南亞科 (2408)-凱基-鳳山券商分點個股進出

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
64.2
漲跌
▼0.4
漲幅
-0.62%
成交量
8,098張
產業
上市半導體類股▲1.21%
1764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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	7.8	64.13	64.60	-7.8	17,322	-0.05%
2024/05/21	11	63.79	1.5	63.87	63.50	9.5	17,410	0.05%
2024/05/20	1	63.10	1	63.50	63.30	0	17,471	0.00%
2024/05/17	22.3	62.99	8	62.80	62.80	14.3	17,533	0.08%
2024/05/16	20	63.70	28	64.07	64.00	-8	17,405	-0.05%
2024/05/15	0	0.00	2	65.50	64.60	-2	17,529	-0.01%
2024/05/14	5	64.84	0	0.00	64.80	5	18,106	0.03%
2024/05/13	2	64.40	5	64.40	64.40	-3	18,155	-0.02%
2024/05/10	2	64.20	7	64.26	64.40	-5	18,236	-0.03%
2024/05/09	13	65.42	2	64.00	64.00	11	18,117	0.06%
2024/05/08	1	66.50	10	66.60	66.60	-9	17,883	-0.05%
2024/05/07	32	67.56	21	67.23	66.80	11	17,914	0.06%
2024/05/06	0	0.00	1	67.90	66.90	-1	17,662	-0.01%
2024/05/03	10	66.29	3	65.80	65.80	7	17,378	0.04%
2024/04/30	1	66.10	1	66.80	66.10	0	17,441	0.00%
2024/04/29	3	67.40	0	0.00	67.50	3	17,653	0.02%
2024/04/26	0.1	65.60	2	65.70	65.70	-1.9	17,681	-0.01%
2024/04/25	20	66.15	0.2	66.20	65.60	19.8	17,603	0.11%
2024/04/24	0	0.00	5.8	65.54	65.50	-5.8	17,558	-0.03%
2024/04/22	4	61.58	0	0.00	61.20	4	17,538	0.02%
2024/04/19	52.3	63.21	9	62.17	62.00	43.3	17,518	0.25%
2024/04/18	13	64.52	0	0.00	64.30	13	17,403	0.07%
2024/04/17	18.2	65.32	6.3	64.57	64.50	11.9	17,751	0.07%
2024/04/16	64.5	66.92	10	65.56	65.50	54.5	17,642	0.31%
2024/04/15	17.3	70.02	7	69.90	70.00	10.3	17,334	0.06%
2024/04/12	22	72.16	28	71.93	71.80	-6	17,232	-0.03%
2024/04/11	16	69.41	24	70.63	70.60	-8	16,845	-0.05%
2024/04/10	18	69.10	1	71.00	70.20	17	16,560	0.10%
2024/04/09	3	68.47	0	0.00	68.40	3	16,334	0.02%
2024/04/08	8	67.80	8	68.10	68.10	0	16,321	0.00%
2024/04/03	6	67.60	6	68.20	68.20	0	16,271	0.00%
2024/04/02	41	69.65	11	70.44	69.10	30	16,456	0.18%
2024/04/01	4	69.38	12	69.03	69.40	-8	16,546	-0.05%
2024/03/29	0	0.00	4	67.77	67.70	-4	16,468	-0.02%
2024/03/28	2	68.30	3	68.60	67.60	-1	16,442	-0.01%
2024/03/27	4	68.15	1	68.20	67.90	3	16,791	0.02%
2024/03/26	16	69.14	35	69.25	68.10	-19	16,954	-0.11%
2024/03/25	24	68.13	16	68.63	68.50	8	16,725	0.05%
2024/03/22	67	69.76	71	69.79	69.60	-4	16,622	-0.02%
2024/03/21	38	64.70	63	66.04	67.60	-25	15,466	-0.16%
2024/03/20	2	61.90	0	0.00	61.50	2	14,939	0.01%
2024/03/19	3	62.40	3	62.30	62.30	0	15,179	0.00%
2024/03/18	21.5	62.50	1	62.10	62.40	20.5	15,160	0.14%
2024/03/15	4	63.83	0	0.00	63.90	4	15,090	0.03%
2024/03/14	1.5	63.77	5	64.50	63.80	-3.5	15,053	-0.02%
2024/03/13	29	64.03	2	63.40	63.30	27	15,008	0.18%
2024/03/12	7	65.76	1	65.70	65.70	6	14,785	0.04%
2024/03/11	1	65.90	61	66.03	65.80	-60	14,793	-0.41%
2024/03/08	8	65.14	0	0.00	65.00	8	14,679	0.05%
2024/03/07	10	66.04	12	66.65	65.70	-2	14,685	-0.01%
2024/03/06	21	65.27	0	0.00	65.10	21	14,756	0.14%
2024/03/04	12	66.63	9	66.37	66.50	3	15,704	0.02%
2024/03/01	12	66.43	6	66.48	66.30	6	16,281	0.04%
2024/02/29	1	67.60	3	66.70	67.30	-2	16,437	-0.01%
2024/02/27	2	67.15	3	68.33	66.30	-1	16,604	-0.01%
2024/02/26	2	67.65	2	67.80	67.90	0	16,550	0.00%
2024/02/23	16	68.42	10	68.81	67.70	6	16,648	0.04%
2024/02/22	2	67.20	3	67.43	68.10	-1	16,559	-0.01%
2024/02/21	10	67.90	4	68.13	67.30	6	16,631	0.04%
2024/02/20	6	66.65	9.4	67.33	67.80	-3.4	16,506	-0.02%
2024/02/19	9	65.63	3	65.97	66.60	6	16,388	0.04%
2024/02/16	10	64.96	14	65.21	65.90	-4	16,442	-0.02%
2024/02/15	45.2	64.98	18	65.07	65.40	27.2	16,233	0.17%
2024/02/05	2	66.95	5	67.60	68.20	-3	15,749	-0.02%
2024/02/02	19	67.92	1	67.60	67.60	18	15,710	0.11%
2024/02/01	16	68.74	3	68.87	69.20	13	15,595	0.08%
2024/01/31	4	68.70	3	69.13	68.70	1	15,589	0.01%
2024/01/30	9	69.66	5	69.42	69.30	4	15,632	0.03%
2024/01/29	28	70.18	14	70.93	70.80	14	15,743	0.09%
2024/01/25	2	71.30	1	71.00	71.00	1	15,800	0.01%
2024/01/24	10	71.68	1	71.70	71.60	9	15,743	0.06%
2024/01/23	4	70.40	11	70.69	70.70	-7	15,551	-0.05%
2024/01/22	5	68.80	1	69.30	69.30	4	15,291	0.03%
2024/01/19	0	0.00	1	69.10	69.30	-1	15,260	-0.01%
2024/01/18	5	67.90	0	0.00	68.20	5	15,318	0.03%
2024/01/17	22	68.27	0	0.00	67.80	22	15,230	0.14%
2024/01/16	10	69.34	0	0.00	69.40	10	15,127	0.07%
2024/01/15	5	70.26	2	70.55	71.50	3	15,034	0.02%
2024/01/12	3	68.87	0	0.00	68.80	3	14,915	0.02%
2024/01/11	15	69.05	10	69.19	69.40	5	14,862	0.03%
2024/01/10	3	71.43	0	0.00	71.50	3	14,549	0.02%
2024/01/09	1.5	73.63	1.1	73.97	72.60	0.4	14,570	0.00%
2024/01/08	5	73.00	0	0.00	73.10	5	14,541	0.03%
2024/01/05	0	0.00	2	74.95	74.70	-2	14,614	-0.01%
2024/01/04	0	0.00	5	74.00	74.40	-5	14,802	-0.03%
2024/01/03	11	73.47	3	73.17	73.10	8	14,861	0.05%
2024/01/02	2	77.60	1	76.50	76.50	1	14,627	0.01%
2023/12/29	1	78.10	1	78.10	78.00	0	14,616	0.00%
2023/12/28	1	79.00	1	79.70	78.30	0	14,536	0.00%
2023/12/27	1	77.80	10	78.96	79.70	-9	14,374	-0.06%
2023/12/26	0	0.00	8	77.46	78.00	-8	14,081	-0.06%
2023/12/25	2	75.45	3	75.87	75.40	-1	14,281	-0.01%
2023/12/22	13	76.88	8	77.09	75.90	5	14,305	0.03%
2023/12/21	2	75.20	19.1	74.59	75.40	-17.1	13,770	-0.12%
2023/12/20	9	72.20	1	71.80	71.80	8	13,486	0.06%
2023/12/19	1	72.60	2	73.45	73.10	-1	13,411	-0.01%
2023/12/18	1	73.60	1	74.80	73.40	0	13,450	0.00%
2023/12/15	1	74.30	7	74.86	74.50	-6	13,379	-0.04%
2023/12/14	3	73.00	24	75.37	72.80	-21	12,831	-0.16%
2023/12/13	0	0.00	4	73.35	73.70	-4	12,607	-0.03%
2023/12/12	1	72.60	30	74.03	72.50	-29	12,936	-0.22%
2023/12/08	4	71.37	0	0.00	72.10	4	12,959	0.03%
2023/12/07	3	71.10	11	70.97	70.70	-8	12,868	-0.06%
2023/12/06	3	72.90	2	72.40	72.00	1	12,755	0.01%
2023/12/05	3	73.30	2	73.20	73.20	1	12,633	0.01%
2023/12/04	46	74.08	2	74.10	74.00	44	12,581	0.35%
2023/12/01	2	74.40	4	73.85	73.70	-2	12,372	-0.02%
2023/11/30	1	73.80	8	74.55	75.00	-7	12,116	-0.06%
2023/11/29	5	72.98	7	73.47	74.20	-2	11,568	-0.02%
2023/11/28	4	72.95	14.2	72.86	73.50	-10.2	11,080	-0.09%
2023/11/24	2	69.20	1	69.40	70.80	1	10,125	0.01%
2023/11/22	1	70.10	1	70.59	70.70	0	9,571	0.00%
2023/11/21	1	69.60	40	70.57	70.60	-39	9,356	-0.42%
2023/11/20	8	70.15	8	70.25	70.00	0	9,141	0.00%
2023/11/16	1	67.50	10	67.10	67.20	-9	8,874	-0.10%
2023/11/15	14	68.71	13	68.49	67.60	1	8,836	0.01%
2023/11/14	11	65.84	33	66.22	66.10	-22	8,635	-0.25%
2023/11/13	4	63.40	0	0.00	63.60	4	8,651	0.05%
2023/11/10	1	64.00	0	0.00	63.70	1	8,596	0.01%
2023/11/07	1	65.00	1	65.80	65.90	0	8,693	0.00%
2023/11/06	4	64.48	3	65.57	65.40	1	8,664	0.01%
2023/11/02	4	65.20	0	0.00	65.60	4	8,451	0.05%
2023/11/01	2	65.00	0	0.00	64.50	2	8,360	0.02%
2023/10/31	0	0.00	1	65.00	64.70	-1	8,416	-0.01%
2023/10/30	25	64.30	0	0.00	64.90	25	8,489	0.29%
2023/10/27	1	64.70	1	65.00	64.80	0	8,531	0.00%
2023/10/26	7	66.33	0	0.00	66.10	7	8,531	0.08%
2023/10/25	1	67.90	4	68.23	68.00	-3	8,724	-0.03%
2023/10/24	7.1	68.24	3	67.90	67.80	4.1	8,898	0.05%
2023/10/20	2	69.90	6	70.47	70.30	-4	8,977	-0.04%
2023/10/19	1	70.50	3	70.60	70.50	-2	8,939	-0.02%
2023/10/18	20	70.04	1	70.20	70.20	19	8,999	0.21%
2023/10/17	4	70.68	6	71.20	70.90	-2	8,886	-0.02%
2023/10/16	3	70.30	2	70.60	70.60	1	8,898	0.01%
2023/10/13	2	69.90	23	71.43	70.80	-21	8,919	-0.24%
2023/10/12	41	70.00	8	70.49	71.00	33	8,808	0.37%
2023/10/11	6	70.65	3	70.97	70.70	3	8,569	0.04%
2023/10/05	0	0.00	2	69.80	69.50	-2	8,578	-0.02%
2023/10/04	5	67.64	1	67.60	67.70	4	8,613	0.05%
2023/10/03	1	70.20	1	68.10	68.10	0	8,654	0.00%
2023/10/02	10	67.66	2	67.65	67.60	8	8,587	0.09%
2023/09/28	17	66.29	5	65.84	65.60	12	8,542	0.14%
2023/09/27	4	69.72	1	69.10	69.80	3	8,234	0.04%
2023/09/25	0.1	71.60	1	71.50	71.60	-0.9	8,271	-0.01%
2023/09/22	0	0.00	1	72.90	72.00	-1	8,461	-0.01%
2023/09/21	3	72.17	5	72.26	72.80	-2	8,584	-0.02%
2023/09/20	1	70.50	10	70.90	70.70	-9	8,534	-0.11%
2023/09/19	6	72.10	3	72.37	71.70	3	8,729	0.03%
2023/09/18	8	72.73	2	72.90	72.30	6	8,931	0.07%
2023/09/15	1	72.90	4	71.88	72.40	-3	9,068	-0.03%
2023/09/14	2	69.55	5.1	69.74	70.00	-3.1	8,745	-0.04%
2023/09/13	0	0.00	1	68.10	68.40	-1	8,704	-0.01%
2023/09/12	0	0.00	1	66.90	66.80	-1	8,869	-0.01%
2023/09/11	1	65.92	0	0.00	65.70	1	8,993	0.01%
2023/09/08	0	0.00	1	66.30	67.20	-1	9,209	-0.01%
2023/09/07	2	67.20	0	0.00	67.20	2	9,409	0.02%
2023/09/05	1	67.90	1	68.10	68.10	0	9,499	0.00%
2023/09/04	2	67.60	3	67.90	67.60	-1	9,556	-0.01%
2023/08/31	1	66.70	1	68.00	66.60	0	9,428	0.00%
2023/08/30	5	66.90	0	0.00	66.70	5	9,383	0.05%
2023/08/29	0	0.00	2	65.20	66.20	-2	9,505	-0.02%
2023/08/28	5	65.72	0	0.00	65.60	5	9,658	0.05%
2023/08/24	5	65.38	2	65.80	65.30	3	10,028	0.03%
2023/08/23	1	63.50	0	0.00	63.50	1	10,157	0.01%
2023/08/17	1	66.20	0	0.00	65.60	1	11,119	0.01%
2023/08/16	1	63.40	0	0.00	63.70	1	11,260	0.01%
2023/08/15	2	65.00	0	0.00	64.60	2	11,326	0.02%
2023/08/14	1	64.90	0	0.00	64.90	1	11,543	0.01%
2023/08/11	1	68.50	1	67.90	67.90	0	11,783	0.00%
2023/08/10	2	67.35	0	0.00	67.10	2	11,789	0.02%
2023/08/09	0	0.00	1	68.80	68.90	-1	11,769	-0.01%
2023/08/08	2	68.75	0	0.00	68.50	2	11,788	0.02%
2023/08/02	5	69.20	5	69.50	69.10	0	11,778	0.00%
2023/08/01	3	71.33	0	0.00	71.00	3	11,775	0.03%
2023/07/31	2	74.65	2	73.65	72.30	0	11,778	0.00%
2023/07/28	4	74.48	4	74.25	74.80	0	11,713	0.00%
2023/07/27	7	69.56	2	70.75	71.40	5	11,480	0.04%
2023/07/26	5	66.40	5	67.40	67.10	0	11,341	0.00%
2023/07/25	7	68.40	0	0.00	68.20	7	11,414	0.06%
2023/07/21	0	0.00	3	69.90	70.10	-3	11,443	-0.03%
2023/07/19	5	70.10	5	71.10	70.40	0	11,461	0.00%
2023/07/17	2	71.70	0	0.00	71.70	2	11,465	0.02%
2023/07/13	1	71.50	10	71.10	70.90	-9	11,526	-0.08%
2023/07/12	7	68.97	9	69.93	70.10	-2	11,523	-0.02%
2023/07/11	1	70.70	11	70.54	69.90	-10	11,521	-0.09%
2023/07/10	1	69.30	1	69.80	69.70	0	11,643	0.00%
2023/07/06	1	69.80	3.1	70.20	70.10	-2.1	12,369	-0.02%
2023/07/05	14	69.93	1	70.70	70.10	13	12,646	0.10%
2023/07/04	2	70.10	1	70.60	70.40	1	12,939	0.01%
2023/07/03	3	70.17	1.2	70.10	70.10	1.8	13,198	0.01%
2023/06/30	1.1	70.63	2	70.45	70.80	-0.9	13,756	-0.01%
2023/06/29	0	0.00	2	71.90	72.20	-2	13,957	-0.01%
2023/06/28	0	0.00	2	70.20	69.50	-2	13,915	-0.01%
2023/06/26	0	0.00	0.5	73.20	73.00	-0.5	13,798	0.00%
2023/06/21	4.1	74.60	4	74.75	74.60	0.1	13,909	0.00%
2023/06/19	2	78.00	2	78.40	78.00	0	13,645	0.00%
2023/06/16	6	77.05	10	77.06	78.50	-4	13,584	-0.03%
2023/06/15	1	74.80	28	75.37	75.30	-27	13,317	-0.20%
2023/06/14	36	75.95	10	75.88	76.20	26	13,331	0.20%
2023/06/13	0	0.00	2.2	74.77	74.80	-2.2	13,089	-0.02%
2023/06/12	0	0.00	1	73.20	72.90	-1	12,895	-0.01%
2023/06/07	0	0.00	2	71.90	71.90	-2	12,807	-0.02%
2023/06/05	1.5	72.17	4	72.52	72.10	-2.5	13,136	-0.02%
2023/06/02	1	72.70	3	72.97	72.90	-2	13,091	-0.02%
2023/06/01	5	71.70	15	71.93	71.40	-10	12,992	-0.08%
2023/05/31	32	72.48	18	72.93	73.50	14	12,867	0.11%
2023/05/29	0	0.00	2	71.20	71.20	-2	12,614	-0.02%
2023/05/26	1	71.20	0	0.00	71.90	1	12,517	0.01%
2023/05/25	0	0.00	6	71.27	72.40	-6	12,261	-0.05%
2023/05/22	2	70.35	1	70.00	70.10	1	11,504	0.01%
2023/05/19	0	0.00	11	69.86	69.90	-11	11,249	-0.10%
2023/05/18	2	69.45	6	69.42	69.30	-4	11,183	-0.04%
2023/05/17	11	67.59	11	68.24	68.00	0	10,951	0.00%
2023/05/16	3	64.77	0	0.00	64.60	3	10,611	0.03%
2023/05/08	10	65.07	8	65.10	64.80	2	10,677	0.02%
2023/05/05	1	66.70	0	0.00	66.70	1	10,645	0.01%
2023/05/04	0	0.00	2	67.75	68.00	-2	10,703	-0.02%
2023/05/03	1	66.90	2	67.00	67.10	-1	10,701	-0.01%
2023/05/02	2	67.20	2	66.70	66.70	0	10,809	0.00%
2023/04/28	1	67.60	4	67.40	67.80	-3	11,092	-0.03%
2023/04/26	4	63.40	0	0.00	64.10	4	10,929	0.04%
2023/04/25	1	64.20	2	64.00	63.50	-1	10,897	-0.01%
2023/04/24	0	0.00	8	64.50	64.20	-8	10,804	-0.07%
2023/04/21	0	0.00	1	65.00	64.50	-1	10,840	-0.01%
2023/04/20	2	66.40	3	65.67	65.50	-1	10,849	-0.01%
2023/04/19	2	67.30	2	67.00	67.00	0	10,886	0.00%
2023/04/18	2	67.20	4	67.48	67.30	-2	10,914	-0.02%
2023/04/17	3	67.47	2	68.10	68.00	1	11,094	0.01%
2023/04/14	1	67.30	0	67.70	67.60	1	11,065	0.01%
2023/04/13	15.2	67.81	4	68.00	67.50	11.2	11,035	0.10%
2023/04/12	3	68.43	69	67.97	69.10	-66	10,786	-0.61%
2023/04/11	70	68.22	10	68.58	68.20	60	10,277	0.58%
2023/04/10	6	67.37	8	66.86	66.70	-2	9,887	-0.02%
2023/04/07	0	0.00	5	68.22	68.60	-5	9,551	-0.05%
2023/04/06	0	0.00	3	66.20	66.40	-3	9,152	-0.03%
2023/03/31	5	66.40	5	66.50	66.50	0	8,839	0.00%
2023/03/30	14	64.11	25.1	64.25	63.90	-11.1	8,287	-0.13%
2023/03/29	2	61.25	1	60.90	61.00	1	7,940	0.01%
2023/03/28	1	63.10	1	63.00	62.50	0	7,909	0.00%
2023/03/27	4	63.25	8	63.25	63.20	-4	7,836	-0.05%
2023/03/24	3	62.67	22	62.58	63.30	-19	7,789	-0.24%
2023/03/23	0	0.00	11	60.19	59.80	-11	7,417	-0.15%
2023/03/22	1	59.80	4	59.28	59.10	-3	7,411	-0.04%
2023/03/21	1	58.70	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	16	59.48	59.30	-16	7,553	-0.21%
2023/03/16	0	0.00	3	57.80	57.70	-3	7,489	-0.04%
2023/03/15	2	58.30	3	58.53	58.00	-1	7,569	-0.01%
2023/03/14	7	58.46	1	58.70	58.00	6	7,741	0.08%
2023/03/13	0	0.00	6	59.00	58.50	-6	7,760	-0.08%
2023/03/10	3	58.57	85.6	58.20	58.70	-82.6	7,943	-1.04%
2023/03/09	120.6	60.36	8	60.59	59.10	112.6	8,062	1.40%	大買/鉅額交易
2023/03/08	2	60.60	8	60.61	61.00	-6	8,128	-0.07%
2023/03/07	1	58.60	0	0.00	58.50	1	8,121	0.01%
2023/03/06	1	58.00	0	0.00	57.70	1	8,223	0.01%
2023/03/02	2	57.60	8	56.74	57.30	-6	8,249	-0.07%
2023/03/01	3	57.67	0	0.00	57.30	3	8,250	0.04%
2023/02/24	3.2	58.52	2	59.15	58.40	1.2	8,296	0.01%
2023/02/23	7	59.04	1	59.50	59.50	6	8,398	0.07%
2023/02/22	2	58.55	0	0.00	58.70	2	8,649	0.02%
2023/02/21	0	0.00	2	60.15	60.40	-2	8,811	-0.02%
2023/02/20	1	60.00	0	0.00	60.00	1	8,908	0.01%
2023/02/17	1	59.80	0	0.00	59.70	1	9,019	0.01%
2023/02/16	4	59.80	1	59.80	59.70	3	9,137	0.03%
2023/02/15	1	58.20	1	58.30	58.50	0	9,312	0.00%
2023/02/14	2	58.35	3	58.43	58.40	-1	9,351	-0.01%
2023/02/13	1	57.60	1	57.80	57.60	0	9,438	0.00%
2023/02/10	0	58.80	1	58.30	58.30	-1	9,554	-0.01%
2023/02/09	1.1	58.07	1	58.30	58.00	0.1	9,686	0.00%
2023/02/08	0	0.00	2	58.65	58.40	-2	9,703	-0.02%
2023/02/07	1	58.20	0	0.00	58.20	1	9,763	0.01%
2023/02/06	1	58.50	3	58.70	58.10	-2	9,798	-0.02%
2023/02/03	1	60.00	1	59.70	59.90	0	9,805	0.00%
2023/02/02	1	59.60	6	59.87	59.90	-5	9,835	-0.05%
2023/02/01	1	58.20	0	0.00	58.20	1	9,842	0.01%
2023/01/31	8	58.95	2	59.55	57.80	6	9,858	0.06%
2023/01/30	6	60.40	8	59.92	60.30	-2	9,772	-0.02%
2023/01/17	1	57.70	2	57.00	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	6	57.40	57.50	-6	9,732	-0.06%
2023/01/12	0	0.00	3	57.00	56.20	-3	10,227	-0.03%
2023/01/11	0	56.80	0	0.00	57.00	0	10,492	0.00%
2023/01/10	1	56.70	4	56.95	56.50	-3	10,614	-0.03%
2023/01/09	2	55.71	27	56.34	56.70	-25	10,734	-0.23%
2023/01/06	0	0.00	5	54.30	55.00	-5	11,045	-0.05%
2023/01/05	5	56.00	4.5	55.09	54.90	0.5	11,150	0.00%
2023/01/04	0	0.00	7	53.94	54.10	-7	11,365	-0.06%
2023/01/03	1	53.00	0	0.00	53.00	1	11,448	0.01%
2022/12/30	2	51.65	1	52.20	51.20	1	11,434	0.01%
2022/12/29	1	50.60	1	51.40	51.80	0	11,613	0.00%
2022/12/28	1.1	51.48	0	51.50	51.30	1.1	11,959	0.01%
2022/12/26	0	51.70	6	51.50	51.50	-6	12,339	-0.05%
2022/12/23	3.1	50.56	2	51.15	51.40	1.1	12,550	0.01%
2022/12/22	1.1	51.81	0	0.00	51.70	1.1	12,618	0.01%
2022/12/21	3	51.83	0	0.00	51.50	3	12,675	0.02%
2022/12/20	3	52.73	1	52.30	52.00	2	12,632	0.02%
2022/12/19	0	0.00	1	53.90	53.70	-1	12,685	-0.01%
2022/12/15	1	56.00	0	0.00	55.90	1	12,692	0.01%
2022/12/14	2	55.50	6	55.60	55.50	-4	12,755	-0.03%
2022/12/13	0	0.00	2	55.30	54.80	-2	12,848	-0.02%
2022/12/12	14	54.81	5	54.20	54.80	9	12,909	0.07%
2022/12/09	2	53.60	0	0.00	53.70	2	13,049	0.02%
2022/12/08	7	53.53	3	53.73	54.00	4	13,003	0.03%
2022/12/07	5	54.10	0	0.00	53.50	5	13,037	0.04%
2022/12/06	10	54.94	10	54.41	54.30	0	12,971	0.00%
2022/12/05	2	56.40	2.2	56.26	56.20	-0.2	12,790	0.00%
2022/12/02	16.1	56.50	4	56.20	56.10	12.1	12,759	0.10%
2022/12/01	3.1	58.58	1	58.50	57.50	2.1	12,598	0.02%
2022/11/30	10	56.36	4	56.65	56.80	6	12,465	0.05%
2022/11/29	3	56.93	2	57.20	57.20	1	12,256	0.01%
2022/11/28	5.2	58.79	2	58.50	58.50	3.2	12,021	0.03%
2022/11/24	0	0.00	2	60.30	59.90	-2	11,927	-0.02%
2022/11/23	0	0.00	0	60.00	59.80	0	11,862	0.00%
2022/11/22	1	59.10	0	0.00	59.20	1	11,790	0.01%
2022/11/18	2	61.90	3.5	61.46	60.70	-1.5	11,515	-0.01%
2022/11/17	0	0.00	1	59.10	58.90	-1	11,262	-0.01%
2022/11/16	2	59.50	6	60.20	60.10	-4	11,043	-0.04%
2022/11/15	3	59.23	2	59.60	59.70	1	10,935	0.01%
2022/11/14	1	59.80	1	59.90	59.90	0	10,840	0.00%
2022/11/11	0	59.30	9	59.40	59.80	-9	10,735	-0.08%
2022/11/10	0	0.00	3	58.00	58.00	-3	10,519	-0.03%
2022/11/09	0	0.00	1	57.90	58.10	-1	10,463	-0.01%
2022/11/08	4	56.78	1	57.00	57.10	3	10,372	0.03%
2022/11/07	2	56.60	9	56.92	56.90	-7	10,263	-0.07%
2022/11/04	3	54.83	1.1	54.91	54.90	1.9	10,120	0.02%
2022/11/03	1	55.00	1	55.70	56.00	0	10,076	0.00%
2022/11/02	0	0.00	2	54.80	54.80	-2	9,990	-0.02%
2022/10/31	0	0.00	1	54.60	54.50	-1	10,018	-0.01%
2022/10/28	4	53.58	0	0.00	53.10	4	9,982	0.04%
2022/10/27	12	55.27	1	55.00	55.00	11	9,909	0.11%
2022/10/26	0	0.00	1	54.90	54.50	-1	9,927	-0.01%
2022/10/25	3.1	54.47	3	54.20	54.10	0.1	9,873	0.00%
2022/10/24	0	55.60	8	57.20	55.60	-8	9,777	-0.08%
2022/10/21	1	56.20	3	55.90	55.70	-2	9,588	-0.02%
2022/10/20	0	0.00	2	55.70	55.70	-2	9,364	-0.02%
2022/10/19	1	55.00	2	53.95	53.80	-1	9,033	-0.01%
2022/10/18	8	55.70	5	55.94	55.80	3	8,832	0.03%
2022/10/17	3	56.00	6	54.30	56.20	-3	8,778	-0.03%
2022/10/14	1	52.60	15	54.64	55.20	-14	8,617	-0.16%
2022/10/13	1	51.70	2.1	51.89	51.40	-1.1	8,335	-0.01%
2022/10/12	0	0.00	9	52.08	52.70	-9	8,264	-0.11%
2022/10/11	0	0.00	1	48.65	49.75	-1	8,133	-0.01%
2022/10/06	1	50.20	2	51.50	50.20	-1	8,135	-0.01%
2022/10/05	5	50.50	4	50.85	51.40	1	8,133	0.01%
2022/10/04	0	0.00	7	49.60	49.95	-7	7,909	-0.09%
2022/10/03	1	47.00	0	0.00	47.55	1	7,827	0.01%
2022/09/30	8	47.82	1	48.95	48.95	7	7,875	0.09%
2022/09/29	1	47.15	0	0.00	47.15	1	7,887	0.01%
2022/09/28	2	45.60	0	0.00	45.50	2	7,919	0.03%
2022/09/27	0	0.00	1	45.50	46.00	-1	7,911	-0.01%
2022/09/26	1	45.75	5	45.83	45.65	-4	8,021	-0.05%
2022/09/23	0	0.00	2	47.75	47.60	-2	8,183	-0.02%
2022/09/22	2.1	46.55	0	0.00	46.80	2.1	8,624	0.02%
2022/09/21	0.4	47.33	1	47.10	47.15	-0.7	8,703	-0.01%
2022/09/20	4.1	47.84	2	47.65	47.65	2.1	8,687	0.02%
2022/09/19	0.1	48.25	0	0.00	48.60	0.1	8,575	0.00%
2022/09/16	2	49.08	0	0.00	49.10	2	8,503	0.02%
2022/09/15	1	50.50	0.5	51.10	50.40	0.5	8,348	0.01%
2022/09/14	3	51.00	0	0.00	50.70	3	8,371	0.04%
2022/09/13	3	52.60	2	52.20	52.40	1	8,316	0.01%
2022/09/12	0	0.00	1	52.50	52.30	-1	8,331	-0.01%
2022/09/08	1	50.80	0	0.00	51.10	1	8,389	0.01%
2022/09/05	1	51.40	0	0.00	51.10	1	8,515	0.01%
2022/09/01	1	52.50	0	0.00	52.60	1	8,715	0.01%
2022/08/31	1	53.60	0	0.00	53.40	1	8,690	0.01%
2022/08/30	0	0.00	1	52.20	52.70	-1	8,656	-0.01%
2022/08/22	0	0.00	2	54.00	53.90	-2	8,938	-0.02%
2022/08/19	5.1	54.28	3	54.27	54.30	2.1	9,026	0.02%
2022/08/18	5	53.74	0	0.00	53.60	5	9,061	0.06%
2022/08/17	2	53.40	0	0.00	55.00	2	9,063	0.02%
2022/08/16	0	53.65	5	53.70	53.80	-5	9,084	-0.05%
2022/08/12	3	53.80	0	0.00	54.10	3	9,083	0.03%
2022/08/11	1	53.10	0	0.00	53.00	1	9,076	0.01%
2022/08/08	0	0.00	0.1	52.90	53.10	-0.1	9,293	0.00%
2022/08/05	5	53.30	0	0.00	53.20	5	9,286	0.05%
2022/08/03	0	0.00	5	50.40	51.20	-5	9,277	-0.05%
2022/08/02	0	0.00	1	50.20	50.40	-1	9,277	-0.01%
2022/07/29	3	52.70	0	0.00	52.30	3	9,232	0.03%
2022/07/28	1	52.90	1	52.60	52.50	0	9,322	0.00%
2022/07/27	3.4	52.65	3	52.73	52.60	0.4	9,368	0.00%
2022/07/25	0	52.60	1	52.30	52.70	-1	9,434	-0.01%
2022/07/22	4	53.15	4	54.00	53.70	0	9,419	0.00%
2022/07/21	6	54.40	4	53.93	54.30	2	9,328	0.02%
2022/07/20	2	53.40	3	53.87	53.40	-1	9,332	-0.01%
2022/07/19	5	53.00	0	0.00	53.00	5	9,270	0.05%
2022/07/18	2	52.05	8	54.09	54.20	-6	9,209	-0.07%
2022/07/15	0	0.00	2	50.80	51.40	-2	8,975	-0.02%
2022/07/14	0	0.00	3	49.85	49.85	-3	8,934	-0.03%
2022/07/13	0.1	49.25	9	49.61	49.00	-8.9	8,893	-0.10%
2022/07/12	4	47.40	1.6	47.45	47.35	2.5	8,762	0.03%
2022/07/11	0	0.00	4	48.95	49.00	-4	8,699	-0.05%
2022/07/08	5	49.84	0	0.00	49.65	5	8,838	0.06%
2022/07/07	0	49.60	3	49.45	50.50	-3	8,699	-0.03%
2022/07/06	2	48.75	0	0.00	48.60	2	8,629	0.02%
2022/07/05	9	48.69	0	0.00	49.40	9	8,597	0.10%
2022/07/04	2	48.50	0	0.00	49.15	2	8,559	0.02%
2022/07/01	11	48.96	10	48.70	48.30	1	8,567	0.01%
2022/06/30	15	49.90	3	51.00	49.40	12	8,490	0.14%
2022/06/29	5	57.86	1	57.90	57.10	4	8,100	0.05%
2022/06/28	2	58.60	0	0.00	58.90	2	8,053	0.02%
2022/06/27	6.1	59.68	0	0.00	59.80	6.1	8,043	0.08%
2022/06/24	1	59.10	0	0.00	58.90	1	8,109	0.01%
2022/06/23	1	58.20	0	0.00	58.30	1	8,157	0.01%
2022/06/22	0	0.00	10	58.50	58.10	-10	8,481	-0.12%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	3.2	60.43	2	60.00	59.50	1.2	8,978	0.01%
2022/06/17	1	59.50	0	0.00	60.10	1	9,071	0.01%
2022/06/16	0.3	61.23	0	0.00	60.40	0.3	9,037	0.00%
2022/06/15	5	62.00	0	0.00	61.20	5	9,029	0.06%
2022/06/14	2.2	61.48	1	62.20	62.20	1.2	9,057	0.01%
2022/06/13	6	62.17	0	0.00	62.20	6	9,249	0.06%
2022/06/10	0	0.00	4	65.00	65.10	-4	9,214	-0.04%
2022/06/09	4	65.60	1	65.70	65.70	3	9,270	0.03%
2022/06/08	11	66.19	20	66.20	66.10	-9	9,338	-0.10%
2022/06/06	0	0.00	2	66.60	66.80	-2	9,489	-0.02%
2022/05/31	0	0.00	1	65.70	66.80	-1	9,935	-0.01%
2022/05/30	4	65.75	3	65.03	65.80	1	9,947	0.01%
2022/05/27	7	63.74	0	0.00	63.90	7	9,937	0.07%
2022/05/26	2	64.70	0	0.00	63.50	2	9,990	0.02%
2022/05/25	13	64.60	0	0.00	64.70	13	10,029	0.13%
2022/05/24	1	65.60	0	0.00	64.30	1	10,158	0.01%
2022/05/20	6.2	66.71	0	0.00	66.80	6.2	10,280	0.06%
2022/05/19	0	0.00	7	66.50	66.90	-7	10,442	-0.07%
2022/05/18	0	0.00	1	67.40	67.20	-1	10,704	-0.01%
2022/05/17	2	66.95	5	67.10	67.00	-3	11,201	-0.03%
2022/05/16	7	67.30	1	67.50	66.90	6	11,396	0.05%
2022/05/13	5	65.60	0	0.00	65.50	5	11,314	0.04%
2022/05/09	0	0.00	2	65.70	65.10	-2	11,659	-0.02%
2022/05/06	1.1	66.00	1.2	66.70	66.80	-0.2	11,759	0.00%
2022/05/04	1	66.20	0	0.00	66.10	1	11,822	0.01%
2022/04/29	0	0.00	6.2	65.45	65.60	-6.2	11,874	-0.05%
2022/04/28	1	64.50	2	63.80	64.20	-1	11,991	-0.01%
2022/04/27	3	62.23	12	61.91	63.20	-9	11,955	-0.08%
2022/04/26	1	64.10	0	0.00	64.20	1	11,909	0.01%
2022/04/25	6	64.08	1	64.10	64.30	5	11,900	0.04%
2022/04/22	4.1	66.05	1	66.10	66.40	3.1	11,817	0.03%
2022/04/21	0	0.00	16	66.01	66.90	-16	11,799	-0.14%
2022/04/20	2	65.00	0	0.00	65.30	2	11,771	0.02%
2022/04/18	3	63.50	0	0.00	63.80	3	11,730	0.03%
2022/04/15	3.1	63.48	2	63.80	63.90	1.1	11,730	0.01%
2022/04/14	2	64.30	0	0.00	64.10	2	11,775	0.02%
2022/04/13	0	0.00	0.1	66.80	66.70	-0.1	11,644	0.00%
2022/04/12	0.1	65.50	2	65.40	65.50	-1.9	11,716	-0.02%
2022/04/11	1	66.20	0	0.00	66.80	1	11,656	0.01%
2022/04/08	6	66.77	0	0.00	66.80	6	11,691	0.05%
2022/04/07	4	66.85	1	66.30	66.20	3	11,833	0.03%
2022/04/06	16.6	66.69	3	66.67	66.60	13.6	11,677	0.12%
2022/04/01	7.2	68.39	1	68.40	69.20	6.2	11,474	0.05%
2022/03/31	11	69.43	0	0.00	69.20	11	11,373	0.10%
2022/03/30	4	69.45	1	69.50	69.30	3	11,324	0.03%
2022/03/29	0.1	69.50	3	69.33	69.00	-3	11,401	-0.03%
2022/03/28	1.2	68.70	0	0.00	69.80	1.2	11,703	0.01%
2022/03/25	11.6	69.53	2	69.45	68.90	9.6	11,833	0.08%
2022/03/24	22.2	70.78	4	70.70	71.30	18.2	11,633	0.16%
2022/03/23	8.3	73.34	10.1	73.31	73.70	-1.9	11,227	-0.02%
2022/03/22	1	73.50	0	0.00	74.00	1	11,175	0.01%
2022/03/21	2	74.60	17	74.70	74.90	-15	11,088	-0.14%
2022/03/18	0	0.00	0.4	74.35	74.80	-0.4	11,147	0.00%
2022/03/17	24.1	73.99	9	73.97	74.20	15.1	11,151	0.13%
2022/03/16	13.1	71.14	0	0.00	70.90	13.1	11,085	0.12%
2022/03/15	6.1	73.46	11.3	73.38	73.00	-5.2	10,921	-0.05%
2022/03/14	1	75.30	1.2	75.64	75.70	-0.2	10,970	0.00%
2022/03/11	10.2	74.97	3	75.67	75.60	7.2	10,971	0.07%
2022/03/10	12	77.16	31.1	76.80	76.70	-19.1	11,079	-0.17%
2022/03/09	2	75.70	2	75.10	74.90	0	11,462	0.00%
2022/03/08	14.1	75.71	2	74.75	74.70	12.1	12,369	0.10%
2022/03/07	11	76.77	2	76.90	76.90	9	12,479	0.07%
2022/03/04	6	81.80	2	82.10	81.60	4	12,687	0.03%
2022/03/03	0	0.00	4	82.70	82.60	-4	12,750	-0.03%
2022/03/02	4	79.23	5	79.64	79.70	-1	12,753	-0.01%
2022/03/01	1	79.80	3	79.37	79.90	-2	12,792	-0.02%
2022/02/23	5	78.60	0	0.00	79.00	5	13,782	0.04%
2022/02/22	0.3	77.90	0	0.00	78.70	0.3	13,846	0.00%
2022/02/21	10	82.13	13	80.68	80.40	-3	13,791	-0.02%
2022/02/18	2	82.75	21	82.38	83.50	-19	13,757	-0.14%
2022/02/17	17	82.48	18	81.77	82.70	-1	13,560	-0.01%
2022/02/16	6.1	80.31	7.3	80.03	80.50	-1.2	13,157	-0.01%
2022/02/15	5	79.40	9	79.20	78.80	-4	12,947	-0.03%
2022/02/14	0	0.00	7	78.66	78.70	-7	12,952	-0.05%
2022/02/11	1	78.20	6	79.42	79.00	-5	13,023	-0.04%
2022/02/10	4	78.70	4	78.80	79.00	0	13,004	0.00%
2022/02/09	1	78.40	4	78.18	78.50	-3	13,050	-0.02%
2022/02/08	0	0.00	4	77.45	77.40	-4	13,067	-0.03%
2022/01/26	1	72.70	0	0.00	72.00	1	13,115	0.01%
2022/01/25	5	73.00	0	0.00	72.00	5	13,324	0.04%
2022/01/24	0	0.00	2	72.90	72.60	-2	13,311	-0.02%
2022/01/21	1	72.90	0	0.00	72.30	1	13,394	0.01%
2022/01/17	0	0.00	1	74.30	74.40	-1	13,652	-0.01%
2022/01/14	0	0.00	1	74.60	74.30	-1	13,716	-0.01%
2022/01/13	1	74.80	0	0.00	74.60	1	13,705	0.01%
2022/01/11	2	74.50	2	73.50	73.50	0	13,650	0.00%
2022/01/10	0	0.00	1	74.20	74.90	-1	13,727	-0.01%
2022/01/07	2	73.80	3	74.00	73.70	-1	13,863	-0.01%
2022/01/06	11	74.45	55	73.49	73.80	-44	13,995	-0.31%
2022/01/05	5	75.82	0	0.00	75.90	5	14,067	0.04%
2022/01/04	0.5	76.90	0	0.00	77.20	0.5	14,085	0.00%
2022/01/03	1	76.50	0	0.00	76.20	1	14,124	0.01%
2021/12/30	0	0.00	7	77.97	78.10	-7	14,152	-0.05%
2021/12/28	1.1	76.77	3	76.77	76.70	-1.9	14,486	-0.01%
2021/12/24	2.3	75.88	0	0.00	75.70	2.3	14,725	0.02%
2021/12/23	2	76.00	2	76.15	75.90	0	15,123	0.00%
2021/12/22	2	76.55	1	78.90	76.50	1	15,403	0.01%
2021/12/21	2	77.00	0	0.00	76.80	2	15,245	0.01%
2021/12/20	0	0.00	1	77.00	75.90	-1	15,025	-0.01%
2021/12/17	2	75.80	0	0.00	75.70	2	14,877	0.01%
2021/12/16	4	76.90	7.2	75.73	76.00	-3.2	14,944	-0.02%
2021/12/15	0	0.00	4	75.30	76.00	-4	14,956	-0.03%
2021/12/14	1	75.60	15	75.60	74.80	-14	15,006	-0.09%
2021/12/13	0	0.00	3	77.90	76.60	-3	14,963	-0.02%
2021/12/10	0	0.00	0.1	77.85	77.80	-0.1	15,132	0.00%
2021/12/09	10	77.70	8	77.06	77.50	2	15,118	0.01%
2021/12/08	0	0.00	1	77.90	76.90	-1	15,080	-0.01%
2021/12/07	5	76.96	11	77.19	77.50	-6	14,987	-0.04%
2021/12/06	6	77.42	1	77.40	77.50	5	14,955	0.03%
2021/12/03	12	78.45	20	78.12	78.80	-8	14,926	-0.05%
2021/12/02	14	79.10	36.2	79.60	79.80	-22.2	14,545	-0.15%
2021/12/01	0	0.00	2.6	75.21	76.00	-2.6	13,754	-0.02%
2021/11/30	14	76.03	19.1	75.74	74.20	-5.1	13,587	-0.04%
2021/11/29	1	73.70	0	0.00	73.30	1	13,246	0.01%
2021/11/26	0	0.00	11	74.00	73.50	-11	13,296	-0.08%
2021/11/25	1	74.40	1	75.10	74.40	0	13,187	0.00%
2021/11/24	0	0.00	6.1	75.28	75.40	-6.1	13,138	-0.05%
2021/11/23	4	75.35	5	75.46	75.70	-1	13,139	-0.01%
2021/11/22	5	74.50	22	75.32	75.40	-17	12,838	-0.13%
2021/11/19	1	69.50	2.5	70.10	69.60	-1.5	12,097	-0.01%
2021/11/18	5	71.60	3	71.30	71.60	2	12,059	0.02%
2021/11/17	11	70.95	10	71.03	71.00	1	12,046	0.01%
2021/11/16	0	0.00	1	70.50	70.80	-1	12,080	-0.01%
2021/11/15	1	70.10	1	69.30	70.30	0	12,217	0.00%
2021/11/11	3	68.57	0	0.00	68.00	3	12,517	0.02%
2021/11/10	3	69.77	4	69.73	69.90	-1	12,744	-0.01%
2021/11/09	6	68.47	6	68.48	68.70	0	12,955	0.00%
2021/11/08	6	67.42	0	0.00	67.60	6	13,118	0.05%
2021/11/05	2	65.90	0	0.00	65.70	2	13,668	0.01%
2021/11/04	2	67.20	2	67.05	66.70	0	13,805	0.00%
2021/11/03	1	67.60	8	68.63	68.60	-7	13,729	-0.05%
2021/11/02	5	68.08	10	67.49	66.50	-5	13,653	-0.04%
2021/11/01	2.1	67.24	1	67.80	67.00	1.1	13,621	0.01%
2021/10/29	0	0.00	4	67.05	66.50	-4	13,787	-0.03%
2021/10/28	9	66.19	2.1	66.84	66.50	7	13,799	0.05%
2021/10/27	1	66.10	6	64.98	66.20	-5	13,851	-0.04%
2021/10/22	3	62.37	3	62.20	62.10	0	13,900	0.00%
2021/10/20	1	63.50	0	0.00	63.50	1	14,119	0.01%
2021/10/18	0.1	63.70	8	62.88	62.70	-7.9	14,627	-0.05%
2021/10/15	0	0.00	8	63.70	63.70	-8	15,092	-0.05%
2021/10/14	8	61.90	3	62.10	62.30	5	15,126	0.03%
2021/10/13	7	59.87	0	0.00	59.40	7	15,201	0.05%
2021/10/12	2	60.75	0	0.00	61.00	2	15,328	0.01%
2021/10/08	0	0.00	1	62.50	61.60	-1	15,434	-0.01%
2021/10/07	2	61.95	0	0.00	61.60	2	15,727	0.01%
2021/10/06	6	63.02	0	0.00	61.40	6	16,326	0.04%
2021/10/05	5	63.70	0	0.00	64.60	5	16,722	0.03%
2021/10/04	2	64.50	2	65.00	64.90	0	16,830	0.00%
2021/10/01	3	64.70	6	64.30	64.30	-3	16,962	-0.02%
2021/09/30	39	66.48	9	67.63	65.90	30	17,021	0.18%
2021/09/29	12	65.70	11	66.59	67.20	1	16,775	0.01%
2021/09/28	0	0.00	7	66.21	66.30	-7	16,631	-0.04%
2021/09/27	4	64.60	1	64.40	64.60	3	16,644	0.02%
2021/09/23	0.1	64.50	0	0.00	64.40	0.1	17,098	0.00%
2021/09/22	3	62.87	9	62.87	63.00	-6	17,247	-0.03%
2021/09/17	0	0.00	1	64.80	64.90	-1	17,496	-0.01%
2021/09/16	1	64.10	1	64.30	64.60	0	17,933	0.00%
2021/09/15	15	64.48	0	0.00	64.00	15	18,073	0.08%
2021/09/14	0	0.00	1	66.20	66.20	-1	18,197	-0.01%
2021/09/13	2	66.80	0	0.00	65.80	2	18,298	0.01%
2021/09/10	3	66.13	25	66.33	66.80	-22	18,621	-0.12%
2021/09/08	29	64.32	5	64.20	64.30	24	18,710	0.13%
2021/09/07	1.2	65.38	0	0.00	65.20	1.2	18,732	0.01%
2021/09/06	6	67.23	12	67.03	66.40	-6	18,731	-0.03%
2021/09/03	1	66.60	3	66.10	66.00	-2	18,706	-0.01%
2021/09/02	3	67.23	0	0.00	66.20	3	18,806	0.02%
2021/09/01	0	0.00	50	67.69	68.10	-50	19,005	-0.26%
2021/08/31	2.3	65.93	0	0.00	66.40	2.3	18,924	0.01%
2021/08/30	6	65.42	5	65.76	66.40	1	19,147	0.01%
2021/08/27	17	64.84	30	64.60	65.00	-13	19,410	-0.07%
2021/08/26	53	65.38	4	65.35	65.30	49	19,518	0.25%
2021/08/24	17	66.09	11	67.77	66.00	6	19,624	0.03%
2021/08/23	0	0.00	3	66.70	66.80	-3	19,651	-0.02%
2021/08/20	2	65.40	3	64.67	64.60	-1	19,882	-0.01%
2021/08/19	13	66.90	3	66.17	65.70	10	19,903	0.05%
2021/08/18	2	68.45	3	68.20	69.00	-1	19,830	-0.01%
2021/08/17	5	66.60	0	0.00	66.60	5	19,940	0.03%
2021/08/16	0.2	65.30	2	66.10	66.30	-1.8	19,744	-0.01%
2021/08/13	32	64.56	0	0.00	64.30	32	19,530	0.16%
2021/08/12	6	66.33	59	66.28	66.30	-53	19,218	-0.28%
2021/08/11	48	67.64	31	68.60	67.30	17	19,072	0.09%
2021/08/10	33	70.91	0	0.00	70.90	33	18,705	0.18%
2021/08/09	1	74.20	2	72.60	73.70	-1	18,666	-0.01%
2021/08/06	10	73.90	1	74.30	73.60	9	18,793	0.05%
2021/08/05	2	75.25	4	75.43	75.20	-2	19,056	-0.01%
2021/08/04	11	75.64	12.1	76.03	75.50	-1.1	19,443	-0.01%
2021/08/03	0.1	74.80	7.5	75.24	75.80	-7.4	19,608	-0.04%
2021/08/02	7	74.24	13	73.79	74.50	-6	19,682	-0.03%
2021/07/30	6	72.37	0	0.00	72.30	6	19,769	0.03%
2021/07/29	10	72.20	0	0.00	72.00	10	19,921	0.05%
2021/07/28	1	71.90	3	72.00	72.20	-2	20,073	-0.01%
2021/07/27	8	73.60	36	74.28	73.30	-28	20,281	-0.14%
2021/07/26	1.2	73.53	10	73.68	73.50	-8.8	20,386	-0.04%
2021/07/23	23	72.97	14	73.24	73.40	9	20,489	0.04%
2021/07/22	4	73.83	47	74.04	73.70	-43	20,352	-0.21%
2021/07/21	43.6	72.01	9	72.87	71.50	34.6	20,224	0.17%
2021/07/20	9.5	74.63	1	75.10	74.50	8.5	19,822	0.04%
2021/07/19	19	75.66	0	0.00	75.60	19	19,898	0.10%
2021/07/16	31.1	77.18	1	77.00	77.40	30.1	20,109	0.15%
2021/07/15	5.1	78.84	3	78.90	78.60	2.1	20,084	0.01%
2021/07/14	1	78.00	3	77.83	77.80	-2	20,052	-0.01%
2021/07/13	16.1	78.22	16	78.11	76.90	0.1	19,790	0.00%
2021/07/12	32	77.43	8	77.10	76.40	24	19,185	0.13%
2021/07/09	4.1	77.40	1	77.40	78.60	3.1	18,599	0.02%
2021/07/08	22.1	78.74	1	79.40	78.40	21.1	18,659	0.11%
2021/07/07	13	79.36	14	79.85	79.50	-1	18,813	-0.01%
2021/07/06	7	79.86	4	79.20	79.10	3	19,223	0.02%
2021/07/05	5	80.20	6	80.50	80.40	-1	19,693	-0.01%
2021/07/02	3.1	79.12	7	79.99	79.50	-3.9	19,631	-0.02%
2021/07/01	27	78.38	0	0.00	78.00	27	19,620	0.14%
2021/06/30	16.6	79.04	1	79.50	79.70	15.6	19,992	0.08%
2021/06/29	35.2	80.11	1	79.60	79.30	34.2	20,802	0.16%
2021/06/28	12.2	81.33	6	81.50	81.20	6.2	20,711	0.03%
2021/06/25	10.1	80.25	60	80.41	80.00	-49.9	20,404	-0.24%
2021/06/24	3	77.33	16	77.49	77.60	-13	20,025	-0.06%
2021/06/23	15	74.94	4	75.45	76.60	11	19,915	0.06%
2021/06/22	1	75.50	2	75.30	75.20	-1	19,616	-0.01%
2021/06/21	15	75.17	20	75.11	74.70	-5	19,487	-0.03%
2021/06/18	5.1	79.40	9	79.69	78.90	-3.9	19,175	-0.02%
2021/06/17	0	0.00	1	78.40	78.90	-1	19,169	-0.01%
2021/06/16	3.1	79.37	5	79.42	79.10	-1.9	19,225	-0.01%
2021/06/15	5.1	78.31	0	0.00	78.70	5.1	19,348	0.03%
2021/06/11	1	80.00	5	78.98	78.80	-4	19,304	-0.02%
2021/06/10	23	78.54	6	79.08	79.50	17	19,253	0.09%
2021/06/09	22.1	77.67	4	77.63	77.20	18.1	19,120	0.09%
2021/06/08	0.1	80.00	2	80.70	80.10	-1.9	19,109	-0.01%
2021/06/07	13	79.17	2	79.30	79.40	11	19,165	0.06%
2021/06/04	44	82.81	100	82.47	82.20	-56	19,066	-0.29%
2021/06/03	91	83.53	16	83.93	83.60	75	18,935	0.40%
2021/06/02	0	0.00	8	80.86	81.60	-8	18,891	-0.04%
2021/06/01	3	81.83	5	82.30	81.30	-2	19,089	-0.01%
2021/05/31	1	81.60	5	81.78	81.90	-4	19,265	-0.02%
2021/05/28	5	80.12	22	80.15	80.60	-17	19,541	-0.09%
2021/05/27	15	76.93	2	76.55	78.30	13	19,505	0.07%
2021/05/26	5	78.44	0	0.00	77.80	5	19,647	0.03%
2021/05/25	8	78.49	13	78.22	78.80	-5	19,919	-0.03%
2021/05/24	13	75.44	3	76.73	76.60	10	20,106	0.05%
2021/05/21	1	76.00	0	0.00	76.30	1	20,324	0.00%
2021/05/20	0.1	75.30	0	0.00	75.20	0.1	20,659	0.00%
2021/05/19	20	75.43	19	75.75	75.10	1	21,212	0.00%
2021/05/18	2	74.40	5	76.62	76.80	-3	21,152	-0.01%
2021/05/17	1	71.60	11	70.65	71.70	-10	21,207	-0.05%
2021/05/14	8	75.40	21	76.11	73.00	-13	21,068	-0.06%
2021/05/13	37	73.94	34	72.79	74.30	3	20,903	0.01%
2021/05/12	35	69.91	11	72.22	73.40	24	20,714	0.12%
2021/05/11	18.2	78.51	2	76.80	76.50	16.2	20,739	0.08%
2021/05/10	5.1	83.27	5	82.10	82.10	0.1	20,746	0.00%
2021/05/06	4.2	83.29	3	84.20	82.90	1.2	20,692	0.01%
2021/05/05	5.1	83.64	0	0.00	82.70	5.1	20,497	0.02%
2021/05/04	5.1	84.24	5	82.66	85.30	0.1	20,372	0.00%
2021/05/03	29.3	89.06	60	89.96	87.70	-30.7	20,113	-0.15%
2021/04/29	10	92.53	1	92.30	91.60	9	19,847	0.05%
2021/04/28	2	94.40	3	94.40	94.40	-1	19,756	-0.01%
2021/04/27	7.4	94.05	3	94.48	94.00	4.3	19,929	0.02%
2021/04/26	6.2	95.20	10	95.70	95.90	-3.8	19,902	-0.02%
2021/04/23	10.1	93.11	0	0.00	94.40	10.1	19,919	0.05%
2021/04/22	30.4	95.94	13.4	96.63	93.40	17	19,931	0.09%
2021/04/21	24.2	99.05	8	99.78	98.30	16.2	19,622	0.08%
2021/04/20	3.2	99.88	0	0.00	99.70	3.2	19,558	0.02%
2021/04/19	0.1	100.50	2	101.00	99.40	-1.9	19,730	-0.01%
2021/04/16	2	98.90	3	98.73	98.70	-1	20,139	0.00%
2021/04/15	5	98.58	12	99.29	99.00	-7	20,435	-0.03%
2021/04/14	16	100.59	3.2	99.25	99.70	12.8	20,480	0.06%
2021/04/13	1	101.50	52	101.86	100.00	-51	20,503	-0.25%
2021/04/12	38	99.45	3	99.67	99.10	35	20,485	0.17%
2021/04/09	80	101.86	12	101.46	102.50	68	20,283	0.34%
2021/04/08	2	97.60	5	98.16	98.30	-3	19,732	-0.02%
2021/04/07	4	96.75	0.9	97.10	97.10	3.2	19,728	0.02%
2021/04/06	14	97.76	4	97.58	97.30	10	19,707	0.05%
2021/04/01	15	97.84	20	97.95	100.50	-5	19,449	-0.03%
2021/03/31	0	0.00	3	93.00	91.90	-3	18,561	-0.02%
2021/03/30	1	91.20	5	91.46	92.20	-4	18,589	-0.02%
2021/03/29	8	92.09	7	91.71	91.20	1	18,703	0.01%
2021/03/26	0	0.00	7	91.54	91.90	-7	18,884	-0.04%
2021/03/25	6	89.30	3	89.20	89.60	3	19,032	0.02%
2021/03/24	6	90.10	6	90.90	90.00	0	19,048	0.00%
2021/03/23	3	91.77	5	92.18	91.70	-2	19,141	-0.01%
2021/03/22	5	91.10	0	0.00	90.90	5	19,233	0.03%
2021/03/19	14.3	92.73	3	93.43	92.50	11.3	19,282	0.06%
2021/03/18	1	93.20	17	94.74	95.50	-16	19,232	-0.08%
2021/03/17	3	93.17	2	92.95	91.90	1	19,428	0.01%
2021/03/16	6	93.88	4	93.98	93.40	2	19,642	0.01%
2021/03/15	0.5	93.00	1	93.20	93.20	-0.5	19,972	0.00%
2021/03/12	8	92.40	18	93.29	93.50	-10	20,216	-0.05%
2021/03/11	6.5	89.91	10	89.58	91.40	-3.5	20,465	-0.02%
2021/03/10	7	87.99	0	0.00	87.60	7	21,091	0.03%
2021/03/09	3	86.70	1	86.00	86.70	2	21,468	0.01%
2021/03/08	10	90.19	13	90.55	88.60	-3	22,177	-0.01%
2021/03/05	8	90.06	36	88.91	89.70	-28	22,681	-0.12%
2021/03/04	52	92.47	9	93.63	91.80	43	22,635	0.19%
2021/03/03	4	91.55	0	91.80	92.00	4	22,511	0.02%
2021/03/02	3	95.10	4	97.35	95.50	-1	22,276	0.00%
2021/02/26	1	97.00	4	97.00	96.50	-3	22,274	-0.01%
2021/02/25	3	99.77	16	100.34	98.50	-13	22,237	-0.06%
2021/02/24	13	99.12	4	99.14	96.60	9	22,219	0.04%
2021/02/23	1	97.50	4	97.43	98.40	-3	21,957	-0.01%
2021/02/22	2	97.76	39	97.03	97.10	-37	21,922	-0.17%
2021/02/19	42	91.89	26.1	93.44	93.00	16	21,797	0.07%
2021/02/18	2	90.10	4.2	90.28	89.90	-2.2	21,892	-0.01%
2021/02/17	0	0.00	9	90.58	89.90	-9	22,303	-0.04%
2021/02/05	2	86.95	1	86.70	86.70	1	22,090	0.00%
2021/02/04	2	85.60	2	86.60	86.60	0	22,357	0.00%
2021/02/03	3.1	88.01	2	87.15	86.30	1.1	22,408	0.00%
2021/02/02	12	88.04	9.1	88.29	86.90	3	22,289	0.01%
2021/02/01	4	85.23	12	84.89	86.30	-8	21,772	-0.04%
2021/01/29	7	81.06	10	81.59	79.90	-3	21,489	-0.01%
2021/01/28	4	79.43	1	79.00	79.40	3	21,291	0.01%
2021/01/27	2	82.70	0	0.00	82.50	2	21,208	0.01%
2021/01/26	1	83.30	0	0.00	83.00	1	21,177	0.00%
2021/01/25	1.1	85.00	1	84.30	85.10	0.1	21,098	0.00%
2021/01/21	3.1	87.18	29	86.63	85.80	-25.9	21,102	-0.12%
2021/01/20	34	85.13	28	87.79	84.30	6	21,175	0.03%
2021/01/19	25	86.30	0	0.00	86.80	25	21,044	0.12%
2021/01/18	0	0.00	7	82.87	86.00	-7	21,034	-0.03%
2021/01/15	7	88.33	34	88.59	86.20	-27	20,941	-0.13%
2021/01/14	5	89.34	35	90.69	89.80	-30	20,784	-0.14%
2021/01/13	13	88.58	2.1	88.89	88.70	11	20,666	0.05%
2021/01/12	20.1	90.16	8	89.31	87.70	12.1	20,534	0.06%
2021/01/11	49	91.78	5	91.50	91.20	44	20,327	0.22%
2021/01/08	59	94.47	39	95.50	96.70	20	19,981	0.10%
2021/01/07	2	92.70	3	93.17	92.80	-1	19,808	-0.01%
2021/01/06	4	92.68	4	92.10	91.50	0	20,333	0.00%
2021/01/05	4	92.98	13	91.22	90.50	-9	20,428	-0.04%
2021/01/04	0	0.00	7	90.41	90.70	-7	20,516	-0.03%
2020/12/31	4	86.60	1	86.40	86.80	3	20,634	0.01%
2020/12/30	14	87.45	2	87.05	87.30	12	21,205	0.06%
2020/12/29	2	87.95	3	87.13	87.00	-1	21,092	0.00%
2020/12/28	8	89.20	30.1	87.18	89.10	-22.1	21,056	-0.11%
2020/12/25	4.1	84.48	2	84.40	84.00	2.1	20,958	0.01%
2020/12/24	3	85.37	6	85.25	85.30	-3	21,220	-0.01%
2020/12/23	23	81.40	3	82.17	83.00	20	21,196	0.09%
2020/12/22	6	82.42	2	82.45	81.20	4	21,100	0.02%
2020/12/21	3	84.70	1	85.30	84.20	2	20,900	0.01%
2020/12/17	3	86.90	1	87.00	85.70	2	20,928	0.01%
2020/12/16	1	86.00	7	86.43	85.80	-6	20,906	-0.03%
2020/12/15	9	85.38	1	86.70	84.10	8	20,956	0.04%
2020/12/14	2	85.10	2	85.30	85.30	0	21,185	0.00%
2020/12/11	6	84.33	4	84.58	85.30	2	21,155	0.01%
2020/12/10	3	89.47	21	88.57	88.30	-18	20,817	-0.09%
2020/12/09	4	90.09	13	90.66	91.90	-9	20,778	-0.04%
2020/12/08	5	87.10	5	87.04	88.00	0	20,368	0.00%
2020/12/07	9	89.31	16	88.88	88.30	-7	20,163	-0.03%
2020/12/04	30	88.23	8	88.26	87.60	22	19,684	0.11%
2020/12/03	7	83.73	19	84.01	83.80	-12	19,057	-0.06%
2020/12/02	3	80.97	14	80.87	81.50	-11	18,803	-0.06%
2020/12/01	13	73.66	10	75.14	76.90	3	17,987	0.02%
2020/11/30	0	0.00	13	72.37	72.40	-13	17,621	-0.07%
2020/11/27	1	72.50	3	72.17	71.30	-2	17,549	-0.01%
2020/11/26	3	70.27	1	70.80	70.70	2	17,401	0.01%
2020/11/25	12	70.89	4	70.02	69.30	8	17,496	0.05%
2020/11/24	1	71.30	3	70.97	71.00	-2	17,273	-0.01%
2020/11/23	2	71.60	9	71.46	71.60	-7	17,100	-0.04%
2020/11/20	1	68.90	12	68.67	68.80	-11	16,876	-0.07%
2020/11/19	2	68.20	11	67.20	67.80	-9	16,884	-0.05%
2020/11/18	9	66.91	2	66.80	67.00	7	16,738	0.04%
2020/11/17	38	66.58	76.5	66.97	67.10	-38.5	16,602	-0.23%
2020/11/16	8	64.03	41	63.95	64.20	-33	16,250	-0.20%
2020/11/13	1	62.20	5	61.86	62.20	-4	16,244	-0.02%
2020/11/12	50	61.97	6	61.92	62.00	44	16,291	0.27%
2020/11/11	1	59.50	1	59.80	60.00	0	16,016	0.00%
2020/11/10	0	0.00	4	60.38	60.60	-4	15,986	-0.03%
2020/11/09	1	60.50	2	60.60	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	1	59.60	59.80	-1	16,189	-0.01%
2020/11/05	3	59.07	3	59.20	59.40	0	16,279	0.00%
2020/11/04	1	59.00	91	58.67	59.00	-90	16,418	-0.55%
2020/11/03	74	58.84	3	58.97	58.80	71	16,611	0.43%
2020/11/02	15	57.77	3	57.80	57.80	12	17,090	0.07%
2020/10/30	13	57.68	3	58.00	57.80	10	17,354	0.06%
2020/10/29	6	58.30	1	58.90	58.20	5	17,450	0.03%
2020/10/28	3	58.63	22	58.59	58.30	-19	17,486	-0.11%
2020/10/27	11	59.49	2	59.40	59.50	9	17,421	0.05%
2020/10/26	5	60.40	1	60.50	60.50	4	17,388	0.02%
2020/10/21	1	61.70	1	62.50	61.90	0	17,508	0.00%
2020/10/20	2	61.70	0	0.00	62.10	2	17,661	0.01%
2020/10/19	0	0.00	45	61.83	61.80	-45	17,705	-0.25%
2020/10/16	1	60.70	2	60.80	60.10	-1	17,779	-0.01%
2020/10/15	4	61.85	10	62.21	61.50	-6	17,777	-0.03%
2020/10/14	8	62.41	17.2	62.69	62.30	-9.2	17,593	-0.05%
2020/10/13	137	59.45	146	60.09	61.40	-9	16,959	-0.05%	大買/大賣/
2020/10/12	7	60.89	22	61.01	60.50	-15	16,700	-0.09%
2020/10/08	21	58.37	14.1	59.29	59.40	6.9	16,548	0.04%
2020/10/07	5	59.06	72	58.22	59.60	-67	16,572	-0.40%
2020/10/06	1	56.60	4	56.88	56.60	-3	16,497	-0.02%
2020/10/05	7	56.71	1	56.20	56.30	6	16,602	0.04%
2020/09/30	4	56.88	60	56.92	57.50	-56	16,613	-0.34%
2020/09/29	110	55.70	87	56.59	56.90	23	16,445	0.14%	大買/
2020/09/28	5	55.10	9	54.67	55.10	-4	16,302	-0.02%
2020/09/25	4	52.83	0	0.00	52.50	4	16,335	0.02%
2020/09/24	14	53.39	4	53.03	52.90	10	16,402	0.06%
2020/09/23	15	53.70	0	0.00	53.30	15	16,387	0.09%
2020/09/22	6	55.32	3	55.30	54.90	3	16,460	0.02%
2020/09/18	2	56.90	1	56.60	56.30	1	16,524	0.01%
2020/09/17	2	56.10	16	56.14	56.80	-14	16,514	-0.08%
2020/09/16	5	55.12	11	54.92	55.20	-6	16,235	-0.04%
2020/09/15	6	54.43	7	55.29	54.50	-1	16,257	-0.01%
2020/09/14	2	54.60	10	54.90	54.80	-8	16,423	-0.05%
2020/09/11	0	0.00	3	53.13	53.30	-3	16,317	-0.02%
2020/09/10	0	0.00	2	53.45	53.00	-2	16,426	-0.01%
2020/09/09	5	53.80	0	0.00	54.20	5	16,440	0.03%
2020/09/08	1	54.10	3	54.80	54.80	-2	16,605	-0.01%
2020/09/07	2	54.65	17	54.81	54.30	-15	16,587	-0.09%
2020/09/04	5	52.20	2	52.30	52.80	3	16,544	0.02%
2020/09/03	28.1	53.14	33	53.60	53.20	-4.9	16,641	-0.03%
2020/09/02	7	51.11	0	0.00	51.10	7	16,572	0.04%
2020/09/01	3	52.20	0	0.00	52.30	3	16,880	0.02%
2020/08/31	0	0.00	1	53.26	51.90	-1	17,363	-0.01%
2020/08/28	3	53.90	0	0.00	53.90	3	17,704	0.02%
2020/08/27	1	53.90	0	0.00	54.00	1	17,922	0.01%
2020/08/26	3	53.23	2	53.60	53.40	1	17,981	0.01%
2020/08/25	12	52.63	2	52.20	53.00	10	17,901	0.06%
2020/08/24	11	50.73	1	50.40	51.00	10	17,951	0.06%
2020/08/21	12	49.78	8	49.46	49.85	4	18,240	0.02%
2020/08/20	23	49.96	38	49.22	49.20	-15	18,129	-0.08%
2020/08/19	21	52.40	18	52.54	51.80	3	17,858	0.02%
2020/08/18	5	55.32	4	55.25	55.10	1	17,340	0.01%
2020/08/17	4	54.60	0	0.00	54.40	4	17,246	0.02%
2020/08/14	4	54.63	5	54.80	55.10	-1	17,223	-0.01%
2020/08/13	8	55.40	8	55.30	55.40	0	17,202	0.00%
2020/08/12	32	54.56	0	0.00	55.10	32	17,282	0.19%
2020/08/11	16	55.65	3	55.43	55.70	13	17,177	0.08%
2020/08/10	6	54.25	7	54.39	54.40	-1	17,148	-0.01%
2020/08/07	26	55.47	0	0.00	55.00	26	17,295	0.15%
2020/08/06	26.5	56.72	29	57.57	56.40	-2.5	17,063	-0.01%
2020/08/05	19	58.02	1	58.30	58.00	18	16,667	0.11%
2020/08/04	6	58.73	61	59.09	58.70	-55	16,474	-0.33%
2020/08/03	13	59.52	0	0.00	59.30	13	16,402	0.08%
2020/07/31	5	60.64	6	60.97	60.60	-1	16,480	-0.01%
2020/07/29	0	0.00	0.2	59.00	58.90	-0.2	16,481	0.00%
2020/07/28	1	59.70	0	0.00	59.50	1	16,514	0.01%
2020/07/27	3	60.07	1	59.90	59.60	2	16,716	0.01%
2020/07/24	9	61.21	2	61.30	60.40	7	16,853	0.04%
2020/07/23	8	61.90	4	61.95	62.00	4	16,968	0.02%
2020/07/22	4	61.90	9	62.09	61.70	-5	17,022	-0.03%
2020/07/21	1	60.90	8	61.30	61.20	-7	16,870	-0.04%
2020/07/20	2	60.80	8	60.61	60.80	-6	16,851	-0.04%
2020/07/17	1	60.40	11	60.50	60.20	-10	17,012	-0.06%
2020/07/16	4	60.43	10	60.70	60.30	-6	17,295	-0.03%
2020/07/15	4	60.60	6	60.62	60.10	-2	17,225	-0.01%
2020/07/14	19	61.84	5	62.08	61.50	14	17,222	0.08%
2020/07/13	25	62.63	54	62.41	62.70	-29	16,903	-0.17%
2020/07/10	10	59.88	11	60.01	59.60	-1	16,663	-0.01%
2020/07/09	3	60.97	12	61.05	61.00	-9	16,657	-0.05%
2020/07/08	6	60.45	1	60.40	60.20	5	16,765	0.03%
2020/07/07	7	60.50	1	60.10	60.80	6	16,817	0.04%
2020/07/06	2	60.05	2	60.00	60.20	0	16,885	0.00%
2020/07/03	2	59.90	2	60.50	59.80	0	17,143	0.00%
2020/07/02	3	60.30	0	0.00	60.50	3	17,551	0.02%
2020/06/30	2.6	60.85	2	60.65	61.00	0.6	17,652	0.00%
2020/06/29	2	59.95	1	59.50	59.50	1	17,948	0.01%
2020/06/24	6	60.05	4	60.70	60.80	2	17,985	0.01%
2020/06/23	5	59.98	3	59.93	60.00	2	18,192	0.01%
2020/06/22	5	60.14	3	60.20	59.90	2	18,532	0.01%
2020/06/19	16	59.88	1	60.10	59.80	15	18,742	0.08%
2020/06/18	3	60.43	5	60.20	60.40	-2	18,709	-0.01%
2020/06/17	1	60.60	1	60.60	60.60	0	18,849	0.00%
2020/06/16	5	60.80	4	61.15	61.50	1	19,172	0.01%
2020/06/15	13	60.42	3	60.43	60.00	10	19,427	0.05%
2020/06/12	3	59.80	2	60.70	61.20	1	19,493	0.01%
2020/06/11	26	62.36	0	0.00	61.80	26	19,631	0.13%
2020/06/10	3	63.93	11	63.86	64.00	-8	19,580	-0.04%
2020/06/09	3	63.10	16	63.45	63.40	-13	19,695	-0.07%
2020/06/08	6	63.68	3	63.77	63.80	3	19,846	0.02%
2020/06/05	10	63.82	24	63.55	64.20	-14	19,428	-0.07%
2020/06/04	11	62.48	38	62.78	62.20	-27	18,970	-0.14%
2020/06/03	1	60.80	5	61.00	61.20	-4	18,536	-0.02%
2020/06/02	32	60.53	14	60.10	60.10	18	18,384	0.10%
2020/06/01	11	60.90	1	60.90	60.90	10	18,384	0.05%
2020/05/29	35	59.97	9	59.94	59.80	26	18,412	0.14%
2020/05/28	51	62.06	12	62.73	60.90	39	18,336	0.21%
2020/05/27	10	60.50	7	61.09	60.70	3	18,213	0.02%
2020/05/26	18	60.83	3	60.70	60.70	15	18,430	0.08%
2020/05/25	1	59.70	0	0.00	59.70	1	18,475	0.01%
2020/05/22	8	60.48	7	59.50	59.40	1	18,595	0.01%
2020/05/21	2	60.50	1	60.90	60.80	1	18,609	0.01%
2020/05/20	2	60.30	2	60.00	59.90	0	18,581	0.00%
2020/05/19	4	59.15	2	59.15	59.20	2	18,672	0.01%
2020/05/18	9	58.77	0	0.00	58.50	9	18,652	0.05%
2020/05/15	2	60.60	5	60.50	60.10	-3	18,773	-0.02%
2020/05/14	13	61.19	2	60.55	60.00	11	18,736	0.06%
2020/05/13	20	62.96	8	63.29	62.90	12	18,450	0.07%
2020/05/12	28	63.49	9	64.06	63.60	19	18,589	0.10%
2020/05/11	2	65.00	9	64.86	64.70	-7	18,536	-0.04%
2020/05/08	16	64.09	1	64.30	63.80	15	18,492	0.08%
2020/05/07	35	64.48	14	64.31	64.40	21	18,441	0.11%
2020/05/06	8	63.84	9	63.71	63.30	-1	18,319	-0.01%
2020/05/05	10	63.31	1	63.60	63.00	9	18,303	0.05%
2020/05/04	4	62.78	3	63.17	62.80	1	18,661	0.01%
2020/04/30	5	64.98	5	65.08	65.00	0	18,567	0.00%
2020/04/29	3	64.03	22	64.18	64.20	-19	18,365	-0.10%
2020/04/28	10	62.93	17	62.64	63.20	-7	18,233	-0.04%
2020/04/27	0	0.00	55	60.16	61.60	-55	18,118	-0.30%
2020/04/24	13	59.11	21	59.51	59.10	-8	18,035	-0.04%
2020/04/23	36	59.56	62	60.41	59.40	-26	17,998	-0.14%
2020/04/22	21	58.23	43	59.47	59.90	-22	17,919	-0.12%
2020/04/21	68	59.27	5	58.92	58.00	63	17,733	0.36%
2020/04/20	62	60.82	2	60.95	60.80	60	17,473	0.34%
2020/04/17	9	61.86	12	61.69	61.10	-3	17,652	-0.02%
2020/04/16	7	61.43	2	61.05	61.60	5	17,438	0.03%
2020/04/15	12	61.23	62	60.38	61.30	-50	17,361	-0.29%
2020/04/14	4	60.78	15	60.63	60.70	-11	17,341	-0.06%
2020/04/13	31	60.12	17	60.30	59.80	14	17,368	0.08%
2020/04/10	11	61.73	1	62.20	62.00	10	17,119	0.06%
2020/04/09	5	63.06	13	63.63	62.60	-8	17,198	-0.05%
2020/04/08	19	63.02	15	62.89	63.40	4	17,481	0.02%
2020/04/07	19	60.67	11	60.72	62.00	8	17,099	0.05%
2020/04/06	57	54.87	12	55.03	56.40	45	16,665	0.27%
2020/04/01	3	53.27	1	53.50	53.90	2	16,459	0.01%
2020/03/31	8.4	54.46	10	52.81	53.70	-1.6	16,285	-0.01%
2020/03/30	4	53.60	2	52.50	53.90	2	15,892	0.01%
2020/03/27	17	56.56	6	57.20	55.00	11	15,737	0.07%
2020/03/26	5	52.26	9	52.41	54.00	-4	15,448	-0.03%
2020/03/25	21	52.07	21	52.16	52.60	0	15,288	0.00%
2020/03/24	13	47.30	49	48.13	48.30	-36	15,366	-0.23%
2020/03/23	19	44.48	6	45.05	44.20	13	15,378	0.08%
2020/03/20	42	47.96	24	48.75	48.65	18	15,594	0.12%
2020/03/19	7	46.21	8	47.10	45.20	-1	15,699	-0.01%
2020/03/18	4	54.58	5	52.50	50.20	-1	15,940	-0.01%
2020/03/17	5	55.74	10	55.50	54.10	-5	15,935	-0.03%
2020/03/16	3	59.77	0	0.00	59.20	3	15,889	0.02%
2020/03/13	2	60.50	3	60.07	62.90	-1	15,789	-0.01%
2020/03/12	24	69.06	32	65.90	66.00	-8	15,712	-0.05%
2020/03/11	12	73.95	16	74.79	72.60	-4	15,616	-0.03%
2020/03/10	16	74.07	5	74.62	74.90	11	16,247	0.07%
2020/03/09	10	76.59	33	75.74	74.80	-23	16,399	-0.14%
2020/03/06	2	78.45	0	0.00	78.50	2	16,572	0.01%
2020/03/05	4	79.38	9	79.98	80.10	-5	16,512	-0.03%
2020/03/04	3	78.30	3	78.30	78.60	0	16,441	0.00%
2020/03/03	16	78.42	4	78.15	77.80	12	16,394	0.07%
2020/03/02	6	75.97	2	76.60	76.30	4	16,307	0.02%
2020/02/27	12	78.56	9	77.60	77.30	3	16,166	0.02%
2020/02/26	4	81.85	1	81.60	81.40	3	15,899	0.02%
2020/02/25	2	83.45	3	83.13	83.30	-1	15,824	-0.01%
2020/02/24	4	83.65	3	84.60	84.50	1	15,791	0.01%
2020/02/21	1	83.90	0	0.00	84.40	1	15,767	0.01%
2020/02/20	6	83.52	0	0.00	83.60	6	15,878	0.04%
2020/02/19	0	0.00	4	85.08	84.80	-4	15,889	-0.03%
2020/02/18	10	84.63	3	85.60	83.80	7	15,912	0.04%
2020/02/17	0	0.00	1	86.10	88.00	-1	15,974	-0.01%
2020/02/14	10	86.39	1	86.00	86.80	9	15,958	0.06%
2020/02/13	1	86.60	5	86.06	86.50	-4	15,905	-0.03%
2020/02/12	1	84.70	2	84.40	84.70	-1	15,692	-0.01%
2020/02/11	2	83.80	0	0.00	85.10	2	15,604	0.01%
2020/02/10	4	83.23	4	83.35	83.50	0	15,557	0.00%
2020/02/06	0	0.00	1	85.10	85.10	-1	16,029	-0.01%
2020/02/05	21	82.14	33	83.44	84.40	-12	16,011	-0.07%
2020/02/04	2	79.90	5	79.78	79.90	-3	15,700	-0.02%
2020/02/03	2	75.20	2	75.70	79.40	0	15,804	0.00%
2020/01/31	7	78.31	1	78.70	78.10	6	15,856	0.04%
2020/01/30	22	78.15	14	78.04	77.80	8	15,773	0.05%
2020/01/20	3	84.97	1	85.20	85.20	2	15,557	0.01%
2020/01/15	0	0.00	1	85.60	83.80	-1	15,707	-0.01%
2020/01/14	5	85.14	0	85.30	85.30	5	15,890	0.03%
2020/01/13	5	86.40	13	85.65	85.50	-8	15,918	-0.05%
2020/01/10	7	84.13	2	84.25	84.30	5	15,943	0.03%
2020/01/09	1	83.60	1	84.50	83.40	0	15,933	0.00%
2020/01/08	2	82.80	12	82.51	82.60	-10	15,985	-0.06%
2020/01/07	7	82.07	10	82.12	81.10	-3	15,937	-0.02%
2020/01/06	5	83.58	3	83.60	83.70	2	16,165	0.01%
2020/01/03	7	84.30	2	84.60	84.80	5	16,883	0.03%
2020/01/02	9	86.42	13	87.21	86.00	-4	16,981	-0.02%
2019/12/31	1	83.20	1	83.70	83.40	0	16,518	0.00%
2019/12/30	5	84.90	0	0.00	84.50	5	16,674	0.03%
2019/12/25	1	84.00	0	0.00	84.10	1	17,027	0.01%
2019/12/24	0	0.00	1	83.20	83.50	-1	17,325	-0.01%
2019/12/23	2	82.80	2	83.00	82.60	0	17,442	0.00%
2019/12/20	24	83.99	3.1	84.47	83.50	20.9	17,427	0.12%
2019/12/19	24	84.92	35	85.13	85.50	-11	17,330	-0.06%
2019/12/18	10	83.64	2	84.20	84.00	8	17,121	0.05%
2019/12/17	5	85.90	20	85.11	85.30	-15	16,935	-0.09%
2019/12/16	3	81.37	18.1	82.88	82.80	-15.1	16,537	-0.09%
2019/12/13	26	79.95	26	80.01	79.60	0	16,307	0.00%
2019/12/12	3	77.07	25	77.18	77.30	-22	16,202	-0.14%
2019/12/11	8	75.63	1	76.40	75.60	7	16,149	0.04%
2019/12/10	0	0.00	2	76.00	75.10	-2	15,982	-0.01%
2019/12/09	37	76.71	6	76.27	76.00	31	15,918	0.19%
2019/12/06	6	77.23	1.1	75.85	75.30	4.9	15,863	0.03%
2019/12/05	4	77.13	30	77.61	77.20	-26	15,614	-0.17%
2019/12/04	7	72.46	7	72.64	72.60	0	15,170	0.00%
2019/12/03	1	73.40	6	73.18	73.30	-5	15,695	-0.03%
2019/11/29	0	0.00	6	71.52	71.20	-6	15,714	-0.04%
2019/11/28	0	0.00	1	72.00	71.70	-1	15,743	-0.01%
2019/11/27	1	71.60	4	71.75	71.10	-3	16,042	-0.02%
2019/11/26	8	71.25	3	71.40	70.80	5	16,240	0.03%
2019/11/25	11	70.80	0	0.00	70.80	11	16,229	0.07%
2019/11/22	2	70.25	3	69.93	70.10	-1	16,398	-0.01%
2019/11/21	14	69.02	12	69.07	69.30	2	16,432	0.01%
2019/11/20	0	0.00	2	71.60	71.00	-2	16,400	-0.01%
2019/11/19	5	71.34	4	71.53	71.20	1	16,383	0.01%
2019/11/18	8.1	71.19	3	71.36	71.10	5	16,350	0.03%
2019/11/15	1	68.70	1	68.00	69.00	0	16,425	0.00%
2019/11/14	8	67.48	3	67.17	67.20	5	16,375	0.03%
2019/11/13	0	0.00	1	71.00	69.90	-1	16,213	-0.01%
2019/11/08	2	72.50	0	0.00	72.40	2	16,960	0.01%
2019/11/06	1.1	72.41	3	73.43	72.50	-1.9	17,622	-0.01%
2019/11/05	5	71.56	14	72.30	73.00	-9	17,609	-0.05%
2019/11/04	1	69.80	1	70.30	69.80	0	17,614	0.00%
2019/11/01	0	0.00	3	69.80	70.60	-3	17,772	-0.02%
2019/10/31	44	70.39	2	70.50	70.00	42	18,113	0.23%
2019/10/30	0	0.00	42	71.16	71.10	-42	18,232	-0.23%
2019/10/29	3	72.17	1	72.00	72.30	2	18,513	0.01%
2019/10/28	0	0.00	4	72.10	71.90	-4	18,880	-0.02%
2019/10/25	20	72.65	17	72.04	71.70	3	19,226	0.02%
2019/10/23	2	70.55	3	71.13	70.60	-1	20,013	0.00%
2019/10/22	7	71.17	3.1	70.90	70.90	3.9	20,315	0.02%
2019/10/21	0	0.00	10	71.30	71.60	-10	20,699	-0.05%
2019/10/18	12	72.09	5	71.18	72.30	7	21,155	0.03%
2019/10/17	1	70.10	4	70.38	70.40	-3	21,006	-0.01%
2019/10/16	12	70.22	5	70.18	70.00	7	21,169	0.03%
2019/10/15	3	70.43	8	71.43	69.60	-5	21,329	-0.02%
2019/10/14	7	72.24	6	72.73	71.70	1	21,521	0.00%
2019/10/09	61	73.88	60	72.42	71.40	1	21,722	0.00%
2019/10/08	12	78.77	0	0.00	78.60	12	22,011	0.05%
2019/10/07	5	82.10	2	81.95	81.70	3	22,204	0.01%
2019/10/04	4	79.53	4	79.38	79.20	0	22,600	0.00%
2019/10/03	4	80.40	8	79.78	79.90	-4	22,655	-0.02%
2019/10/02	6	81.92	2	82.50	82.00	4	22,675	0.02%
2019/10/01	1	81.80	2	81.70	83.10	-1	22,863	0.00%
2019/09/27	9	81.57	1	80.50	80.50	8	23,213	0.03%
2019/09/26	7	83.17	0	0.00	84.30	7	23,309	0.03%
2019/09/25	4	84.38	0	84.70	85.00	4	23,355	0.02%
2019/09/24	5	85.48	7	85.29	85.40	-2	23,564	-0.01%
2019/09/23	9	84.21	22	84.65	85.00	-13	23,513	-0.06%
2019/09/20	0	0.00	19	82.13	82.90	-19	23,470	-0.08%
2019/09/19	18	81.09	12	81.98	81.40	6	23,507	0.03%
2019/09/18	16	82.32	3	82.30	82.10	13	23,652	0.05%
2019/09/17	3	82.73	12	81.51	82.00	-9	23,426	-0.04%
2019/09/16	9	77.42	11	77.83	78.10	-2	23,070	-0.01%
2019/09/12	0	77.60	14	77.79	77.80	-14	22,934	-0.06%
2019/09/11	2	76.85	0	0.00	76.90	2	23,092	0.01%
2019/09/10	2	76.55	3	76.40	76.50	-1	23,073	0.00%
2019/09/09	6	76.70	6	76.70	76.50	0	22,963	0.00%
2019/09/06	4	77.58	32	76.90	77.10	-28	22,935	-0.12%
2019/09/05	1	76.20	40	76.15	76.90	-39	22,727	-0.17%
2019/09/04	2	73.00	2	73.55	73.00	0	22,048	0.00%
2019/09/03	1	71.10	0	0.00	71.20	1	21,843	0.00%
2019/09/02	7	71.70	13	71.39	71.80	-6	21,945	-0.03%
2019/08/30	9	70.44	9	70.42	70.40	0	22,042	0.00%
2019/08/29	11	71.94	8	71.38	70.90	3	21,791	0.01%
2019/08/28	1	72.20	4	73.23	73.50	-3	21,629	-0.01%
2019/08/27	3	72.17	2	72.50	72.40	1	21,576	0.00%
2019/08/26	1	70.10	8	70.84	71.10	-7	21,613	-0.03%
2019/08/23	6	71.40	4	71.50	71.50	2	21,653	0.01%
2019/08/22	1	70.10	1	70.50	70.30	0	21,891	0.00%
2019/08/21	1	69.70	0	0.00	70.20	1	21,999	0.00%
2019/08/20	2	70.05	0	0.00	69.60	2	21,910	0.01%
2019/08/16	1	70.50	1	71.40	71.30	0	21,706	0.00%
2019/08/15	4	71.45	2	71.50	71.40	2	21,528	0.01%
2019/08/14	7	71.81	6	71.82	72.50	1	21,327	0.00%
2019/08/13	5	68.50	6	68.55	68.80	-1	20,914	0.00%
2019/08/12	5	67.60	12	68.55	69.30	-7	20,823	-0.03%
2019/08/08	12	69.21	2	69.20	68.10	10	20,648	0.05%
2019/08/07	8	70.46	8	70.13	69.80	0	20,380	0.00%
2019/08/06	12	68.89	3	68.10	69.20	9	20,360	0.04%
2019/08/05	13	72.05	7	71.23	70.90	6	20,128	0.03%
2019/08/02	5	72.62	7	71.99	72.30	-2	19,947	-0.01%
2019/08/01	1	73.70	6	73.35	74.10	-5	19,603	-0.03%
2019/07/31	25	74.41	14	73.49	74.00	11	19,326	0.06%
2019/07/30	15	75.23	26	75.23	75.80	-11	18,943	-0.06%
2019/07/29	19	75.58	12	75.20	74.80	7	18,672	0.04%
2019/07/26	19	75.85	15	76.15	77.00	4	18,418	0.02%
2019/07/25	2	75.25	20	74.43	76.50	-18	18,036	-0.10%
2019/07/24	10	71.10	2	71.00	71.80	8	17,555	0.05%
2019/07/23	36.1	72.31	21	72.10	72.30	15.1	17,288	0.09%
2019/07/22	29.9	69.50	25	69.69	69.80	4.9	16,822	0.03%
2019/07/19	5	67.50	8	67.39	67.70	-3	16,681	-0.02%
2019/07/18	20	67.75	7	67.03	66.70	13	16,766	0.08%
2019/07/17	2	68.00	11	67.45	67.70	-9	16,761	-0.05%
2019/07/16	13	68.25	7	68.61	67.90	6	16,403	0.04%
2019/07/15	15	68.67	38	68.23	69.90	-23	16,011	-0.14%
2019/07/12	23	67.02	58	67.18	66.70	-35	15,539	-0.23%
2019/07/11	0	0.00	9	65.17	65.40	-9	14,914	-0.06%
2019/07/10	1	63.80	24	64.16	64.40	-23	14,508	-0.16%
2019/07/09	0	0.00	10	62.08	62.80	-10	14,063	-0.07%
2019/07/08	40	61.23	23	61.57	61.00	17	13,989	0.12%
2019/07/05	4	61.30	47	61.53	62.00	-43	13,864	-0.31%
2019/07/04	28	59.41	24	59.45	59.20	4	13,603	0.03%
2019/07/03	23	65.27	14	65.42	65.20	9	13,120	0.07%
2019/07/02	5	66.50	10	66.32	66.30	-5	12,926	-0.04%
2019/07/01	2	65.90	16	65.89	66.00	-14	12,763	-0.11%
2019/06/28	4	64.50	5	64.36	64.50	-1	12,675	-0.01%
2019/06/27	17	63.75	2	64.00	64.10	15	12,671	0.12%
2019/06/26	3	63.60	0	0.00	63.70	3	12,576	0.02%
2019/06/25	10	63.99	12	63.87	63.30	-2	12,511	-0.02%
2019/06/24	3	63.17	4	63.25	63.10	-1	12,335	-0.01%
2019/06/21	9	62.89	4	62.95	63.00	5	12,376	0.04%
2019/06/20	13	62.25	2	62.30	62.30	11	12,425	0.09%
2019/06/19	1	61.70	3	61.70	62.10	-2	12,690	-0.02%
2019/06/17	6	61.00	6	61.35	60.90	0	13,002	0.00%
2019/06/14	11	60.83	0	0.00	60.80	11	13,029	0.08%
2019/06/13	2	60.95	0	0.00	60.90	2	13,208	0.02%
2019/06/12	12	59.97	7	60.13	60.70	5	13,381	0.04%
2019/06/11	3	59.47	2	59.75	59.40	1	13,387	0.01%
2019/06/10	13	59.46	2	59.40	59.30	11	13,385	0.08%
2019/06/06	1	59.20	0	0.00	59.20	1	13,309	0.01%
2019/06/05	3	60.70	0	0.00	60.50	3	13,197	0.02%
2019/06/04	18	60.98	11	61.08	60.90	7	13,239	0.05%
2019/06/03	11	61.78	37	61.44	61.90	-26	13,345	-0.19%
2019/05/31	6	61.42	0	0.00	61.60	6	13,594	0.04%
2019/05/30	10	59.16	1	60.00	60.00	9	13,647	0.07%
2019/05/29	17	59.08	4	57.88	58.00	13	14,301	0.09%
2019/05/28	1	60.80	0	0.00	60.90	1	14,202	0.01%
2019/05/27	2	60.60	0	0.00	60.50	2	14,243	0.01%
2019/05/24	1	60.00	0	0.00	59.80	1	14,355	0.01%
2019/05/22	6	61.23	0	0.00	60.80	6	14,473	0.04%
2019/05/16	5	61.34	1	61.50	61.00	4	14,663	0.03%
2019/05/15	3	62.17	1	62.50	62.00	2	14,857	0.01%
2019/05/14	3	60.37	1	60.80	61.50	2	14,930	0.01%
2019/05/13	19	61.99	1	63.00	61.10	18	14,868	0.12%
2019/05/10	1	64.80	1	64.90	63.80	0	14,877	0.00%
2019/05/09	14	65.04	1	64.90	64.20	13	14,873	0.09%
2019/05/08	0	0.00	3	65.80	65.90	-3	14,917	-0.02%
2019/05/07	11	65.48	0	0.00	66.20	11	15,090	0.07%
2019/05/06	3	65.13	0	0.00	65.00	3	15,350	0.02%
2019/05/03	1	66.70	1.8	66.65	66.70	-0.8	15,458	-0.01%
2019/05/02	1	65.70	2	65.65	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	1	65.30	65.40	-1	15,440	-0.01%
2019/04/29	1	65.10	3	65.40	64.70	-2	15,403	-0.01%
2019/04/26	1	65.80	5	65.78	66.00	-4	15,443	-0.03%
2019/04/25	8	66.31	7	66.43	65.50	1	15,607	0.01%
2019/04/24	1	64.80	0	0.00	65.40	1	15,701	0.01%
2019/04/23	4	64.37	1	64.80	64.90	3	15,609	0.02%
2019/04/22	1	63.80	0	0.00	63.80	1	15,427	0.01%
2019/04/19	11	64.07	3	63.90	63.70	8	15,609	0.05%
2019/04/18	1	63.20	2	63.70	63.10	-1	15,726	-0.01%
2019/04/17	2	62.90	9	63.16	63.90	-7	15,680	-0.04%
2019/04/16	0	0.00	19	61.99	62.70	-19	15,271	-0.12%
2019/04/15	1	61.70	0	0.00	61.70	1	15,292	0.01%
2019/04/12	9	60.63	9	61.30	60.50	0	15,430	0.00%
2019/04/11	14	62.24	5	62.02	61.60	9	15,579	0.06%
2019/04/10	0	0.00	3	62.37	62.50	-3	15,541	-0.02%
2019/04/09	0	0.00	3.6	62.62	62.60	-3.6	15,544	-0.02%
2019/04/08	4	62.40	4	62.83	63.00	0	15,589	0.00%
2019/04/03	3	62.23	0	0.00	62.30	3	15,573	0.02%
2019/04/02	5	61.94	12	62.06	61.70	-7	15,576	-0.04%
2019/04/01	2	62.20	11	61.78	61.00	-9	15,479	-0.06%
2019/03/29	0	0.00	10	61.40	61.40	-10	15,297	-0.07%
2019/03/28	14	60.51	0	0.00	60.80	14	15,362	0.09%
2019/03/27	12	60.75	7	61.36	61.10	5	15,426	0.03%
2019/03/26	1	61.60	2	61.65	61.00	-1	15,503	-0.01%
2019/03/25	3	61.27	4	61.65	61.10	-1	15,537	-0.01%
2019/03/22	2	63.60	10	64.05	63.10	-8	15,375	-0.05%
2019/03/21	8	62.50	37	62.62	62.80	-29	15,116	-0.19%
2019/03/20	1	60.20	10	60.60	60.60	-9	14,789	-0.06%
2019/03/19	14	59.65	5	59.70	59.70	9	14,829	0.06%
2019/03/18	5	59.28	1	60.30	59.50	4	14,908	0.03%
2019/03/15	7	60.80	8	60.73	60.10	-1	15,087	-0.01%
2019/03/14	6	60.23	0.1	60.50	60.30	6	14,991	0.04%
2019/03/13	1	60.50	1	60.10	60.10	0	15,174	0.00%
2019/03/12	1	61.20	11	61.15	60.80	-10	15,594	-0.06%
2019/03/11	3	60.53	3	60.63	60.40	0	15,731	0.00%
2019/03/08	8	59.50	5	59.26	60.50	3	16,027	0.02%
2019/03/07	38	60.38	2	60.30	60.00	36	16,221	0.22%
2019/03/06	11	61.66	1	62.30	61.40	10	16,501	0.06%
2019/03/05	13.1	63.80	4	63.35	63.10	9.1	16,394	0.06%
2019/03/04	20	64.99	17	65.72	64.80	3	16,369	0.02%
2019/02/27	16	62.59	8	62.91	62.20	8	15,802	0.05%
2019/02/26	1	61.60	13	62.17	62.00	-12	15,710	-0.08%
2019/02/25	8	61.83	5	61.70	61.60	3	15,707	0.02%
2019/02/22	12	61.81	2	61.90	60.90	10	15,771	0.06%
2019/02/21	3	60.77	6	60.80	60.80	-3	15,743	-0.02%
2019/02/20	5	60.18	7	60.27	60.60	-2	15,996	-0.01%
2019/02/19	2	60.50	4	60.50	60.50	-2	16,166	-0.01%
2019/02/18	9	60.52	1	60.20	60.20	8	16,231	0.05%
2019/02/15	7	61.41	2	61.95	60.00	5	16,456	0.03%
2019/02/14	6	62.18	4	61.80	62.10	2	16,908	0.01%
2019/02/13	3	59.33	6	59.55	60.50	-3	16,720	-0.02%
2019/02/12	1	59.50	1	59.80	60.00	0	16,634	0.00%
2019/02/11	2	59.45	4	59.83	59.00	-2	16,723	-0.01%
2019/01/30	2	58.95	15	59.86	60.10	-13	16,698	-0.08%
2019/01/29	16	58.87	0	0.00	58.80	16	16,892	0.09%
2019/01/28	8	61.21	13	61.32	60.80	-5	16,946	-0.03%
2019/01/25	5	59.98	19	60.78	60.00	-14	17,441	-0.08%
2019/01/24	3	59.60	8	58.41	59.60	-5	17,578	-0.03%
2019/01/23	5	57.00	3	56.97	57.00	2	17,784	0.01%
2019/01/22	0	0.00	2	56.50	56.50	-2	17,962	-0.01%
2019/01/21	2	56.90	4	57.05	57.20	-2	18,153	-0.01%
2019/01/18	3	55.83	0	0.00	56.40	3	18,315	0.02%
2019/01/17	1	55.20	4	55.58	55.10	-3	18,690	-0.02%
2019/01/16	15	56.03	9	55.79	56.40	6	18,690	0.03%
2019/01/15	3	52.03	19	53.53	53.60	-16	18,317	-0.09%
2019/01/14	13	52.18	0	0.00	52.00	13	18,313	0.07%
2019/01/11	1	53.10	2	54.00	53.50	-1	18,682	-0.01%
2019/01/10	2	53.60	4	53.80	53.80	-2	18,912	-0.01%
2019/01/09	0	0.00	2	52.70	52.50	-2	19,145	-0.01%
2019/01/08	2	52.00	0	0.00	51.70	2	19,658	0.01%
2019/01/07	8	52.16	4	52.25	51.80	4	20,232	0.02%
2019/01/04	6	50.62	10	50.10	51.60	-4	20,387	-0.02%
2019/01/03	13	52.65	6	52.25	51.50	7	20,481	0.03%
2019/01/02	1	55.50	2	55.25	55.00	-1	20,280	0.00%
2018/12/28	3	56.30	3	55.50	55.00	0	20,283	0.00%
2018/12/27	1	55.90	8	55.83	55.80	-7	20,546	-0.03%
2018/12/26	8	56.04	5	55.02	54.10	3	20,886	0.01%
2018/12/25	0	0.00	5	55.00	57.00	-5	20,699	-0.02%
2018/12/24	0	0.00	1	55.20	56.00	-1	20,630	0.00%
2018/12/22	0	0.00	1	53.60	53.50	-1	20,579	0.00%
2018/12/21	2	52.95	1	52.40	53.90	1	20,769	0.00%
2018/12/19	8	53.29	3	53.30	53.70	5	20,739	0.02%
2018/12/14	4	52.73	2	53.00	53.50	2	21,101	0.01%
2018/12/13	0	0.00	2	54.25	54.30	-2	21,248	-0.01%
2018/12/12	3	53.60	1	53.60	53.70	2	21,266	0.01%
2018/12/11	57	52.21	1	52.00	52.90	56	21,435	0.26%
2018/12/10	6	52.48	59	52.31	52.10	-53	21,444	-0.25%
2018/12/07	3	55.87	0	0.00	55.70	3	21,240	0.01%
2018/12/06	3	55.80	22	55.23	55.00	-19	21,318	-0.09%
2018/12/05	10	56.92	10	56.73	56.90	0	21,196	0.00%
2018/12/04	3	62.27	4	62.38	62.00	-1	20,978	0.00%
2018/12/03	12	63.33	18	63.89	62.80	-6	21,411	-0.03%
2018/11/30	3	61.30	12	61.30	61.00	-9	21,352	-0.04%
2018/11/29	21	61.19	16	61.09	60.30	5	21,074	0.02%
2018/11/28	4	58.50	7	58.59	58.60	-3	20,549	-0.01%
2018/11/27	3	56.60	4	57.28	58.00	-1	20,421	0.00%
2018/11/26	7	57.11	4	57.30	57.30	3	20,280	0.01%
2018/11/23	6	56.40	9	56.98	56.10	-3	20,060	-0.01%
2018/11/22	25	58.13	19	57.97	58.00	6	19,999	0.03%
2018/11/21	5	57.28	3	57.23	57.80	2	19,955	0.01%
2018/11/20	3	56.80	31	56.86	57.50	-28	19,930	-0.14%
2018/11/19	26	56.33	33	56.92	57.50	-7	19,764	-0.04%
2018/11/16	1	56.20	4	56.38	54.60	-3	19,540	-0.02%
2018/11/15	26	56.00	4	55.95	55.90	22	19,505	0.11%
2018/11/14	18	56.62	45	56.68	56.50	-27	19,728	-0.14%
2018/11/13	8	55.46	42	54.99	56.20	-34	19,607	-0.17%
2018/11/12	39	53.78	3	53.50	53.80	36	19,062	0.19%
2018/11/09	1	54.20	1	54.30	54.20	0	19,229	0.00%
2018/11/08	10	55.25	6	56.40	53.80	4	19,260	0.02%
2018/11/07	6	54.50	17	54.24	55.20	-11	19,218	-0.06%
2018/11/06	35	53.87	26	53.82	52.20	9	19,372	0.05%
2018/11/05	2	55.70	9	55.83	55.70	-7	19,130	-0.04%
2018/11/02	24	56.33	43	56.48	56.10	-19	18,950	-0.10%
2018/11/01	10	53.65	16	53.10	54.40	-6	18,486	-0.03%
2018/10/31	16	51.48	10	51.15	51.40	6	18,245	0.03%
2018/10/30	7	48.33	9	48.20	48.50	-2	18,057	-0.01%
2018/10/29	12	46.21	5	46.35	46.60	7	18,136	0.04%
2018/10/26	6	46.30	1	46.75	46.00	5	18,007	0.03%
2018/10/25	19	46.34	5	45.79	45.75	14	17,850	0.08%
2018/10/24	19	50.01	8	49.68	49.30	11	17,412	0.06%
2018/10/23	17	51.03	1	51.10	50.50	16	17,196	0.09%
2018/10/22	9	51.42	10	51.74	52.50	-1	17,104	-0.01%
2018/10/19	24	50.71	28	51.41	52.10	-4	17,086	-0.02%
2018/10/18	47	52.75	19	53.03	51.50	28	16,829	0.17%
2018/10/17	18	55.69	14	54.85	54.40	4	16,582	0.02%
2018/10/16	11	55.03	13	54.91	54.10	-2	16,399	-0.01%
2018/10/15	14	54.92	5	56.56	57.20	9	15,984	0.06%
2018/10/12	5	52.18	16	52.37	53.30	-11	15,807	-0.07%
2018/10/11	11	47.45	3	47.93	48.50	8	16,127	0.05%
2018/10/09	1	53.20	0	0.00	52.30	1	15,936	0.01%
2018/10/05	2	52.30	1	52.50	52.20	1	16,046	0.01%
2018/10/04	11	54.84	11	55.19	53.90	0	15,944	0.00%
2018/10/01	2	58.30	1	58.70	59.20	1	15,987	0.01%
2018/09/28	5	59.14	2	59.80	58.10	3	16,032	0.02%
2018/09/27	1	59.10	2	59.40	59.80	-1	16,022	-0.01%
2018/09/26	2	59.85	4	60.75	60.20	-2	16,059	-0.01%
2018/09/25	4	60.95	4	61.15	61.70	0	15,996	0.00%
2018/09/21	2	58.30	4	58.30	58.50	-2	15,787	-0.01%
2018/09/20	3	59.50	3	59.50	59.50	0	15,577	0.00%
2018/09/19	1	60.10	11	60.68	60.00	-10	15,619	-0.06%
2018/09/18	5	59.60	1	59.70	59.30	4	15,521	0.03%
2018/09/17	11	61.39	12	61.72	61.20	-1	15,653	-0.01%
2018/09/14	11	59.53	6	59.40	59.60	5	15,536	0.03%
2018/09/13	6	57.55	14	57.77	57.50	-8	15,487	-0.05%
2018/09/12	3	57.77	0	0.00	57.40	3	15,392	0.02%
2018/09/11	0	0.00	5	60.00	60.10	-5	15,284	-0.03%
2018/09/10	5	58.66	6	59.13	59.40	-1	15,273	-0.01%
2018/09/07	21	59.78	3	59.43	57.50	18	15,057	0.12%
2018/09/06	26	64.74	18	64.70	63.60	8	14,555	0.05%
2018/09/05	2	67.00	2	66.70	66.60	0	14,461	0.00%
2018/09/04	2	67.65	0	0.00	67.60	2	14,515	0.01%
2018/09/03	4	67.20	0	0.00	66.70	4	14,537	0.03%
2018/08/31	1	69.40	5	69.32	69.70	-4	14,532	-0.03%
2018/08/30	0	0.00	1	69.30	69.80	-1	14,599	-0.01%
2018/08/29	5	70.46	1	71.00	69.90	4	14,638	0.03%
2018/08/28	9	71.46	9	71.89	70.70	0	14,686	0.00%
2018/08/27	7	69.21	6	68.82	70.10	1	14,685	0.01%
2018/08/24	4	67.20	3	67.20	67.40	1	14,615	0.01%
2018/08/23	4	67.00	6	67.10	67.30	-2	14,816	-0.01%
2018/08/22	8	67.56	6	68.00	67.40	2	15,016	0.01%
2018/08/21	10	67.91	13	67.75	68.50	-3	14,898	-0.02%
2018/08/20	12	67.01	0	0.00	65.70	12	14,733	0.08%
2018/08/17	3	65.77	8	66.34	65.00	-5	14,696	-0.03%
2018/08/16	4	67.45	0	0.00	67.30	4	14,730	0.03%
2018/08/15	3	68.23	2	69.70	67.70	1	14,720	0.01%
2018/08/14	7	69.43	16	67.94	70.20	-9	14,828	-0.06%
2018/08/13	14	69.50	1	70.10	68.90	13	14,780	0.09%
2018/08/10	3	73.50	1	73.00	73.20	2	14,684	0.01%
2018/08/09	3	74.00	1	73.90	73.80	2	15,217	0.01%
2018/08/08	13	74.38	1	74.80	73.70	12	15,904	0.08%
2018/08/07	2	74.40	0	0.00	74.30	2	15,697	0.01%
2018/08/06	7	74.30	1	74.10	73.60	6	15,527	0.04%
2018/08/03	10	76.20	4	77.20	75.80	6	15,434	0.04%
2018/08/02	17	78.66	8	78.81	78.40	9	15,088	0.06%
2018/08/01	4	78.38	4	79.20	79.60	0	15,260	0.00%
2018/07/31	2	78.90	1	78.40	78.60	1	15,524	0.01%
2018/07/30	1	80.50	1	81.10	79.60	0	15,472	0.00%
2018/07/27	4	81.90	2	81.80	81.90	2	15,429	0.01%
2018/07/26	4	81.45	10	81.25	81.00	-6	15,483	-0.04%
2018/07/25	7	80.64	3	80.70	80.70	4	15,438	0.03%
2018/07/23	12	78.33	0	0.00	78.50	12	15,282	0.08%
2018/07/20	5	80.20	7	81.11	80.50	-2	15,145	-0.01%
2018/07/19	18	80.95	8	82.18	80.20	10	14,995	0.07%
2018/07/18	20	86.24	9	85.32	84.00	11	14,804	0.07%
2018/07/17	0	0.00	7	87.30	88.10	-7	14,268	-0.05%
2018/07/16	8	88.23	3	86.73	86.00	5	14,503	0.03%
2018/07/13	5	87.70	19	87.92	88.80	-14	14,830	-0.09%
2018/07/12	9	85.83	5	86.14	86.00	4	14,930	0.03%
2018/07/11	1	84.20	3	83.90	83.60	-2	14,854	-0.01%
2018/07/10	5	82.72	3	82.67	83.90	2	14,839	0.01%
2018/07/09	13	80.58	3	80.80	81.00	10	14,834	0.07%
2018/07/06	6	79.93	1	79.40	79.30	5	14,766	0.03%
2018/07/04	4	81.68	0	0.00	80.90	4	14,867	0.03%
2018/07/03	1	82.00	1	82.50	81.80	0	14,987	0.00%
2018/07/02	2	81.00	0	0.00	81.00	2	15,008	0.01%
2018/06/29	5	82.82	4	83.08	83.20	1	15,006	0.01%
2018/06/28	3	82.20	6	82.80	83.00	-3	14,896	-0.02%
2018/06/27	3	87.80	3	88.03	87.20	0	14,905	0.00%
2018/06/26	9	84.04	12	84.56	85.40	-3	14,884	-0.02%
2018/06/25	7	88.40	4	87.60	86.50	3	14,928	0.02%
2018/06/22	0	0.00	3	92.50	92.50	-3	14,980	-0.02%
2018/06/21	7	92.07	1	92.50	92.50	6	15,189	0.04%
2018/06/20	2	90.35	6	90.75	90.40	-4	15,469	-0.03%
2018/06/19	2	91.10	0	0.00	90.60	2	15,738	0.01%
2018/06/15	1	92.00	0	0.00	92.30	1	15,984	0.01%
2018/06/14	2	93.40	0	0.00	93.00	2	16,223	0.01%
2018/06/13	2	94.25	1	94.90	94.00	1	16,634	0.01%
2018/06/12	8	99.23	4	99.60	97.60	4	17,044	0.02%
2018/06/11	2	99.95	6	100.32	100.50	-4	17,150	-0.02%
2018/06/08	5	99.58	0	0.00	99.80	5	17,589	0.03%
2018/06/07	2	99.85	5	100.04	101.00	-3	18,378	-0.02%
2018/06/06	5	100.00	5.1	100.79	100.00	-0.1	18,443	0.00%
2018/06/05	5	101.40	10	101.44	101.00	-5	18,596	-0.03%
2018/06/04	0	0.00	6	99.47	100.50	-6	18,828	-0.03%
2018/06/01	5	97.70	2.1	97.40	97.50	2.9	18,800	0.02%
2018/05/31	3	98.20	5	99.12	99.60	-2	18,818	-0.01%
2018/05/30	12	95.78	6	96.87	96.50	6	18,634	0.03%
2018/05/29	3	99.23	0	0.00	98.90	3	18,503	0.02%
2018/05/28	2	99.30	0	0.00	99.30	2	18,719	0.01%
2018/05/25	4	102.50	3	101.50	100.50	1	19,323	0.01%
2018/05/24	3	102.00	4	100.50	102.00	-1	19,520	-0.01%
2018/05/23	2	99.10	11	100.36	99.30	-9	19,558	-0.05%
2018/05/22	4	98.68	2	99.10	97.20	2	19,441	0.01%
2018/05/21	14	99.26	5	100.16	99.00	9	19,640	0.05%
2018/05/18	4	99.63	8	99.30	98.90	-4	19,694	-0.02%
2018/05/17	23	104.04	26.6	104.11	101.50	-3.6	19,593	-0.02%
2018/05/16	41	101.26	21.1	100.99	102.50	19.9	19,118	0.10%
2018/05/11	2	96.75	13	96.05	95.60	-11	19,074	-0.06%
2018/05/10	0	0.00	5	94.16	93.60	-5	18,979	-0.03%
2018/05/09	0	0.00	7	94.20	94.40	-7	19,083	-0.04%
2018/05/08	3	93.97	17	94.15	94.00	-14	18,972	-0.07%
2018/05/07	7	93.07	0	0.00	92.60	7	18,680	0.04%
2018/05/04	10	91.70	2	91.60	91.70	8	18,653	0.04%
2018/05/03	1.1	89.63	26	89.78	89.90	-24.9	18,672	-0.13%
2018/05/02	1	91.40	1.2	91.79	91.70	-0.2	18,748	0.00%
2018/04/27	5	93.10	2	93.50	93.10	3	18,725	0.02%
2018/04/26	3	92.10	4	92.83	91.80	-1	18,716	-0.01%
2018/04/25	8	89.56	8	90.30	90.80	0	18,742	0.00%
2018/04/24	1	89.30	5	90.02	90.10	-4	18,877	-0.02%
2018/04/23	4	93.28	6	93.60	93.00	-2	19,254	-0.01%
2018/04/20	5	93.40	3	94.50	92.70	2	19,486	0.01%
2018/04/19	16	96.91	17	95.77	97.90	-1	19,220	-0.01%
2018/04/18	18	92.83	12	93.24	93.10	6	18,841	0.03%
2018/04/17	1	90.00	0	0.00	89.50	1	18,660	0.01%
2018/04/16	0	0.00	5	92.14	92.20	-5	18,787	-0.03%
2018/04/13	3	93.40	7	94.33	93.40	-4	18,749	-0.02%
2018/04/12	3	92.50	10	92.34	92.50	-7	18,780	-0.04%
2018/04/11	8	93.13	28	93.90	91.20	-20	19,053	-0.10%
2018/04/10	7	89.56	4.1	91.66	91.90	2.9	19,019	0.02%
2018/04/09	11	87.96	0	0.00	88.50	11	19,053	0.06%
2018/04/03	10	89.84	8	90.46	90.60	2	18,913	0.01%
2018/04/02	20	91.91	0.5	91.70	91.70	19.5	18,896	0.10%
2018/03/29	0	0.00	7	91.94	92.30	-7	19,052	-0.04%
2018/03/28	6	92.57	0	0.00	90.70	6	18,971	0.03%
2018/03/27	21	95.10	4.5	94.51	95.40	16.5	18,730	0.09%
2018/03/26	9	92.43	5	92.34	92.00	4	18,622	0.02%
2018/03/23	11	91.89	26	92.06	94.50	-15	18,478	-0.08%
2018/03/22	15	96.88	7	98.27	96.30	8	18,238	0.04%
2018/03/21	54	97.83	43	98.09	99.00	11	17,895	0.06%
2018/03/20	7	95.77	14	95.56	95.00	-7	17,524	-0.04%
2018/03/19	16	97.71	14	97.01	97.00	2	17,250	0.01%
2018/03/16	17	92.89	12	93.51	94.20	5	16,725	0.03%
2018/03/15	4	89.80	41	90.30	91.00	-37	16,156	-0.23%
2018/03/14	28	89.99	29	89.82	89.40	-1	16,113	-0.01%
2018/03/13	96	86.16	32	87.95	89.90	64	15,958	0.40%
2018/03/12	4	82.95	6	84.48	83.00	-2	15,361	-0.01%
2018/03/09	3	83.30	7	83.19	83.30	-4	15,454	-0.03%
2018/03/08	4	81.90	16.2	81.94	82.00	-12.2	15,864	-0.08%
2018/03/07	3	80.20	3	80.40	80.00	0	15,939	0.00%
2018/03/06	0	0.00	2	79.60	79.60	-2	16,308	-0.01%
2018/03/05	7	78.91	3	79.03	78.40	4	16,806	0.02%
2018/03/02	1	78.30	0	0.00	78.40	1	16,955	0.01%
2018/03/01	3	79.80	2	80.40	78.70	1	16,954	0.01%
2018/02/27	15	81.99	9	82.32	80.80	6	16,838	0.04%
2018/02/26	17	80.94	12	80.94	81.00	5	16,145	0.03%
2018/02/23	1	79.40	5	79.18	79.90	-4	16,437	-0.02%
2018/02/22	5	79.20	6	79.18	79.30	-1	16,460	-0.01%
2018/02/21	7	79.39	6	80.10	79.90	1	16,493	0.01%
2018/02/12	15	75.50	6	75.38	76.00	9	16,049	0.06%
2018/02/09	2	71.55	70	69.94	73.30	-68	15,942	-0.43%
2018/02/08	2	74.05	1	72.70	72.70	1	15,942	0.01%
2018/02/07	47	74.01	0	0.00	73.60	47	15,895	0.30%
2018/02/06	13	72.45	13	74.13	72.40	0	15,857	0.00%
2018/02/05	6	76.77	0	0.00	77.40	6	15,869	0.04%
2018/02/02	0	0.00	1	80.50	79.60	-1	16,005	-0.01%
2018/02/01	5	81.20	8	80.84	81.20	-3	16,025	-0.02%
2018/01/31	0	0.00	3	79.33	79.40	-3	16,008	-0.02%
2018/01/30	1	78.80	0	0.00	78.40	1	16,229	0.01%
2018/01/29	5	79.40	0	0.00	78.80	5	16,170	0.03%
2018/01/26	0	0.00	7	79.47	79.40	-7	16,229	-0.04%
2018/01/25	9	78.83	0	0.00	78.50	9	16,320	0.06%
2018/01/22	5	81.00	0	0.00	80.50	5	17,064	0.03%
2018/01/19	11	81.08	0	0.00	80.60	11	17,178	0.06%
2018/01/18	1	82.80	2.4	82.11	82.00	-1.4	17,082	-0.01%
2018/01/17	8	83.73	25	82.33	81.00	-17	16,966	-0.10%
2018/01/16	27	84.42	15	84.95	85.00	12	16,460	0.07%
2018/01/15	3	83.40	0.4	83.00	83.40	2.6	16,305	0.02%
2018/01/12	1	80.00	5	81.20	81.40	-4	16,449	-0.02%
2018/01/11	10	80.20	6	80.07	80.30	4	16,696	0.02%
2018/01/10	4	80.15	4	79.28	78.30	0	17,035	0.00%
2018/01/09	3	83.43	6	83.30	82.60	-3	17,423	-0.02%
2018/01/08	7	84.17	8	84.33	83.50	-1	17,815	-0.01%
2018/01/05	9	83.24	9	82.77	83.50	0	18,110	0.00%
2018/01/04	5	81.20	4	81.50	81.50	1	17,929	0.01%
2018/01/03	3	79.60	11	80.20	80.30	-8	18,254	-0.04%
2018/01/02	6	78.00	5	77.38	78.00	1	18,418	0.01%