南亞科 (2408)-台新-屏東券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
63.2
漲跌
▼1.0
漲幅
-1.56%
成交量
7,379張
產業
上市半導體類股
1767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

南亞科 (2408)籌碼相關－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東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
2024/06/04	1.5	63.46	1	63.90	63.20	0.5	16,538	0.00%
2024/05/31	2	65.50	3	65.40	64.50	-1	16,864	-0.01%
2024/05/30	1	66.50	1	65.60	64.80	0	16,820	0.00%
2024/05/28	2.1	66.60	8	66.21	66.50	-5.9	16,850	-0.04%
2024/05/27	0	0.00	4	64.63	64.80	-4	16,831	-0.02%
2024/05/24	1	64.20	2	64.30	64.40	-1	17,000	-0.01%
2024/05/22	1	63.90	1	64.30	64.60	0	17,322	0.00%
2024/05/21	1	63.50	0	0.00	63.50	1	17,410	0.01%
2024/05/20	1	63.60	1	63.49	63.30	0	17,471	0.00%
2024/05/17	3.3	63.00	2	63.45	62.80	1.3	17,533	0.01%
2024/05/16	3	64.03	1	64.20	64.00	2	17,405	0.01%
2024/05/15	0.2	65.50	0	0.00	64.60	0.2	17,529	0.00%
2024/05/14	1	64.80	1	65.20	64.80	0	18,106	0.00%
2024/05/10	1	63.70	0	0.00	64.40	1	18,236	0.01%
2024/05/09	9.1	64.92	3	65.40	64.00	6.1	18,117	0.03%
2024/05/08	2	67.00	3	66.70	66.60	-1	17,883	-0.01%
2024/05/07	12	68.66	13	67.75	66.80	-1	17,914	-0.01%
2024/05/06	2	67.55	6	67.65	66.90	-4	17,662	-0.02%
2024/05/03	1	66.00	1	67.70	65.80	0	17,378	0.00%
2024/04/30	5	66.38	4	66.40	66.10	1	17,441	0.01%
2024/04/29	0	0.00	6	67.12	67.50	-6	17,653	-0.03%
2024/04/26	4	66.10	1	65.70	65.70	3	17,681	0.02%
2024/04/25	9	65.72	8.1	65.96	65.60	0.9	17,603	0.01%
2024/04/24	1	65.70	7	65.57	65.50	-6	17,558	-0.03%
2024/04/23	4	62.30	5	62.60	62.80	-1	17,548	-0.01%
2024/04/22	5	61.28	0	0.00	61.20	5	17,538	0.03%
2024/04/19	2	62.00	0	0.00	62.00	2	17,518	0.01%
2024/04/18	4	64.90	2	64.30	64.30	2	17,403	0.01%
2024/04/17	28	65.33	2	64.50	64.50	26	17,751	0.15%
2024/04/16	9.5	65.66	2.3	65.55	65.50	7.2	17,642	0.04%
2024/04/15	3	69.80	1	70.00	70.00	2	17,334	0.01%
2024/04/12	4.1	71.87	4.2	71.76	71.80	-0.1	17,232	0.00%
2024/04/11	3	70.77	3	71.00	70.60	0	16,845	0.00%
2024/04/10	6.2	70.06	5	70.22	70.20	1.2	16,560	0.01%
2024/04/08	10	68.50	32	69.10	68.10	-22	16,321	-0.13%
2024/04/03	10	67.98	1	68.20	68.20	9	16,271	0.06%
2024/04/02	8	69.41	1.1	69.18	69.10	6.9	16,456	0.04%
2024/04/01	3	68.93	2	69.40	69.40	1	16,546	0.01%
2024/03/29	3	67.80	2	67.80	67.70	1	16,468	0.01%
2024/03/28	2	67.80	2	67.90	67.60	0	16,442	0.00%
2024/03/27	0	0.00	2	67.90	67.90	-2	16,791	-0.01%
2024/03/26	1	69.00	4	69.68	68.10	-3	16,954	-0.02%
2024/03/25	1	68.60	4	68.50	68.50	-3	16,725	-0.02%
2024/03/22	41	70.10	44	69.28	69.60	-3	16,622	-0.02%
2024/03/21	2.3	65.33	29	66.08	67.60	-26.7	15,466	-0.17%
2024/03/19	34	62.60	1	62.60	62.30	33	15,179	0.22%
2024/03/18	3	62.53	1	62.30	62.40	2	15,160	0.01%
2024/03/15	0	0.00	2	63.90	63.90	-2	15,090	-0.01%
2024/03/14	4	63.98	2	64.40	63.80	2	15,053	0.01%
2024/03/13	21	64.68	1	63.70	63.30	20	15,008	0.13%
2024/03/12	4	65.65	0	0.00	65.70	4	14,785	0.03%
2024/03/11	0	0.00	3	66.43	65.80	-3	14,793	-0.02%
2024/03/08	2	64.95	1	65.10	65.00	1	14,679	0.01%
2024/03/07	2	65.90	14	66.94	65.70	-12	14,685	-0.08%
2024/03/06	13	65.65	0	0.00	65.10	13	14,756	0.09%
2024/03/05	4.1	65.88	0	0.00	65.80	4.1	15,155	0.03%
2024/03/04	0	0.00	1	67.20	66.50	-1	15,704	-0.01%
2024/03/01	5	65.84	0	0.00	66.30	5	16,281	0.03%
2024/02/29	0	0.00	1	67.30	67.30	-1	16,437	-0.01%
2024/02/27	3	66.67	0	0.00	66.30	3	16,604	0.02%
2024/02/23	0	0.00	10	69.10	67.70	-10	16,648	-0.06%
2024/02/22	2	67.85	1	68.20	68.10	1	16,559	0.01%
2024/02/20	5	66.86	2	67.80	67.80	3	16,506	0.02%
2024/02/19	1	65.00	4	66.43	66.60	-3	16,388	-0.02%
2024/02/16	2	65.15	11	65.22	65.90	-9	16,442	-0.05%
2024/02/15	16	64.48	2	64.90	65.40	14	16,233	0.09%
2024/02/05	0.5	68.00	0	0.00	68.20	0.5	15,749	0.00%
2024/02/02	11	68.42	5	67.76	67.60	6	15,710	0.04%
2024/02/01	2	68.85	0	0.00	69.20	2	15,595	0.01%
2024/01/30	2	69.90	1	69.30	69.30	1	15,632	0.01%
2024/01/29	1	70.80	0	0.00	70.80	1	15,743	0.01%
2024/01/25	1	71.80	1	71.30	71.00	0	15,800	0.00%
2024/01/24	0	0.00	3	71.70	71.60	-3	15,743	-0.02%
2024/01/23	2	71.05	5	71.66	70.70	-3	15,551	-0.02%
2024/01/22	0.8	69.80	0	0.00	69.30	0.8	15,291	0.01%
2024/01/18	10	68.00	1	68.90	68.20	9	15,318	0.06%
2024/01/17	2	69.00	0	0.00	67.80	2	15,230	0.01%
2024/01/16	11	70.01	0	0.00	69.40	11	15,127	0.07%
2024/01/15	2	70.85	1	71.20	71.50	1	15,034	0.01%
2024/01/11	5	69.68	2	69.30	69.40	3	14,862	0.02%
2024/01/09	0	0.00	5	73.00	72.60	-5	14,570	-0.03%
2024/01/08	5	73.50	0	0.00	73.10	5	14,541	0.03%
2024/01/05	1	74.90	4	75.50	74.70	-3	14,614	-0.02%
2024/01/04	5	73.94	1	74.50	74.40	4	14,802	0.03%
2024/01/03	10	73.15	0	0.00	73.10	10	14,861	0.07%
2024/01/02	0	0.00	1	76.80	76.50	-1	14,627	-0.01%
2023/12/29	1	77.90	1	77.70	78.00	0	14,616	0.00%
2023/12/28	4	78.60	2	78.30	78.30	2	14,536	0.01%
2023/12/27	9	78.20	17.2	79.06	79.70	-8.2	14,374	-0.06%
2023/12/26	9	77.33	22	77.55	78.00	-13	14,081	-0.09%
2023/12/25	2	75.40	3	76.03	75.40	-1	14,281	-0.01%
2023/12/22	7	76.11	2	78.45	75.90	5	14,305	0.03%
2023/12/21	3	74.87	9.6	75.46	75.40	-6.6	13,770	-0.05%
2023/12/20	1	71.90	0	0.00	71.80	1	13,486	0.01%
2023/12/19	4	73.60	0	0.00	73.10	4	13,411	0.03%
2023/12/18	6	73.37	0	0.00	73.40	6	13,450	0.04%
2023/12/15	0	0.00	2	75.00	74.50	-2	13,379	-0.01%
2023/12/14	1	74.80	26	75.65	72.80	-25	12,831	-0.19%
2023/12/08	10	71.50	0	0.00	72.10	10	12,959	0.08%
2023/12/06	0	0.00	1	72.60	72.00	-1	12,755	-0.01%
2023/12/04	0	0.00	0.4	74.00	74.00	-0.4	12,581	0.00%
2023/11/30	3	74.33	3	74.63	75.00	0	12,116	0.00%
2023/11/29	4	73.55	8	73.80	74.20	-4	11,568	-0.03%
2023/11/28	3	71.07	14.1	72.95	73.50	-11.1	11,080	-0.10%
2023/11/27	2	70.70	2	70.10	70.10	0	10,413	0.00%
2023/11/24	3	70.80	3	70.80	70.80	0	10,125	0.00%
2023/11/21	0	0.00	1	70.60	70.60	-1	9,356	-0.01%
2023/11/20	0	0.00	11	69.90	70.00	-11	9,141	-0.12%
2023/11/17	2	67.20	0	0.00	67.40	2	8,935	0.02%
2023/11/15	0	0.00	21	68.41	67.60	-21	8,836	-0.24%
2023/11/14	2	65.90	22	65.95	66.10	-20	8,635	-0.23%
2023/11/13	2	63.70	1	63.70	63.60	1	8,651	0.01%
2023/11/10	0.1	64.50	0	0.00	63.70	0.1	8,596	0.00%
2023/11/09	1	64.50	0	0.00	64.60	1	8,583	0.01%
2023/11/07	11	65.76	1	65.90	65.90	10	8,693	0.12%
2023/11/06	20	64.40	0	0.00	65.40	20	8,664	0.23%
2023/11/02	0	0.00	20	65.50	65.60	-20	8,451	-0.24%
2023/10/27	25	64.72	0	0.00	64.80	25	8,531	0.29%
2023/10/26	6	66.18	0	0.00	66.10	6	8,531	0.07%
2023/10/24	0	0.00	5	67.70	67.80	-5	8,898	-0.06%
2023/10/23	0	0.00	5	70.00	69.60	-5	8,945	-0.06%
2023/10/19	0	0.00	13	70.28	70.50	-13	8,939	-0.15%
2023/10/18	0	0.00	1.1	69.85	70.20	-1.1	8,999	-0.01%
2023/10/17	0	0.00	4	71.30	70.90	-4	8,886	-0.05%
2023/10/16	1	69.80	2	70.10	70.60	-1	8,898	-0.01%
2023/10/13	2	70.70	6	70.95	70.80	-4	8,919	-0.04%
2023/10/12	6	68.85	31	69.74	71.00	-25	8,808	-0.28%
2023/10/11	4	70.80	1	70.80	70.70	3	8,569	0.04%
2023/10/06	5	69.66	10	69.70	69.20	-5	8,525	-0.06%
2023/10/05	0	0.00	2	69.25	69.50	-2	8,578	-0.02%
2023/10/04	25	67.71	20	67.30	67.70	5	8,613	0.06%
2023/10/03	1	69.40	0	0.00	68.10	1	8,654	0.01%
2023/10/02	0	0.00	1	67.50	67.60	-1	8,587	-0.01%
2023/09/28	35	66.59	12	66.18	65.60	23	8,542	0.27%
2023/09/25	17	72.19	9	72.22	71.60	8	8,271	0.10%
2023/09/22	1.4	72.18	0	0.00	72.00	1.4	8,461	0.02%
2023/09/20	0	0.00	3	70.67	70.70	-3	8,534	-0.04%
2023/09/19	3	72.43	0	0.00	71.70	3	8,729	0.03%
2023/09/15	0	0.00	11	72.40	72.40	-11	9,068	-0.12%
2023/09/14	0	0.00	1	69.90	70.00	-1	8,745	-0.01%
2023/09/13	0	0.00	10	67.50	68.40	-10	8,704	-0.11%
2023/09/08	3	66.50	0	0.00	67.20	3	9,209	0.03%
2023/09/01	1	69.30	11	68.91	68.20	-10	9,565	-0.10%
2023/08/31	2	68.25	0	0.00	66.60	2	9,428	0.02%
2023/08/24	0	0.00	1	65.40	65.30	-1	10,028	-0.01%
2023/08/21	1	63.80	0	0.00	63.40	1	10,899	0.01%
2023/08/17	0	0.00	2	66.10	65.60	-2	11,119	-0.02%
2023/08/14	1	64.20	3.2	66.48	64.90	-2.2	11,543	-0.02%
2023/08/10	1	67.20	0	0.00	67.10	1	11,789	0.01%
2023/08/08	5	69.50	0	0.00	68.50	5	11,788	0.04%
2023/08/04	8	70.08	0	0.00	69.90	8	11,794	0.07%
2023/08/01	0	0.00	1	71.00	71.00	-1	11,775	-0.01%
2023/07/31	1.5	74.17	0	0.00	72.30	1.5	11,778	0.01%
2023/07/28	5	73.84	16	73.64	74.80	-11	11,713	-0.09%
2023/07/27	0	0.00	3	71.03	71.40	-3	11,480	-0.03%
2023/07/25	3	68.53	0	0.00	68.20	3	11,414	0.03%
2023/07/18	0	0.00	0.2	70.50	69.50	-0.2	11,413	0.00%
2023/07/17	0	0.00	0	72.00	71.70	0	11,465	0.00%
2023/07/14	0	0.00	3	71.60	71.70	-3	11,512	-0.03%
2023/07/13	0	0.00	2	71.40	70.90	-2	11,526	-0.02%
2023/07/11	1	70.00	0	0.00	69.90	1	11,521	0.01%
2023/07/10	0	0.00	0	70.70	69.70	0	11,643	0.00%
2023/07/05	2	69.80	6	70.20	70.10	-4	12,646	-0.03%
2023/07/04	4	70.48	0.1	70.50	70.40	3.9	12,939	0.03%
2023/06/30	6.1	71.07	5	70.80	70.80	1.1	13,756	0.01%
2023/06/28	0	0.00	1	70.50	69.50	-1	13,915	-0.01%
2023/06/26	6	73.40	0	0.00	73.00	6	13,798	0.04%
2023/06/21	6	74.20	1	74.00	74.60	5	13,909	0.04%
2023/06/20	2	77.80	0	0.00	77.40	2	13,709	0.01%
2023/06/16	2	76.70	8.1	77.56	78.50	-6.1	13,584	-0.05%
2023/06/15	2	76.20	0	75.30	75.30	2	13,317	0.01%
2023/06/14	0	0.00	16	76.36	76.20	-16	13,331	-0.12%
2023/06/13	0	0.00	2.2	75.26	74.80	-2.2	13,089	-0.02%
2023/06/12	1	72.80	2.1	73.00	72.90	-1.1	12,895	-0.01%
2023/06/09	0	0.00	1	71.00	71.30	-1	12,835	-0.01%
2023/06/08	11	70.50	0	0.00	70.20	11	12,837	0.09%
2023/06/07	2	71.80	0	0.00	71.90	2	12,807	0.02%
2023/06/05	1	72.10	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	2	72.95	72.90	-2	13,091	-0.02%
2023/06/01	2	71.30	2.5	71.40	71.40	-0.5	12,992	0.00%
2023/05/31	0.1	72.15	7.1	72.70	73.50	-7	12,867	-0.05%
2023/05/30	7	70.69	1	71.60	71.90	6	12,652	0.05%
2023/05/29	1	71.40	17	71.20	71.20	-16	12,614	-0.13%
2023/05/26	6	71.38	4	72.20	71.90	2	12,517	0.02%
2023/05/25	1	71.50	4	71.20	72.40	-3	12,261	-0.02%
2023/05/22	2	71.10	0	0.00	70.10	2	11,504	0.02%
2023/05/19	2	68.70	2	69.30	69.90	0	11,249	0.00%
2023/05/18	3	69.47	3	69.30	69.30	0	11,183	0.00%
2023/05/17	0	0.00	12.1	67.54	68.00	-12.1	10,951	-0.11%
2023/05/16	1	64.60	4	65.30	64.60	-3	10,611	-0.03%
2023/05/15	0	0.00	1	63.90	63.90	-1	10,610	-0.01%
2023/05/12	1	62.80	0	0.00	63.80	1	10,608	0.01%
2023/05/11	2	63.30	0	0.00	63.30	2	10,652	0.02%
2023/05/10	6	63.85	0	0.00	64.20	6	10,683	0.06%
2023/05/09	1	64.50	0	0.00	64.70	1	10,660	0.01%
2023/05/08	3.1	65.69	0	0.00	64.80	3.1	10,677	0.03%
2023/05/04	0	0.00	1	67.50	68.00	-1	10,703	-0.01%
2023/04/28	0	0.00	2	67.50	67.80	-2	11,092	-0.02%
2023/04/27	0.1	65.47	1	65.30	65.60	-0.9	10,915	-0.01%
2023/04/25	2	65.30	4	63.45	63.50	-2	10,897	-0.02%
2023/04/21	2.1	64.99	1	64.50	64.50	1.1	10,840	0.01%
2023/04/20	2.1	65.21	3	65.53	65.50	-1	10,849	-0.01%
2023/04/19	1	67.10	0	0.00	67.00	1	10,886	0.01%
2023/04/18	0.1	67.40	1	67.60	67.30	-0.9	10,914	-0.01%
2023/04/17	1.1	68.08	0	0.00	68.00	1.1	11,094	0.01%
2023/04/14	0.1	67.60	0	0.00	67.60	0.1	11,065	0.00%
2023/04/13	0.1	67.80	2	68.80	67.50	-1.9	11,035	-0.02%
2023/04/12	15	69.13	21	68.73	69.10	-6	10,786	-0.06%
2023/04/11	10	68.44	11.1	68.39	68.20	-1.1	10,277	-0.01%
2023/04/10	8	66.74	1	67.20	66.70	7	9,887	0.07%
2023/04/07	1	68.30	3	68.03	68.60	-2	9,551	-0.02%
2023/04/06	10	66.50	11	64.91	66.40	-1	9,152	-0.01%
2023/03/31	35	66.42	31.1	66.21	66.50	3.9	8,839	0.04%
2023/03/30	1	64.70	3	64.40	63.90	-2	8,287	-0.02%
2023/03/29	2	61.50	4	60.93	61.00	-2	7,940	-0.03%
2023/03/28	1	62.60	0	0.00	62.50	1	7,909	0.01%
2023/03/24	10	63.90	16.1	63.88	63.30	-6.1	7,789	-0.08%
2023/03/21	2	58.30	2	58.90	58.60	0	7,446	0.00%
2023/03/17	0	0.00	1	58.60	59.30	-1	7,553	-0.01%
2023/03/16	1	57.70	0	0.00	57.70	1	7,489	0.01%
2023/03/10	3	58.40	0	0.00	58.70	3	7,943	0.04%
2023/03/09	3	60.23	2	60.10	59.10	1	8,062	0.01%
2023/03/08	2	60.55	0.1	60.90	61.00	1.9	8,128	0.02%
2023/03/07	0	0.00	3	58.20	58.50	-3	8,121	-0.04%
2023/03/06	4	57.70	0	0.00	57.70	4	8,223	0.05%
2023/03/03	0	0.00	2	58.10	57.90	-2	8,220	-0.02%
2023/03/02	1	56.90	0	0.00	57.30	1	8,249	0.01%
2023/03/01	1	57.30	0	0.00	57.30	1	8,250	0.01%
2023/02/24	0	0.00	1	60.00	58.40	-1	8,296	-0.01%
2023/02/22	1	58.90	0	0.00	58.70	1	8,649	0.01%
2023/02/21	0	0.00	0	60.10	60.40	0	8,811	0.00%
2023/02/20	3	60.30	0	0.00	60.00	3	8,908	0.03%
2023/02/16	0	0.00	1	59.12	59.70	-1	9,137	-0.01%
2023/02/15	0.1	58.62	0	0.00	58.50	0.1	9,312	0.00%
2023/02/14	1	58.60	3	58.70	58.40	-2	9,351	-0.02%
2023/02/13	2	57.60	0	0.00	57.60	2	9,438	0.02%
2023/02/10	0	0.00	0	58.60	58.30	0	9,554	0.00%
2023/02/09	7	57.70	7	58.20	58.00	0	9,686	0.00%
2023/02/08	0	0.00	4	58.90	58.40	-4	9,703	-0.04%
2023/02/07	0.1	58.40	0	0.00	58.20	0.1	9,763	0.00%
2023/02/06	6	58.23	0	0.00	58.10	6	9,798	0.06%
2023/02/03	0	60.00	0	0.00	59.90	0	9,805	0.00%
2023/02/02	0	0.00	2	59.65	59.90	-2	9,835	-0.02%
2023/02/01	1	57.50	1	57.90	58.20	0	9,842	0.00%
2023/01/31	2	58.25	1	58.50	57.80	1	9,858	0.01%
2023/01/30	0.2	60.00	6	60.17	60.30	-5.9	9,772	-0.06%
2023/01/16	1	57.40	5.1	56.80	57.50	-4.1	9,732	-0.04%
2023/01/13	0	0.00	1	56.70	56.00	-1	9,885	-0.01%
2023/01/12	0	56.30	0	0.00	56.20	0	10,227	0.00%
2023/01/11	2.2	56.19	7	56.71	57.00	-4.9	10,492	-0.05%
2023/01/10	1	57.10	4	57.13	56.50	-3	10,614	-0.03%
2023/01/09	0	0.00	2	55.95	56.70	-2	10,734	-0.02%
2023/01/05	13	55.01	14	55.63	54.90	-1	11,150	-0.01%
2023/01/04	1	54.20	0	0.00	54.10	1	11,365	0.01%
2023/01/03	0	0.00	1	53.00	53.00	-1	11,448	-0.01%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/29	2	50.60	0	0.00	51.80	2	11,613	0.02%
2022/12/28	0	51.50	0	0.00	51.30	0	11,959	0.00%
2022/12/27	0	0.00	1	51.90	51.90	-1	12,174	-0.01%
2022/12/16	1	54.80	0	0.00	54.50	1	12,705	0.01%
2022/12/14	2	55.55	1	55.50	55.50	1	12,755	0.01%
2022/12/13	6	55.10	1	55.00	54.80	5	12,848	0.04%
2022/12/12	0	0.00	17	54.25	54.80	-17	12,909	-0.13%
2022/12/09	8	54.06	2	54.00	53.70	6	13,049	0.05%
2022/12/08	2	53.40	5	54.32	54.00	-3	13,003	-0.02%
2022/12/06	7.1	54.86	0	0.00	54.30	7.1	12,971	0.05%
2022/12/05	0	0.00	4	56.70	56.20	-4	12,790	-0.03%
2022/12/02	10.1	56.48	1	56.10	56.10	9.1	12,759	0.07%
2022/12/01	8	58.14	8	58.55	57.50	0	12,598	0.00%
2022/11/30	7	56.19	9	56.79	56.80	-2	12,465	-0.02%
2022/11/29	13	56.94	3	57.13	57.20	10	12,256	0.08%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	1	60.00	59.80	-1	11,862	-0.01%
2022/11/22	1	58.80	1	59.20	59.20	0	11,790	0.00%
2022/11/21	1	58.40	0	0.00	58.40	1	11,699	0.01%
2022/11/18	0	0.00	1	61.10	60.70	-1	11,515	-0.01%
2022/11/15	0	0.00	1	59.40	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	1	59.90	59.90	-1	10,840	-0.01%
2022/11/11	1	59.50	1	59.60	59.80	0	10,735	0.00%
2022/11/10	8	57.16	1	57.30	58.00	7	10,519	0.07%
2022/11/09	0	0.00	1	58.10	58.10	-1	10,463	-0.01%
2022/11/08	1	57.10	3	56.87	57.10	-2	10,372	-0.02%
2022/11/07	0	0.00	0.2	56.90	56.90	-0.2	10,263	0.00%
2022/11/04	1	54.80	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	1	56.00	56.00	-1	10,076	-0.01%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	1	54.00	54.50	-1	10,018	-0.01%
2022/10/28	1	53.30	3	53.03	53.10	-2	9,982	-0.02%
2022/10/27	0	0.00	1	54.70	55.00	-1	9,909	-0.01%
2022/10/25	1	56.10	1	54.00	54.10	0	9,873	0.00%
2022/10/24	2	56.40	1	56.50	55.60	1	9,777	0.01%
2022/10/21	1	55.20	2	55.85	55.70	-1	9,588	-0.01%
2022/10/20	13	54.70	14	54.54	55.70	-1	9,364	-0.01%
2022/10/19	2	53.90	0	0.00	53.80	2	9,033	0.02%
2022/10/18	2.2	55.64	0	0.00	55.80	2.2	8,832	0.02%
2022/10/17	4	54.60	5	55.30	56.20	-1	8,778	-0.01%
2022/10/14	2	54.90	23.2	53.90	55.20	-21.2	8,617	-0.25%
2022/10/12	1	52.90	29	52.14	52.70	-28	8,264	-0.34%
2022/10/11	0.2	49.80	0	0.00	49.75	0.2	8,133	0.00%
2022/10/07	0	0.00	2	49.95	50.20	-2	8,109	-0.02%
2022/10/06	1	49.60	1	50.10	50.20	0	8,135	0.00%
2022/10/05	2	50.70	15	51.25	51.40	-13	8,133	-0.16%
2022/10/04	5	49.80	4	49.43	49.95	1	7,909	0.01%
2022/10/03	26	47.70	26	47.31	47.55	0	7,827	0.00%
2022/09/30	0	0.00	0.1	48.46	48.95	-0.1	7,875	0.00%
2022/09/29	1.1	46.16	1	47.00	47.15	0.1	7,887	0.00%
2022/09/28	0	0.00	3	45.82	45.50	-3	7,919	-0.04%
2022/09/26	6	45.82	6	45.80	45.65	0	8,021	0.00%
2022/09/22	1	46.15	0	0.00	46.80	1	8,624	0.01%
2022/09/20	2	47.83	0	0.00	47.65	2	8,687	0.02%
2022/09/19	1	48.80	0	0.00	48.60	1	8,575	0.01%
2022/09/16	23	49.09	0	0.00	49.10	23	8,503	0.27%
2022/09/14	2	50.90	1	51.00	50.70	1	8,371	0.01%
2022/09/13	0	0.00	2	52.60	52.40	-2	8,316	-0.02%
2022/09/07	1	50.00	0	0.00	50.60	1	8,413	0.01%
2022/09/06	3	50.77	10	51.10	51.20	-7	8,481	-0.08%
2022/09/02	1	52.50	0	0.00	52.10	1	8,675	0.01%
2022/09/01	2	52.50	0	0.00	52.60	2	8,715	0.02%
2022/08/31	0	0.00	1	52.80	53.40	-1	8,690	-0.01%
2022/08/29	1	52.40	0	0.00	52.50	1	8,668	0.01%
2022/08/22	1	53.60	1	54.20	53.90	0	8,938	0.00%
2022/08/19	1	54.00	5	54.26	54.30	-4	9,026	-0.04%
2022/08/18	1	53.80	0	0.00	53.60	1	9,061	0.01%
2022/08/16	1	53.40	0	0.00	53.80	1	9,084	0.01%
2022/08/12	0	0.00	5	53.90	54.10	-5	9,083	-0.06%
2022/08/11	12	52.93	2	53.00	53.00	10	9,076	0.11%
2022/08/05	0	0.00	1	53.10	53.20	-1	9,286	-0.01%
2022/08/04	1	50.50	0	0.00	51.00	1	9,258	0.01%
2022/08/03	0	0.00	2	51.00	51.20	-2	9,277	-0.02%
2022/08/02	2	50.60	0	0.00	50.40	2	9,277	0.02%
2022/08/01	4	52.05	0	0.00	52.20	4	9,213	0.04%
2022/07/28	10	52.20	0	0.00	52.50	10	9,322	0.11%
2022/07/27	0	0.00	1	52.60	52.60	-1	9,368	-0.01%
2022/07/26	1	52.80	0	0.00	52.50	1	9,398	0.01%
2022/07/22	0	0.00	1	53.30	53.70	-1	9,419	-0.01%
2022/07/21	10	53.90	0	0.00	54.30	10	9,328	0.11%
2022/07/20	1	53.60	0	0.00	53.40	1	9,332	0.01%
2022/07/19	0	0.00	1	53.30	53.00	-1	9,270	-0.01%
2022/07/18	0	0.00	1	53.00	54.20	-1	9,209	-0.01%
2022/07/15	1	51.10	10	50.85	51.40	-9	8,975	-0.10%
2022/07/14	1	49.70	0	0.00	49.85	1	8,934	0.01%
2022/07/13	0	0.00	1	49.35	49.00	-1	8,893	-0.01%
2022/07/12	8	47.53	0	0.00	47.35	8	8,762	0.09%
2022/07/11	0	0.00	1	48.65	49.00	-1	8,699	-0.01%
2022/07/08	2	49.95	0	0.00	49.65	2	8,838	0.02%
2022/07/07	0	0.00	2	49.95	50.50	-2	8,699	-0.02%
2022/07/06	2	48.48	2	49.25	48.60	0	8,629	0.00%
2022/07/05	1	47.95	0	0.00	49.40	1	8,597	0.01%
2022/06/30	5	49.84	2	50.00	49.40	3	8,490	0.04%
2022/06/29	1	57.70	0	0.00	57.10	1	8,100	0.01%
2022/06/28	17	59.40	0	0.00	58.90	17	8,053	0.21%
2022/06/23	1	58.40	0	0.00	58.30	1	8,157	0.01%
2022/06/22	1	60.20	0	0.00	58.10	1	8,481	0.01%
2022/06/20	0	0.00	5	59.90	59.50	-5	8,978	-0.06%
2022/06/17	2	59.65	0	0.00	60.10	2	9,071	0.02%
2022/06/16	1	61.30	0	0.00	60.40	1	9,037	0.01%
2022/06/15	0.4	62.00	0	0.00	61.20	0.4	9,029	0.00%
2022/06/14	0	0.00	2	61.30	62.20	-2	9,057	-0.02%
2022/06/13	14	62.32	0	0.00	62.20	14	9,249	0.15%
2022/06/09	5	65.70	0	0.00	65.70	5	9,270	0.05%
2022/06/07	10	65.90	1	65.70	65.80	9	9,453	0.10%
2022/06/02	1	66.60	1	66.80	66.80	0	9,621	0.00%
2022/06/01	1	66.30	0	0.00	66.80	1	9,880	0.01%
2022/05/31	2	65.30	6	65.50	66.80	-4	9,935	-0.04%
2022/05/30	0	0.00	2	65.60	65.80	-2	9,947	-0.02%
2022/05/27	2	64.00	0	0.00	63.90	2	9,937	0.02%
2022/05/26	1	63.50	0	0.00	63.50	1	9,990	0.01%
2022/05/25	5	64.20	0	0.00	64.70	5	10,029	0.05%
2022/05/24	6	64.40	0	0.00	64.30	6	10,158	0.06%
2022/05/23	1	67.00	1	66.40	66.40	0	10,161	0.00%
2022/05/20	0	0.00	1	66.80	66.80	-1	10,280	-0.01%
2022/05/17	1	67.30	0	0.00	67.00	1	11,201	0.01%
2022/05/16	1	67.80	6	67.50	66.90	-5	11,396	-0.04%
2022/05/11	1	64.70	0	0.00	65.20	1	11,594	0.01%
2022/05/03	0	0.00	5	65.60	65.90	-5	11,841	-0.04%
2022/04/29	0	0.00	5	65.60	65.60	-5	11,874	-0.04%
2022/04/27	5	61.60	1	61.70	63.20	4	11,955	0.03%
2022/04/26	1	64.20	0	0.00	64.20	1	11,909	0.01%
2022/04/25	6	64.05	0	0.00	64.30	6	11,900	0.05%
2022/04/22	7	66.17	0	0.00	66.40	7	11,817	0.06%
2022/04/21	2	65.80	3	66.23	66.90	-1	11,799	-0.01%
2022/04/20	0	0.00	1	65.10	65.30	-1	11,771	-0.01%
2022/04/19	0	0.00	5	64.80	64.40	-5	11,725	-0.04%
2022/04/18	1	63.30	1	64.70	63.80	0	11,730	0.00%
2022/04/15	5	63.40	0	0.00	63.90	5	11,730	0.04%
2022/04/14	6	64.72	0	0.00	64.10	6	11,775	0.05%
2022/04/13	0	0.00	1	66.00	66.70	-1	11,644	-0.01%
2022/04/12	2	65.15	1	65.20	65.50	1	11,716	0.01%
2022/04/11	1	66.00	3	67.13	66.80	-2	11,656	-0.02%
2022/04/07	7.1	66.75	4	67.30	66.20	3.1	11,833	0.03%
2022/04/06	4	66.53	0	0.00	66.60	4	11,677	0.03%
2022/04/01	1	68.30	0	0.00	69.20	1	11,474	0.01%
2022/03/30	7	69.94	5	69.40	69.30	2	11,324	0.02%
2022/03/29	1	68.80	0.2	69.30	69.00	0.8	11,401	0.01%
2022/03/28	1	67.60	0	0.00	69.80	1	11,703	0.01%
2022/03/25	12.2	69.15	0	0.00	68.90	12.2	11,833	0.10%
2022/03/24	15	70.76	3	70.40	71.30	12	11,633	0.10%
2022/03/23	4	73.60	1	74.50	73.70	3	11,227	0.03%
2022/03/22	3.3	74.00	0	0.00	74.00	3.3	11,175	0.03%
2022/03/21	0	0.00	2	74.90	74.90	-2	11,088	-0.02%
2022/03/17	2	72.95	1	74.10	74.20	1	11,151	0.01%
2022/03/16	9	71.48	0	0.00	70.90	9	11,085	0.08%
2022/03/15	5	73.30	0	0.00	73.00	5	10,921	0.05%
2022/03/11	1	75.30	0	0.00	75.60	1	10,971	0.01%
2022/03/10	0	0.00	2	77.00	76.70	-2	11,079	-0.02%
2022/03/09	10	75.20	0	0.00	74.90	10	11,462	0.09%
2022/03/08	3	75.30	1	77.00	74.70	2	12,369	0.02%
2022/03/07	14	76.52	0	0.00	76.90	14	12,479	0.11%
2022/03/04	2	80.65	4.5	81.94	81.60	-2.5	12,687	-0.02%
2022/03/03	3	82.03	8	82.41	82.60	-5	12,750	-0.04%
2022/03/02	1	79.60	0	0.00	79.70	1	12,753	0.01%
2022/03/01	2.5	78.80	3	79.30	79.90	-0.5	12,792	0.00%
2022/02/25	1	77.80	1	77.00	77.10	0	12,808	0.00%
2022/02/24	8	76.30	2	76.91	76.30	6	13,186	0.05%
2022/02/23	10	78.70	1	78.60	79.00	9	13,782	0.07%
2022/02/22	3	78.13	1	78.50	78.70	2	13,846	0.01%
2022/02/21	3	81.00	1	81.10	80.40	2	13,791	0.01%
2022/02/18	1	81.80	2	83.30	83.50	-1	13,757	-0.01%
2022/02/17	1	82.20	15	82.98	82.70	-14	13,560	-0.10%
2022/02/16	1	80.50	1	80.60	80.50	0	13,157	0.00%
2022/02/11	0	0.00	5	78.64	79.00	-5	13,023	-0.04%
2022/02/10	0	0.00	17	78.70	79.00	-17	13,004	-0.13%
2022/02/09	1	78.30	16	78.41	78.50	-15	13,050	-0.11%
2022/02/08	2	76.80	20	77.40	77.40	-18	13,067	-0.14%
2022/02/07	0	0.00	1	76.30	76.40	-1	13,149	-0.01%
2022/01/26	0	0.00	2	72.70	72.00	-2	13,115	-0.02%
2022/01/21	11	72.30	0	0.00	72.30	11	13,394	0.08%
2022/01/17	0	0.00	1	74.30	74.40	-1	13,652	-0.01%
2022/01/12	0	0.00	2	74.20	74.40	-2	13,660	-0.01%
2022/01/11	2	73.20	0.3	74.10	73.50	1.7	13,650	0.01%
2022/01/10	0	0.00	31	73.61	74.90	-31	13,727	-0.23%
2022/01/07	0	0.00	2	74.60	73.70	-2	13,863	-0.01%
2022/01/06	13	74.15	0	0.00	73.80	13	13,995	0.09%
2022/01/05	1	75.60	23	76.17	75.90	-22	14,067	-0.16%
2022/01/04	0	0.00	2	77.20	77.20	-2	14,085	-0.01%
2022/01/03	0	0.00	2	77.55	76.20	-2	14,124	-0.01%
2021/12/30	1	77.70	5	77.76	78.10	-4	14,152	-0.03%
2021/12/28	0	0.00	0.3	76.90	76.70	-0.3	14,486	0.00%
2021/12/27	0	0.00	10	76.20	76.60	-10	14,579	-0.07%
2021/12/24	1	76.50	0	0.00	75.70	1	14,725	0.01%
2021/12/23	7	76.56	0	0.00	75.90	7	15,123	0.05%
2021/12/22	6	77.55	6	79.32	76.50	0	15,403	0.00%
2021/12/21	2	77.30	1	77.50	76.80	1	15,245	0.01%
2021/12/20	1	75.90	3	77.23	75.90	-2	15,025	-0.01%
2021/12/16	1	75.20	0	0.00	76.00	1	14,944	0.01%
2021/12/15	1	76.20	0	0.00	76.00	1	14,956	0.01%
2021/12/14	10	75.00	16	75.30	74.80	-6	15,006	-0.04%
2021/12/09	0	0.00	2	77.05	77.50	-2	15,118	-0.01%
2021/12/08	2	77.20	2	77.35	76.90	0	15,080	0.00%
2021/12/07	5	77.70	1	77.10	77.50	4	14,987	0.03%
2021/12/06	4.3	78.18	0	0.00	77.50	4.3	14,955	0.03%
2021/12/03	9	78.09	9	78.83	78.80	0	14,926	0.00%
2021/12/02	2	79.25	14.3	79.27	79.80	-12.3	14,545	-0.08%
2021/12/01	0	0.00	2	75.70	76.00	-2	13,754	-0.01%
2021/11/30	0	0.00	11.1	75.62	74.20	-11.1	13,587	-0.08%
2021/11/29	0	0.00	30	73.70	73.30	-30	13,246	-0.23%
2021/11/26	0	0.00	1	74.70	73.50	-1	13,296	-0.01%
2021/11/25	3	74.70	0	0.00	74.40	3	13,187	0.02%
2021/11/24	0	0.00	8	75.64	75.40	-8	13,138	-0.06%
2021/11/23	11	74.77	6	75.53	75.70	5	13,139	0.04%
2021/11/22	4.1	75.06	17	74.26	75.40	-12.9	12,838	-0.10%
2021/11/19	3	69.73	0	0.00	69.60	3	12,097	0.02%
2021/11/18	1	71.50	1	71.20	71.60	0	12,059	0.00%
2021/11/17	4	71.75	5	70.86	71.00	-1	12,046	-0.01%
2021/11/16	4	69.85	1	70.70	70.80	3	12,080	0.02%
2021/11/15	0	0.00	5	70.36	70.30	-5	12,217	-0.04%
2021/11/12	2	68.35	1	68.90	68.70	1	12,256	0.01%
2021/11/11	3	68.90	1	68.00	68.00	2	12,517	0.02%
2021/11/10	3	69.17	7.3	69.39	69.90	-4.3	12,744	-0.03%
2021/11/09	3	68.70	4	68.58	68.70	-1	12,955	-0.01%
2021/11/08	1	66.20	3	67.27	67.60	-2	13,118	-0.02%
2021/11/05	6	66.67	0	0.00	65.70	6	13,668	0.04%
2021/11/04	11	67.16	2	66.70	66.70	9	13,805	0.07%
2021/11/03	9.3	68.02	5	68.26	68.60	4.3	13,729	0.03%
2021/11/02	4	67.53	2	67.15	66.50	2	13,653	0.01%
2021/11/01	2	67.00	2	67.70	67.00	0	13,621	0.00%
2021/10/29	0	0.00	1	67.10	66.50	-1	13,787	-0.01%
2021/10/28	0	0.00	1	66.80	66.50	-1	13,799	-0.01%
2021/10/27	1	66.00	21	65.48	66.20	-20	13,851	-0.14%
2021/10/25	0	0.00	2	63.10	63.50	-2	13,794	-0.01%
2021/10/22	2	62.15	0	0.00	62.10	2	13,900	0.01%
2021/10/21	1	63.20	0	0.00	62.50	1	14,044	0.01%
2021/10/18	11	62.30	10	64.00	62.70	1	14,627	0.01%
2021/10/15	0	0.00	2	63.65	63.70	-2	15,092	-0.01%
2021/10/14	2	61.75	5	61.96	62.30	-3	15,126	-0.02%
2021/10/13	1.1	60.35	0	0.00	59.40	1.1	15,201	0.01%
2021/10/12	1	60.70	0	0.00	61.00	1	15,328	0.01%
2021/10/07	1	61.90	1.1	61.84	61.60	-0.1	15,727	0.00%
2021/10/06	16	62.65	5	62.30	61.40	11	16,326	0.07%
2021/10/04	10	64.60	3	65.17	64.90	7	16,830	0.04%
2021/10/01	2	64.65	0	0.00	64.30	2	16,962	0.01%
2021/09/30	3	66.73	1	68.10	65.90	2	17,021	0.01%
2021/09/29	21	66.85	32	66.99	67.20	-11	16,775	-0.07%
2021/09/28	3	65.23	7	66.26	66.30	-4	16,631	-0.02%
2021/09/27	1	64.60	0	0.00	64.60	1	16,644	0.01%
2021/09/24	0	0.00	5	64.70	64.90	-5	16,907	-0.03%
2021/09/23	0	0.00	5	64.50	64.40	-5	17,098	-0.03%
2021/09/22	1	62.90	0	0.00	63.00	1	17,247	0.01%
2021/09/17	0	0.00	1	64.50	64.90	-1	17,496	-0.01%
2021/09/15	12	64.74	0	0.00	64.00	12	18,073	0.07%
2021/09/14	1	65.80	1	66.00	66.20	0	18,197	0.00%
2021/09/13	2	65.90	0.1	66.30	65.80	2	18,298	0.01%
2021/09/10	2	65.05	15	66.72	66.80	-13	18,621	-0.07%
2021/09/09	2	64.30	1	65.30	65.60	1	18,639	0.01%
2021/09/08	1	64.30	0	0.00	64.30	1	18,710	0.01%
2021/09/07	1	65.70	0	0.00	65.20	1	18,732	0.01%
2021/09/06	3	67.10	2	66.65	66.40	1	18,731	0.01%
2021/09/03	1	66.10	0	0.00	66.00	1	18,706	0.01%
2021/09/02	2	67.20	0	0.00	66.20	2	18,806	0.01%
2021/09/01	0	0.00	1	67.70	68.10	-1	19,005	-0.01%
2021/08/30	0	0.00	2	65.90	66.40	-2	19,147	-0.01%
2021/08/27	2	64.65	1	65.70	65.00	1	19,410	0.01%
2021/08/26	2	66.00	0	0.00	65.30	2	19,518	0.01%
2021/08/25	1	66.20	1	67.00	67.00	0	19,468	0.00%
2021/08/24	1.1	66.18	1	65.60	66.00	0.1	19,624	0.00%
2021/08/23	2	66.20	2	66.90	66.80	0	19,651	0.00%
2021/08/20	0	0.00	1	66.00	64.60	-1	19,882	-0.01%
2021/08/19	5	66.20	1	65.80	65.70	4	19,903	0.02%
2021/08/18	1	67.80	3	68.00	69.00	-2	19,830	-0.01%
2021/08/17	0	0.00	5	66.80	66.60	-5	19,940	-0.03%
2021/08/13	5	64.70	0	0.00	64.30	5	19,530	0.03%
2021/08/12	2	66.10	0	0.00	66.30	2	19,218	0.01%
2021/08/11	29.1	68.60	12	68.86	67.30	17.1	19,072	0.09%
2021/08/10	21	71.31	0	0.00	70.90	21	18,705	0.11%
2021/08/09	2	72.30	10.2	73.98	73.70	-8.2	18,666	-0.04%
2021/08/06	2.1	73.73	0	0.00	73.60	2.1	18,793	0.01%
2021/08/05	3	74.83	3	75.07	75.20	0	19,056	0.00%
2021/08/04	4	75.55	3	76.00	75.50	1	19,443	0.01%
2021/08/03	1	75.10	1	75.50	75.80	0	19,608	0.00%
2021/08/02	1	74.50	3	74.73	74.50	-2	19,682	-0.01%
2021/07/30	2	72.40	3	72.70	72.30	-1	19,769	-0.01%
2021/07/29	3	72.17	0	0.00	72.00	3	19,921	0.02%
2021/07/28	3	72.20	12	71.00	72.20	-9	20,073	-0.04%
2021/07/27	1	74.40	3	74.23	73.30	-2	20,281	-0.01%
2021/07/26	1	73.50	1	74.00	73.50	0	20,386	0.00%
2021/07/23	5	72.70	1	73.40	73.40	4	20,489	0.02%
2021/07/22	2.1	73.66	1	73.80	73.70	1.1	20,352	0.01%
2021/07/21	53	73.84	1	71.90	71.50	52	20,224	0.26%
2021/07/20	2.2	74.68	1	74.60	74.50	1.2	19,822	0.01%
2021/07/19	15.1	75.75	1	75.80	75.60	14.1	19,898	0.07%
2021/07/16	19	77.46	1	77.60	77.40	18	20,109	0.09%
2021/07/15	4	78.68	3	78.43	78.60	1	20,084	0.00%
2021/07/14	14	78.13	11	77.93	77.80	3	20,052	0.01%
2021/07/13	24.1	78.53	20	77.65	76.90	4.1	19,790	0.02%
2021/07/12	30	77.08	0	0.00	76.40	30	19,185	0.16%
2021/07/09	0.1	77.30	1	78.10	78.60	-0.9	18,599	0.00%
2021/07/08	13	78.44	0	0.00	78.40	13	18,659	0.07%
2021/07/07	2	79.80	3	79.83	79.50	-1	18,813	-0.01%
2021/07/06	1	79.40	0	80.10	79.10	1	19,223	0.01%
2021/07/05	1	80.50	2	80.50	80.40	-1	19,693	-0.01%
2021/07/02	1	79.70	0	0.00	79.50	1	19,631	0.01%
2021/07/01	4	78.38	0	0.00	78.00	4	19,620	0.02%
2021/06/30	4	79.35	3	78.90	79.70	1	19,992	0.01%
2021/06/29	1	81.00	1	81.90	79.30	0	20,802	0.00%
2021/06/28	3	81.27	6	81.47	81.20	-3	20,711	-0.01%
2021/06/25	6	80.32	18	80.13	80.00	-12	20,404	-0.06%
2021/06/24	1	76.60	2.5	77.24	77.60	-1.5	20,025	-0.01%
2021/06/23	2	76.50	1	74.90	76.60	1	19,915	0.01%
2021/06/21	13.1	75.50	0	0.00	74.70	13.1	19,487	0.07%
2021/06/18	0	0.00	4	79.53	78.90	-4	19,175	-0.02%
2021/06/16	2	79.45	0	0.00	79.10	2	19,225	0.01%
2021/06/15	3	78.60	1.1	78.70	78.70	2	19,348	0.01%
2021/06/11	3	80.10	0	0.00	78.80	3	19,304	0.02%
2021/06/10	2	77.65	2	78.88	79.50	0	19,253	0.00%
2021/06/09	2.1	77.49	3	78.20	77.20	-0.9	19,120	0.00%
2021/06/07	8.3	80.76	0	0.00	79.40	8.3	19,165	0.04%
2021/06/04	6	82.17	7	83.63	82.20	-1	19,066	-0.01%
2021/06/03	6	83.85	0	0.00	83.60	6	18,935	0.03%
2021/06/02	2	82.50	3	81.23	81.60	-1	18,891	-0.01%
2021/06/01	0.5	83.00	2	82.25	81.30	-1.5	19,089	-0.01%
2021/05/31	2.1	81.65	1	81.80	81.90	1.1	19,265	0.01%
2021/05/28	9	81.17	7.3	81.38	80.60	1.8	19,541	0.01%
2021/05/27	2	76.20	0	0.00	78.30	2	19,505	0.01%
2021/05/26	0.3	78.40	0	0.00	77.80	0.3	19,647	0.00%
2021/05/25	0	0.00	2	78.55	78.80	-2	19,919	-0.01%
2021/05/24	1	76.60	0	0.00	76.60	1	20,106	0.00%
2021/05/21	1	78.00	1	78.50	76.30	0	20,324	0.00%
2021/05/19	1	75.20	4	75.00	75.10	-3	21,212	-0.01%
2021/05/18	4	76.00	3	76.80	76.80	1	21,152	0.00%
2021/05/17	0	0.00	8	71.41	71.70	-8	21,207	-0.04%
2021/05/14	2	76.15	0	0.00	73.00	2	21,068	0.01%
2021/05/13	3	72.93	4	75.10	74.30	-1	20,903	0.00%
2021/05/12	8	72.96	8	71.98	73.40	0	20,714	0.00%
2021/05/11	9	77.94	7.5	76.50	76.50	1.5	20,739	0.01%
2021/05/10	5	83.34	11	82.37	82.10	-6	20,746	-0.03%
2021/05/07	18	85.34	1	84.30	85.50	17	20,756	0.08%
2021/05/06	3	83.00	1	84.10	82.90	2	20,692	0.01%
2021/05/05	2	85.10	1	85.50	82.70	1	20,497	0.00%
2021/05/04	3	85.87	3	86.40	85.30	0	20,372	0.00%
2021/05/03	2	88.75	0	0.00	87.70	2	20,113	0.01%
2021/04/29	3	92.43	10	92.00	91.60	-7	19,847	-0.04%
2021/04/28	2	94.15	1	94.30	94.40	1	19,756	0.01%
2021/04/27	2.4	95.68	1	95.20	94.00	1.4	19,929	0.01%
2021/04/26	13	95.78	10	95.90	95.90	3	19,902	0.02%
2021/04/23	2	93.60	0	0.00	94.40	2	19,919	0.01%
2021/04/22	11.2	95.71	0	0.00	93.40	11.2	19,931	0.06%
2021/04/21	7.5	99.19	6	99.80	98.30	1.5	19,622	0.01%
2021/04/20	7	100.43	2	100.00	99.70	5	19,558	0.03%
2021/04/19	1	99.60	3.3	100.29	99.40	-2.3	19,730	-0.01%
2021/04/16	4	98.65	2	99.20	98.70	2	20,139	0.01%
2021/04/15	12	100.21	1	98.60	99.00	11	20,435	0.05%
2021/04/14	2	101.25	4	100.10	99.70	-2	20,480	-0.01%
2021/04/13	4	100.75	3	102.00	100.00	1	20,503	0.00%
2021/04/12	3	101.67	1	98.80	99.10	2	20,485	0.01%
2021/04/09	8.8	99.87	26.4	101.52	102.50	-17.7	20,283	-0.09%
2021/04/08	17	97.85	2	97.55	98.30	15	19,732	0.08%
2021/04/07	9	97.39	2	96.65	97.10	7	19,728	0.04%
2021/04/06	255	97.27	248	98.46	97.30	7	19,707	0.04%	大買/大賣/
2021/04/01	17	98.53	30.2	99.46	100.50	-13.2	19,449	-0.07%
2021/03/31	11	93.51	1	93.30	91.90	10	18,561	0.05%
2021/03/29	1	92.20	0	0.00	91.20	1	18,703	0.01%
2021/03/26	1	91.10	1	91.10	91.90	0	18,884	0.00%
2021/03/24	1	90.20	1	90.20	90.00	0	19,048	0.00%
2021/03/22	0	0.00	2	90.70	90.90	-2	19,233	-0.01%
2021/03/19	1	92.60	0	0.00	92.50	1	19,282	0.01%
2021/03/18	0	0.00	4	94.78	95.50	-4	19,232	-0.02%
2021/03/17	3	93.13	1	91.60	91.90	2	19,428	0.01%
2021/03/16	0	0.00	2	94.50	93.40	-2	19,642	-0.01%
2021/03/12	0	0.00	0.9	93.50	93.50	-0.9	20,216	0.00%
2021/03/11	1	91.30	10	91.40	91.40	-9	20,465	-0.04%
2021/03/10	11	89.25	0	0.00	87.60	11	21,091	0.05%
2021/03/09	1	86.60	0	0.00	86.70	1	21,468	0.00%
2021/03/08	2	91.50	0	90.10	88.60	2	22,177	0.01%
2021/03/04	2	93.80	0.1	92.20	91.80	2	22,635	0.01%
2021/03/03	1	92.00	0	0.00	92.00	1	22,511	0.00%
2021/03/02	3.1	99.14	6	98.47	95.50	-2.9	22,276	-0.01%
2021/02/26	3	96.30	4	97.20	96.50	-1	22,274	0.00%
2021/02/25	3.2	99.24	4	99.98	98.50	-0.9	22,237	0.00%
2021/02/24	2.2	97.70	3	97.00	96.60	-0.9	22,219	0.00%
2021/02/23	1.1	97.95	0	0.00	98.40	1.1	21,957	0.00%
2021/02/22	2.1	96.59	4	97.23	97.10	-2	21,922	-0.01%
2021/02/19	5	92.84	5	93.96	93.00	0	21,797	0.00%
2021/02/18	1	90.30	0	0.00	89.90	1	21,892	0.00%
2021/02/17	0	0.00	6	90.52	89.90	-6	22,303	-0.03%
2021/02/05	0	0.00	1	86.80	86.70	-1	22,090	0.00%
2021/02/04	2	85.70	0	0.00	86.60	2	22,357	0.01%
2021/02/03	11	87.94	12	88.23	86.30	-1	22,408	0.00%
2021/02/02	17	87.22	20	87.60	86.90	-3	22,289	-0.01%
2021/02/01	3	82.00	20	82.00	86.30	-17	21,772	-0.08%
2021/01/29	6	80.20	1	81.90	79.90	5	21,489	0.02%
2021/01/28	1	79.70	0	0.00	79.40	1	21,291	0.00%
2021/01/27	0	0.00	1	82.00	82.50	-1	21,208	0.00%
2021/01/26	10	83.10	1	83.30	83.00	9	21,177	0.04%
2021/01/25	8	84.76	11	84.19	85.10	-3	21,098	-0.01%
2021/01/22	18	84.91	21	85.37	85.40	-3	21,067	-0.01%
2021/01/21	23.3	86.36	3	85.13	85.80	20.3	21,102	0.10%
2021/01/20	0.1	84.70	3	86.63	84.30	-2.9	21,175	-0.01%
2021/01/19	1	85.50	5	86.02	86.80	-4	21,044	-0.02%
2021/01/18	1.1	84.91	0	0.00	86.00	1.1	21,034	0.01%
2021/01/15	2	88.00	5	87.20	86.20	-3	20,941	-0.01%
2021/01/14	6	90.75	51	89.91	89.80	-45	20,784	-0.22%
2021/01/13	6	88.32	0	0.00	88.70	6	20,666	0.03%
2021/01/12	3	89.87	15	91.58	87.70	-12	20,534	-0.06%
2021/01/11	10	92.00	5.1	91.79	91.20	4.9	20,327	0.02%
2021/01/08	0	0.00	1.7	96.56	96.70	-1.7	19,981	-0.01%
2021/01/07	1	92.50	28.1	92.85	92.80	-27.1	19,808	-0.14%
2021/01/06	25	92.74	1	91.40	91.50	24	20,333	0.12%
2021/01/05	1.1	91.84	2	92.45	90.50	-0.9	20,428	0.00%
2021/01/04	5	89.00	28	90.73	90.70	-23	20,516	-0.11%
2020/12/31	0	0.00	1.1	86.59	86.80	-1.1	20,634	-0.01%
2020/12/30	27	87.83	2.1	87.33	87.30	24.9	21,205	0.12%
2020/12/29	52	87.21	21	87.10	87.00	31	21,092	0.15%
2020/12/28	21.2	86.06	21	86.93	89.10	0.2	21,056	0.00%
2020/12/25	4	85.25	3	84.57	84.00	1	20,958	0.00%
2020/12/24	0	0.00	5	83.90	85.30	-5	21,220	-0.02%
2020/12/23	6	82.52	1	80.90	83.00	5	21,196	0.02%
2020/12/22	2	82.35	1	81.70	81.20	1	21,100	0.00%
2020/12/21	1	84.50	1	84.80	84.20	0	20,900	0.00%
2020/12/18	8	85.55	4	85.38	84.80	4	20,833	0.02%
2020/12/17	7	85.96	22	86.91	85.70	-15	20,928	-0.07%
2020/12/16	12	85.97	12	85.87	85.80	0	20,906	0.00%
2020/12/15	0	0.00	2	86.70	84.10	-2	20,956	-0.01%
2020/12/14	0	0.00	1.1	85.46	85.30	-1.1	21,185	-0.01%
2020/12/11	17	85.65	1	85.30	85.30	16	21,155	0.08%
2020/12/10	9	89.37	10	88.54	88.30	-1	20,817	0.00%
2020/12/09	10	89.53	20	90.64	91.90	-10	20,778	-0.05%
2020/12/08	2	86.15	4	88.00	88.00	-2	20,368	-0.01%
2020/12/07	2	89.60	3	88.30	88.30	-1	20,163	0.00%
2020/12/04	27	87.11	30	87.58	87.60	-3	19,684	-0.02%
2020/12/03	3	83.93	12	83.87	83.80	-9	19,057	-0.05%
2020/12/02	12	82.08	14	81.27	81.50	-2	18,803	-0.01%
2020/12/01	3	76.40	6	75.13	76.90	-3	17,987	-0.02%
2020/11/30	0	0.00	4	72.80	72.40	-4	17,621	-0.02%
2020/11/27	3	72.17	3	72.10	71.30	0	17,549	0.00%
2020/11/26	0	0.00	2	70.30	70.70	-2	17,401	-0.01%
2020/11/25	3	71.33	0	70.80	69.30	3	17,496	0.02%
2020/11/24	1	71.10	0	0.00	71.00	1	17,273	0.01%
2020/11/23	0	0.00	10	71.60	71.60	-10	17,100	-0.06%
2020/11/20	1	68.70	1	68.80	68.80	0	16,876	0.00%
2020/11/19	0	0.00	9	67.77	67.80	-9	16,884	-0.05%
2020/11/18	5	66.70	10	66.80	67.00	-5	16,738	-0.03%
2020/11/17	5	66.57	9	67.09	67.10	-4	16,602	-0.02%
2020/11/16	5.6	64.23	6	63.97	64.20	-0.4	16,250	0.00%
2020/11/13	0.5	61.97	2	62.20	62.20	-1.5	16,244	-0.01%
2020/11/12	0.9	61.61	14	61.54	62.00	-13.1	16,291	-0.08%
2020/11/11	3	59.93	1	59.40	60.00	2	16,016	0.01%
2020/11/10	0	0.00	1	60.50	60.60	-1	15,986	-0.01%
2020/11/09	1	60.20	0	0.00	60.40	1	15,981	0.01%
2020/11/03	1	59.00	1	58.40	58.80	0	16,611	0.00%
2020/11/02	0	0.00	1	58.10	57.80	-1	17,090	-0.01%
2020/10/30	2	57.70	4	58.33	57.80	-2	17,354	-0.01%
2020/10/29	6	57.85	2	58.80	58.20	4	17,450	0.02%
2020/10/28	2	58.70	2	58.20	58.30	0	17,486	0.00%
2020/10/27	10	59.40	0	0.00	59.50	10	17,421	0.06%
2020/10/26	0	0.00	2	60.20	60.50	-2	17,388	-0.01%
2020/10/23	5	61.40	0	0.00	61.40	5	17,414	0.03%
2020/10/22	5	61.10	5	61.90	61.80	0	17,445	0.00%
2020/10/21	3	62.10	0	0.00	61.90	3	17,508	0.02%
2020/10/20	5	62.10	5	61.80	62.10	0	17,661	0.00%
2020/10/19	1	61.80	0	0.00	61.80	1	17,705	0.01%
2020/10/16	10	60.55	105	60.27	60.10	-95	17,779	-0.53%	大賣/
2020/10/15	5	62.00	5	61.72	61.50	0	17,777	0.00%
2020/10/14	17	62.86	4	62.58	62.30	13	17,593	0.07%
2020/10/13	13	59.81	31	60.08	61.40	-18	16,959	-0.11%
2020/10/12	19.2	61.13	122	60.96	60.50	-102.8	16,700	-0.62%	大賣/鉅額交易
2020/10/08	15	59.23	13	59.28	59.40	2	16,548	0.01%
2020/10/07	3	59.13	217	59.41	59.60	-214	16,572	-1.29%	大賣/鉅額交易
2020/10/06	1.1	56.51	0	0.00	56.60	1.1	16,497	0.01%
2020/10/05	6.1	56.30	0	0.00	56.30	6.1	16,602	0.04%
2020/09/30	3	57.20	5	57.16	57.50	-2	16,613	-0.01%
2020/09/29	3	56.80	10	56.61	56.90	-7	16,445	-0.04%
2020/09/28	2	55.30	24	55.03	55.10	-22	16,302	-0.13%
2020/09/25	7.1	53.03	14	52.53	52.50	-7	16,335	-0.04%
2020/09/24	2.1	52.90	8	53.31	52.90	-6	16,402	-0.04%
2020/09/23	12.1	53.96	0	0.00	53.30	12.1	16,387	0.07%
2020/09/22	12	55.07	0	0.00	54.90	12	16,460	0.07%
2020/09/21	0	0.00	2	57.00	56.60	-2	16,429	-0.01%
2020/09/18	0	0.00	2	56.80	56.30	-2	16,524	-0.01%
2020/09/17	0	0.00	54	56.13	56.80	-54	16,514	-0.33%
2020/09/15	7	55.27	0	0.00	54.50	7	16,257	0.04%
2020/09/14	5	55.00	4	54.80	54.80	1	16,423	0.01%
2020/09/10	2	53.80	4	53.70	53.00	-2	16,426	-0.01%
2020/09/09	2	53.80	1	54.20	54.20	1	16,440	0.01%
2020/09/08	2	55.10	3	54.90	54.80	-1	16,605	-0.01%
2020/09/07	1	53.00	9	54.38	54.30	-8	16,587	-0.05%
2020/09/04	1	52.50	15	52.20	52.80	-14	16,544	-0.08%
2020/09/03	17	53.40	10	52.82	53.20	7	16,641	0.04%
2020/09/02	2	51.25	0	0.00	51.10	2	16,572	0.01%
2020/09/01	5	52.20	2	51.55	52.30	3	16,880	0.02%
2020/08/31	2	51.85	1	52.50	51.90	1	17,363	0.01%
2020/08/28	1	54.20	1	54.00	53.90	0	17,704	0.00%
2020/08/27	1	53.90	0	0.00	54.00	1	17,922	0.01%
2020/08/25	7	52.21	14	52.61	53.00	-7	17,901	-0.04%
2020/08/24	0	0.00	1	50.50	51.00	-1	17,951	-0.01%
2020/08/21	6	49.85	2	49.70	49.85	4	18,240	0.02%
2020/08/20	0	0.00	6	48.79	49.20	-6	18,129	-0.03%
2020/08/19	60	51.87	21	52.02	51.80	39	17,858	0.22%
2020/08/18	0	0.00	3	55.10	55.10	-3	17,340	-0.02%
2020/08/17	4	54.68	0	0.00	54.40	4	17,246	0.02%
2020/08/13	3	55.53	5	55.48	55.40	-2	17,202	-0.01%
2020/08/12	5	54.20	11	54.97	55.10	-6	17,282	-0.03%
2020/08/11	3	55.63	2	55.75	55.70	1	17,177	0.01%
2020/08/10	38	54.47	0	0.00	54.40	38	17,148	0.22%
2020/08/07	4	54.95	13	54.68	55.00	-9	17,295	-0.05%
2020/08/06	30	57.00	14	56.34	56.40	16	17,063	0.09%
2020/08/05	3	58.17	0	0.00	58.00	3	16,667	0.02%
2020/08/04	75	58.82	5	58.60	58.70	70	16,474	0.42%
2020/08/03	15	59.59	22	59.30	59.30	-7	16,402	-0.04%
2020/07/30	4	59.93	6	60.03	60.20	-2	16,520	-0.01%
2020/07/29	7	58.86	1	58.80	58.90	6	16,481	0.04%
2020/07/28	5	59.60	16	60.24	59.50	-11	16,514	-0.07%
2020/07/27	11	59.72	1	59.80	59.60	10	16,716	0.06%
2020/07/24	12	60.97	30	61.70	60.40	-18	16,853	-0.11%
2020/07/23	5.4	62.18	9	61.89	62.00	-3.6	16,968	-0.02%
2020/07/22	3	62.13	3	61.90	61.70	0	17,022	0.00%
2020/07/21	0	0.00	7	60.70	61.20	-7	16,870	-0.04%
2020/07/20	4	60.60	7	60.50	60.80	-3	16,851	-0.02%
2020/07/16	1	60.30	3	60.30	60.30	-2	17,295	-0.01%
2020/07/15	125	60.88	25	60.22	60.10	100	17,225	0.58%	大買/
2020/07/14	8	62.13	7	62.30	61.50	1	17,222	0.01%
2020/07/13	2	62.40	7	62.33	62.70	-5	16,903	-0.03%
2020/07/10	103.4	60.01	2	61.40	59.60	101.4	16,663	0.61%	大買/鉅額交易
2020/07/08	100	60.30	4	60.40	60.20	96	16,765	0.57%
2020/07/07	4	60.55	11	60.35	60.80	-7	16,817	-0.04%
2020/07/06	0.2	60.20	4	59.95	60.20	-3.8	16,885	-0.02%
2020/07/03	32	59.89	2	59.90	59.80	30	17,143	0.17%
2020/07/02	4	60.23	5	60.50	60.50	-1	17,551	-0.01%
2020/07/01	4.1	61.37	6	60.98	61.00	-1.9	17,699	-0.01%
2020/06/30	3.3	60.91	13	60.62	61.00	-9.7	17,652	-0.05%
2020/06/29	3	59.60	0	0.00	59.50	3	17,948	0.02%
2020/06/24	6	60.25	7	60.50	60.80	-1	17,985	-0.01%
2020/06/23	2	59.95	0	0.00	60.00	2	18,192	0.01%
2020/06/22	1	59.90	0	0.00	59.90	1	18,532	0.01%
2020/06/19	1	60.10	1	60.10	59.80	0	18,742	0.00%
2020/06/18	1	60.30	0	0.00	60.40	1	18,709	0.01%
2020/06/17	4	60.53	1	60.50	60.60	3	18,849	0.02%
2020/06/16	7	61.11	3	61.20	61.50	4	19,172	0.02%
2020/06/15	2	60.30	12	60.48	60.00	-10	19,427	-0.05%
2020/06/12	2	60.55	1	60.00	61.20	1	19,493	0.01%
2020/06/11	4	63.08	1	62.60	61.80	3	19,631	0.02%
2020/06/10	3	63.77	3	64.07	64.00	0	19,580	0.00%
2020/06/09	33	63.90	4	63.53	63.40	29	19,695	0.15%
2020/06/08	7	63.34	8	64.04	63.80	-1	19,846	-0.01%
2020/06/05	3	63.43	13	63.80	64.20	-10	19,428	-0.05%
2020/06/04	3	62.47	3	62.80	62.20	0	18,970	0.00%
2020/06/03	1	60.00	0	0.00	61.20	1	18,536	0.01%
2020/06/01	0	0.00	1	61.00	60.90	-1	18,384	-0.01%
2020/05/29	5	60.20	6	60.00	59.80	-1	18,412	-0.01%
2020/05/28	3	61.67	1	62.40	60.90	2	18,336	0.01%
2020/05/27	1	60.70	1	60.70	60.70	0	18,213	0.00%
2020/05/26	0	0.00	8	60.84	60.70	-8	18,430	-0.04%
2020/05/25	1	58.90	1	58.20	59.70	0	18,475	0.00%
2020/05/21	6	60.68	2	61.00	60.80	4	18,609	0.02%
2020/05/20	7	60.00	2	60.15	59.90	5	18,581	0.03%
2020/05/19	1	58.70	10	59.30	59.20	-9	18,672	-0.05%
2020/05/18	7	58.66	0	0.00	58.50	7	18,652	0.04%
2020/05/15	3	60.27	0	0.00	60.10	3	18,773	0.02%
2020/05/14	6	60.88	3	60.37	60.00	3	18,736	0.02%
2020/05/13	4	62.90	1	63.10	62.90	3	18,450	0.02%
2020/05/12	12	63.64	0	0.00	63.60	12	18,589	0.06%
2020/05/11	3	64.33	0	0.00	64.70	3	18,536	0.02%
2020/05/08	15	63.94	2	64.65	63.80	13	18,492	0.07%
2020/05/07	0	0.00	12	63.78	64.40	-12	18,441	-0.07%
2020/05/06	15	63.67	3	64.23	63.30	12	18,319	0.07%
2020/05/05	15	63.03	15	63.03	63.00	0	18,303	0.00%
2020/05/04	16	62.70	5	62.80	62.80	11	18,661	0.06%
2020/04/30	4	65.28	5	64.98	65.00	-1	18,567	-0.01%
2020/04/29	11	63.78	5	64.16	64.20	6	18,365	0.03%
2020/04/28	72	62.67	72	61.73	63.20	0	18,233	0.00%
2020/04/27	3	61.60	4	61.40	61.60	-1	18,118	-0.01%
2020/04/24	4	59.35	6	59.53	59.10	-2	18,035	-0.01%
2020/04/23	6	59.50	1	59.20	59.40	5	17,998	0.03%
2020/04/22	0	0.00	2	58.20	59.90	-2	17,919	-0.01%
2020/04/21	2	58.05	0	0.00	58.00	2	17,733	0.01%
2020/04/17	12	61.85	15	61.65	61.10	-3	17,652	-0.02%
2020/04/16	6	61.67	5	61.42	61.60	1	17,438	0.01%
2020/04/15	13	60.72	2	61.00	61.30	11	17,361	0.06%
2020/04/14	9	60.79	4	61.10	60.70	5	17,341	0.03%
2020/04/13	5	60.10	10	59.98	59.80	-5	17,368	-0.03%
2020/04/10	1	62.60	1	62.00	62.00	0	17,119	0.00%
2020/04/09	1	64.40	3	63.97	62.60	-2	17,198	-0.01%
2020/04/08	8	62.26	9	63.21	63.40	-1	17,481	-0.01%
2020/04/07	7	60.44	13	60.96	62.00	-6	17,099	-0.04%
2020/04/06	0	0.00	13	54.42	56.40	-13	16,665	-0.08%
2020/03/31	3	53.87	3	52.90	53.70	0	16,285	0.00%
2020/03/30	1	53.40	0	0.00	53.90	1	15,892	0.01%
2020/03/27	6	55.73	18	56.59	55.00	-12	15,737	-0.08%
2020/03/26	6	52.90	3	54.40	54.00	3	15,448	0.02%
2020/03/25	3	52.10	2	52.30	52.60	1	15,288	0.01%
2020/03/24	5	48.31	14	47.20	48.30	-9	15,366	-0.06%
2020/03/23	13	44.63	9	45.26	44.20	4	15,378	0.03%
2020/03/20	5	48.42	4	48.85	48.65	1	15,594	0.01%
2020/03/19	8	47.02	0	0.00	45.20	8	15,699	0.05%
2020/03/18	17	53.26	1	54.50	50.20	16	15,940	0.10%
2020/03/17	1	55.90	0	0.00	54.10	1	15,935	0.01%
2020/03/16	3	63.77	4	61.60	59.20	-1	15,889	-0.01%
2020/03/13	4	61.33	4	60.68	62.90	0	15,789	0.00%
2020/03/12	5	66.44	0	0.00	66.00	5	15,712	0.03%
2020/03/11	10	75.00	12	74.63	72.60	-2	15,616	-0.01%
2020/03/10	2	74.50	4	73.83	74.90	-2	16,247	-0.01%
2020/03/09	4	75.30	1	76.80	74.80	3	16,399	0.02%
2020/03/06	1	78.00	0	0.00	78.50	1	16,572	0.01%
2020/03/05	2	79.30	3	80.00	80.10	-1	16,512	-0.01%
2020/03/03	3	78.80	0	0.00	77.80	3	16,394	0.02%
2020/02/27	4	78.35	1	77.60	77.30	3	16,166	0.02%
2020/02/26	7	81.84	0	0.00	81.40	7	15,899	0.04%
2020/02/25	1	83.30	0	0.00	83.30	1	15,824	0.01%
2020/02/20	3	83.73	2	83.80	83.60	1	15,878	0.01%
2020/02/19	0	0.00	2	85.20	84.80	-2	15,889	-0.01%
2020/02/18	18	84.79	0	0.00	83.80	18	15,912	0.11%
2020/02/17	0	0.00	1	86.80	88.00	-1	15,974	-0.01%
2020/02/14	3	86.33	2	86.30	86.80	1	15,958	0.01%
2020/02/13	3	86.63	4	86.20	86.50	-1	15,905	-0.01%
2020/02/12	1.1	84.52	0	0.00	84.70	1.1	15,692	0.01%
2020/02/11	0	0.00	2	85.00	85.10	-2	15,604	-0.01%
2020/02/10	2	83.50	2	83.40	83.50	0	15,557	0.00%
2020/02/07	1	84.00	1	84.50	84.30	0	15,720	0.00%
2020/02/06	2	84.40	2	85.10	85.10	0	16,029	0.00%
2020/02/05	0	0.00	4	83.73	84.40	-4	16,011	-0.02%
2020/02/04	2	79.40	1	79.80	79.90	1	15,700	0.01%
2020/02/03	6	78.02	2	77.75	79.40	4	15,804	0.03%
2020/01/31	8	79.39	0	0.00	78.10	8	15,856	0.05%
2020/01/30	0	0.00	16	78.38	77.80	-16	15,773	-0.10%
2020/01/20	1	84.70	0	0.00	85.20	1	15,557	0.01%
2020/01/17	1	83.10	1	83.00	83.60	0	15,652	0.00%
2020/01/16	1	83.70	0	0.00	83.40	1	15,683	0.01%
2020/01/14	1	84.90	0	0.00	85.30	1	15,890	0.01%
2020/01/13	3	85.13	4	86.65	85.50	-1	15,918	-0.01%
2020/01/10	1	84.20	0	0.00	84.30	1	15,943	0.01%
2020/01/09	2	84.20	0	0.00	83.40	2	15,933	0.01%
2020/01/08	20	83.05	21	82.67	82.60	-1	15,985	-0.01%
2020/01/07	2	80.70	1	80.40	81.10	1	15,937	0.01%
2020/01/06	1	83.50	0	0.00	83.70	1	16,165	0.01%
2020/01/03	1	85.60	2	85.80	84.80	-1	16,883	-0.01%
2020/01/02	5	86.76	10	87.22	86.00	-5	16,981	-0.03%
2019/12/30	3	84.20	12	84.51	84.50	-9	16,674	-0.05%
2019/12/27	4	84.18	2	83.60	83.60	2	16,779	0.01%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/24	0	0.00	16	83.50	83.50	-16	17,325	-0.09%
2019/12/23	1	83.50	2	82.60	82.60	-1	17,442	-0.01%
2019/12/20	9	83.91	7	84.16	83.50	2	17,427	0.01%
2019/12/19	7	85.00	7	85.34	85.50	0	17,330	0.00%
2019/12/18	6	83.75	1	84.60	84.00	5	17,121	0.03%
2019/12/17	4	83.95	5	85.08	85.30	-1	16,935	-0.01%
2019/12/16	0	0.00	2	83.70	82.80	-2	16,537	-0.01%
2019/12/13	6	78.90	29.1	80.43	79.60	-23.1	16,307	-0.14%
2019/12/12	11	77.76	6	77.08	77.30	5	16,202	0.03%
2019/12/11	3	76.17	3	76.23	75.60	0	16,149	0.00%
2019/12/10	0	0.00	3	75.03	75.10	-3	15,982	-0.02%
2019/12/09	6	76.43	3	76.30	76.00	3	15,918	0.02%
2019/12/06	7	77.10	3	76.60	75.30	4	15,863	0.03%
2019/12/05	3	76.60	28	75.29	77.20	-25	15,614	-0.16%
2019/12/04	2	73.15	6	73.37	72.60	-4	15,170	-0.03%
2019/11/27	1	71.50	13	71.71	71.10	-12	16,042	-0.07%
2019/11/26	2	71.20	16	71.04	70.80	-14	16,240	-0.09%
2019/11/25	10	70.90	2	70.80	70.80	8	16,229	0.05%
2019/11/22	10	70.50	12	70.15	70.10	-2	16,398	-0.01%
2019/11/21	5	69.04	0	0.00	69.30	5	16,432	0.03%
2019/11/20	6	70.88	0	0.00	71.00	6	16,400	0.04%
2019/11/19	10	71.68	11	71.59	71.20	-1	16,383	-0.01%
2019/11/18	0	0.00	9	71.50	71.10	-9	16,350	-0.06%
2019/11/15	6	68.77	1	68.00	69.00	5	16,425	0.03%
2019/11/14	7	67.91	3	67.40	67.20	4	16,375	0.02%
2019/11/13	5	70.48	0	0.00	69.90	5	16,213	0.03%
2019/11/12	1	72.00	1	71.80	72.00	0	16,380	0.00%
2019/11/07	0	0.00	2	71.70	72.40	-2	17,237	-0.01%
2019/11/06	1	73.50	2	73.25	72.50	-1	17,622	-0.01%
2019/11/05	0	0.00	3	72.60	73.00	-3	17,609	-0.02%
2019/11/01	1	70.20	10	70.30	70.60	-9	17,772	-0.05%
2019/10/31	1	70.20	0	0.00	70.00	1	18,113	0.01%
2019/10/30	2	71.15	0	0.00	71.10	2	18,232	0.01%
2019/10/29	0	0.00	9	72.10	72.30	-9	18,513	-0.05%
2019/10/28	1	72.00	0	0.00	71.90	1	18,880	0.01%
2019/10/25	7	72.41	10	72.68	71.70	-3	19,226	-0.02%
2019/10/24	0	0.00	1	70.80	71.30	-1	19,474	-0.01%
2019/10/22	27	71.11	11	70.89	70.90	16	20,315	0.08%
2019/10/21	12	71.30	6	71.60	71.60	6	20,699	0.03%
2019/10/18	11	71.30	11	72.17	72.30	0	21,155	0.00%
2019/10/17	5	69.48	1	70.20	70.40	4	21,006	0.02%
2019/10/16	1	70.60	5	70.58	70.00	-4	21,169	-0.02%
2019/10/15	8	70.24	1	69.80	69.60	7	21,329	0.03%
2019/10/14	18	72.49	3	73.60	71.70	15	21,521	0.07%
2019/10/09	38	72.77	2	72.40	71.40	36	21,722	0.17%
2019/10/08	14	79.15	3	79.03	78.60	11	22,011	0.05%
2019/10/07	1	80.70	2	81.90	81.70	-1	22,204	0.00%
2019/10/04	27	80.00	0	0.00	79.20	27	22,600	0.12%
2019/10/03	2	80.60	16	80.85	79.90	-14	22,655	-0.06%
2019/10/02	4	81.90	2	82.50	82.00	2	22,675	0.01%
2019/10/01	2	81.60	3	82.00	83.10	-1	22,863	0.00%
2019/09/27	8	81.53	0.1	80.60	80.50	7.9	23,213	0.03%
2019/09/26	3	83.20	0	0.00	84.30	3	23,309	0.01%
2019/09/25	0	0.00	1	84.30	85.00	-1	23,355	0.00%
2019/09/24	8	84.86	7	85.20	85.40	1	23,564	0.00%
2019/09/23	4	82.50	9	84.26	85.00	-5	23,513	-0.02%
2019/09/20	1	82.10	3	82.20	82.90	-2	23,470	-0.01%
2019/09/19	1	81.10	1	82.70	81.40	0	23,507	0.00%
2019/09/17	13	81.88	15	81.78	82.00	-2	23,426	-0.01%
2019/09/16	1	78.40	28	78.48	78.10	-27	23,070	-0.12%
2019/09/12	0	0.00	5	77.76	77.80	-5	22,934	-0.02%
2019/09/11	2	76.80	0	0.00	76.90	2	23,092	0.01%
2019/09/10	2	76.50	0	0.00	76.50	2	23,073	0.01%
2019/09/06	35	77.33	1	77.50	77.10	34	22,935	0.15%
2019/09/05	6	74.38	11	75.94	76.90	-5	22,727	-0.02%
2019/09/04	9	73.12	13	73.54	73.00	-4	22,048	-0.02%
2019/09/02	4	71.55	1	71.80	71.80	3	21,945	0.01%
2019/08/30	1	70.20	10	70.40	70.40	-9	22,042	-0.04%
2019/08/29	4	71.43	3	71.83	70.90	1	21,791	0.00%
2019/08/28	0	0.00	4	72.40	73.50	-4	21,629	-0.02%
2019/08/27	0	0.00	4	72.08	72.40	-4	21,576	-0.02%
2019/08/26	0	0.00	6	70.67	71.10	-6	21,613	-0.03%
2019/08/23	0	0.00	1	71.30	71.50	-1	21,653	0.00%
2019/08/22	0	0.00	3	70.40	70.30	-3	21,891	-0.01%
2019/08/20	9	71.42	3	70.53	69.60	6	21,910	0.03%
2019/08/19	6	71.57	1	72.40	71.50	5	21,701	0.02%
2019/08/16	5	71.70	2	71.00	71.30	3	21,706	0.01%
2019/08/15	3	71.47	0	0.00	71.40	3	21,528	0.01%
2019/08/14	0	0.00	21	72.25	72.50	-21	21,327	-0.10%
2019/08/13	5	68.40	1	68.80	68.80	4	20,914	0.02%
2019/08/12	6	69.42	3	69.33	69.30	3	20,823	0.01%
2019/08/08	37	69.21	35	69.51	68.10	2	20,648	0.01%
2019/08/07	6	70.07	7	70.51	69.80	-1	20,380	0.00%
2019/08/06	6	69.00	3	68.93	69.20	3	20,360	0.01%
2019/08/05	1	70.90	0	0.00	70.90	1	20,128	0.00%
2019/08/02	3	72.23	4	72.38	72.30	-1	19,947	-0.01%
2019/08/01	1	72.70	1	73.50	74.10	0	19,603	0.00%
2019/07/31	2	73.45	2	73.50	74.00	0	19,326	0.00%
2019/07/30	23	75.73	31	75.75	75.80	-8	18,943	-0.04%
2019/07/29	2	74.90	0	0.00	74.80	2	18,672	0.01%
2019/07/26	29	75.57	31	75.10	77.00	-2	18,418	-0.01%
2019/07/25	3	73.50	18	74.97	76.50	-15	18,036	-0.08%
2019/07/24	5	71.16	5	71.02	71.80	0	17,555	0.00%
2019/07/23	6	72.33	12	72.14	72.30	-6	17,288	-0.03%
2019/07/22	0	0.00	15	69.63	69.80	-15	16,822	-0.09%
2019/07/19	0	0.00	2	67.40	67.70	-2	16,681	-0.01%
2019/07/17	7	67.26	3	67.30	67.70	4	16,761	0.02%
2019/07/16	19	68.78	32	68.24	67.90	-13	16,403	-0.08%
2019/07/15	5	68.16	26	68.75	69.90	-21	16,011	-0.13%
2019/07/12	4	66.15	8	67.16	66.70	-4	15,539	-0.03%
2019/07/11	1	65.20	28	65.23	65.40	-27	14,914	-0.18%
2019/07/10	2	64.00	36	64.11	64.40	-34	14,508	-0.23%
2019/07/09	1	61.70	8	62.16	62.80	-7	14,063	-0.05%
2019/07/08	7	61.39	2	62.40	61.00	5	13,989	0.04%
2019/07/05	14	61.18	6	61.22	62.00	8	13,864	0.06%
2019/07/04	7	59.14	5	59.16	59.20	2	13,603	0.01%
2019/07/03	5	65.26	8	65.68	65.20	-3	13,120	-0.02%
2019/07/02	29	66.33	2	66.20	66.30	27	12,926	0.21%
2019/07/01	16	65.81	4	65.98	66.00	12	12,763	0.09%
2019/06/28	0	0.00	1	64.30	64.50	-1	12,675	-0.01%
2019/06/27	0	0.00	1	64.00	64.10	-1	12,671	-0.01%
2019/06/26	3	63.70	0	0.00	63.70	3	12,576	0.02%
2019/06/25	13	63.92	2	63.90	63.30	11	12,511	0.09%
2019/06/24	1	63.10	1	63.40	63.10	0	12,335	0.00%
2019/06/21	0	0.00	7	63.03	63.00	-7	12,376	-0.06%
2019/06/20	34	62.11	2	62.80	62.30	32	12,425	0.26%
2019/06/19	0	0.00	2	62.05	62.10	-2	12,690	-0.02%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/17	0	0.00	2	61.20	60.90	-2	13,002	-0.02%
2019/06/14	10	61.00	0	0.00	60.80	10	13,029	0.08%
2019/06/13	11	60.91	0	0.00	60.90	11	13,208	0.08%
2019/06/12	0	0.00	12	60.24	60.70	-12	13,381	-0.09%
2019/06/11	1	59.60	0	0.00	59.40	1	13,387	0.01%
2019/06/10	10	59.20	0	0.00	59.30	10	13,385	0.07%
2019/06/06	4	59.20	0	0.00	59.20	4	13,309	0.03%
2019/06/05	5	60.86	3	61.10	60.50	2	13,197	0.02%
2019/06/04	7	61.04	0	0.00	60.90	7	13,239	0.05%
2019/06/03	1	60.80	2	60.75	61.90	-1	13,345	-0.01%
2019/05/31	4	61.08	8	61.53	61.60	-4	13,594	-0.03%
2019/05/30	5	59.38	0	0.00	60.00	5	13,647	0.04%
2019/05/29	6	58.62	2	58.05	58.00	4	14,301	0.03%
2019/05/28	6	60.75	0	0.00	60.90	6	14,202	0.04%
2019/05/27	1	61.10	6	60.40	60.50	-5	14,243	-0.04%
2019/05/24	2	59.80	0	0.00	59.80	2	14,355	0.01%
2019/05/23	0	0.00	1	60.00	60.20	-1	14,524	-0.01%
2019/05/21	0	0.00	5	61.10	61.50	-5	14,511	-0.03%
2019/05/16	10	61.40	11	61.47	61.00	-1	14,663	-0.01%
2019/05/15	2	61.70	0	0.00	62.00	2	14,857	0.01%
2019/05/14	4	59.88	7	60.26	61.50	-3	14,930	-0.02%
2019/05/13	3	61.23	0	0.00	61.10	3	14,868	0.02%
2019/05/10	5	64.70	0	0.00	63.80	5	14,877	0.03%
2019/05/09	3	64.53	0	0.00	64.20	3	14,873	0.02%
2019/05/08	2	65.30	2	65.90	65.90	0	14,917	0.00%
2019/05/07	2	65.90	11	66.14	66.20	-9	15,090	-0.06%
2019/05/03	0	0.00	2	65.90	66.70	-2	15,458	-0.01%
2019/05/02	1	65.70	4	66.05	65.70	-3	15,502	-0.02%
2019/04/30	0	0.00	1	65.20	65.40	-1	15,440	-0.01%
2019/04/26	2	65.10	13	66.13	66.00	-11	15,443	-0.07%
2019/04/25	7	66.07	10	66.79	65.50	-3	15,607	-0.02%
2019/04/23	0	0.00	14	64.76	64.90	-14	15,609	-0.09%
2019/04/22	7	63.87	3	63.80	63.80	4	15,427	0.03%
2019/04/19	2	64.00	6	63.78	63.70	-4	15,609	-0.03%
2019/04/18	0	0.00	2	63.70	63.10	-2	15,726	-0.01%
2019/04/17	4	63.35	8	63.59	63.90	-4	15,680	-0.03%
2019/04/16	0	0.00	1	62.70	62.70	-1	15,271	-0.01%
2019/04/15	1	60.80	2	61.70	61.70	-1	15,292	-0.01%
2019/04/12	5	60.48	4	60.90	60.50	1	15,430	0.01%
2019/04/11	3	61.93	1	63.10	61.60	2	15,579	0.01%
2019/04/10	1.1	62.41	0	0.00	62.50	1.1	15,541	0.01%
2019/04/08	4	62.48	12	62.43	63.00	-8	15,589	-0.05%
2019/04/03	0	0.00	1	62.00	62.30	-1	15,573	-0.01%
2019/04/02	10	62.00	3	61.80	61.70	7	15,576	0.04%
2019/04/01	3	61.70	1	61.20	61.00	2	15,479	0.01%
2019/03/29	0	0.00	5	61.10	61.40	-5	15,297	-0.03%
2019/03/27	0	0.00	2	61.20	61.10	-2	15,426	-0.01%
2019/03/26	8	61.20	0	0.00	61.00	8	15,503	0.05%
2019/03/22	6	63.88	3	63.90	63.10	3	15,375	0.02%
2019/03/21	0	0.00	5	62.76	62.80	-5	15,116	-0.03%
2019/03/20	0	0.00	4	60.30	60.60	-4	14,789	-0.03%
2019/03/19	3	59.70	0	0.00	59.70	3	14,829	0.02%
2019/03/18	18	59.48	5	59.68	59.50	13	14,908	0.09%
2019/03/15	1	60.80	0	0.00	60.10	1	15,087	0.01%
2019/03/14	3	60.20	0	0.00	60.30	3	14,991	0.02%
2019/03/12	0	0.00	2	61.20	60.80	-2	15,594	-0.01%
2019/03/11	5	60.70	2	60.80	60.40	3	15,731	0.02%
2019/03/08	10	59.99	0	0.00	60.50	10	16,027	0.06%
2019/03/07	3	60.10	2	60.20	60.00	1	16,221	0.01%
2019/03/06	3	61.47	0	0.00	61.40	3	16,501	0.02%
2019/03/05	8	63.91	0	0.00	63.10	8	16,394	0.05%
2019/03/04	15	65.03	13	65.05	64.80	2	16,369	0.01%
2019/02/27	0	0.00	2	62.70	62.20	-2	15,802	-0.01%
2019/02/26	0	0.00	5	62.42	62.00	-5	15,710	-0.03%
2019/02/25	10	61.72	7	61.54	61.60	3	15,707	0.02%
2019/02/22	8	61.60	16	61.73	60.90	-8	15,771	-0.05%
2019/02/20	4	60.38	0	0.00	60.60	4	15,996	0.03%
2019/02/19	0	0.00	1	60.90	60.50	-1	16,166	-0.01%
2019/02/18	1	60.30	0	0.00	60.20	1	16,231	0.01%
2019/02/15	7	61.76	6	61.60	60.00	1	16,456	0.01%
2019/02/14	4	62.43	8	62.51	62.10	-4	16,908	-0.02%
2019/02/13	3	59.50	3	60.27	60.50	0	16,720	0.00%
2019/02/12	2	59.65	1	59.80	60.00	1	16,634	0.01%
2019/02/11	4	59.38	3	60.23	59.00	1	16,723	0.01%
2019/01/30	4	59.65	5	59.78	60.10	-1	16,698	-0.01%
2019/01/29	12	59.18	3	59.13	58.80	9	16,892	0.05%
2019/01/28	8	61.09	14	61.21	60.80	-6	16,946	-0.04%
2019/01/25	15	60.32	19	60.37	60.00	-4	17,441	-0.02%
2019/01/24	9	58.60	27	58.41	59.60	-18	17,578	-0.10%
2019/01/23	6	56.70	11	56.95	57.00	-5	17,784	-0.03%
2019/01/22	4	56.68	3	56.77	56.50	1	17,962	0.01%
2019/01/21	9	56.99	2	56.95	57.20	7	18,153	0.04%
2019/01/18	3	55.93	3	56.03	56.40	0	18,315	0.00%
2019/01/17	8	55.60	7	55.87	55.10	1	18,690	0.01%
2019/01/16	11	56.50	16	56.42	56.40	-5	18,690	-0.03%
2019/01/15	6	53.63	8	53.09	53.60	-2	18,317	-0.01%
2019/01/14	7	52.60	5	52.78	52.00	2	18,313	0.01%
2019/01/11	10	53.18	5	53.68	53.50	5	18,682	0.03%
2019/01/10	3	53.80	8	53.56	53.80	-5	18,912	-0.03%
2019/01/09	0	0.00	1	52.40	52.50	-1	19,145	-0.01%
2019/01/08	12	51.94	12	51.83	51.70	0	19,658	0.00%
2019/01/07	4	52.00	5	52.14	51.80	-1	20,232	0.00%
2019/01/04	6	50.72	7	50.42	51.60	-1	20,387	0.00%
2019/01/03	20	52.63	7	52.93	51.50	13	20,481	0.06%
2019/01/02	4	54.98	4	54.85	55.00	0	20,280	0.00%
2018/12/28	1	55.20	1	55.00	55.00	0	20,283	0.00%
2018/12/27	4	56.00	8	55.88	55.80	-4	20,546	-0.02%
2018/12/26	22	55.61	6	55.60	54.10	16	20,886	0.08%
2018/12/24	2	55.50	4	54.40	56.00	-2	20,630	-0.01%
2018/12/21	6	52.90	11	52.75	53.90	-5	20,769	-0.02%
2018/12/20	5	53.20	5	53.32	53.20	0	20,727	0.00%
2018/12/19	10	53.33	6	53.40	53.70	4	20,739	0.02%
2018/12/18	7	53.93	9	53.39	54.50	-2	20,886	-0.01%
2018/12/17	0	0.00	4	53.45	53.50	-4	21,045	-0.02%
2018/12/14	8	53.10	7	53.21	53.50	1	21,101	0.00%
2018/12/13	4	54.08	6	53.80	54.30	-2	21,248	-0.01%
2018/12/12	4	53.40	6	53.57	53.70	-2	21,266	-0.01%
2018/12/11	4	53.00	2	51.90	52.90	2	21,435	0.01%
2018/12/10	14	52.56	8	52.78	52.10	6	21,444	0.03%
2018/12/07	3	55.70	3	55.77	55.70	0	21,240	0.00%
2018/12/06	12	55.09	15	55.27	55.00	-3	21,318	-0.01%
2018/12/05	24	57.11	13	56.74	56.90	11	21,196	0.05%
2018/12/04	3	62.67	2	61.80	62.00	1	20,978	0.00%
2018/12/03	19	63.34	7	63.61	62.80	12	21,411	0.06%
2018/11/30	3	61.20	2	61.50	61.00	1	21,352	0.00%
2018/11/29	23	61.81	35	62.07	60.30	-12	21,074	-0.06%
2018/11/28	7	58.91	6	58.58	58.60	1	20,549	0.00%
2018/11/27	11	56.74	11	57.18	58.00	0	20,421	0.00%
2018/11/26	0	0.00	5	57.60	57.30	-5	20,280	-0.02%
2018/11/23	3	56.57	0	0.00	56.10	3	20,060	0.01%
2018/11/22	0	0.00	3	58.10	58.00	-3	19,999	-0.02%
2018/11/21	1	57.50	1	57.50	57.80	0	19,955	0.00%
2018/11/20	7	57.11	5	56.78	57.50	2	19,930	0.01%
2018/11/19	7	56.23	15	56.99	57.50	-8	19,764	-0.04%
2018/11/16	5	55.54	3	56.13	54.60	2	19,540	0.01%
2018/11/15	9	55.89	13	56.06	55.90	-4	19,505	-0.02%
2018/11/14	10	56.54	7	56.19	56.50	3	19,728	0.02%
2018/11/13	6	55.33	1	56.50	56.20	5	19,607	0.03%
2018/11/12	3	53.37	0.1	54.00	53.80	2.9	19,062	0.02%
2018/11/09	5	54.28	5	53.90	54.20	0	19,229	0.00%
2018/11/08	10	55.34	12	55.47	53.80	-2	19,260	-0.01%
2018/11/07	10	54.36	12	53.86	55.20	-2	19,218	-0.01%
2018/11/06	10	53.30	10	53.95	52.20	0	19,372	0.00%
2018/11/05	12	55.95	11	55.65	55.70	1	19,130	0.01%
2018/11/02	14	56.66	16	56.87	56.10	-2	18,950	-0.01%
2018/11/01	10	53.26	17	53.80	54.40	-7	18,486	-0.04%
2018/10/31	9	50.37	6	50.62	51.40	3	18,245	0.02%
2018/10/30	17	48.26	17	48.01	48.50	0	18,057	0.00%
2018/10/29	14	45.81	15	46.13	46.60	-1	18,136	-0.01%
2018/10/26	14	45.85	12	45.92	46.00	2	18,007	0.01%
2018/10/25	20	45.95	15	45.90	45.75	5	17,850	0.03%
2018/10/24	20	49.79	18	49.93	49.30	2	17,412	0.01%
2018/10/23	12	50.93	10	50.85	50.50	2	17,196	0.01%
2018/10/22	7	52.14	9	51.53	52.50	-2	17,104	-0.01%
2018/10/19	10	51.63	13	50.51	52.10	-3	17,086	-0.02%
2018/10/18	24	52.36	20	52.50	51.50	4	16,829	0.02%
2018/10/17	16	54.83	15	55.26	54.40	1	16,582	0.01%
2018/10/16	59	56.32	58	55.77	54.10	1	16,399	0.01%
2018/10/15	15	57.03	16	56.64	57.20	-1	15,984	-0.01%
2018/10/12	6	52.78	7	51.09	53.30	-1	15,807	-0.01%
2018/10/11	12	47.99	11	48.42	48.50	1	16,127	0.01%
2018/10/09	0	0.00	1	54.00	52.30	-1	15,936	-0.01%
2018/10/08	5	52.60	3	52.80	52.70	2	15,934	0.01%
2018/10/05	7	52.29	19	52.33	52.20	-12	16,046	-0.07%
2018/10/04	37	54.75	19	55.52	53.90	18	15,944	0.11%
2018/10/03	8	57.98	3	57.93	57.80	5	15,634	0.03%
2018/10/02	2	58.50	2	58.50	58.40	0	15,806	0.00%
2018/10/01	1	59.20	2	58.70	59.20	-1	15,987	-0.01%
2018/09/28	1	58.10	0	0.00	58.10	1	16,032	0.01%
2018/09/27	1	59.80	0	0.00	59.80	1	16,022	0.01%
2018/09/26	4	60.13	3	60.17	60.20	1	16,059	0.01%
2018/09/25	4	61.63	7	61.00	61.70	-3	15,996	-0.02%
2018/09/21	15	58.07	17	58.08	58.50	-2	15,787	-0.01%
2018/09/20	12	59.40	4	59.85	59.50	8	15,577	0.05%
2018/09/19	9	60.56	10	60.66	60.00	-1	15,619	-0.01%
2018/09/18	9	59.58	12	59.88	59.30	-3	15,521	-0.02%
2018/09/17	7	61.69	3	60.60	61.20	4	15,653	0.03%
2018/09/14	7	59.49	9	59.56	59.60	-2	15,536	-0.01%
2018/09/13	14	57.22	12	57.66	57.50	2	15,487	0.01%
2018/09/12	3	57.63	3	57.90	57.40	0	15,392	0.00%
2018/09/11	6	60.28	8	59.79	60.10	-2	15,284	-0.01%
2018/09/10	0	0.00	3	58.40	59.40	-3	15,273	-0.02%
2018/09/07	10	59.17	6	58.77	57.50	4	15,057	0.03%
2018/09/06	15	63.91	12	63.80	63.60	3	14,555	0.02%
2018/09/05	12	67.26	2	66.70	66.60	10	14,461	0.07%
2018/09/04	0	0.00	10	67.70	67.60	-10	14,515	-0.07%
2018/09/03	32	68.30	22	67.39	66.70	10	14,537	0.07%
2018/08/31	2	68.85	0	0.00	69.70	2	14,532	0.01%
2018/08/30	1	69.90	1	69.60	69.80	0	14,599	0.00%
2018/08/28	1.1	71.15	1	71.95	70.70	0.1	14,686	0.00%
2018/08/27	11	68.44	14	69.24	70.10	-3	14,685	-0.02%
2018/08/22	1	67.40	0	0.00	67.40	1	15,016	0.01%
2018/08/21	1	68.60	3	68.23	68.50	-2	14,898	-0.01%
2018/08/20	2	65.70	6	66.90	65.70	-4	14,733	-0.03%
2018/08/17	3	65.33	0	0.00	65.00	3	14,696	0.02%
2018/08/16	2	64.25	1	67.30	67.30	1	14,730	0.01%
2018/08/15	5	68.00	0	0.00	67.70	5	14,720	0.03%
2018/08/14	0	0.00	1	69.40	70.20	-1	14,828	-0.01%
2018/08/13	2	69.75	0	0.00	68.90	2	14,780	0.01%
2018/08/08	4	74.45	0	0.00	73.70	4	15,904	0.03%
2018/08/06	4	74.33	0	0.00	73.60	4	15,527	0.03%
2018/08/03	10	76.83	1	76.00	75.80	9	15,434	0.06%
2018/07/31	2	79.10	0	0.00	78.60	2	15,524	0.01%
2018/07/30	1	80.20	1	81.90	79.60	0	15,472	0.00%
2018/07/27	1	81.50	0	0.00	81.90	1	15,429	0.01%
2018/07/23	0	0.00	15	78.70	78.50	-15	15,282	-0.10%
2018/07/20	1	80.50	1	81.40	80.50	0	15,145	0.00%
2018/07/19	8	81.24	1	81.50	80.20	7	14,995	0.05%
2018/07/18	33	86.51	5	85.90	84.00	28	14,804	0.19%
2018/07/17	3	86.83	6	86.70	88.10	-3	14,268	-0.02%
2018/07/16	3	87.50	2	88.00	86.00	1	14,503	0.01%
2018/07/13	2	88.00	7	87.51	88.80	-5	14,830	-0.03%
2018/07/12	9	85.68	6	85.08	86.00	3	14,930	0.02%
2018/07/10	1	82.90	5	83.24	83.90	-4	14,839	-0.03%
2018/07/09	6	80.52	0	0.00	81.00	6	14,834	0.04%
2018/07/06	0	0.00	0	79.50	79.30	0	14,766	0.00%
2018/07/05	1	78.10	0	0.00	78.10	1	14,840	0.01%
2018/07/04	2	81.50	0	0.00	80.90	2	14,867	0.01%
2018/07/03	0	0.00	1	83.00	81.80	-1	14,987	-0.01%
2018/07/02	2	82.20	1	82.70	81.00	1	15,008	0.01%
2018/06/29	1	83.00	1	83.90	83.20	0	15,006	0.00%
2018/06/27	2	87.80	1	88.40	87.20	1	14,905	0.01%
2018/06/26	0	86.00	3	84.37	85.40	-3	14,884	-0.02%
2018/06/25	6	88.68	0	0.00	86.50	6	14,928	0.04%
2018/06/15	2	92.80	40	92.08	92.30	-38	15,984	-0.24%
2018/06/14	1	93.00	0	93.10	93.00	1	16,223	0.01%
2018/06/13	4	95.58	0	0.00	94.00	4	16,634	0.02%
2018/06/12	4	98.90	1	97.60	97.60	3	17,044	0.02%
2018/06/11	2	99.75	1	100.50	100.50	1	17,150	0.01%
2018/06/08	1	98.90	4	100.50	99.80	-3	17,589	-0.02%
2018/06/07	4	100.00	10	100.30	101.00	-6	18,378	-0.03%
2018/06/06	9	100.18	0	0.00	100.00	9	18,443	0.05%
2018/06/05	6	102.33	1	100.00	101.00	5	18,596	0.03%
2018/06/04	0	0.00	19	100.11	100.50	-19	18,828	-0.10%
2018/06/01	2	97.65	0	0.00	97.50	2	18,800	0.01%
2018/05/31	3	99.60	1	99.60	99.60	2	18,818	0.01%
2018/05/30	2	96.25	3	96.63	96.50	-1	18,634	-0.01%
2018/05/29	3	99.63	1	98.90	98.90	2	18,503	0.01%
2018/05/28	9	99.16	1	99.30	99.30	8	18,719	0.04%
2018/05/25	7	101.64	0	0.00	100.50	7	19,323	0.04%
2018/05/24	3	101.83	7	100.79	102.00	-4	19,520	-0.02%
2018/05/23	19	99.89	0	0.00	99.30	19	19,558	0.10%
2018/05/22	10	98.82	1	97.40	97.20	9	19,441	0.05%
2018/05/21	1	99.10	2	99.00	99.00	-1	19,640	-0.01%
2018/05/18	5	99.30	0	0.00	98.90	5	19,694	0.03%
2018/05/17	6	105.75	26	104.08	101.50	-20	19,593	-0.10%
2018/05/16	10	100.41	10	100.04	102.50	0	19,118	0.00%
2018/05/15	7	95.17	5	95.56	95.50	2	18,718	0.01%
2018/05/14	6	95.47	4	96.30	95.30	2	19,002	0.01%
2018/05/11	35	96.58	32	96.73	95.60	3	19,074	0.02%
2018/05/10	0	0.00	1	95.28	93.60	-1	18,979	-0.01%
2018/05/09	2	93.90	4	93.90	94.40	-2	19,083	-0.01%
2018/05/08	1	94.20	2	94.10	94.00	-1	18,972	-0.01%
2018/05/07	1	92.60	0	0.00	92.60	1	18,680	0.01%
2018/05/04	0	0.00	4	91.65	91.70	-4	18,653	-0.02%
2018/05/03	3	90.00	10	89.90	89.90	-7	18,672	-0.04%
2018/05/02	3	91.53	0	0.00	91.70	3	18,748	0.02%
2018/04/27	2	93.20	0	0.00	93.10	2	18,725	0.01%
2018/04/26	10	92.40	13	91.94	91.80	-3	18,716	-0.02%
2018/04/25	10	88.90	11	90.15	90.80	-1	18,742	-0.01%
2018/04/24	7	90.30	1	90.60	90.10	6	18,877	0.03%
2018/04/23	2	93.00	0	0.00	93.00	2	19,254	0.01%
2018/04/20	26	94.61	0	0.00	92.70	26	19,486	0.13%
2018/04/19	11	95.91	13	95.66	97.90	-2	19,220	-0.01%
2018/04/18	13	92.84	15	93.02	93.10	-2	18,841	-0.01%
2018/04/17	2	89.55	0	0.00	89.50	2	18,660	0.01%
2018/04/13	16	94.22	18	94.18	93.40	-2	18,749	-0.01%
2018/04/12	8	92.55	9	92.51	92.50	-1	18,780	-0.01%
2018/04/11	11	92.35	8	93.59	91.20	3	19,053	0.02%
2018/04/10	14	89.26	21	91.56	91.90	-7	19,019	-0.04%
2018/04/09	7	88.40	4	88.83	88.50	3	19,053	0.02%
2018/04/03	2	90.20	0	0.00	90.60	2	18,913	0.01%
2018/04/02	4	92.28	0	0.00	91.70	4	18,896	0.02%
2018/03/31	0	0.00	4	91.80	92.00	-4	18,981	-0.02%
2018/03/30	1	91.50	6	92.83	91.80	-5	19,101	-0.03%
2018/03/29	7	91.43	38	91.64	92.30	-31	19,052	-0.16%
2018/03/28	12	91.46	1	92.20	90.70	11	18,971	0.06%
2018/03/27	0	0.00	9	95.01	95.40	-9	18,730	-0.05%
2018/03/26	6	92.53	2	92.30	92.00	4	18,622	0.02%
2018/03/23	2	92.15	1	93.60	94.50	1	18,478	0.01%
2018/03/22	5	97.04	0	0.00	96.30	5	18,238	0.03%
2018/03/21	1	99.00	5	98.72	99.00	-4	17,895	-0.02%
2018/03/20	5	95.58	0	0.00	95.00	5	17,524	0.03%
2018/03/19	34	97.66	27	97.21	97.00	7	17,250	0.04%
2018/03/16	23	93.36	24	93.12	94.20	-1	16,725	-0.01%
2018/03/15	10	90.39	6	90.03	91.00	4	16,156	0.02%
2018/03/14	9	89.71	23	89.21	89.40	-14	16,113	-0.09%
2018/03/13	38	86.86	67	87.30	89.90	-29	15,958	-0.18%
2018/03/12	36	84.12	8	84.38	83.00	28	15,361	0.18%
2018/03/09	9	83.12	43	83.18	83.30	-34	15,454	-0.22%
2018/03/08	0	0.00	12	81.92	82.00	-12	15,864	-0.08%
2018/03/07	0	0.00	25	80.50	80.00	-25	15,939	-0.16%
2018/03/06	10	80.10	5	79.60	79.60	5	16,308	0.03%
2018/03/05	15	79.07	5	78.90	78.40	10	16,806	0.06%
2018/03/01	21	79.81	0	0.00	78.70	21	16,954	0.12%
2018/02/27	1	82.50	16	82.22	80.80	-15	16,838	-0.09%
2018/02/26	2	80.70	1	81.50	81.00	1	16,145	0.01%
2018/02/23	15	79.80	0	0.00	79.90	15	16,437	0.09%
2018/02/21	0	0.00	6	79.92	79.90	-6	16,493	-0.04%
2018/02/12	0	0.00	2	75.00	76.00	-2	16,049	-0.01%
2018/02/09	5	71.60	4	72.45	73.30	1	15,942	0.01%
2018/02/08	8	72.96	8	73.20	72.70	0	15,942	0.00%
2018/02/07	12	75.07	7	76.21	73.60	5	15,895	0.03%
2018/02/06	5	72.98	14	74.07	72.40	-9	15,857	-0.06%
2018/02/05	1	76.70	1	77.50	77.40	0	15,869	0.00%
2018/02/02	11	80.15	1	80.60	79.60	10	16,005	0.06%
2018/02/01	7	80.90	2	81.35	81.20	5	16,025	0.03%
2018/01/26	0	0.00	10	79.30	79.40	-10	16,229	-0.06%
2018/01/25	3	78.70	0	0.00	78.50	3	16,320	0.02%
2018/01/24	10	80.50	1	80.60	80.50	9	16,586	0.05%
2018/01/23	0	0.00	1	81.30	80.20	-1	16,916	-0.01%
2018/01/22	1	79.60	1	80.90	80.50	0	17,064	0.00%
2018/01/18	2	82.55	0	0.00	82.00	2	17,082	0.01%
2018/01/17	23	82.21	0	0.00	81.00	23	16,966	0.14%
2018/01/16	2	84.70	4	85.23	85.00	-2	16,460	-0.01%
2018/01/15	1	81.80	0	0.00	83.40	1	16,305	0.01%
2018/01/12	0	0.00	3	80.93	81.40	-3	16,449	-0.02%
2018/01/11	1	80.30	2	80.10	80.30	-1	16,696	-0.01%
2018/01/10	11	78.73	0	0.00	78.30	11	17,035	0.06%
2018/01/09	2	82.60	0	0.00	82.60	2	17,423	0.01%
2018/01/08	16	83.91	14	84.34	83.50	2	17,815	0.01%
2018/01/05	4	82.85	26	83.25	83.50	-22	18,110	-0.12%
2018/01/04	0	0.00	16	81.52	81.50	-16	17,929	-0.09%
2018/01/03	0	0.00	2	80.45	80.30	-2	18,254	-0.01%
2018/01/02	1	78.30	1	78.80	78.00	0	18,418	0.00%