45.00	-19	10,420	-0.18%
2019/12/06	24	45.75	9	45.56	45.30	15	10,519	0.14%
2019/12/05	4	46.61	34	45.92	45.40	-30	10,532	-0.28%
2019/12/04	4	44.81	2	44.85	45.25	2	10,426	0.02%
2019/12/03	3	44.27	2	44.65	44.50	1	10,636	0.01%
2019/12/02	28	43.68	6	44.03	44.85	22	10,677	0.21%
2019/11/29	25	45.34	62	45.22	44.40	-37	10,682	-0.35%
2019/11/28	13	43.77	16	43.78	43.90	-3	10,301	-0.03%
2019/11/27	9	43.16	8	42.64	42.60	1	10,422	0.01%
2019/11/26	15	42.99	3	42.75	43.00	12	10,526	0.11%
2019/11/20	0	0.00	1	40.65	40.60	-1	11,769	-0.01%
2019/11/19	1	40.70	1	40.75	40.75	0	11,960	0.00%
2019/11/15	2	41.15	0	0.00	40.90	2	12,388	0.02%
2019/11/14	0	0.00	20	40.50	40.65	-20	12,744	-0.16%
2019/11/12	1	41.60	0	0.00	41.45	1	13,341	0.01%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	3	41.22	17	41.34	41.00	-14	14,410	-0.10%
2019/11/07	12	40.34	12	40.44	40.60	0	14,552	0.00%
2019/11/06	26	42.54	9	42.31	42.00	17	14,468	0.12%
2019/11/05	18	45.22	35	44.72	45.30	-17	14,132	-0.12%
2019/11/04	2	44.10	0	0.00	43.50	2	13,749	0.01%
2019/11/01	6	43.49	1	43.45	43.50	5	13,691	0.04%
2019/10/31	2	44.40	2	43.60	43.35	0	13,704	0.00%
2019/10/30	1	43.05	1	43.60	43.65	0	13,699	0.00%
2019/10/28	14	44.12	2	43.83	43.85	12	13,617	0.09%
2019/10/25	1	43.10	1	43.50	43.15	0	13,563	0.00%
2019/10/24	0	0.00	3	44.43	44.10	-3	13,517	-0.02%
2019/10/23	5	44.14	4	44.23	44.35	1	13,520	0.01%
2019/10/22	12	44.05	9	43.94	44.10	3	13,312	0.02%
2019/10/21	1	42.40	0	0.00	42.75	1	13,039	0.01%
2019/10/18	1	42.15	2	42.25	42.25	-1	12,991	-0.01%
2019/10/16	6	42.28	8	41.93	42.00	-2	12,920	-0.02%
2019/10/15	3	42.35	6	42.61	42.45	-3	12,807	-0.02%
2019/10/14	2	41.58	0	0.00	41.15	2	12,605	0.02%
2019/10/09	2	40.63	17	40.36	40.50	-15	12,511	-0.12%
2019/10/08	6	41.56	1	41.25	41.25	5	12,425	0.04%
2019/10/07	0	0.00	3	42.05	42.00	-3	12,362	-0.02%
2019/10/04	3	41.60	15	41.00	41.00	-12	12,222	-0.10%
2019/10/03	1	41.35	1	41.75	41.95	0	12,128	0.00%
2019/10/02	5	40.94	4	41.68	42.40	1	12,070	0.01%
2019/10/01	5	40.77	3	40.83	41.00	2	11,963	0.02%
2019/09/27	19	41.47	19	41.20	40.60	0	11,886	0.00%
2019/09/26	22	43.57	12	43.52	43.50	10	11,505	0.09%
2019/09/25	9	43.34	22	43.54	43.20	-13	11,442	-0.11%
2019/09/24	48	44.71	71	44.35	43.45	-23	11,299	-0.20%
2019/09/23	75	47.39	92	46.84	46.80	-17	10,695	-0.16%
2019/09/20	12	48.14	4	47.56	48.60	8	10,293	0.08%
2019/09/19	1	46.40	1	46.80	46.90	0	9,803	0.00%
2019/09/18	6	47.13	2	46.95	46.55	4	9,709	0.04%
2019/09/17	7	47.49	11	47.35	47.10	-4	9,484	-0.04%
2019/09/16	4	46.20	4	46.20	46.50	0	9,039	0.00%
2019/09/12	3	45.33	2	45.35	46.35	1	8,913	0.01%
2019/09/11	7	45.90	12	45.72	45.20	-5	8,751	-0.06%
2019/09/10	15	45.12	8	45.33	45.30	7	8,666	0.08%
2019/09/09	4	46.53	0	0.00	46.50	4	8,491	0.05%
2019/09/06	1	47.10	23	47.11	46.30	-22	8,432	-0.26%
2019/09/05	32	47.02	15	46.84	46.70	17	8,273	0.21%
2019/09/04	3	44.85	6	44.54	45.25	-3	7,862	-0.04%
2019/09/03	33	45.47	34	44.74	45.05	-1	7,723	-0.01%
2019/09/02	35	44.56	8	44.08	44.50	27	7,511	0.36%
2019/08/30	15	45.73	66	43.85	43.20	-51	7,313	-0.70%
2019/08/29	1	46.40	1	46.95	46.80	0	6,927	0.00%
2019/08/28	26	46.53	30	46.10	46.30	-4	6,709	-0.06%
2019/08/27	58	46.49	10	46.18	46.50	48	6,414	0.75%
2019/08/26	64	43.54	73	42.20	43.55	-9	5,719	-0.16%
2019/08/23	91	43.53	37	43.25	42.95	54	5,531	0.98%
2019/08/22	13	42.73	17	42.49	42.30	-4	5,193	-0.08%
2019/08/21	8	41.86	9	41.98	42.00	-1	4,975	-0.02%
2019/08/20	5	41.80	8	42.16	40.80	-3	4,749	-0.06%
2019/08/19	27	42.86	17	43.13	42.30	10	4,500	0.22%
2019/08/16	7	41.54	5	41.27	41.75	2	4,112	0.05%
2019/08/15	5	41.03	14	41.24	41.80	-9	3,876	-0.23%
2019/08/14	8	40.54	18	40.38	41.50	-10	3,444	-0.29%
2019/08/13	17	38.21	22	38.51	38.20	-5	2,872	-0.17%
2019/08/12	4	35.61	19	37.53	38.10	-15	2,255	-0.66%
2019/08/08	8	33.56	10	34.50	34.65	-2	2,010	-0.10%
2019/08/07	2	33.25	7	33.80	33.65	-5	1,853	-0.27%
2019/08/06	4	32.20	2	31.83	32.65	2	1,774	0.11%
2019/08/05	4	32.08	1	32.00	32.00	3	1,759	0.17%
2019/08/02	1	32.35	3	32.50	32.30	-2	1,764	-0.11%
2019/08/01	5	33.70	11	33.53	33.40	-6	1,744	-0.34%
2019/07/30	0	0.00	5	33.52	32.80	-5	1,668	-0.30%
2019/07/29	6	33.38	5	33.59	33.70	1	1,635	0.06%
2019/07/26	0	0.00	8	32.97	33.10	-8	1,575	-0.51%
2019/07/25	5	33.10	4	32.93	32.75	1	1,546	0.06%
2019/07/24	10	31.87	10	31.70	31.85	0	1,474	0.00%
2019/07/23	30	31.65	10	31.77	31.80	20	1,489	1.34%
2019/07/22	0	0.00	3	31.28	31.20	-3	1,466	-0.20%
2019/07/19	12	31.26	0	0.00	31.15	12	1,504	0.80%
2019/07/16	1	31.15	1	31.05	31.10	0	1,542	0.00%
2019/07/12	3	30.92	1	31.00	30.95	2	1,615	0.12%
2019/07/10	1	30.55	1	30.70	30.75	0	1,765	0.00%
2019/07/09	1	30.85	1	30.45	30.45	0	1,802	0.00%
2019/07/08	1	31.15	2	30.95	30.90	-1	1,820	-0.05%
2019/07/05	1	31.20	0	0.00	31.30	1	1,842	0.05%
2019/07/04	3	31.27	6	31.24	31.45	-3	1,864	-0.16%
2019/07/03	4	31.00	1	31.05	30.90	3	1,975	0.15%
2019/07/02	6	31.43	3	31.50	31.50	3	2,063	0.15%
2019/07/01	1	30.55	13	31.13	31.45	-12	2,088	-0.57%
2019/06/28	1	32.35	1	32.15	32.10	0	2,361	0.00%
2019/06/27	0	0.00	9	32.50	32.60	-9	2,417	-0.37%
2019/06/25	2	31.80	0	0.00	31.95	2	2,505	0.08%
2019/06/24	5	32.43	1	32.30	32.30	4	2,576	0.16%
2019/06/21	0	0.00	1	32.25	32.50	-1	2,585	-0.04%
2019/06/20	0	0.00	1	32.50	32.70	-1	2,619	-0.04%
2019/06/19	3	32.02	3	31.90	32.00	0	2,584	0.00%
2019/06/18	0	0.00	4	31.25	31.70	-4	2,568	-0.16%
2019/06/17	1	31.00	1	31.00	31.05	0	2,561	0.00%
2019/06/14	5	31.11	3	31.35	31.35	2	2,623	0.08%
2019/06/13	3	30.95	5	30.33	31.00	-2	2,623	-0.08%
2019/06/11	1	29.05	1	29.10	29.20	0	2,613	0.00%
2019/06/06	36	28.59	0	0.00	28.45	36	2,638	1.36%
2019/06/05	1	28.90	1	28.90	28.85	0	2,645	0.00%
2019/06/04	1	28.70	0	0.00	28.65	1	2,656	0.04%
2019/05/31	2	29.13	1	29.20	29.00	1	2,734	0.04%
2019/05/29	1	28.05	1	28.40	28.15	0	2,785	0.00%
2019/05/27	1	28.25	0	0.00	28.15	1	3,286	0.03%
2019/05/23	2	28.30	1	28.30	28.30	1	3,368	0.03%
2019/05/21	0	0.00	2	28.35	29.10	-2	3,435	-0.06%
2019/05/20	1	29.00	1	28.55	28.50	0	3,451	0.00%
2019/05/17	56	29.54	1	28.95	28.85	55	3,485	1.58%
2019/05/16	3	29.77	6	29.90	29.60	-3	3,536	-0.08%
2019/05/15	3	30.08	0	0.00	30.05	3	3,645	0.08%
2019/05/14	18	28.48	0	0.00	29.50	18	3,661	0.49%
2019/05/13	2	29.60	0	0.00	28.70	2	3,712	0.05%
2019/05/08	6	31.33	2	31.30	31.30	4	3,748	0.11%
2019/05/06	4	31.75	1	31.90	31.70	3	3,817	0.08%
2019/05/02	4	33.00	1	33.10	33.00	3	3,818	0.08%
2019/04/30	2	32.35	0	0.00	32.80	2	3,854	0.05%
2019/04/29	4	33.39	2	33.25	33.00	2	3,914	0.05%
2019/04/25	2	34.93	4	34.74	34.60	-2	3,952	-0.05%
2019/04/24	0	0.00	17	34.22	34.65	-17	4,013	-0.42%
2019/04/22	0	0.00	1	34.85	34.55	-1	4,007	-0.02%
2019/04/19	3.2	34.21	0	0.00	34.90	3.2	4,037	0.08%
2019/04/18	1	34.75	0	0.00	33.85	1	4,000	0.02%
2019/04/17	0	0.00	1	34.70	34.50	-1	3,983	-0.03%
2019/04/16	0	0.00	8	34.67	34.90	-8	4,021	-0.20%
2019/04/15	1	33.70	2	33.80	33.75	-1	3,935	-0.03%
2019/04/11	2	33.30	0	0.00	33.15	2	3,913	0.05%
2019/04/10	7	33.84	0	0.00	33.85	7	3,898	0.18%
2019/04/09	4	34.75	4	34.86	34.35	0	3,879	0.00%
2019/04/08	3	33.92	0	0.00	34.00	3	3,761	0.08%
2019/04/03	0	0.00	13	34.53	34.60	-13	3,670	-0.35%
2019/04/02	9	34.88	18	35.20	34.55	-9	3,618	-0.25%
2019/04/01	5	33.54	31	33.65	33.40	-26	3,357	-0.77%
2019/03/29	12	33.25	6	32.98	33.30	6	3,274	0.18%
2019/03/28	7	32.23	3	32.40	32.45	4	3,149	0.13%
2019/03/27	1	32.55	1	32.75	32.70	0	3,173	0.00%
2019/03/26	0	0.00	1	32.00	31.85	-1	3,124	-0.03%
2019/03/25	22	31.94	0	0.00	31.95	22	3,122	0.70%
2019/03/22	5	32.28	0	0.00	32.15	5	3,069	0.16%
2019/03/21	12	31.98	0	0.00	32.15	12	3,059	0.39%
2019/03/20	20	32.03	0	0.00	31.85	20	3,073	0.65%
2019/03/19	16	32.69	2	32.65	32.20	14	3,165	0.44%
2019/03/18	0	0.00	4	32.46	32.50	-4	3,114	-0.13%
2019/03/15	4	31.65	2	31.73	31.75	2	3,052	0.07%
2019/03/14	1	30.90	1	30.75	30.75	0	3,083	0.00%
2019/03/13	3	30.80	3	30.80	30.80	0	3,133	0.00%
2019/03/12	3	31.33	0	0.00	31.00	3	3,192	0.09%
2019/03/11	1	31.20	0	0.00	31.15	1	3,259	0.03%
2019/03/07	2	31.90	0	0.00	31.30	2	3,361	0.06%
2019/03/06	2	31.40	2	31.35	31.30	0	3,401	0.00%
2019/03/04	23	32.23	0	0.00	32.00	23	3,417	0.67%
2019/02/27	2	31.75	5	31.85	32.50	-3	3,436	-0.09%
2019/02/26	18	32.71	12	32.87	32.55	6	3,339	0.18%
2019/02/25	0	0.00	1	30.95	31.20	-1	2,972	-0.03%
2019/02/21	1	30.60	0	0.00	30.80	1	2,927	0.03%
2019/02/20	6	31.26	0	0.00	30.75	6	2,971	0.20%
2019/02/19	3	30.60	0	0.00	30.60	3	2,943	0.10%
2019/02/14	6	31.08	3	31.17	31.20	3	2,878	0.10%
2019/02/11	0	0.00	2	30.55	30.70	-2	2,757	-0.07%
2019/01/29	0	0.00	1	29.75	29.80	-1	2,682	-0.04%
2019/01/28	0	0.00	2	30.15	30.15	-2	2,676	-0.07%
2019/01/22	0	0.00	5	29.93	30.00	-5	2,639	-0.19%
2019/01/21	0	0.00	3	30.18	30.05	-3	2,591	-0.12%
2019/01/18	0	0.00	1	29.60	29.30	-1	2,512	-0.04%
2019/01/17	0	0.00	5	29.20	29.15	-5	2,491	-0.20%
2019/01/16	1	29.30	7	29.24	29.55	-6	2,448	-0.25%
2019/01/11	7	28.27	1	28.30	28.30	6	2,327	0.26%
2019/01/10	1	27.90	0	0.00	28.00	1	2,258	0.04%
2019/01/09	4	27.60	10	27.71	27.85	-6	2,264	-0.26%
2019/01/08	8	27.73	3	27.80	27.90	5	2,242	0.22%
2019/01/04	1	26.40	3	26.15	26.40	-2	2,170	-0.09%
2018/12/28	3	28.18	0	0.00	28.05	3	2,188	0.14%
2018/12/27	1	28.40	0	0.00	28.25	1	2,211	0.05%
2018/12/26	4	28.59	2	29.65	28.25	2	2,194	0.09%
2018/12/25	1	29.00	0	0.00	29.10	1	2,183	0.05%
2018/12/24	2	29.50	1	29.40	29.85	1	2,183	0.05%
2018/12/22	0	0.00	1	28.90	29.20	-1	2,119	-0.05%
2018/12/21	0	0.00	10	28.30	28.40	-10	2,135	-0.47%
2018/12/20	2	29.00	16	28.67	28.30	-14	2,195	-0.64%
2018/12/19	0	0.00	1	29.30	29.30	-1	2,155	-0.05%
2018/12/17	2	28.90	0	0.00	28.55	2	2,123	0.09%
2018/12/12	5	29.82	1	29.30	30.00	4	2,202	0.18%
2018/12/07	2	28.33	0	0.00	28.20	2	2,176	0.09%
2018/12/06	3	29.48	0	0.00	29.10	3	2,101	0.14%
2018/12/05	1	30.70	0	0.00	30.70	1	2,055	0.05%
2018/12/04	0	0.00	4	31.55	31.95	-4	2,034	-0.20%
2018/12/03	0	0.00	2	31.00	30.90	-2	1,987	-0.10%
2018/11/29	10	30.16	10	29.40	29.60	0	1,891	0.00%
2018/11/28	1	29.00	1	29.40	29.40	0	1,809	0.00%
2018/11/27	0	0.00	10	28.55	28.85	-10	1,772	-0.56%
2018/11/19	1	28.60	1	28.90	29.00	0	1,710	0.00%
2018/11/14	0	0.00	1	27.90	27.70	-1	1,647	-0.06%
2018/11/13	0	0.00	3	27.97	28.05	-3	1,671	-0.18%
2018/11/12	12	28.31	3	28.52	28.35	9	1,689	0.53%
2018/11/09	0	0.00	3	27.30	27.30	-3	1,623	-0.18%
2018/11/05	0	0.00	4	26.86	26.70	-4	1,794	-0.22%
2018/11/02	4	27.06	0	0.00	27.15	4	1,795	0.22%
2018/10/31	0	0.00	1	25.00	25.45	-1	1,740	-0.06%
2018/10/26	40	24.05	0	0.00	24.00	40	1,786	2.24%
2018/10/19	1	25.25	0	0.00	25.45	1	1,863	0.05%
2018/10/12	1	25.00	0	0.00	25.60	1	1,912	0.05%
2018/10/11	4	25.75	0	0.00	25.75	4	1,897	0.21%
2018/10/09	3	28.60	1	28.60	28.60	2	1,890	0.11%
2018/10/08	1	28.80	0	0.00	29.10	1	1,885	0.05%
2018/10/05	4	29.29	0	0.00	29.30	4	1,896	0.21%
2018/10/04	1	31.30	0	0.00	31.25	1	1,879	0.05%
2018/09/27	8	31.93	0	0.00	31.85	8	1,955	0.41%
2018/09/20	2	31.40	0	0.00	31.40	2	2,000	0.10%
2018/09/19	1	33.40	2	32.63	32.60	-1	2,034	-0.05%
2018/09/17	3	32.40	0	0.00	32.25	3	2,018	0.15%
2018/09/14	3	30.92	8	31.08	32.80	-5	2,040	-0.25%
2018/09/13	0	0.00	5	29.90	30.25	-5	1,972	-0.25%
2018/09/12	0	0.00	1	29.55	29.35	-1	1,973	-0.05%
2018/09/11	3	29.25	2	29.30	29.35	1	1,986	0.05%
2018/09/10	6	29.43	2	29.75	28.40	4	2,006	0.20%
2018/09/07	5	30.63	5	31.90	30.60	0	1,997	0.00%
2018/09/05	1	32.90	13	33.03	32.70	-12	2,066	-0.58%
2018/09/04	1	32.05	0	0.00	32.25	1	2,247	0.04%
2018/09/03	2	32.13	0	0.00	32.00	2	2,299	0.09%
2018/08/31	6	32.57	2	32.80	32.80	4	2,317	0.17%
2018/08/29	1	33.50	1	33.40	33.15	0	2,396	0.00%
2018/08/28	0	0.00	12	33.13	33.30	-12	2,399	-0.50%
2018/08/24	1	31.95	20	31.81	31.95	-19	2,418	-0.79%
2018/08/23	2	32.15	2	32.50	32.10	0	2,534	0.00%
2018/08/22	1	31.90	12	31.92	31.80	-11	2,538	-0.43%
2018/08/21	0	0.00	2	31.45	31.60	-2	2,546	-0.08%
2018/08/20	17	32.35	5	33.10	31.80	12	2,565	0.47%
2018/08/17	5	33.03	3	33.20	33.40	2	2,584	0.08%
2018/08/16	1	31.80	0	0.00	32.60	1	2,627	0.04%
2018/08/15	0	0.00	2	33.25	32.80	-2	2,621	-0.08%
2018/08/14	2	33.30	0	0.00	33.50	2	2,631	0.08%
2018/08/13	13	32.73	17	33.28	32.60	-4	2,627	-0.15%
2018/08/10	14	36.30	0	0.00	35.80	14	2,563	0.55%
2018/08/08	3	37.75	0	0.00	37.70	3	2,558	0.12%
2018/08/03	2	38.20	30	38.08	38.20	-28	2,602	-1.08%
2018/08/02	0	0.00	8	39.30	38.50	-8	2,624	-0.30%
2018/08/01	1	38.65	2	39.10	39.00	-1	2,603	-0.04%
2018/07/31	5	38.60	11	38.51	38.65	-6	2,586	-0.23%
2018/07/30	1	38.10	20	38.30	38.05	-19	2,594	-0.73%
2018/07/26	2	38.20	0	0.00	38.05	2	2,625	0.08%
2018/07/23	2	37.25	1	37.30	37.30	1	2,596	0.04%
2018/07/19	1	37.70	0	0.00	37.60	1	2,629	0.04%
2018/07/17	0	0.00	2	38.40	38.00	-2	2,771	-0.07%
2018/07/16	0	0.00	2	37.80	37.85	-2	2,780	-0.07%
2018/07/12	2	37.35	0	0.00	37.55	2	2,835	0.07%
2018/07/10	0	0.00	3	37.75	37.75	-3	2,944	-0.10%
2018/07/09	0	0.00	1	38.50	37.80	-1	3,295	-0.03%
2018/07/06	1	37.60	6	37.96	38.00	-5	3,328	-0.15%
2018/07/05	2	37.63	1	37.95	37.20	1	3,292	0.03%
2018/07/04	1	37.40	0	0.00	37.30	1	3,275	0.03%
2018/07/03	5	38.20	25	37.50	37.60	-20	3,303	-0.61%
2018/06/29	8	37.64	0	0.00	37.60	8	3,293	0.24%
2018/06/28	5	40.20	12	40.25	40.00	-7	3,311	-0.21%
2018/06/27	1	40.55	7	40.96	40.35	-6	3,296	-0.18%
2018/06/26	4	40.69	0	0.00	40.20	4	3,309	0.12%
2018/06/25	0	0.00	4	42.24	41.25	-4	3,337	-0.12%
2018/06/22	1	40.80	0	0.00	41.05	1	3,324	0.03%
2018/06/21	0	0.00	2	41.30	41.40	-2	3,325	-0.06%
2018/06/20	2	40.80	2	40.85	40.85	0	3,344	0.00%
2018/06/19	6	41.77	4	42.05	41.50	2	3,344	0.06%
2018/06/15	1	42.15	2	42.33	42.25	-1	3,341	-0.03%
2018/06/14	5	41.70	3	41.92	41.65	2	3,314	0.06%
2018/06/13	5	41.80	4	41.58	41.45	1	3,282	0.03%
2018/06/12	58	42.97	8	42.93	42.20	50	3,249	1.54%
2018/06/11	1	41.55	1	41.20	41.50	0	3,079	0.00%
2018/06/08	0	0.00	1	40.50	40.60	-1	3,144	-0.03%
2018/06/07	1	41.15	2	40.73	40.65	-1	3,184	-0.03%
2018/06/06	1	40.70	10	40.55	40.70	-9	3,253	-0.28%
2018/06/05	0	0.00	1	40.10	40.05	-1	3,324	-0.03%
2018/06/04	1	40.50	4	40.50	40.30	-3	3,317	-0.09%
2018/06/01	20	39.85	3	39.97	39.85	17	3,321	0.51%
2018/05/31	12	39.79	3	40.07	39.85	9	3,334	0.27%
2018/05/30	0	0.00	8	38.83	38.85	-8	3,286	-0.24%
2018/05/28	5	39.55	1	39.30	39.10	4	3,434	0.12%
2018/05/25	4	39.55	1	39.65	39.20	3	3,448	0.09%
2018/05/24	31	39.63	14	39.67	39.55	17	3,460	0.49%
2018/05/23	0	0.00	1	38.90	38.85	-1	3,418	-0.03%
2018/05/22	10	39.10	2	39.00	39.00	8	3,449	0.23%
2018/05/18	4	38.83	0	0.00	38.75	4	3,462	0.12%
2018/05/17	2	39.25	1	39.35	39.25	1	3,513	0.03%
2018/05/15	5	38.30	0	0.00	38.25	5	3,546	0.14%
2018/05/11	5	38.72	3	38.77	38.50	2	3,703	0.05%
2018/05/10	5	39.04	12	39.35	39.05	-7	3,711	-0.19%
2018/05/09	1	38.30	1	38.35	38.40	0	3,736	0.00%
2018/05/08	4	38.06	0	0.00	37.85	4	3,789	0.11%
2018/05/07	11	38.22	3	37.95	37.95	8	3,852	0.21%
2018/05/04	10	38.45	0	0.00	38.15	10	3,982	0.25%
2018/05/03	11	38.45	10	38.50	38.15	1	4,055	0.02%
2018/05/02	11	39.17	0	0.00	38.85	11	4,171	0.26%
2018/04/30	2	39.20	0	0.00	39.15	2	4,180	0.05%
2018/04/26	21	40.10	0	0.00	39.00	21	4,253	0.49%
2018/04/24	5	39.24	0	0.00	39.55	5	4,371	0.11%
2018/04/23	4	41.15	11	41.35	41.25	-7	4,359	-0.16%
2018/04/20	6	43.15	0	0.00	43.10	6	4,368	0.14%
2018/04/19	7	43.32	0	0.00	43.10	7	4,430	0.16%
2018/04/18	1	43.00	0	0.00	42.85	1	4,569	0.02%
2018/04/17	9	42.97	3	43.35	42.65	6	4,625	0.13%
2018/04/16	0	0.00	9	43.69	43.40	-9	4,656	-0.19%
2018/04/13	4	43.88	32	44.22	43.95	-28	4,860	-0.58%
2018/04/12	0	0.00	1	41.90	42.30	-1	5,110	-0.02%
2018/04/11	1	41.65	0	0.00	41.05	1	5,324	0.02%
2018/04/09	17	41.59	0	0.00	41.30	17	5,461	0.31%
2018/04/03	0	0.00	1	42.65	42.50	-1	5,469	-0.02%
2018/04/02	5	43.65	3	43.55	43.15	2	5,508	0.04%
2018/03/31	5	43.85	9	43.67	43.35	-4	5,627	-0.07%
2018/03/29	3	43.30	0	0.00	43.05	3	5,768	0.05%
2018/03/28	6	42.43	7	43.07	43.05	-1	5,779	-0.02%
2018/03/23	0	0.00	25	41.24	41.20	-25	5,934	-0.42%
2018/03/21	10	42.93	0	0.00	42.55	10	6,059	0.17%
2018/03/16	10	42.70	1	42.65	42.45	9	6,222	0.14%
2018/03/15	3	42.95	0	0.00	42.95	3	6,249	0.05%
2018/03/14	6	43.88	1	43.65	43.25	5	6,329	0.08%
2018/03/12	14	43.59	5	43.61	43.25	9	6,518	0.14%
2018/03/09	2	43.03	17	43.14	43.20	-15	6,528	-0.23%
2018/03/08	0	0.00	8	42.59	42.50	-8	6,468	-0.12%
2018/03/07	0	0.00	18	42.50	42.45	-18	6,481	-0.28%
2018/03/05	4	43.60	0	0.00	42.35	4	6,667	0.06%
2018/03/02	8	43.59	2	43.28	43.20	6	6,704	0.09%
2018/03/01	1	43.10	0	0.00	43.30	1	6,668	0.01%
2018/02/27	4	42.75	0	0.00	42.40	4	6,750	0.06%
2018/02/26	0	0.00	2	42.50	42.35	-2	6,778	-0.03%
2018/02/22	1	41.45	0	0.00	41.45	1	6,832	0.01%
2018/02/21	1	40.00	11	40.45	40.80	-10	6,834	-0.15%
2018/02/12	10	39.40	0	0.00	39.30	10	6,862	0.15%
2018/02/09	10	37.85	0	0.00	39.45	10	6,936	0.14%
2018/02/07	0	0.00	5	41.50	41.30	-5	7,144	-0.07%
2018/02/06	21	41.40	17	40.08	40.50	4	7,439	0.05%
2018/02/05	0	0.00	4	42.96	43.70	-4	7,371	-0.05%
2018/02/02	0	0.00	1	43.60	43.25	-1	7,397	-0.01%
2018/02/01	2	43.83	2	44.60	43.60	0	7,484	0.00%
2018/01/31	3	43.53	1	43.20	44.05	2	7,600	0.03%
2018/01/30	40	44.19	33	43.68	43.65	7	7,710	0.09%
2018/01/29	11	44.16	18	44.47	43.60	-7	7,968	-0.09%
2018/01/26	14	43.37	6	43.50	43.10	8	7,980	0.10%
2018/01/25	12	43.22	16	43.46	43.05	-4	8,232	-0.05%
2018/01/24	2	41.88	0	0.00	41.85	2	8,277	0.02%
2018/01/23	1	42.00	26	42.17	42.15	-25	8,480	-0.29%
2018/01/22	3	42.08	0	0.00	41.90	3	8,993	0.03%
2018/01/19	5	41.78	2	41.93	41.70	3	9,081	0.03%
2018/01/18	1	42.85	3	43.35	42.50	-2	9,067	-0.02%
2018/01/17	6	42.74	52	42.57	42.45	-46	9,108	-0.50%
2018/01/16	6	43.35	2	43.40	43.10	4	9,125	0.04%
2018/01/15	11	44.55	0	0.00	44.00	11	9,125	0.12%
2018/01/12	60	44.26	4	44.31	44.60	56	9,108	0.61%
2018/01/11	7	43.94	8	44.16	43.35	-1	9,218	-0.01%
2018/01/10	0	0.00	4	43.85	43.65	-4	9,373	-0.04%
2018/01/09	37	44.64	12	44.43	44.05	25	9,536	0.26%
2018/01/08	50	44.88	57	45.01	44.90	-7	9,404	-0.07%
2018/01/05	15	42.80	11	42.84	42.80	4	8,875	0.05%
2018/01/04	3	41.38	0	0.00	41.40	3	8,731	0.03%
2018/01/03	6	42.11	1	42.30	41.75	5	8,915	0.06%
2018/01/02	1	41.25	1	41.10	41.10	0	9,051	0.00%