南亞科 (2408)-元大-上新莊券商分點個股進出

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
63.0
漲跌
▼0.2
漲幅
-0.32%
成交量
4,400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(已收盤)

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

南亞科 (2408)籌碼相關－元大-上新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-上新莊券商分點個股進出
元大-上新莊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	6.3	63.79	1	63.00	63.20	5.3	16,538	0.03%
2024/06/03	5	64.40	0	0.00	64.20	5	16,685	0.03%
2024/05/31	2.1	64.52	0	0.00	64.50	2.1	16,864	0.01%
2024/05/30	5.2	66.16	1	65.50	64.80	4.2	16,820	0.02%
2024/05/29	2.1	66.06	0	0.00	66.00	2.1	16,764	0.01%
2024/05/28	3	66.43	23	66.11	66.50	-20	16,850	-0.12%
2024/05/27	4	64.83	0	0.00	64.80	4	16,831	0.02%
2024/05/24	1.4	64.51	0	0.00	64.40	1.4	17,000	0.01%
2024/05/23	0	0.00	1	64.00	64.20	-1	17,055	-0.01%
2024/05/22	2	64.30	3.2	64.45	64.60	-1.2	17,322	-0.01%
2024/05/21	8	63.63	0	0.00	63.50	8	17,410	0.05%
2024/05/20	5	63.20	1	63.30	63.30	4	17,471	0.02%
2024/05/17	6.1	63.05	0	0.00	62.80	6.1	17,533	0.04%
2024/05/16	7	64.16	0	0.00	64.00	7	17,405	0.04%
2024/05/15	1	65.20	3	64.77	64.60	-2	17,529	-0.01%
2024/05/14	0.1	64.90	2	65.15	64.80	-2	18,106	-0.01%
2024/05/10	2	64.10	0.2	63.70	64.40	1.9	18,236	0.01%
2024/05/09	3.1	65.21	1	64.90	64.00	2.1	18,117	0.01%
2024/05/08	1	66.50	2	66.70	66.60	-1	17,883	-0.01%
2024/05/07	5	67.32	1	69.10	66.80	4	17,914	0.02%
2024/05/06	7.1	66.84	16.2	67.77	66.90	-9.1	17,662	-0.05%
2024/05/03	5	66.30	0	0.00	65.80	5	17,378	0.03%
2024/05/02	5	65.96	0	0.00	66.60	5	17,305	0.03%
2024/04/30	1	66.70	0	0.00	66.10	1	17,441	0.01%
2024/04/29	1.1	66.64	11	67.12	67.50	-9.9	17,653	-0.06%
2024/04/26	8.1	65.59	2	65.40	65.70	6.1	17,681	0.03%
2024/04/25	1.4	66.13	3	66.30	65.60	-1.6	17,603	-0.01%
2024/04/24	1.2	65.39	1	65.40	65.50	0.2	17,558	0.00%
2024/04/23	6.4	62.08	0	0.00	62.80	6.4	17,548	0.04%
2024/04/22	3.2	61.22	0	0.00	61.20	3.2	17,538	0.02%
2024/04/19	11.4	61.83	2	62.00	62.00	9.4	17,518	0.05%
2024/04/18	9	64.41	4	64.95	64.30	5	17,403	0.03%
2024/04/17	10	64.90	0	0.00	64.50	10	17,751	0.06%
2024/04/16	16	66.72	5	66.64	65.50	11	17,642	0.06%
2024/04/15	3.6	69.95	2	70.20	70.00	1.6	17,334	0.01%
2024/04/12	14	71.91	20	71.89	71.80	-6	17,232	-0.03%
2024/04/11	12	70.52	10.2	70.75	70.60	1.8	16,845	0.01%
2024/04/10	18	69.69	24	70.58	70.20	-6	16,560	-0.04%
2024/04/09	2	68.10	19	68.38	68.40	-17	16,334	-0.10%
2024/04/08	5.1	68.31	0	0.00	68.10	5.1	16,321	0.03%
2024/04/03	4	68.05	4	68.03	68.20	0	16,271	0.00%
2024/04/02	5.1	69.75	8	70.10	69.10	-2.9	16,456	-0.02%
2024/04/01	16	69.18	23	69.56	69.40	-7	16,546	-0.04%
2024/03/29	2	67.65	0	0.00	67.70	2	16,468	0.01%
2024/03/28	10	68.19	1	68.10	67.60	9	16,442	0.05%
2024/03/27	20	68.32	30	68.10	67.90	-10	16,791	-0.06%
2024/03/26	6	68.23	6	69.18	68.10	0	16,954	0.00%
2024/03/25	14	68.61	14	68.49	68.50	0	16,725	0.00%
2024/03/22	11	69.98	16.1	70.16	69.60	-5.1	16,622	-0.03%
2024/03/21	52	65.40	36	66.70	67.60	16	15,466	0.10%
2024/03/20	14	61.59	0	0.00	61.50	14	14,939	0.09%
2024/03/19	12	62.60	3	62.63	62.30	9	15,179	0.06%
2024/03/18	8	63.01	5	62.30	62.40	3	15,160	0.02%
2024/03/14	5.3	63.68	1	64.10	63.80	4.3	15,053	0.03%
2024/03/13	19.7	63.59	6	65.58	63.30	13.7	15,008	0.09%
2024/03/12	8	65.86	0	0.00	65.70	8	14,785	0.05%
2024/03/11	2	66.00	2	66.80	65.80	0	14,793	0.00%
2024/03/08	13	65.55	2	65.65	65.00	11	14,679	0.07%
2024/03/07	1.2	65.58	16	66.92	65.70	-14.8	14,685	-0.10%
2024/03/06	8	65.50	0	0.00	65.10	8	14,756	0.05%
2024/03/05	5	65.80	5	65.80	65.80	0	15,155	0.00%
2024/03/04	2	66.30	0	0.00	66.50	2	15,704	0.01%
2024/03/01	14	66.06	0	66.90	66.30	14	16,281	0.09%
2024/02/29	1	67.30	0	0.00	67.30	1	16,437	0.01%
2024/02/27	16.2	67.76	7	68.29	66.30	9.2	16,604	0.06%
2024/02/26	2	67.60	6	67.90	67.90	-4	16,550	-0.02%
2024/02/23	15	68.38	7	68.71	67.70	8	16,648	0.05%
2024/02/22	2	67.00	0	0.00	68.10	2	16,559	0.01%
2024/02/21	8	67.50	9	67.96	67.30	-1	16,631	-0.01%
2024/02/20	7	66.60	20	67.53	67.80	-13	16,506	-0.08%
2024/02/19	4.3	65.28	4	65.88	66.60	0.3	16,388	0.00%
2024/02/16	33	65.09	1	65.05	65.90	32	16,442	0.19%
2024/02/15	31.1	65.57	5	65.00	65.40	26.1	16,233	0.16%
2024/02/05	0	0.00	0.1	67.10	68.20	-0.1	15,749	0.00%
2024/02/02	4	67.63	0	0.00	67.60	4	15,710	0.03%
2024/02/01	4	68.70	0	0.00	69.20	4	15,595	0.03%
2024/01/26	0	0.00	4	70.90	71.00	-4	15,757	-0.03%
2024/01/24	0	0.00	2	71.40	71.60	-2	15,743	-0.01%
2024/01/23	5	71.34	1	72.00	70.70	4	15,551	0.03%
2024/01/22	0.2	69.30	0	0.00	69.30	0.2	15,291	0.00%
2024/01/19	1.3	69.14	3.5	69.39	69.30	-2.2	15,260	-0.01%
2024/01/18	0	0.00	4	69.20	68.20	-4	15,318	-0.03%
2024/01/17	12.9	68.04	2	70.00	67.80	10.9	15,230	0.07%
2024/01/16	3.1	69.40	6	69.60	69.40	-2.9	15,127	-0.02%
2024/01/15	1	71.40	19	70.36	71.50	-18	15,034	-0.12%
2024/01/12	4	69.05	1	69.10	68.80	3	14,915	0.02%
2024/01/11	51	69.00	29	68.94	69.40	22	14,862	0.15%
2024/01/10	2	71.55	1	72.70	71.50	1	14,549	0.01%
2024/01/09	1	73.00	0	0.00	72.60	1	14,570	0.01%
2024/01/08	2.2	73.41	6	75.18	73.10	-3.8	14,541	-0.03%
2024/01/05	0	0.00	0.3	74.60	74.70	-0.3	14,614	0.00%
2024/01/04	11	73.46	10	73.82	74.40	1	14,802	0.01%
2024/01/03	7	73.13	7	73.66	73.10	0	14,861	0.00%
2024/01/02	1	76.40	0	76.70	76.50	1	14,627	0.01%
2023/12/29	5	78.24	0.2	77.90	78.00	4.8	14,616	0.03%
2023/12/28	1	78.30	4	79.10	78.30	-3	14,536	-0.02%
2023/12/27	2.2	78.87	2	79.40	79.70	0.2	14,374	0.00%
2023/12/26	13	77.59	12	77.66	78.00	1	14,081	0.01%
2023/12/25	0	0.00	2	75.35	75.40	-2	14,281	-0.01%
2023/12/22	21	77.97	13.6	77.24	75.90	7.4	14,305	0.05%
2023/12/21	1	75.40	20	74.95	75.40	-19	13,770	-0.14%
2023/12/20	4.4	72.77	0	0.00	71.80	4.4	13,486	0.03%
2023/12/19	0	0.00	4	73.27	73.10	-4	13,411	-0.03%
2023/12/18	3.2	74.08	1	74.10	73.40	2.2	13,450	0.02%
2023/12/15	2	75.70	5	75.20	74.50	-3	13,379	-0.02%
2023/12/14	2	75.70	1	76.00	72.80	1	12,831	0.01%
2023/12/13	16	72.84	0.9	73.20	73.70	15.1	12,607	0.12%
2023/12/12	0	0.00	4	73.20	72.50	-4	12,936	-0.03%
2023/12/08	0	0.00	3	71.80	72.10	-3	12,959	-0.02%
2023/12/07	0	0.00	2	71.75	70.70	-2	12,868	-0.02%
2023/12/04	0	0.00	4.1	74.69	74.00	-4.1	12,581	-0.03%
2023/12/01	3	73.87	1	73.80	73.70	2	12,372	0.02%
2023/11/30	0	0.00	14	73.99	75.00	-14	12,116	-0.12%
2023/11/29	0	0.00	5	73.22	74.20	-5	11,568	-0.04%
2023/11/28	2	72.80	11	72.44	73.50	-9	11,080	-0.08%
2023/11/24	5	69.42	6	69.53	70.80	-1	10,125	-0.01%
2023/11/22	4	69.68	1.3	70.60	70.70	2.7	9,571	0.03%
2023/11/21	6	70.32	8	70.23	70.60	-2	9,356	-0.02%
2023/11/20	2	70.15	19	70.43	70.00	-17	9,141	-0.19%
2023/11/17	1	67.10	4	67.50	67.40	-3	8,935	-0.03%
2023/11/16	1	67.10	1	67.20	67.20	0	8,874	0.00%
2023/11/15	1.1	68.44	19	68.38	67.60	-17.9	8,836	-0.20%
2023/11/14	14	66.10	13	66.21	66.10	1	8,635	0.01%
2023/11/13	1	63.40	0	0.00	63.60	1	8,651	0.01%
2023/11/10	7	64.14	0	0.00	63.70	7	8,596	0.08%
2023/11/09	9	64.59	0	0.00	64.60	9	8,583	0.10%
2023/11/08	5	65.48	0	0.00	65.40	5	8,677	0.06%
2023/11/07	1	66.30	1	66.10	65.90	0	8,693	0.00%
2023/11/06	8.1	65.16	0	0.00	65.40	8.1	8,664	0.09%
2023/11/03	1.1	65.98	10	66.10	66.10	-8.9	8,452	-0.11%
2023/11/01	1	65.00	0	0.00	64.50	1	8,360	0.01%
2023/10/30	10	64.40	0	0.00	64.90	10	8,489	0.12%
2023/10/27	2.1	64.76	0	0.00	64.80	2.1	8,531	0.02%
2023/10/26	5	66.36	0	0.00	66.10	5	8,531	0.06%
2023/10/24	2	68.70	0	0.00	67.80	2	8,898	0.02%
2023/10/23	2	70.20	1.1	69.82	69.60	0.9	8,945	0.01%
2023/10/19	10	70.30	0	0.00	70.50	10	8,939	0.11%
2023/10/18	1	70.30	0	0.00	70.20	1	8,999	0.01%
2023/10/17	4	70.40	11	71.15	70.90	-7	8,886	-0.08%
2023/10/16	4	70.10	4	70.60	70.60	0	8,898	0.00%
2023/10/13	1	70.10	3.2	71.07	70.80	-2.2	8,919	-0.02%
2023/10/12	12	69.64	14	70.60	71.00	-2	8,808	-0.02%
2023/10/11	1	70.70	5	70.50	70.70	-4	8,569	-0.05%
2023/10/06	8	69.45	0	0.00	69.20	8	8,525	0.09%
2023/10/05	10	69.50	0	0.00	69.50	10	8,578	0.12%
2023/10/04	1	68.00	0	0.00	67.70	1	8,613	0.01%
2023/10/02	0.1	67.80	6	67.75	67.60	-5.9	8,587	-0.07%
2023/09/28	15	66.53	3	65.80	65.60	12	8,542	0.14%
2023/09/26	0	0.00	2	70.50	70.30	-2	8,255	-0.02%
2023/09/25	2	71.50	1	71.60	71.60	1	8,271	0.01%
2023/09/22	5	72.22	1	72.00	72.00	4	8,461	0.05%
2023/09/21	0	0.00	11.1	72.40	72.80	-11.1	8,584	-0.13%
2023/09/20	1	70.70	0	0.00	70.70	1	8,534	0.01%
2023/09/19	0.1	72.50	0	0.00	71.70	0.1	8,729	0.00%
2023/09/18	2	73.30	0.5	72.40	72.30	1.5	8,931	0.02%
2023/09/15	2	72.80	11.1	72.83	72.40	-9.1	9,068	-0.10%
2023/09/14	3.1	69.87	26	69.16	70.00	-22.9	8,745	-0.26%
2023/09/13	2	67.95	8	68.35	68.40	-6	8,704	-0.07%
2023/09/12	0	0.00	5	67.00	66.80	-5	8,869	-0.06%
2023/09/11	6	66.18	0	0.00	65.70	6	8,993	0.07%
2023/09/08	3	66.17	2	67.50	67.20	1	9,209	0.01%
2023/09/07	4	67.53	6	67.87	67.20	-2	9,409	-0.02%
2023/09/06	7	68.03	0	0.00	68.00	7	9,453	0.07%
2023/09/05	2	67.90	2	67.40	68.10	0	9,499	0.00%
2023/09/04	0	0.00	2	67.40	67.60	-2	9,556	-0.02%
2023/09/01	0	0.00	9	68.61	68.20	-9	9,565	-0.09%
2023/08/31	19	67.78	1	67.40	66.60	18	9,428	0.19%
2023/08/30	7	66.94	0	0.00	66.70	7	9,383	0.07%
2023/08/29	3	65.00	8	65.65	66.20	-5	9,505	-0.05%
2023/08/25	2	65.30	2	65.40	65.00	0	9,955	0.00%
2023/08/23	4	63.65	0	0.00	63.50	4	10,157	0.04%
2023/08/21	0.1	63.90	0	0.00	63.40	0.1	10,899	0.00%
2023/08/15	7	65.19	0	0.00	64.60	7	11,326	0.06%
2023/08/14	3	64.67	0	0.00	64.90	3	11,543	0.03%
2023/08/11	0.5	67.80	0	0.00	67.90	0.5	11,783	0.00%
2023/08/10	1	67.10	0	0.00	67.10	1	11,789	0.01%
2023/08/09	0	0.00	1	68.60	68.90	-1	11,769	-0.01%
2023/08/08	5	68.80	0	0.00	68.50	5	11,788	0.04%
2023/08/04	0	0.00	1	68.50	69.90	-1	11,794	-0.01%
2023/08/02	4	69.55	0	0.00	69.10	4	11,778	0.03%
2023/08/01	0	0.00	1	71.20	71.00	-1	11,775	-0.01%
2023/07/31	8	73.64	0.8	72.30	72.30	7.2	11,778	0.06%
2023/07/28	2	73.60	17	74.35	74.80	-15	11,713	-0.13%
2023/07/27	0	0.00	11	70.55	71.40	-11	11,480	-0.10%
2023/07/26	1	66.50	1	66.90	67.10	0	11,341	0.00%
2023/07/25	4	68.30	0.1	68.80	68.20	3.9	11,414	0.03%
2023/07/24	1	70.00	8	69.40	69.30	-7	11,413	-0.06%
2023/07/19	3	70.00	4	71.10	70.40	-1	11,461	-0.01%
2023/07/18	3	70.00	50	69.80	69.50	-47	11,413	-0.41%
2023/07/17	0	0.00	3	71.57	71.70	-3	11,465	-0.03%
2023/07/14	0	0.00	1	71.60	71.70	-1	11,512	-0.01%
2023/07/13	1	70.80	2	71.60	70.90	-1	11,526	-0.01%
2023/07/11	2	70.00	0	0.00	69.90	2	11,521	0.02%
2023/07/07	5	69.20	0	0.00	69.10	5	12,084	0.04%
2023/07/06	5	69.50	4	69.98	70.10	1	12,369	0.01%
2023/07/05	1	69.70	0	0.00	70.10	1	12,646	0.01%
2023/07/03	0.1	70.60	0	0.00	70.10	0.1	13,198	0.00%
2023/06/28	0.2	70.35	1	70.00	69.50	-0.8	13,915	-0.01%
2023/06/27	10	71.15	0	0.00	70.80	10	13,928	0.07%
2023/06/21	3.2	74.79	1	74.10	74.60	2.2	13,909	0.02%
2023/06/20	2	77.20	0	0.00	77.40	2	13,709	0.01%
2023/06/19	0	0.00	1.2	78.48	78.00	-1.2	13,645	-0.01%
2023/06/16	8	76.71	17	77.35	78.50	-9	13,584	-0.07%
2023/06/15	5.1	75.17	3.3	74.99	75.30	1.8	13,317	0.01%
2023/06/14	7	76.41	11	76.19	76.20	-4	13,331	-0.03%
2023/06/13	1	74.50	5.1	74.66	74.80	-4.1	13,089	-0.03%
2023/06/12	3	72.33	17.1	72.95	72.90	-14.1	12,895	-0.11%
2023/06/08	2.2	70.94	0	0.00	70.20	2.2	12,837	0.02%
2023/06/07	0.2	71.55	0	0.00	71.90	0.2	12,807	0.00%
2023/06/02	0	0.00	1	73.20	72.90	-1	13,091	-0.01%
2023/06/01	6	71.63	0	0.00	71.40	6	12,992	0.05%
2023/05/31	4	71.30	6.1	72.89	73.50	-2.1	12,867	-0.02%
2023/05/30	1	70.80	1	71.20	71.90	0	12,652	0.00%
2023/05/26	5	72.26	1.3	71.94	71.90	3.7	12,517	0.03%
2023/05/25	2	71.00	37	71.61	72.40	-35	12,261	-0.29%
2023/05/24	3	69.50	1.1	70.93	69.90	1.9	11,824	0.02%
2023/05/23	0	0.00	0.3	68.97	69.90	-0.3	11,637	0.00%
2023/05/22	8.1	71.11	12	71.43	70.10	-3.9	11,504	-0.03%
2023/05/19	3	69.47	12	68.80	69.90	-9	11,249	-0.08%
2023/05/18	3	69.30	10	69.71	69.30	-7	11,183	-0.06%
2023/05/17	2	66.40	6	67.83	68.00	-4	10,951	-0.04%
2023/05/15	2	64.05	2	63.90	63.90	0	10,610	0.00%
2023/05/12	40	63.04	0	0.00	63.80	40	10,608	0.38%
2023/05/11	0	0.00	3	63.30	63.30	-3	10,652	-0.03%
2023/05/08	1.2	65.72	41	65.04	64.80	-39.8	10,677	-0.37%
2023/05/05	1	66.80	0	0.00	66.70	1	10,645	0.01%
2023/05/04	0	0.00	2	67.50	68.00	-2	10,703	-0.02%
2023/05/02	2.1	66.73	0	0.00	66.70	2.1	10,809	0.02%
2023/04/27	1.1	64.82	1	64.90	65.60	0.1	10,915	0.00%
2023/04/26	2	63.15	1	63.70	64.10	1	10,929	0.01%
2023/04/25	0	0.00	2	64.10	63.50	-2	10,897	-0.02%
2023/04/21	0	0.00	5	64.60	64.50	-5	10,840	-0.05%
2023/04/20	0	0.00	1	65.80	65.50	-1	10,849	-0.01%
2023/04/19	1	67.30	4	67.40	67.00	-3	10,886	-0.03%
2023/04/18	1	67.50	0	0.00	67.30	1	10,914	0.01%
2023/04/17	0	0.00	0	68.00	68.00	0	11,094	0.00%
2023/04/14	1	67.80	1	68.00	67.60	0	11,065	0.00%
2023/04/13	10	67.80	0	0.00	67.50	10	11,035	0.09%
2023/04/12	4	69.13	16	68.41	69.10	-12	10,786	-0.11%
2023/04/11	15	68.38	20	68.74	68.20	-5	10,277	-0.05%
2023/04/10	15	67.41	14.2	66.91	66.70	0.8	9,887	0.01%
2023/04/07	16	68.37	7	68.47	68.60	9	9,551	0.09%
2023/04/06	3	65.80	3	65.30	66.40	0	9,152	0.00%
2023/03/31	14	66.09	21	66.40	66.50	-7	8,839	-0.08%
2023/03/30	1	64.00	2.4	64.95	63.90	-1.4	8,287	-0.02%
2023/03/29	0.2	61.80	1	60.90	61.00	-0.8	7,940	-0.01%
2023/03/28	0	0.00	1	63.00	62.50	-1	7,909	-0.01%
2023/03/27	3	63.30	11	63.32	63.20	-8	7,836	-0.10%
2023/03/24	1	63.20	11.1	63.16	63.30	-10.1	7,789	-0.13%
2023/03/23	6	60.23	5	59.96	59.80	1	7,417	0.01%
2023/03/22	0	0.00	3	59.43	59.10	-3	7,411	-0.04%
2023/03/21	2	58.30	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0	0.00	3	59.43	59.30	-3	7,553	-0.04%
2023/03/16	1	58.00	0	0.00	57.70	1	7,489	0.01%
2023/03/14	5	58.16	6	58.80	58.00	-1	7,741	-0.01%
2023/03/13	3	58.30	1	59.00	58.50	2	7,760	0.03%
2023/03/10	0	0.00	1	58.60	58.70	-1	7,943	-0.01%
2023/03/09	5	60.62	1	60.30	59.10	4	8,062	0.05%
2023/03/08	0	0.00	7	60.46	61.00	-7	8,128	-0.09%
2023/03/02	1	57.20	2	57.65	57.30	-1	8,249	-0.01%
2023/03/01	0	0.00	10	57.40	57.30	-10	8,250	-0.12%
2023/02/24	3	59.27	0	0.00	58.40	3	8,296	0.04%
2023/02/22	5	58.70	1	59.00	58.70	4	8,649	0.05%
2023/02/21	9	60.02	1	60.10	60.40	8	8,811	0.09%
2023/02/20	1.1	60.20	0	0.00	60.00	1.1	8,908	0.01%
2023/02/16	0	0.00	2	59.70	59.70	-2	9,137	-0.02%
2023/02/15	1	58.20	1	58.70	58.50	0	9,312	0.00%
2023/02/14	2	58.30	1	58.60	58.40	1	9,351	0.01%
2023/02/13	1	57.60	0	0.00	57.60	1	9,438	0.01%
2023/02/09	2	57.55	0	0.00	58.00	2	9,686	0.02%
2023/02/08	0	0.00	4	58.60	58.40	-4	9,703	-0.04%
2023/02/07	2	58.40	0	0.00	58.20	2	9,763	0.02%
2023/02/06	2	58.50	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	1	59.70	59.90	-1	9,835	-0.01%
2023/01/31	1.1	58.38	0.2	58.50	57.80	0.9	9,858	0.01%
2023/01/30	2	59.95	9	60.38	60.30	-7	9,772	-0.07%
2023/01/16	0	0.00	7	57.41	57.50	-7	9,732	-0.07%
2023/01/13	1	56.50	6	56.12	56.00	-5	9,885	-0.05%
2023/01/12	1	56.80	4	56.65	56.20	-3	10,227	-0.03%
2023/01/11	0.2	56.70	7	56.69	57.00	-6.8	10,492	-0.06%
2023/01/09	0	0.00	19.2	56.39	56.70	-19.2	10,734	-0.18%
2023/01/06	1	54.00	11	53.96	55.00	-10	11,045	-0.09%
2023/01/05	1	55.00	10	55.37	54.90	-9	11,150	-0.08%
2023/01/04	1	53.40	1	53.70	54.10	0	11,365	0.00%
2023/01/03	0	0.00	2	51.85	53.00	-2	11,448	-0.02%
2022/12/30	1	51.80	0	0.00	51.20	1	11,434	0.01%
2022/12/29	0	0.00	1	51.60	51.80	-1	11,613	-0.01%
2022/12/28	5	51.40	0	0.00	51.30	5	11,959	0.04%
2022/12/27	10	52.00	1	52.20	51.90	9	12,174	0.07%
2022/12/26	5	51.50	0	0.00	51.50	5	12,339	0.04%
2022/12/23	6	50.88	1	51.10	51.40	5	12,550	0.04%
2022/12/22	4	51.73	0	0.00	51.70	4	12,618	0.03%
2022/12/21	3	51.93	0	0.00	51.50	3	12,675	0.02%
2022/12/20	2	53.00	1	52.30	52.00	1	12,632	0.01%
2022/12/19	6	53.80	0	0.00	53.70	6	12,685	0.05%
2022/12/15	3	55.60	0	0.00	55.90	3	12,692	0.02%
2022/12/14	0	0.00	0.1	55.50	55.50	-0.1	12,755	0.00%
2022/12/13	3	54.90	1	55.20	54.80	2	12,848	0.02%
2022/12/12	1.1	53.92	2	54.70	54.80	-0.9	12,909	-0.01%
2022/12/09	1	53.60	0	0.00	53.70	1	13,049	0.01%
2022/12/08	1	54.20	0.3	53.50	54.00	0.8	13,003	0.01%
2022/12/07	6	53.73	0	0.00	53.50	6	13,037	0.05%
2022/12/06	4	54.80	1	54.40	54.30	3	12,971	0.02%
2022/12/05	0	56.50	0	0.00	56.20	0	12,790	0.00%
2022/12/02	2	56.50	0	0.00	56.10	2	12,759	0.02%
2022/12/01	2	58.25	1.1	58.25	57.50	0.9	12,598	0.01%
2022/11/30	0.1	56.60	0.3	56.40	56.80	-0.2	12,465	0.00%
2022/11/29	5	56.94	3	57.10	57.20	2	12,256	0.02%
2022/11/25	2	59.95	0	0.00	59.70	2	11,941	0.02%
2022/11/24	1	60.19	0	0.00	59.90	1	11,927	0.01%
2022/11/23	2	59.60	2	59.90	59.80	0	11,862	0.00%
2022/11/22	1	59.00	2.1	58.91	59.20	-1.1	11,790	-0.01%
2022/11/21	1	59.30	2	59.15	58.40	-1	11,699	-0.01%
2022/11/18	3	60.97	1	60.98	60.70	2	11,515	0.02%
2022/11/16	0	0.00	3	60.07	60.10	-3	11,043	-0.03%
2022/11/15	0	0.00	6	59.57	59.70	-6	10,935	-0.06%
2022/11/14	0.1	59.81	0	0.00	59.90	0.1	10,840	0.00%
2022/11/11	5	59.10	6	59.68	59.80	-1	10,735	-0.01%
2022/11/10	1	57.30	0	0.00	58.00	1	10,519	0.01%
2022/11/09	7	58.14	0	0.00	58.10	7	10,463	0.07%
2022/11/08	1	57.40	5	57.00	57.10	-4	10,372	-0.04%
2022/11/04	1	54.50	1	55.00	54.90	0	10,120	0.00%
2022/11/01	2	54.65	2	54.15	54.00	0	9,994	0.00%
2022/10/28	2	53.05	0	0.00	53.10	2	9,982	0.02%
2022/10/27	0	0.00	2	55.10	55.00	-2	9,909	-0.02%
2022/10/26	0	0.00	1	54.80	54.50	-1	9,927	-0.01%
2022/10/25	0	0.00	4	54.05	54.10	-4	9,873	-0.04%
2022/10/21	1	55.31	6	56.05	55.70	-5	9,588	-0.05%
2022/10/20	2	54.40	3	54.97	55.70	-1	9,364	-0.01%
2022/10/19	3	54.07	1	53.70	53.80	2	9,033	0.02%
2022/10/18	1	54.62	1	56.00	55.80	0	8,832	0.00%
2022/10/17	4	55.65	0	0.00	56.20	4	8,778	0.05%
2022/10/14	2	54.80	25	54.86	55.20	-23	8,617	-0.27%
2022/10/13	0	0.00	20	51.60	51.40	-20	8,335	-0.24%
2022/10/12	1	52.60	12	52.77	52.70	-11	8,264	-0.13%
2022/10/07	2	49.93	1	50.20	50.20	1	8,109	0.01%
2022/10/06	13	50.38	15	50.01	50.20	-2	8,135	-0.02%
2022/10/05	3	50.57	2	50.90	51.40	1	8,133	0.01%
2022/10/04	2	49.55	0	0.00	49.95	2	7,909	0.03%
2022/10/03	23	47.54	3	47.52	47.55	20	7,827	0.26%
2022/09/30	0	0.00	3	47.65	48.95	-3	7,875	-0.04%
2022/09/29	0	0.00	9.1	46.45	47.15	-9.1	7,887	-0.12%
2022/09/28	9	46.20	0	0.00	45.50	9	7,919	0.11%
2022/09/27	2	45.55	0	0.00	46.00	2	7,911	0.03%
2022/09/26	6	45.75	2	45.95	45.65	4	8,021	0.05%
2022/09/22	1	46.55	0	0.00	46.80	1	8,624	0.01%
2022/09/21	3	47.13	0	0.00	47.15	3	8,703	0.03%
2022/09/20	10	47.60	0	0.00	47.65	10	8,687	0.12%
2022/09/19	2	48.68	0	0.00	48.60	2	8,575	0.02%
2022/09/16	6.1	49.34	0	0.00	49.10	6.1	8,503	0.07%
2022/09/12	1	52.50	1	52.40	52.30	0	8,331	0.00%
2022/09/08	0	51.10	0	0.00	51.10	0	8,389	0.00%
2022/09/07	1	50.10	0	0.00	50.60	1	8,413	0.01%
2022/09/01	1	52.70	0	0.00	52.60	1	8,715	0.01%
2022/08/29	1	52.40	1	52.90	52.50	0	8,668	0.00%
2022/08/24	0.1	52.80	0	0.00	52.60	0.1	8,725	0.00%
2022/08/23	1	53.60	0	0.00	53.40	1	8,861	0.01%
2022/08/18	2.1	53.60	0	0.00	53.60	2.1	9,061	0.02%
2022/08/17	5	53.50	0	0.00	55.00	5	9,063	0.06%
2022/08/16	0	53.50	5	53.50	53.80	-5	9,084	-0.05%
2022/08/12	0	0.00	1	54.00	54.10	-1	9,083	-0.01%
2022/08/11	1	53.20	11	52.74	53.00	-10	9,076	-0.11%
2022/08/09	0	0.00	5	53.18	52.90	-5	9,129	-0.05%
2022/08/05	1	53.30	3	53.20	53.20	-2	9,286	-0.02%
2022/08/04	5	50.90	3	51.33	51.00	2	9,258	0.02%
2022/08/03	0	0.00	3	51.20	51.20	-3	9,277	-0.03%
2022/08/02	3	50.53	1	50.60	50.40	2	9,277	0.02%
2022/08/01	1	52.20	0	0.00	52.20	1	9,213	0.01%
2022/07/28	3	52.33	2	52.55	52.50	1	9,322	0.01%
2022/07/27	1	52.50	2	52.00	52.60	-1	9,368	-0.01%
2022/07/26	1	52.70	1	52.80	52.50	0	9,398	0.00%
2022/07/25	0	0.00	4	52.60	52.70	-4	9,434	-0.04%
2022/07/22	1	53.20	0	0.00	53.70	1	9,419	0.01%
2022/07/21	1	53.70	1	54.10	54.30	0	9,328	0.00%
2022/07/20	2	53.45	12	53.65	53.40	-10	9,332	-0.11%
2022/07/19	1	53.20	1	53.00	53.00	0	9,270	0.00%
2022/07/18	1	53.70	10	53.92	54.20	-9	9,209	-0.10%
2022/07/15	1	51.40	2.1	51.25	51.40	-1.1	8,975	-0.01%
2022/07/14	0	0.00	1	49.95	49.85	-1	8,934	-0.01%
2022/07/13	4	49.23	2	49.63	49.00	2	8,893	0.02%
2022/07/12	4	47.48	0	0.00	47.35	4	8,762	0.05%
2022/07/11	12	48.73	0	0.00	49.00	12	8,699	0.14%
2022/07/08	0	49.60	2	50.90	49.65	-2	8,838	-0.02%
2022/07/07	3	48.93	4	50.00	50.50	-1	8,699	-0.01%
2022/07/06	11	48.53	2	48.35	48.60	9	8,629	0.10%
2022/07/05	37	49.22	1	48.10	49.40	36	8,597	0.42%
2022/07/04	0	0.00	1	49.15	49.15	-1	8,559	-0.01%
2022/07/01	5	48.64	0	0.00	48.30	5	8,567	0.06%
2022/06/30	30.4	49.62	5	49.20	49.40	25.4	8,490	0.30%
2022/06/28	1	59.00	0	0.00	58.90	1	8,053	0.01%
2022/06/27	11	59.76	0	0.00	59.80	11	8,043	0.14%
2022/06/24	12	58.92	0	0.00	58.90	12	8,109	0.15%
2022/06/23	0	0.00	3	58.73	58.30	-3	8,157	-0.04%
2022/06/22	11	58.18	4	58.30	58.10	7	8,481	0.08%
2022/06/20	3	59.47	0	0.00	59.50	3	8,978	0.03%
2022/06/17	0.3	59.80	2	59.50	60.10	-1.8	9,071	-0.02%
2022/06/16	5	61.00	1	62.10	60.40	4	9,037	0.04%
2022/06/15	2	61.45	0	0.00	61.20	2	9,029	0.02%
2022/06/14	4	62.10	1	61.70	62.20	3	9,057	0.03%
2022/06/13	21	62.16	0	62.60	62.20	21	9,249	0.23%
2022/06/09	0.1	66.35	0	0.00	65.70	0.1	9,270	0.00%
2022/06/08	5	66.30	10	66.40	66.10	-5	9,338	-0.05%
2022/06/07	0	0.00	1	65.80	65.80	-1	9,453	-0.01%
2022/06/06	10	66.00	0	0.00	66.80	10	9,489	0.11%
2022/06/02	0	0.00	1	66.70	66.80	-1	9,621	-0.01%
2022/06/01	2	66.95	9	66.87	66.80	-7	9,880	-0.07%
2022/05/31	2	65.60	1	65.50	66.80	1	9,935	0.01%
2022/05/30	5	65.50	1	65.60	65.80	4	9,947	0.04%
2022/05/27	2	63.80	1	63.60	63.90	1	9,937	0.01%
2022/05/26	1	65.00	0	0.00	63.50	1	9,990	0.01%
2022/05/25	3	64.63	4	64.78	64.70	-1	10,029	-0.01%
2022/05/24	2	65.40	0	0.00	64.30	2	10,158	0.02%
2022/05/18	4	67.70	0.2	67.45	67.20	3.8	10,704	0.04%
2022/05/16	0	0.00	7	67.80	66.90	-7	11,396	-0.06%
2022/05/12	0	0.00	3	64.63	64.60	-3	11,419	-0.03%
2022/05/11	0	65.70	1	64.80	65.20	-1	11,594	-0.01%
2022/05/04	2	66.20	0	0.00	66.10	2	11,822	0.02%
2022/05/03	3.1	65.99	0	0.00	65.90	3.1	11,841	0.03%
2022/04/28	0	0.00	4	63.95	64.20	-4	11,991	-0.03%
2022/04/27	5	62.16	0	0.00	63.20	5	11,955	0.04%
2022/04/26	0.1	64.20	0	0.00	64.20	0.1	11,909	0.00%
2022/04/25	10	64.10	4	64.37	64.30	6	11,900	0.05%
2022/04/22	0.1	66.09	3	66.00	66.40	-2.9	11,817	-0.02%
2022/04/21	0.1	65.90	1	66.90	66.90	-0.9	11,799	-0.01%
2022/04/20	2	65.60	9	64.77	65.30	-7	11,771	-0.06%
2022/04/19	0	0.00	3	64.70	64.40	-3	11,725	-0.03%
2022/04/18	8	63.94	0	0.00	63.80	8	11,730	0.07%
2022/04/15	2	63.90	0	0.00	63.90	2	11,730	0.02%
2022/04/14	13	64.14	7	64.21	64.10	6	11,775	0.05%
2022/04/13	4	66.70	0	0.00	66.70	4	11,644	0.03%
2022/04/12	6.1	65.25	1	65.20	65.50	5.1	11,716	0.04%
2022/04/08	1	66.80	0	0.00	66.80	1	11,691	0.01%
2022/04/07	16.3	66.92	10	66.80	66.20	6.3	11,833	0.05%
2022/04/06	17.1	66.80	10	66.80	66.60	7.1	11,677	0.06%
2022/04/01	1.2	68.24	1	68.10	69.20	0.2	11,474	0.00%
2022/03/31	2.1	69.23	6	69.70	69.20	-3.9	11,373	-0.03%
2022/03/30	7	69.53	0	0.00	69.30	7	11,324	0.06%
2022/03/29	2	69.05	0	0.00	69.00	2	11,401	0.02%
2022/03/28	6	69.05	0	0.00	69.80	6	11,703	0.05%
2022/03/25	7	69.48	3	69.67	68.90	4	11,833	0.03%
2022/03/24	8.3	70.92	0	0.00	71.30	8.3	11,633	0.07%
2022/03/23	2	73.25	0	0.00	73.70	2	11,227	0.02%
2022/03/22	2	73.55	0	0.00	74.00	2	11,175	0.02%
2022/03/21	0	74.90	11	75.15	74.90	-11	11,088	-0.10%
2022/03/18	1	74.30	0	0.00	74.80	1	11,147	0.01%
2022/03/16	9	71.70	0	0.00	70.90	9	11,085	0.08%
2022/03/15	1	73.10	10	73.30	73.00	-9	10,921	-0.08%
2022/03/11	1	75.30	0	0.00	75.60	1	10,971	0.01%
2022/03/10	12	76.55	0	0.00	76.70	12	11,079	0.11%
2022/03/09	0	0.00	6	75.35	74.90	-6	11,462	-0.05%
2022/03/08	3	76.10	1	76.30	74.70	2	12,369	0.02%
2022/03/07	4	77.75	0	0.00	76.90	4	12,479	0.03%
2022/03/04	2	82.35	0	0.00	81.60	2	12,687	0.02%
2022/03/03	1	82.20	1	82.90	82.60	0	12,750	0.00%
2022/03/02	1	78.62	1	79.80	79.70	0	12,753	0.00%
2022/03/01	1	79.90	2	78.90	79.90	-1	12,792	-0.01%
2022/02/25	9	77.86	2	77.60	77.10	7	12,808	0.05%
2022/02/24	24	76.70	24	76.98	76.30	0	13,186	0.00%
2022/02/23	12	78.88	11	78.83	79.00	1	13,782	0.01%
2022/02/22	12	78.25	14	78.47	78.70	-2	13,846	-0.01%
2022/02/21	8	80.88	2	81.15	80.40	6	13,791	0.04%
2022/02/18	5	82.24	7.5	83.25	83.50	-2.5	13,757	-0.02%
2022/02/17	2	82.80	28	83.10	82.70	-26	13,560	-0.19%
2022/02/16	8	80.20	18.4	80.36	80.50	-10.4	13,157	-0.08%
2022/02/15	5	79.22	1.6	79.16	78.80	3.4	12,947	0.03%
2022/02/11	0	0.00	2.5	79.36	79.00	-2.5	13,023	-0.02%
2022/02/09	1	78.50	6.1	78.41	78.50	-5.1	13,050	-0.04%
2022/02/08	0	0.00	2	77.45	77.40	-2	13,067	-0.02%
2022/02/07	2	76.05	6	76.30	76.40	-4	13,149	-0.03%
2022/01/25	0.1	72.30	1	72.00	72.00	-0.9	13,324	-0.01%
2022/01/24	0.1	72.60	0	0.00	72.60	0.1	13,311	0.00%
2022/01/21	1	72.40	0	72.60	72.30	1	13,394	0.01%
2022/01/20	0	0.00	1	74.90	75.10	-1	13,388	-0.01%
2022/01/19	0	0.00	0	75.20	75.20	0	13,604	0.00%
2022/01/18	0	0.00	17	75.05	75.10	-17	13,634	-0.12%
2022/01/17	4.3	74.17	3	74.47	74.40	1.3	13,652	0.01%
2022/01/14	0	0.00	1	74.30	74.30	-1	13,716	-0.01%
2022/01/13	0	0.00	1	74.90	74.60	-1	13,705	-0.01%
2022/01/12	4	73.75	8	74.32	74.40	-4	13,660	-0.03%
2022/01/11	1	74.40	2	74.10	73.50	-1	13,650	-0.01%
2022/01/10	1	74.00	2	74.30	74.90	-1	13,727	-0.01%
2022/01/07	3	73.63	4	74.25	73.70	-1	13,863	-0.01%
2022/01/06	8	73.99	1	74.50	73.80	7	13,995	0.05%
2022/01/05	4	75.83	0	0.00	75.90	4	14,067	0.03%
2022/01/04	1	77.20	0	0.00	77.20	1	14,085	0.01%
2022/01/03	4	77.00	4	76.70	76.20	0	14,124	0.00%
2021/12/30	1	77.89	6	77.90	78.10	-5	14,152	-0.04%
2021/12/28	1	76.90	2	76.80	76.70	-1	14,486	-0.01%
2021/12/27	0	0.00	1	76.10	76.60	-1	14,579	-0.01%
2021/12/24	3	76.33	0	0.00	75.70	3	14,725	0.02%
2021/12/23	1.2	77.02	0	0.00	75.90	1.2	15,123	0.01%
2021/12/22	15.5	78.55	15	78.82	76.50	0.5	15,403	0.00%
2021/12/21	2	77.30	0	0.00	76.80	2	15,245	0.01%
2021/12/20	0	0.00	1	78.00	75.90	-1	15,025	-0.01%
2021/12/17	1	75.40	2	75.40	75.70	-1	14,877	-0.01%
2021/12/16	3	76.33	4	75.70	76.00	-1	14,944	-0.01%
2021/12/15	1	74.80	10	75.60	76.00	-9	14,956	-0.06%
2021/12/14	1	75.30	3	75.20	74.80	-2	15,006	-0.01%
2021/12/13	1	76.60	0	0.00	76.60	1	14,963	0.01%
2021/12/10	1	77.00	3	77.80	77.80	-2	15,132	-0.01%
2021/12/09	2.1	77.71	5	77.50	77.50	-2.9	15,118	-0.02%
2021/12/08	5	77.76	5	78.22	76.90	0	15,080	0.00%
2021/12/07	4.2	77.11	3	77.40	77.50	1.2	14,987	0.01%
2021/12/06	8.4	77.73	4	78.08	77.50	4.4	14,955	0.03%
2021/12/03	7.5	78.71	0.1	79.00	78.80	7.4	14,926	0.05%
2021/12/02	4	78.95	26.3	79.37	79.80	-22.3	14,545	-0.15%
2021/12/01	5	75.24	4.5	75.82	76.00	0.5	13,754	0.00%
2021/11/30	6	75.63	6.1	75.73	74.20	-0.1	13,587	0.00%
2021/11/29	1	74.10	0.5	72.30	73.30	0.5	13,246	0.00%
2021/11/26	3	73.80	7	74.01	73.50	-4	13,296	-0.03%
2021/11/25	0.1	74.60	2	75.20	74.40	-1.9	13,187	-0.01%
2021/11/24	4.1	75.03	9	75.37	75.40	-4.9	13,138	-0.04%
2021/11/23	9	74.98	10.3	75.70	75.70	-1.3	13,139	-0.01%
2021/11/22	3	74.97	30.1	75.23	75.40	-27.1	12,838	-0.21%
2021/11/19	2	69.65	2	69.50	69.60	0	12,097	0.00%
2021/11/18	0	0.00	13	71.26	71.60	-13	12,059	-0.11%
2021/11/17	0.1	71.30	0	0.00	71.00	0.1	12,046	0.00%
2021/11/16	4	70.45	4	70.38	70.80	0	12,080	0.00%
2021/11/15	3	70.10	7	70.29	70.30	-4	12,217	-0.03%
2021/11/11	4	68.80	2	68.35	68.00	2	12,517	0.02%
2021/11/10	3	68.77	11.6	69.64	69.90	-8.6	12,744	-0.07%
2021/11/09	8	68.44	7	68.63	68.70	1	12,955	0.01%
2021/11/08	0	0.00	3	66.93	67.60	-3	13,118	-0.02%
2021/11/05	5	65.96	0	0.00	65.70	5	13,668	0.04%
2021/11/04	6	67.20	3	68.07	66.70	3	13,805	0.02%
2021/11/03	3	68.57	6	68.58	68.60	-3	13,729	-0.02%
2021/11/02	2	67.60	1	68.60	66.50	1	13,653	0.01%
2021/11/01	1	67.30	5	67.48	67.00	-4	13,621	-0.03%
2021/10/29	2.3	67.02	8	67.03	66.50	-5.7	13,787	-0.04%
2021/10/28	4.1	65.61	0	0.00	66.50	4.1	13,799	0.03%
2021/10/27	0	0.00	6	65.50	66.20	-6	13,851	-0.04%
2021/10/26	0	0.00	1	64.20	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	3	63.00	63.50	-3	13,794	-0.02%
2021/10/22	4	61.93	0	0.00	62.10	4	13,900	0.03%
2021/10/21	1	62.50	1	63.40	62.50	0	14,044	0.00%
2021/10/19	0	0.00	1	63.50	63.50	-1	14,374	-0.01%
2021/10/18	3	63.50	11	63.45	62.70	-8	14,627	-0.05%
2021/10/15	5	63.40	9	63.59	63.70	-4	15,092	-0.03%
2021/10/14	11	62.10	13	61.80	62.30	-2	15,126	-0.01%
2021/10/13	3.6	59.76	2	59.95	59.40	1.6	15,201	0.01%
2021/10/12	6	60.88	8	60.43	61.00	-2	15,328	-0.01%
2021/10/08	0	0.00	2	62.00	61.60	-2	15,434	-0.01%
2021/10/07	0	0.00	9	61.87	61.60	-9	15,727	-0.06%
2021/10/06	12	62.43	0	0.00	61.40	12	16,326	0.07%
2021/10/05	10.1	63.46	6	63.70	64.60	4.1	16,722	0.02%
2021/10/04	1	64.90	18	65.00	64.90	-17	16,830	-0.10%
2021/10/01	5	64.42	1	64.90	64.30	4	16,962	0.02%
2021/09/30	29	67.10	15	67.37	65.90	14	17,021	0.08%
2021/09/29	5.1	65.77	30	66.59	67.20	-24.9	16,775	-0.15%
2021/09/28	0	66.20	20	65.43	66.30	-20	16,631	-0.12%
2021/09/27	1.1	64.70	0	0.00	64.60	1.1	16,644	0.01%
2021/09/24	1	65.00	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	64.30	0	0.00	64.40	0	17,098	0.00%
2021/09/22	3.1	62.88	4	62.68	63.00	-0.9	17,247	-0.01%
2021/09/17	0	0.00	6	64.80	64.90	-6	17,496	-0.03%
2021/09/16	2	64.25	0.2	64.50	64.60	1.8	17,933	0.01%
2021/09/15	10.5	64.56	0	0.00	64.00	10.5	18,073	0.06%
2021/09/14	3	65.74	5	66.28	66.20	-2	18,197	-0.01%
2021/09/13	3	65.97	2	66.20	65.80	1	18,298	0.01%
2021/09/10	0.1	66.65	11	66.73	66.80	-10.9	18,621	-0.06%
2021/09/09	0.1	65.30	2	65.20	65.60	-1.9	18,639	-0.01%
2021/09/08	3	64.10	0	0.00	64.30	3	18,710	0.02%
2021/09/07	19	65.39	0	0.00	65.20	19	18,732	0.10%
2021/09/06	2	67.25	6	67.02	66.40	-4	18,731	-0.02%
2021/09/03	8	66.23	1	65.90	66.00	7	18,706	0.04%
2021/09/02	4	66.43	4	67.23	66.20	0	18,806	0.00%
2021/09/01	6.2	67.68	10	67.92	68.10	-3.8	19,005	-0.02%
2021/08/31	2	66.10	2	66.25	66.40	0	18,924	0.00%
2021/08/30	1	65.50	1	66.40	66.40	0	19,147	0.00%
2021/08/27	15	65.30	6	64.73	65.00	9	19,410	0.05%
2021/08/26	13	65.78	2	66.90	65.30	11	19,518	0.06%
2021/08/25	3.1	66.58	0	0.00	67.00	3.1	19,468	0.02%
2021/08/24	5	65.86	1	68.00	66.00	4	19,624	0.02%
2021/08/23	1	66.90	1	66.50	66.80	0	19,651	0.00%
2021/08/20	2	65.25	1	66.60	64.60	1	19,882	0.01%
2021/08/19	17	66.06	1.1	66.12	65.70	15.9	19,903	0.08%
2021/08/18	2	67.80	3	68.13	69.00	-1	19,830	-0.01%
2021/08/17	0	0.00	5	66.56	66.60	-5	19,940	-0.03%
2021/08/16	2.2	66.25	1	65.30	66.30	1.2	19,744	0.01%
2021/08/13	8	64.35	11.3	64.73	64.30	-3.3	19,530	-0.02%
2021/08/12	22	66.24	2	66.20	66.30	20	19,218	0.10%
2021/08/11	20.1	68.06	0.1	68.80	67.30	20	19,072	0.10%
2021/08/10	6	71.87	0	0.00	70.90	6	18,705	0.03%
2021/08/09	0.3	73.10	4	74.10	73.70	-3.7	18,666	-0.02%
2021/08/06	8	74.18	0	0.00	73.60	8	18,793	0.04%
2021/08/05	3.1	74.87	1	75.00	75.20	2.1	19,056	0.01%
2021/08/04	6	75.58	1	75.40	75.50	5	19,443	0.03%
2021/08/03	1	74.90	2	75.20	75.80	-1	19,608	-0.01%
2021/08/02	1	74.50	1	74.60	74.50	0	19,682	0.00%
2021/07/30	1.1	72.21	1	72.80	72.30	0.1	19,769	0.00%
2021/07/29	0	0.00	1	72.20	72.00	-1	19,921	-0.01%
2021/07/28	0	0.00	13	71.55	72.20	-13	20,073	-0.06%
2021/07/27	3.1	74.10	5	74.04	73.30	-2	20,281	-0.01%
2021/07/26	4	73.60	1	73.60	73.50	3	20,386	0.01%
2021/07/23	1	73.40	0	0.00	73.40	1	20,489	0.00%
2021/07/22	1	74.30	5	73.86	73.70	-4	20,352	-0.02%
2021/07/21	15.2	72.37	3	73.20	71.50	12.2	20,224	0.06%
2021/07/20	2.1	74.62	0	0.00	74.50	2.1	19,822	0.01%
2021/07/19	3.8	75.72	1	75.50	75.60	2.8	19,898	0.01%
2021/07/16	12.7	77.32	1	77.10	77.40	11.7	20,109	0.06%
2021/07/15	4	78.55	4	78.35	78.60	0	20,084	0.00%
2021/07/14	6	77.95	1	78.40	77.80	5	20,052	0.02%
2021/07/13	7	77.83	9	78.50	76.90	-2	19,790	-0.01%
2021/07/12	24	77.66	0	0.00	76.40	24	19,185	0.13%
2021/07/09	2.1	77.46	3	77.40	78.60	-0.9	18,599	0.00%
2021/07/08	3	78.60	1.1	78.88	78.40	2	18,659	0.01%
2021/07/07	2	79.85	2	79.90	79.50	0	18,813	0.00%
2021/07/06	11	79.38	2	79.40	79.10	9	19,223	0.05%
2021/07/05	0	0.00	1	80.01	80.40	-1	19,693	-0.01%
2021/07/02	9	79.77	0	0.00	79.50	9	19,631	0.05%
2021/07/01	4	78.35	6	79.02	78.00	-2	19,620	-0.01%
2021/06/30	1	78.90	10	79.50	79.70	-9	19,992	-0.05%
2021/06/29	4.1	79.50	0	0.00	79.30	4.1	20,802	0.02%
2021/06/28	21	81.38	6	81.57	81.20	15	20,711	0.07%
2021/06/25	3	80.50	19.3	80.72	80.00	-16.3	20,404	-0.08%
2021/06/24	3.1	77.44	7	77.16	77.60	-3.9	20,025	-0.02%
2021/06/23	5	75.06	11	75.57	76.60	-6	19,915	-0.03%
2021/06/22	13	74.99	1	75.40	75.20	12	19,616	0.06%
2021/06/21	20.3	75.61	0	0.00	74.70	20.3	19,487	0.10%
2021/06/18	7	79.77	0	0.00	78.90	7	19,175	0.04%
2021/06/17	6	78.33	4	78.75	78.90	2	19,169	0.01%
2021/06/16	3	79.63	5	79.84	79.10	-2	19,225	-0.01%
2021/06/15	4	78.38	0	0.00	78.70	4	19,348	0.02%
2021/06/11	2	79.20	0	0.00	78.80	2	19,304	0.01%
2021/06/10	1	77.30	5	78.92	79.50	-4	19,253	-0.02%
2021/06/09	17.4	77.64	0	0.00	77.20	17.4	19,120	0.09%
2021/06/08	21	80.02	11	79.72	80.10	10	19,109	0.05%
2021/06/07	9	79.71	0	0.00	79.40	9	19,165	0.05%
2021/06/04	4	82.48	0	0.00	82.20	4	19,066	0.02%
2021/06/03	0	0.00	1	83.77	83.60	-1	18,935	-0.01%
2021/06/02	2	80.95	0	0.00	81.60	2	18,891	0.01%
2021/06/01	3	82.17	13	81.91	81.30	-10	19,089	-0.05%
2021/05/31	13	81.65	11	81.02	81.90	2	19,265	0.01%
2021/05/28	2	79.95	6.2	80.30	80.60	-4.2	19,541	-0.02%
2021/05/27	3	76.67	1	76.70	78.30	2	19,505	0.01%
2021/05/26	13.2	78.69	0	0.00	77.80	13.2	19,647	0.07%
2021/05/25	12	78.89	12	79.10	78.80	0	19,919	0.00%
2021/05/24	11	77.01	11	76.88	76.60	0	20,106	0.00%
2021/05/21	1	77.50	2	78.50	76.30	-1	20,324	0.00%
2021/05/20	2	75.55	1	76.50	75.20	1	20,659	0.00%
2021/05/19	15.1	74.39	16	74.69	75.10	-0.9	21,212	0.00%
2021/05/18	3	73.90	3	75.47	76.80	0	21,152	0.00%
2021/05/17	0	0.00	1	72.80	71.70	-1	21,207	0.00%
2021/05/14	18	74.01	16	74.12	73.00	2	21,068	0.01%
2021/05/13	3	74.50	2	74.40	74.30	1	20,903	0.00%
2021/05/12	2	74.45	5	71.82	73.40	-3	20,714	-0.01%
2021/05/11	14.3	78.29	5	78.86	76.50	9.3	20,739	0.04%
2021/05/10	2	83.75	0	0.00	82.10	2	20,746	0.01%
2021/05/07	17	84.54	11	84.92	85.50	6	20,756	0.03%
2021/05/06	1	83.40	0	0.00	82.90	1	20,692	0.00%
2021/05/05	12	84.53	2	83.40	82.70	10	20,497	0.05%
2021/05/04	4.1	84.89	4	85.18	85.30	0.1	20,372	0.00%
2021/05/03	8.1	89.06	4	88.60	87.70	4.1	20,113	0.02%
2021/04/29	6	92.37	0	0.00	91.60	6	19,847	0.03%
2021/04/28	2	94.00	3	93.93	94.40	-1	19,756	-0.01%
2021/04/27	1	93.80	0	0.00	94.00	1	19,929	0.01%
2021/04/26	4	95.35	1	95.70	95.90	3	19,902	0.02%
2021/04/23	3	93.33	3	94.07	94.40	0	19,919	0.00%
2021/04/22	29	95.45	28.2	93.60	93.40	0.8	19,931	0.00%
2021/04/21	20	98.99	11	98.47	98.30	9	19,622	0.05%
2021/04/20	17	100.59	14	100.73	99.70	3	19,558	0.02%
2021/04/19	14	100.32	7.1	99.70	99.40	6.9	19,730	0.03%
2021/04/16	98	99.84	99	98.87	98.70	-1	20,139	0.00%
2021/04/15	13	98.68	13.6	98.65	99.00	-0.6	20,435	0.00%
2021/04/14	99.6	99.97	91	100.45	99.70	8.6	20,480	0.04%
2021/04/13	2.1	101.98	14	102.43	100.00	-11.9	20,503	-0.06%
2021/04/12	22	99.84	9.1	99.13	99.10	12.9	20,485	0.06%
2021/04/09	5.1	101.72	24	101.28	102.50	-18.9	20,283	-0.09%
2021/04/08	6	98.28	16	97.98	98.30	-10	19,732	-0.05%
2021/04/07	10	97.26	1	96.31	97.10	9	19,728	0.05%
2021/04/06	36	98.39	4	97.45	97.30	32	19,707	0.16%
2021/04/01	13.1	99.49	39.2	99.05	100.50	-26.1	19,449	-0.13%
2021/03/31	0	0.00	3	93.10	91.90	-3	18,561	-0.02%
2021/03/30	21	91.52	23	91.00	92.20	-2	18,589	-0.01%
2021/03/29	5	91.26	7	92.31	91.20	-2	18,703	-0.01%
2021/03/26	0.1	90.90	5	91.70	91.90	-4.9	18,884	-0.03%
2021/03/25	24	89.62	22	89.16	89.60	2	19,032	0.01%
2021/03/24	11	90.55	5	90.10	90.00	6	19,048	0.03%
2021/03/23	5	92.30	6	92.15	91.70	-1	19,141	-0.01%
2021/03/22	9	90.71	4	91.00	90.90	5	19,233	0.03%
2021/03/19	13	93.28	3	92.80	92.50	10	19,282	0.05%
2021/03/18	1	93.30	12	94.93	95.50	-11	19,232	-0.06%
2021/03/17	14	91.71	14	92.94	91.90	0	19,428	0.00%
2021/03/16	6.1	93.65	5	93.76	93.40	1.1	19,642	0.01%
2021/03/15	18	92.36	11	91.80	93.20	7	19,972	0.04%
2021/03/12	5	92.96	6	93.32	93.50	-1	20,216	0.00%
2021/03/11	2	89.80	4	90.43	91.40	-2	20,465	-0.01%
2021/03/10	15	88.10	15	88.90	87.60	0	21,091	0.00%
2021/03/09	8	86.50	6	86.68	86.70	2	21,468	0.01%
2021/03/08	7	90.11	2	91.20	88.60	5	22,177	0.02%
2021/03/05	9	89.27	3.1	90.78	89.70	5.9	22,681	0.03%
2021/03/04	1	93.30	0	0.00	91.80	1	22,635	0.00%
2021/03/03	6.1	93.23	4	92.98	92.00	2.1	22,511	0.01%
2021/03/02	12.1	96.23	15.3	97.01	95.50	-3.2	22,276	-0.01%
2021/02/26	5	96.48	8	97.23	96.50	-3	22,274	-0.01%
2021/02/25	3	100.17	8	100.04	98.50	-5	22,237	-0.02%
2021/02/24	7	99.40	8	99.81	96.60	-1	22,219	0.00%
2021/02/23	14	97.06	14	95.46	98.40	0	21,957	0.00%
2021/02/22	5	97.14	11.1	97.51	97.10	-6.1	21,922	-0.03%
2021/02/19	24	92.95	29.1	93.01	93.00	-5.1	21,797	-0.02%
2021/02/18	6	89.72	2	90.50	89.90	4	21,892	0.02%
2021/02/17	6	89.90	12.1	90.58	89.90	-6.1	22,303	-0.03%
2021/02/05	1	86.50	2	87.00	86.70	-1	22,090	0.00%
2021/02/04	13	86.47	12	85.52	86.60	1	22,357	0.00%
2021/02/03	16.1	87.37	10	86.80	86.30	6.1	22,408	0.03%
2021/02/02	18.1	87.81	20.1	88.69	86.90	-2	22,289	-0.01%
2021/02/01	5	85.22	11	83.66	86.30	-6	21,772	-0.03%
2021/01/28	12	79.09	10	79.70	79.40	2	21,291	0.01%
2021/01/26	2	84.10	0	0.00	83.00	2	21,177	0.01%
2021/01/22	10	85.10	10	84.60	85.40	0	21,067	0.00%
2021/01/21	1	85.00	3.1	86.16	85.80	-2.1	21,102	-0.01%
2021/01/20	2	86.20	2	88.18	84.30	0	21,175	0.00%
2021/01/19	17	85.97	16	85.89	86.80	1	21,044	0.00%
2021/01/18	16.1	84.69	12	84.85	86.00	4.1	21,034	0.02%
2021/01/15	40	87.73	33.1	88.13	86.20	6.9	20,941	0.03%
2021/01/14	13	89.49	19	90.07	89.80	-6	20,784	-0.03%
2021/01/13	6	87.62	5	88.90	88.70	1	20,666	0.00%
2021/01/12	22	88.44	19	88.93	87.70	3	20,534	0.01%
2021/01/11	22.1	91.47	7.1	91.63	91.20	15	20,327	0.07%
2021/01/08	3	94.87	5	95.54	96.70	-2	19,981	-0.01%
2021/01/07	11	92.98	20	92.47	92.80	-9	19,808	-0.05%
2021/01/06	32	91.46	30	91.93	91.50	2	20,333	0.01%
2021/01/05	12	91.23	26	91.87	90.50	-14	20,428	-0.07%
2021/01/04	2	89.25	5	89.66	90.70	-3	20,516	-0.01%
2020/12/31	21	86.93	21	87.42	86.80	0	20,634	0.00%
2020/12/30	11	87.24	10	87.20	87.30	1	21,205	0.00%
2020/12/29	22	86.78	22	87.42	87.00	0	21,092	0.00%
2020/12/28	3.1	87.67	14	88.44	89.10	-11	21,056	-0.05%
2020/12/25	12	84.07	12	83.98	84.00	0	20,958	0.00%
2020/12/24	2	85.10	4	85.00	85.30	-2	21,220	-0.01%
2020/12/23	6	82.72	5	82.80	83.00	1	21,196	0.00%
2020/12/22	2	82.25	1	81.00	81.20	1	21,100	0.00%
2020/12/21	1	83.90	0	0.00	84.20	1	20,900	0.00%
2020/12/18	0	0.00	3	86.00	84.80	-3	20,833	-0.01%
2020/12/17	6	87.13	7	86.40	85.70	-1	20,928	0.00%
2020/12/16	1	85.50	6	86.22	85.80	-5	20,906	-0.02%
2020/12/15	45	85.03	42	85.15	84.10	3	20,956	0.01%
2020/12/14	3	85.37	6	85.23	85.30	-3	21,185	-0.01%
2020/12/11	16	84.85	36	85.47	85.30	-20	21,155	-0.09%
2020/12/10	17	88.87	83	88.73	88.30	-66	20,817	-0.32%
2020/12/09	3	90.83	11	90.94	91.90	-8	20,778	-0.04%
2020/12/08	8	87.69	5	87.76	88.00	3	20,368	0.01%
2020/12/07	11	89.70	23	88.41	88.30	-12	20,163	-0.06%
2020/12/04	116	88.63	114	87.37	87.60	2	19,684	0.01%	大買/大賣/
2020/12/03	8	83.61	21	83.40	83.80	-13	19,057	-0.07%
2020/12/02	14	80.44	15	81.36	81.50	-1	18,803	-0.01%
2020/12/01	7	75.19	26	76.53	76.90	-19	17,987	-0.11%
2020/11/30	0	0.00	27	72.66	72.40	-27	17,621	-0.15%
2020/11/27	65	72.90	15	72.57	71.30	50	17,549	0.28%
2020/11/26	3	69.60	4	69.75	70.70	-1	17,401	-0.01%
2020/11/25	5	69.48	1	69.70	69.30	4	17,496	0.02%
2020/11/24	31	71.09	35	71.17	71.00	-4	17,273	-0.02%
2020/11/23	0	0.00	11	70.76	71.60	-11	17,100	-0.06%
2020/11/20	12	68.03	25	68.88	68.80	-13	16,876	-0.08%
2020/11/19	11	67.14	10	66.40	67.80	1	16,884	0.01%
2020/11/18	12	66.78	21	66.50	67.00	-9	16,738	-0.05%
2020/11/17	0	0.00	7	66.77	67.10	-7	16,602	-0.04%
2020/11/16	0	0.00	31	64.07	64.20	-31	16,250	-0.19%
2020/11/13	1	61.60	1	62.20	62.20	0	16,244	0.00%
2020/11/12	0	0.00	16	61.93	62.00	-16	16,291	-0.10%
2020/11/11	1	59.50	0	0.00	60.00	1	16,016	0.01%
2020/11/10	1	60.30	0	0.00	60.60	1	15,986	0.01%
2020/11/09	0	0.00	1	60.50	60.40	-1	15,981	-0.01%
2020/11/05	0	0.00	1	59.10	59.40	-1	16,279	-0.01%
2020/11/04	2	58.45	2	58.80	59.00	0	16,418	0.00%
2020/11/03	5	58.80	0	0.00	58.80	5	16,611	0.03%
2020/10/30	11	57.84	11	57.64	57.80	0	17,354	0.00%
2020/10/29	10	58.20	11	57.80	58.20	-1	17,450	-0.01%
2020/10/28	3	58.53	5	58.62	58.30	-2	17,486	-0.01%
2020/10/27	2	59.45	2	59.40	59.50	0	17,421	0.00%
2020/10/26	1	60.30	6	60.28	60.50	-5	17,388	-0.03%
2020/10/23	1	61.30	2	61.35	61.40	-1	17,414	-0.01%
2020/10/22	1	61.60	3	61.37	61.80	-2	17,445	-0.01%
2020/10/21	8	62.05	7	61.93	61.90	1	17,508	0.01%
2020/10/20	0	0.00	4	62.00	62.10	-4	17,661	-0.02%
2020/10/19	0	0.00	29	61.76	61.80	-29	17,705	-0.16%
2020/10/16	2	60.40	5	60.94	60.10	-3	17,779	-0.02%
2020/10/15	15	61.74	21	61.96	61.50	-6	17,777	-0.03%
2020/10/14	5	62.12	28.1	62.68	62.30	-23.1	17,593	-0.13%
2020/10/13	17	59.39	23	60.19	61.40	-6	16,959	-0.04%
2020/10/12	2	60.20	4	61.18	60.50	-2	16,700	-0.01%
2020/10/08	29	59.22	31.2	59.12	59.40	-2.2	16,548	-0.01%
2020/10/07	4	58.85	34	59.13	59.60	-30	16,572	-0.18%
2020/10/06	3	56.70	0	0.00	56.60	3	16,497	0.02%
2020/10/05	6	56.43	8	57.44	56.30	-2	16,602	-0.01%
2020/09/30	1	57.10	16	57.31	57.50	-15	16,613	-0.09%
2020/09/29	8	56.68	11	56.47	56.90	-3	16,445	-0.02%
2020/09/28	5	55.00	21	55.06	55.10	-16	16,302	-0.10%
2020/09/25	1	52.60	0	0.00	52.50	1	16,335	0.01%
2020/09/24	29	53.57	0	0.00	52.90	29	16,402	0.18%
2020/09/23	13	54.33	2	54.15	53.30	11	16,387	0.07%
2020/09/22	8	54.98	3	55.10	54.90	5	16,460	0.03%
2020/09/21	3	57.03	5	57.12	56.60	-2	16,429	-0.01%
2020/09/18	6	57.07	7	56.89	56.30	-1	16,524	-0.01%
2020/09/17	7	55.71	8	56.51	56.80	-1	16,514	-0.01%
2020/09/16	1	54.50	0	0.00	55.20	1	16,235	0.01%
2020/09/15	2	55.05	1	54.50	54.50	1	16,257	0.01%
2020/09/14	4	54.88	14	54.95	54.80	-10	16,423	-0.06%
2020/09/11	6	53.33	6	53.35	53.30	0	16,317	0.00%
2020/09/10	1	53.80	3	53.10	53.00	-2	16,426	-0.01%
2020/09/08	8	54.80	11	54.41	54.80	-3	16,605	-0.02%
2020/09/07	2	54.40	6	54.33	54.30	-4	16,587	-0.02%
2020/09/04	3	51.77	2	52.20	52.80	1	16,544	0.01%
2020/09/03	10	53.53	12	53.40	53.20	-2	16,641	-0.01%
2020/09/02	11	51.37	6	50.95	51.10	5	16,572	0.03%
2020/09/01	1	51.20	0	0.00	52.30	1	16,880	0.01%
2020/08/31	17	53.41	6	53.40	51.90	11	17,363	0.06%
2020/08/28	0	0.00	5	54.00	53.90	-5	17,704	-0.03%
2020/08/27	1	54.20	0	0.00	54.00	1	17,922	0.01%
2020/08/26	1	53.60	0	0.00	53.40	1	17,981	0.01%
2020/08/25	3	52.63	18	52.47	53.00	-15	17,901	-0.08%
2020/08/24	14.2	50.44	0	0.00	51.00	14.2	17,951	0.08%
2020/08/21	5	49.85	1	49.45	49.85	4	18,240	0.02%
2020/08/20	15	49.93	53	50.50	49.20	-38	18,129	-0.21%
2020/08/19	24	51.89	15.2	52.02	51.80	8.8	17,858	0.05%
2020/08/18	3	55.47	0	0.00	55.10	3	17,340	0.02%
2020/08/17	18	54.44	0.1	54.50	54.40	17.9	17,246	0.10%
2020/08/14	2	54.90	0	0.00	55.10	2	17,223	0.01%
2020/08/12	10	54.31	1	54.70	55.10	9	17,282	0.05%
2020/08/11	26	55.50	2	56.00	55.70	24	17,177	0.14%
2020/08/10	5	54.32	0	0.00	54.40	5	17,148	0.03%
2020/08/07	58	55.50	4	55.73	55.00	54	17,295	0.31%
2020/08/06	20.2	56.77	46	56.27	56.40	-25.8	17,063	-0.15%
2020/08/05	13	58.07	0	0.00	58.00	13	16,667	0.08%
2020/08/04	26	58.69	3	58.80	58.70	23	16,474	0.14%
2020/08/03	20	59.50	1	59.70	59.30	19	16,402	0.12%
2020/07/31	0	0.00	1.7	60.77	60.60	-1.7	16,480	-0.01%
2020/07/30	0	0.00	7	59.70	60.20	-7	16,520	-0.04%
2020/07/29	2	58.80	1	58.70	58.90	1	16,481	0.01%
2020/07/28	2.2	59.51	0	59.60	59.50	2.1	16,514	0.01%
2020/07/27	0	0.00	2	60.00	59.60	-2	16,716	-0.01%
2020/07/24	7	60.79	1	61.40	60.40	6	16,853	0.04%
2020/07/23	3	61.70	1	62.00	62.00	2	16,968	0.01%
2020/07/22	4	62.08	3	61.70	61.70	1	17,022	0.01%
2020/07/21	0	0.00	1	61.10	61.20	-1	16,870	-0.01%
2020/07/20	2	60.70	1	60.60	60.80	1	16,851	0.01%
2020/07/17	20	60.50	0	0.00	60.20	20	17,012	0.12%
2020/07/16	1	60.50	2	60.55	60.30	-1	17,295	-0.01%
2020/07/15	0	0.00	1	61.40	60.10	-1	17,225	-0.01%
2020/07/14	33	62.23	22	61.68	61.50	11	17,222	0.06%
2020/07/13	3	62.33	11	62.32	62.70	-8	16,903	-0.05%
2020/07/10	8	59.91	6	60.00	59.60	2	16,663	0.01%
2020/07/09	0	0.00	16	60.72	61.00	-16	16,657	-0.10%
2020/07/08	5	60.50	5	60.30	60.20	0	16,765	0.00%
2020/07/07	1	60.10	0	0.00	60.80	1	16,817	0.01%
2020/07/06	3	59.97	14	59.90	60.20	-11	16,885	-0.07%
2020/07/03	29	59.94	0	0.00	59.80	29	17,143	0.17%
2020/07/02	1	60.00	3	60.47	60.50	-2	17,551	-0.01%
2020/07/01	2	61.20	3	61.27	61.00	-1	17,699	-0.01%
2020/06/30	2	60.85	21	60.83	61.00	-19	17,652	-0.11%
2020/06/29	15	59.87	0	0.00	59.50	15	17,948	0.08%
2020/06/24	2	60.20	19	60.48	60.80	-17	17,985	-0.09%
2020/06/23	3	59.73	2	60.30	60.00	1	18,192	0.01%
2020/06/22	1	60.00	2	60.20	59.90	-1	18,532	-0.01%
2020/06/19	6	60.08	1	60.00	59.80	5	18,742	0.03%
2020/06/18	5	60.32	1	60.20	60.40	4	18,709	0.02%
2020/06/17	3	60.97	0	0.00	60.60	3	18,849	0.02%
2020/06/16	0	0.00	1	61.00	61.50	-1	19,172	-0.01%
2020/06/15	2	60.15	5	60.56	60.00	-3	19,427	-0.02%
2020/06/12	0	0.00	1	60.80	61.20	-1	19,493	-0.01%
2020/06/11	29	62.55	34	62.96	61.80	-5	19,631	-0.03%
2020/06/10	10	63.62	1	63.90	64.00	9	19,580	0.05%
2020/06/09	6	63.17	9	63.70	63.40	-3	19,695	-0.02%
2020/06/08	15	63.47	4	63.98	63.80	11	19,846	0.06%
2020/06/05	17	63.49	28	63.74	64.20	-11	19,428	-0.06%
2020/06/04	13	62.45	75	62.52	62.20	-62	18,970	-0.33%
2020/06/03	5	61.02	11	61.25	61.20	-6	18,536	-0.03%
2020/06/02	14	60.73	0	0.00	60.10	14	18,384	0.08%
2020/06/01	1	60.80	8	60.81	60.90	-7	18,384	-0.04%
2020/05/29	16	59.97	7	60.31	59.80	9	18,412	0.05%
2020/05/28	25	61.51	11	61.48	60.90	14	18,336	0.08%
2020/05/27	36	61.19	0	0.00	60.70	36	18,213	0.20%
2020/05/26	11	60.74	4	61.08	60.70	7	18,430	0.04%
2020/05/25	5	58.74	4	59.20	59.70	1	18,475	0.01%
2020/05/22	3	59.73	2	60.05	59.40	1	18,595	0.01%
2020/05/21	2	60.90	3	60.83	60.80	-1	18,609	-0.01%
2020/05/20	2	60.10	2	59.95	59.90	0	18,581	0.00%
2020/05/19	3	59.27	1	59.40	59.20	2	18,672	0.01%
2020/05/18	45	59.28	4	58.90	58.50	41	18,652	0.22%
2020/05/15	15	60.10	1	60.80	60.10	14	18,773	0.07%
2020/05/14	10	60.99	1	61.00	60.00	9	18,736	0.05%
2020/05/13	2	63.00	0	0.00	62.90	2	18,450	0.01%
2020/05/12	1	63.70	10	63.70	63.60	-9	18,589	-0.05%
2020/05/11	7	64.79	12	64.48	64.70	-5	18,536	-0.03%
2020/05/08	8	64.26	23	64.59	63.80	-15	18,492	-0.08%
2020/05/07	12	64.59	4	64.30	64.40	8	18,441	0.04%
2020/05/06	21	63.89	14	63.54	63.30	7	18,319	0.04%
2020/05/05	11	62.85	4	63.60	63.00	7	18,303	0.04%
2020/05/04	8	62.73	12	62.32	62.80	-4	18,661	-0.02%
2020/04/30	13	65.68	10	65.07	65.00	3	18,567	0.02%
2020/04/29	18	64.20	5	64.16	64.20	13	18,365	0.07%
2020/04/28	2	63.00	6	62.40	63.20	-4	18,233	-0.02%
2020/04/27	4	61.03	15	60.46	61.60	-11	18,118	-0.06%
2020/04/24	1	59.00	0	0.00	59.10	1	18,035	0.01%
2020/04/23	14	60.38	0	0.00	59.40	14	17,998	0.08%
2020/04/22	7	57.99	6	58.22	59.90	1	17,919	0.01%
2020/04/21	13	58.85	4	60.20	58.00	9	17,733	0.05%
2020/04/20	6	61.22	0	0.00	60.80	6	17,473	0.03%
2020/04/17	5	62.22	5	61.72	61.10	0	17,652	0.00%
2020/04/16	3	61.47	2	60.85	61.60	1	17,438	0.01%
2020/04/15	11	60.98	3	61.50	61.30	8	17,361	0.05%
2020/04/14	7	60.80	1	61.00	60.70	6	17,341	0.03%
2020/04/13	18	60.38	4	60.40	59.80	14	17,368	0.08%
2020/04/10	5	62.00	1	62.00	62.00	4	17,119	0.02%
2020/04/09	5	63.22	12	64.81	62.60	-7	17,198	-0.04%
2020/04/08	33	62.52	33	63.60	63.40	0	17,481	0.00%
2020/04/07	16	61.04	53	60.05	62.00	-37	17,099	-0.22%
2020/04/06	14	55.64	21	55.17	56.40	-7	16,665	-0.04%
2020/04/01	41	53.42	5	53.68	53.90	36	16,459	0.22%
2020/03/31	14	52.69	12	53.23	53.70	2	16,285	0.01%
2020/03/30	5	53.94	0	0.00	53.90	5	15,892	0.03%
2020/03/27	23	55.97	22	56.59	55.00	1	15,737	0.01%
2020/03/26	6	53.73	12	52.05	54.00	-6	15,448	-0.04%
2020/03/25	15	51.86	33	52.35	52.60	-18	15,288	-0.12%
2020/03/24	1	48.30	12	48.39	48.30	-11	15,366	-0.07%
2020/03/23	11	44.95	8	44.23	44.20	3	15,378	0.02%
2020/03/20	29	48.39	3	48.92	48.65	26	15,594	0.17%
2020/03/19	17	45.20	7	47.53	45.20	10	15,699	0.06%
2020/03/18	6	53.17	4	53.23	50.20	2	15,940	0.01%
2020/03/17	7	55.01	4	56.33	54.10	3	15,935	0.02%
2020/03/16	1	60.50	13	63.25	59.20	-12	15,889	-0.08%
2020/03/13	10	60.36	0	0.00	62.90	10	15,789	0.06%
2020/03/12	30	67.38	5	66.56	66.00	25	15,712	0.16%
2020/03/11	2	72.60	4	74.27	72.60	-2	15,616	-0.01%
2020/03/10	3	74.63	2	73.00	74.90	1	16,247	0.01%
2020/03/09	4	76.48	0	0.00	74.80	4	16,399	0.02%
2020/03/06	12	78.37	13	78.20	78.50	-1	16,572	-0.01%
2020/03/05	1	79.30	3	80.17	80.10	-2	16,512	-0.01%
2020/03/04	3	78.33	1	78.60	78.60	2	16,441	0.01%
2020/03/03	5	78.24	10	78.00	77.80	-5	16,394	-0.03%
2020/03/02	2	75.50	2	76.80	76.30	0	16,307	0.00%
2020/02/27	23	78.69	15	78.70	77.30	8	16,166	0.05%
2020/02/26	1	81.80	1	81.90	81.40	0	15,899	0.00%
2020/02/25	3	83.23	1	83.20	83.30	2	15,824	0.01%
2020/02/24	2	84.55	0	0.00	84.50	2	15,791	0.01%
2020/02/21	12	84.07	10	83.90	84.40	2	15,767	0.01%
2020/02/20	15	83.42	15	84.33	83.60	0	15,878	0.00%
2020/02/19	1	82.80	1	85.20	84.80	0	15,889	0.00%
2020/02/18	11	84.19	11	84.36	83.80	0	15,912	0.00%
2020/02/17	10	88.70	1	88.10	88.00	9	15,974	0.06%
2020/02/13	0	0.00	3	86.27	86.50	-3	15,905	-0.02%
2020/02/12	0	0.00	1	84.80	84.70	-1	15,692	-0.01%
2020/02/10	1.3	82.73	3	83.50	83.50	-1.7	15,557	-0.01%
2020/02/07	11	84.50	12	84.96	84.30	-1	15,720	-0.01%
2020/02/06	21	85.00	15	84.43	85.10	6	16,029	0.04%
2020/02/05	18	83.37	33	83.85	84.40	-15	16,011	-0.09%
2020/02/04	11	79.59	11	78.88	79.90	0	15,700	0.00%
2020/02/03	10	77.55	10	78.65	79.40	0	15,804	0.00%
2020/01/31	12	78.70	27	78.93	78.10	-15	15,856	-0.09%
2020/01/30	11	79.61	10	80.05	77.80	1	15,773	0.01%
2020/01/20	0	0.00	1	85.10	85.20	-1	15,557	-0.01%
2020/01/17	3	83.40	2	83.60	83.60	1	15,652	0.01%
2020/01/14	30	85.27	31	85.29	85.30	-1	15,890	-0.01%
2020/01/13	6	86.17	0	0.00	85.50	6	15,918	0.04%
2020/01/10	0	0.00	2	84.30	84.30	-2	15,943	-0.01%
2020/01/09	2	83.70	1.4	84.20	83.40	0.6	15,933	0.00%
2020/01/08	16	84.29	10	83.66	82.60	6	15,985	0.04%
2020/01/07	18	80.92	4	80.73	81.10	14	15,937	0.09%
2020/01/06	4	83.53	4	83.68	83.70	0	16,165	0.00%
2020/01/03	20	84.78	13	85.25	84.80	7	16,883	0.04%
2020/01/02	9	85.42	9	87.38	86.00	0	16,981	0.00%
2019/12/30	5	84.82	1	84.50	84.50	4	16,674	0.02%
2019/12/25	0	0.00	3	83.93	84.10	-3	17,027	-0.02%
2019/12/24	5	83.22	3	82.50	83.50	2	17,325	0.01%
2019/12/23	0	0.00	3.4	82.66	82.60	-3.4	17,442	-0.02%
2019/12/20	12	83.94	6	85.02	83.50	6	17,427	0.03%
2019/12/18	1	83.40	1.1	84.45	84.00	-0.1	17,121	0.00%
2019/12/17	1	83.40	12	85.33	85.30	-11	16,935	-0.06%
2019/12/16	19	82.41	31	83.18	82.80	-12	16,537	-0.07%
2019/12/13	0	0.00	34	80.20	79.60	-34	16,307	-0.21%
2019/12/12	2	77.40	9	77.23	77.30	-7	16,202	-0.04%
2019/12/11	2	75.60	1	76.10	75.60	1	16,149	0.01%
2019/12/10	5	76.00	0	0.00	75.10	5	15,982	0.03%
2019/12/09	2	76.25	0	0.00	76.00	2	15,918	0.01%
2019/12/06	7	77.56	4	77.18	75.30	3	15,863	0.02%
2019/12/05	3	76.50	29	76.43	77.20	-26	15,614	-0.17%
2019/12/04	1	73.90	1	73.60	72.60	0	15,170	0.00%
2019/12/03	1	73.40	7	73.07	73.30	-6	15,695	-0.04%
2019/11/29	2	71.70	2	71.30	71.20	0	15,714	0.00%
2019/11/28	1	71.80	17	71.95	71.70	-16	15,743	-0.10%
2019/11/27	0	0.00	1	71.50	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	2	71.55	70.80	-2	16,240	-0.01%
2019/11/22	2	70.30	0	0.00	70.10	2	16,398	0.01%
2019/11/21	2	69.10	0	0.00	69.30	2	16,432	0.01%
2019/11/20	3	70.30	1	70.70	71.00	2	16,400	0.01%
2019/11/19	5	71.46	1	71.20	71.20	4	16,383	0.02%
2019/11/18	3	71.43	8	71.43	71.10	-5	16,350	-0.03%
2019/11/15	3	68.00	3	69.10	69.00	0	16,425	0.00%
2019/11/14	9	67.39	0	67.40	67.20	9	16,375	0.05%
2019/11/13	15	70.41	0	0.00	69.90	15	16,213	0.09%
2019/11/11	0	0.00	1	71.20	71.20	-1	16,841	-0.01%
2019/11/07	0	0.00	6	72.00	72.40	-6	17,237	-0.03%
2019/11/06	0	0.00	8	73.34	72.50	-8	17,622	-0.05%
2019/11/05	5	72.34	16	72.13	73.00	-11	17,609	-0.06%
2019/11/04	17	69.84	0	0.00	69.80	17	17,614	0.10%
2019/10/31	7	70.21	1	70.00	70.00	6	18,113	0.03%
2019/10/30	8	71.00	0	0.00	71.10	8	18,232	0.04%
2019/10/28	0	0.00	1	72.00	71.90	-1	18,880	-0.01%
2019/10/25	6	72.75	5	72.50	71.70	1	19,226	0.01%
2019/10/24	2	70.85	1	71.00	71.30	1	19,474	0.01%
2019/10/23	10	70.70	5	71.06	70.60	5	20,013	0.02%
2019/10/22	17	70.82	0	0.00	70.90	17	20,315	0.08%
2019/10/21	3	71.37	0	0.00	71.60	3	20,699	0.01%
2019/10/18	3	71.73	3	72.40	72.30	0	21,155	0.00%
2019/10/17	0	0.00	10	69.80	70.40	-10	21,006	-0.05%
2019/10/16	8	70.15	1	71.00	70.00	7	21,169	0.03%
2019/10/15	3	69.67	1	69.80	69.60	2	21,329	0.01%
2019/10/14	4	73.08	3	73.53	71.70	1	21,521	0.00%
2019/10/09	18	73.51	1	72.40	71.40	17	21,722	0.08%
2019/10/08	6	78.82	2	78.75	78.60	4	22,011	0.02%
2019/10/07	0	0.00	2	81.70	81.70	-2	22,204	-0.01%
2019/10/04	3	79.20	1	79.10	79.20	2	22,600	0.01%
2019/10/03	2	80.30	0	0.00	79.90	2	22,655	0.01%
2019/10/02	2	82.80	0	0.00	82.00	2	22,675	0.01%
2019/10/01	10	81.90	0	0.00	83.10	10	22,863	0.04%
2019/09/27	3	81.80	1	80.60	80.50	2	23,213	0.01%
2019/09/26	6	83.80	1	84.30	84.30	5	23,309	0.02%
2019/09/25	2	84.45	1	85.00	85.00	1	23,355	0.00%
2019/09/24	4	85.25	4	85.70	85.40	0	23,564	0.00%
2019/09/23	2	83.40	3	84.87	85.00	-1	23,513	0.00%
2019/09/19	0	0.00	2	81.90	81.40	-2	23,507	-0.01%
2019/09/18	1	82.70	2	82.40	82.10	-1	23,652	0.00%
2019/09/17	2	82.20	6	82.47	82.00	-4	23,426	-0.02%
2019/09/16	0	0.00	4	78.60	78.10	-4	23,070	-0.02%
2019/09/11	1	76.90	0	0.00	76.90	1	23,092	0.00%
2019/09/09	1	76.50	2	77.50	76.50	-1	22,963	0.00%
2019/09/06	0	0.00	4	77.43	77.10	-4	22,935	-0.02%
2019/09/05	13	75.04	37	76.15	76.90	-24	22,727	-0.11%
2019/09/04	4	73.08	25	73.11	73.00	-21	22,048	-0.10%
2019/09/02	0	0.00	5	71.80	71.80	-5	21,945	-0.02%
2019/08/30	27	70.32	12	70.83	70.40	15	22,042	0.07%
2019/08/29	9	71.21	1	71.90	70.90	8	21,791	0.04%
2019/08/28	4	73.13	12	73.07	73.50	-8	21,629	-0.04%
2019/08/27	2	71.90	12	72.18	72.40	-10	21,576	-0.05%
2019/08/22	1	70.30	4	70.60	70.30	-3	21,891	-0.01%
2019/08/21	14	69.87	16	69.50	70.20	-2	21,999	-0.01%
2019/08/20	8	69.71	0	0.00	69.60	8	21,910	0.04%
2019/08/19	0	0.00	10	71.52	71.50	-10	21,701	-0.05%
2019/08/16	3	71.53	2	71.60	71.30	1	21,706	0.00%
2019/08/15	11	71.12	3	71.17	71.40	8	21,528	0.04%
2019/08/14	10	72.01	8	71.69	72.50	2	21,327	0.01%
2019/08/13	6	68.63	1	68.80	68.80	5	20,914	0.02%
2019/08/12	3	68.80	9	68.56	69.30	-6	20,823	-0.03%
2019/08/08	18	68.50	11	68.37	68.10	7	20,648	0.03%
2019/08/07	15	70.20	0	0.00	69.80	15	20,380	0.07%
2019/08/06	6	68.87	5	68.98	69.20	1	20,360	0.00%
2019/08/05	9	71.49	9	71.69	70.90	0	20,128	0.00%
2019/08/02	24	72.50	32	72.38	72.30	-8	19,947	-0.04%
2019/08/01	14	73.12	15	73.59	74.10	-1	19,603	-0.01%
2019/07/31	37	74.03	34	73.47	74.00	3	19,326	0.02%
2019/07/30	3	73.97	6	76.80	75.80	-3	18,943	-0.02%
2019/07/29	15	75.31	20	76.05	74.80	-5	18,672	-0.03%
2019/07/26	35	76.07	40	76.05	77.00	-5	18,418	-0.03%
2019/07/25	6	73.70	27	75.03	76.50	-21	18,036	-0.12%
2019/07/24	4	71.10	3	71.43	71.80	1	17,555	0.01%
2019/07/23	2	72.05	11	72.34	72.30	-9	17,288	-0.05%
2019/07/22	1	69.50	11	69.50	69.80	-10	16,822	-0.06%
2019/07/19	6	67.13	4	67.40	67.70	2	16,681	0.01%
2019/07/18	12	67.18	11	67.46	66.70	1	16,766	0.01%
2019/07/17	26	67.71	22	67.21	67.70	4	16,761	0.02%
2019/07/16	15	67.91	19	68.95	67.90	-4	16,403	-0.02%
2019/07/15	16	69.24	37	69.04	69.90	-21	16,011	-0.13%
2019/07/12	23	66.95	65	67.77	66.70	-42	15,539	-0.27%
2019/07/11	3	65.30	31	65.06	65.40	-28	14,914	-0.19%
2019/07/10	1	64.00	10	63.97	64.40	-9	14,508	-0.06%
2019/07/09	1	62.50	9.2	61.82	62.80	-8.2	14,063	-0.06%
2019/07/08	0	0.00	20	61.08	61.00	-20	13,989	-0.14%
2019/07/05	9	60.44	24	61.52	62.00	-15	13,864	-0.11%
2019/07/04	33	59.24	2	59.20	59.20	31	13,603	0.23%
2019/07/03	13	65.28	21	65.69	65.20	-8	13,120	-0.06%
2019/07/02	7	66.29	11	66.46	66.30	-4	12,926	-0.03%
2019/07/01	2	65.90	24	65.98	66.00	-22	12,763	-0.17%
2019/06/28	1	64.40	18	64.44	64.50	-17	12,675	-0.13%
2019/06/27	11	63.98	4	63.98	64.10	7	12,671	0.06%
2019/06/26	3	63.40	1	64.50	63.70	2	12,576	0.02%
2019/06/25	0	0.00	14	63.60	63.30	-14	12,511	-0.11%
2019/06/24	0	0.00	0	63.50	63.10	0	12,335	0.00%
2019/06/21	1.5	63.13	8	63.20	63.00	-6.5	12,376	-0.05%
2019/06/20	0	0.00	1	62.60	62.30	-1	12,425	-0.01%
2019/06/19	7	61.64	11	62.10	62.10	-4	12,690	-0.03%
2019/06/18	0	0.00	1	61.10	60.90	-1	12,913	-0.01%
2019/06/17	11	60.90	0	0.00	60.90	11	13,002	0.08%
2019/06/14	1	61.10	0	0.00	60.80	1	13,029	0.01%
2019/06/13	2	61.00	1	60.80	60.90	1	13,208	0.01%
2019/06/12	0	0.00	1	59.90	60.70	-1	13,381	-0.01%
2019/06/10	11	59.56	3	60.00	59.30	8	13,385	0.06%
2019/06/06	15	59.21	0	0.00	59.20	15	13,309	0.11%
2019/06/05	1	60.70	6	60.97	60.50	-5	13,197	-0.04%
2019/06/04	10	60.95	12	61.08	60.90	-2	13,239	-0.02%
2019/06/03	0	0.00	13	61.05	61.90	-13	13,345	-0.10%
2019/05/31	13	60.90	9	61.07	61.60	4	13,594	0.03%
2019/05/30	4	58.78	0	0.00	60.00	4	13,647	0.03%
2019/05/29	42	58.45	4	58.45	58.00	38	14,301	0.27%
2019/05/28	1	60.70	0	0.00	60.90	1	14,202	0.01%
2019/05/27	4	60.40	0	0.00	60.50	4	14,243	0.03%
2019/05/24	8	59.95	0	0.00	59.80	8	14,355	0.06%
2019/05/23	5	59.94	1	59.90	60.20	4	14,524	0.03%
2019/05/22	12	61.30	0	0.00	60.80	12	14,473	0.08%
2019/05/20	3	61.10	0	0.00	60.90	3	14,456	0.02%
2019/05/17	3	60.67	0	0.00	60.60	3	14,483	0.02%
2019/05/16	14	61.17	3	61.60	61.00	11	14,663	0.08%
2019/05/15	3	62.00	0	62.50	62.00	3	14,857	0.02%
2019/05/14	26	60.57	0	0.00	61.50	26	14,930	0.17%
2019/05/13	2	62.50	0	61.80	61.10	2	14,868	0.01%
2019/05/10	0	0.00	1	65.10	63.80	-1	14,877	-0.01%
2019/05/09	0	0.00	4	65.27	64.20	-4	14,873	-0.03%
2019/05/08	2	65.15	5.1	65.67	65.90	-3.1	14,917	-0.02%
2019/05/07	3	65.90	1	66.10	66.20	2	15,090	0.01%
2019/05/06	4	65.30	1	65.10	65.00	3	15,350	0.02%
2019/05/03	0	0.00	2	66.35	66.70	-2	15,458	-0.01%
2019/05/02	0	0.00	2	65.90	65.70	-2	15,502	-0.01%
2019/04/30	1	65.40	1	65.30	65.40	0	15,440	0.00%
2019/04/29	2	65.40	0	0.00	64.70	2	15,403	0.01%
2019/04/26	2	64.90	22	65.69	66.00	-20	15,443	-0.13%
2019/04/25	5	65.56	23	66.25	65.50	-18	15,607	-0.12%
2019/04/24	1	65.80	11	65.25	65.40	-10	15,701	-0.06%
2019/04/23	6	65.00	5	64.68	64.90	1	15,609	0.01%
2019/04/22	1	63.90	1	63.80	63.80	0	15,427	0.00%
2019/04/19	1	64.20	1	63.80	63.70	0	15,609	0.00%
2019/04/18	3	63.43	1	64.00	63.10	2	15,726	0.01%
2019/04/17	6	62.75	7	63.19	63.90	-1	15,680	-0.01%
2019/04/16	0	0.00	4	62.53	62.70	-4	15,271	-0.03%
2019/04/15	3	61.53	6	61.78	61.70	-3	15,292	-0.02%
2019/04/12	10	60.63	8	60.68	60.50	2	15,430	0.01%
2019/04/11	7	61.93	3	62.37	61.60	4	15,579	0.03%
2019/04/10	0	0.00	6	62.43	62.50	-6	15,541	-0.04%
2019/04/09	14	62.71	10	62.80	62.60	4	15,544	0.03%
2019/04/08	11	62.76	2	63.00	63.00	9	15,589	0.06%
2019/04/03	0	0.00	3	62.10	62.30	-3	15,573	-0.02%
2019/04/02	1	61.20	0	0.00	61.70	1	15,576	0.01%
2019/04/01	0	0.00	0.1	61.20	61.00	-0.1	15,479	0.00%
2019/03/29	3	61.20	0	0.00	61.40	3	15,297	0.02%
2019/03/28	4	60.58	0	0.00	60.80	4	15,362	0.03%
2019/03/27	1	61.10	0	0.00	61.10	1	15,426	0.01%
2019/03/26	14	61.30	0	0.00	61.00	14	15,503	0.09%
2019/03/25	9	61.28	7	61.14	61.10	2	15,537	0.01%
2019/03/22	2	63.65	5	64.02	63.10	-3	15,375	-0.02%
2019/03/21	2	62.50	3	62.67	62.80	-1	15,116	-0.01%
2019/03/19	5	59.86	0	0.00	59.70	5	14,829	0.03%
2019/03/18	11	59.52	0	0.00	59.50	11	14,908	0.07%
2019/03/15	12	60.46	0	0.00	60.10	12	15,087	0.08%
2019/03/14	11	60.15	0	0.00	60.30	11	14,991	0.07%
2019/03/12	2	60.90	0	0.00	60.80	2	15,594	0.01%
2019/03/11	5	60.54	5	60.40	60.40	0	15,731	0.00%
2019/03/08	17	59.46	1	60.40	60.50	16	16,027	0.10%
2019/03/07	9	60.42	4	60.78	60.00	5	16,221	0.03%
2019/03/06	4	61.53	0	0.00	61.40	4	16,501	0.02%
2019/03/05	14	63.61	30	63.70	63.10	-16	16,394	-0.10%
2019/03/04	40	65.68	2	64.90	64.80	38	16,369	0.23%
2019/02/27	2	62.90	7	62.64	62.20	-5	15,802	-0.03%
2019/02/26	5	62.30	0	0.00	62.00	5	15,710	0.03%
2019/02/25	0	0.00	1	61.40	61.60	-1	15,707	-0.01%
2019/02/22	10	61.40	3	62.10	60.90	7	15,771	0.04%
2019/02/21	0	0.00	50	60.70	60.80	-50	15,743	-0.32%
2019/02/20	0	0.00	1	60.40	60.60	-1	15,996	-0.01%
2019/02/19	0	0.00	10	60.30	60.50	-10	16,166	-0.06%
2019/02/15	3	60.33	0	0.00	60.00	3	16,456	0.02%
2019/02/14	10	61.74	13	62.54	62.10	-3	16,908	-0.02%
2019/02/13	6	60.02	1	60.50	60.50	5	16,720	0.03%
2019/02/12	4	59.83	0	0.00	60.00	4	16,634	0.02%
2019/02/11	1	60.30	1	59.90	59.00	0	16,723	0.00%
2019/01/30	5	59.90	0	0.00	60.10	5	16,698	0.03%
2019/01/29	52	59.78	4	59.35	58.80	48	16,892	0.28%
2019/01/28	0	0.00	1	61.30	60.80	-1	16,946	-0.01%
2019/01/25	17	61.19	6	59.68	60.00	11	17,441	0.06%
2019/01/24	0	0.00	4	59.10	59.60	-4	17,578	-0.02%
2019/01/23	0	0.00	7	57.13	57.00	-7	17,784	-0.04%
2019/01/21	2	57.30	0	0.00	57.20	2	18,153	0.01%
2019/01/18	7	56.01	1	56.00	56.40	6	18,315	0.03%
2019/01/17	5	56.42	5	55.58	55.10	0	18,690	0.00%
2019/01/16	4	55.78	16	55.21	56.40	-12	18,690	-0.06%
2019/01/15	2	53.90	6	53.73	53.60	-4	18,317	-0.02%
2019/01/14	2	52.30	0	0.00	52.00	2	18,313	0.01%
2019/01/11	13	53.45	3	53.50	53.50	10	18,682	0.05%
2019/01/10	10	54.30	2	53.00	53.80	8	18,912	0.04%
2019/01/09	0	0.00	2	52.50	52.50	-2	19,145	-0.01%
2019/01/08	3	52.00	0	0.00	51.70	3	19,658	0.02%
2019/01/07	0	0.00	2	52.00	51.80	-2	20,232	-0.01%
2019/01/04	0	0.00	1	49.85	51.60	-1	20,387	0.00%
2019/01/03	11	52.50	0	0.00	51.50	11	20,481	0.05%
2019/01/02	1	55.00	0	0.00	55.00	1	20,280	0.00%
2018/12/28	2	55.50	0	0.00	55.00	2	20,283	0.01%
2018/12/27	0	0.00	3	56.03	55.80	-3	20,546	-0.01%
2018/12/26	2	57.20	2	55.40	54.10	0	20,886	0.00%
2018/12/24	1	55.00	4	54.73	56.00	-3	20,630	-0.01%
2018/12/21	2	52.85	0	0.00	53.90	2	20,769	0.01%
2018/12/19	2	53.40	2	53.10	53.70	0	20,739	0.00%
2018/12/13	0	0.00	6	54.17	54.30	-6	21,248	-0.03%
2018/12/12	8	53.49	2	53.35	53.70	6	21,266	0.03%
2018/12/10	5	52.52	4	52.30	52.10	1	21,444	0.00%
2018/12/06	1	55.10	27	55.60	55.00	-26	21,318	-0.12%
2018/12/05	18	57.37	13	57.01	56.90	5	21,196	0.02%
2018/12/04	0	0.00	4	62.03	62.00	-4	20,978	-0.02%
2018/12/03	15	63.37	16	63.79	62.80	-1	21,411	0.00%
2018/11/30	12	60.98	6	60.95	61.00	6	21,352	0.03%
2018/11/29	10	60.30	12	62.33	60.30	-2	21,074	-0.01%
2018/11/28	10	58.55	1	59.00	58.60	9	20,549	0.04%
2018/11/27	2	56.80	0	0.00	58.00	2	20,421	0.01%
2018/11/26	0	0.00	19	57.35	57.30	-19	20,280	-0.09%
2018/11/23	11	57.62	0	0.00	56.10	11	20,060	0.05%
2018/11/22	8	58.06	14	57.89	58.00	-6	19,999	-0.03%
2018/11/21	6	57.18	1	57.80	57.80	5	19,955	0.03%
2018/11/20	6	57.50	7	56.89	57.50	-1	19,930	-0.01%
2018/11/19	3	57.30	20	57.08	57.50	-17	19,764	-0.09%
2018/11/16	13	56.54	5	56.60	54.60	8	19,540	0.04%
2018/11/15	0	0.00	2	56.50	55.90	-2	19,505	-0.01%
2018/11/14	2	56.55	8	56.59	56.50	-6	19,728	-0.03%
2018/11/13	25	55.67	12	55.80	56.20	13	19,607	0.07%
2018/11/12	0	0.00	6	53.30	53.80	-6	19,062	-0.03%
2018/11/09	6	54.00	0	0.00	54.20	6	19,229	0.03%
2018/11/08	12	54.79	16	56.88	53.80	-4	19,260	-0.02%
2018/11/07	15	53.60	22	53.80	55.20	-7	19,218	-0.04%
2018/11/06	17	53.00	10	53.60	52.20	7	19,372	0.04%
2018/11/05	3	55.60	16	55.74	55.70	-13	19,130	-0.07%
2018/11/02	25	56.34	21	56.86	56.10	4	18,950	0.02%
2018/11/01	6	52.78	39	53.81	54.40	-33	18,486	-0.18%
2018/10/31	10	50.06	7	51.57	51.40	3	18,245	0.02%
2018/10/30	0	0.00	2	47.53	48.50	-2	18,057	-0.01%
2018/10/29	1	46.60	0	0.00	46.60	1	18,136	0.01%
2018/10/26	1	46.75	0	0.00	46.00	1	18,007	0.01%
2018/10/25	3	45.80	0	0.00	45.75	3	17,850	0.02%
2018/10/23	14	50.76	2	51.00	50.50	12	17,196	0.07%
2018/10/22	9	51.62	1	52.70	52.50	8	17,104	0.05%
2018/10/19	8	51.61	4	51.40	52.10	4	17,086	0.02%
2018/10/18	5	52.50	5	51.82	51.50	0	16,829	0.00%
2018/10/17	34	55.43	27	54.70	54.40	7	16,582	0.04%
2018/10/16	37	55.65	32	56.16	54.10	5	16,399	0.03%
2018/10/15	22	55.50	22	56.18	57.20	0	15,984	0.00%
2018/10/12	0	0.00	5	52.40	53.30	-5	15,807	-0.03%
2018/10/11	9.1	47.95	5	48.50	48.50	4.1	16,127	0.03%
2018/10/09	0	0.00	1	52.50	52.30	-1	15,936	-0.01%
2018/10/08	1	52.30	1	52.50	52.70	0	15,934	0.00%
2018/10/05	3	52.70	1	52.40	52.20	2	16,046	0.01%
2018/10/04	4	55.18	2	54.80	53.90	2	15,944	0.01%
2018/10/01	0	0.00	1	59.10	59.20	-1	15,987	-0.01%
2018/09/28	2	58.40	0	0.00	58.10	2	16,032	0.01%
2018/09/27	6	59.30	0	0.00	59.80	6	16,022	0.04%
2018/09/26	2	60.00	0	0.00	60.20	2	16,059	0.01%
2018/09/25	1	60.40	3	59.57	61.70	-2	15,996	-0.01%
2018/09/21	1	57.70	1	58.00	58.50	0	15,787	0.00%
2018/09/19	3	60.60	3	60.83	60.00	0	15,619	0.00%
2018/09/18	8	59.36	8	59.56	59.30	0	15,521	0.00%
2018/09/17	2	60.90	0	0.00	61.20	2	15,653	0.01%
2018/09/14	0	0.00	1	59.10	59.60	-1	15,536	-0.01%
2018/09/13	1	58.10	0	0.00	57.50	1	15,487	0.01%
2018/09/11	2	60.20	5	60.20	60.10	-3	15,284	-0.02%
2018/09/10	8	58.36	2	58.30	59.40	6	15,273	0.04%
2018/09/07	6	58.72	0	0.00	57.50	6	15,057	0.04%
2018/09/06	6	64.13	2	64.50	63.60	4	14,555	0.03%
2018/09/05	3	67.00	0	0.00	66.60	3	14,461	0.02%
2018/09/04	0	0.00	1	67.40	67.60	-1	14,515	-0.01%
2018/09/03	4	67.75	1	67.00	66.70	3	14,537	0.02%
2018/08/31	1	68.70	2	68.70	69.70	-1	14,532	-0.01%
2018/08/29	4	70.98	6	69.92	69.90	-2	14,638	-0.01%
2018/08/28	3	71.40	2	71.50	70.70	1	14,686	0.01%
2018/08/27	4	70.10	0	0.00	70.10	4	14,685	0.03%
2018/08/24	6	67.12	0	0.00	67.40	6	14,615	0.04%
2018/08/22	0	0.00	1	69.50	67.40	-1	15,016	-0.01%
2018/08/21	5	68.38	6	67.87	68.50	-1	14,898	-0.01%
2018/08/20	3	66.73	0	0.00	65.70	3	14,733	0.02%
2018/08/17	3	66.63	23	66.01	65.00	-20	14,696	-0.14%
2018/08/16	2	64.20	1	66.20	67.30	1	14,730	0.01%
2018/08/15	7	68.24	0	0.00	67.70	7	14,720	0.05%
2018/08/14	13	68.68	1	69.90	70.20	12	14,828	0.08%
2018/08/13	10	69.58	1	70.00	68.90	9	14,780	0.06%
2018/08/10	1	73.00	17	73.46	73.20	-16	14,684	-0.11%
2018/08/09	3	74.00	2	74.00	73.80	1	15,217	0.01%
2018/08/08	2	73.85	9	74.00	73.70	-7	15,904	-0.04%
2018/08/07	3	74.60	4	73.90	74.30	-1	15,697	-0.01%
2018/08/06	4	74.20	0	0.00	73.60	4	15,527	0.03%
2018/08/03	7	76.90	5	77.12	75.80	2	15,434	0.01%
2018/08/02	3	78.40	11	78.19	78.40	-8	15,088	-0.05%
2018/08/01	1	79.00	1	78.10	79.60	0	15,260	0.00%
2018/07/30	11	79.80	2	80.60	79.60	9	15,472	0.06%
2018/07/27	0	0.00	1	81.70	81.90	-1	15,429	-0.01%
2018/07/25	1	80.80	2	80.70	80.70	-1	15,438	-0.01%
2018/07/24	16	78.31	6.1	78.11	78.70	9.9	15,313	0.06%
2018/07/23	1	78.00	0	0.00	78.50	1	15,282	0.01%
2018/07/20	1	80.50	1	80.40	80.50	0	15,145	0.00%
2018/07/19	4	81.58	14	81.36	80.20	-10	14,995	-0.07%
2018/07/18	28	85.75	5	84.48	84.00	23	14,804	0.16%
2018/07/17	1	86.00	8	86.30	88.10	-7	14,268	-0.05%
2018/07/16	4	86.43	2.2	86.46	86.00	1.8	14,503	0.01%
2018/07/13	3	88.60	1	87.00	88.80	2	14,830	0.01%
2018/07/12	0	0.00	11	85.55	86.00	-11	14,930	-0.07%
2018/07/11	2	82.40	0	0.00	83.60	2	14,854	0.01%
2018/07/10	13	82.30	0	0.00	83.90	13	14,839	0.09%
2018/07/09	3	81.17	6	80.63	81.00	-3	14,834	-0.02%
2018/07/06	11	79.48	71	78.81	79.30	-60	14,766	-0.41%
2018/07/05	7	79.59	2	78.50	78.10	5	14,840	0.03%
2018/07/04	4	81.80	10	81.00	80.90	-6	14,867	-0.04%
2018/07/03	5	82.40	0	0.00	81.80	5	14,987	0.03%
2018/07/02	0	0.00	8	81.19	81.00	-8	15,008	-0.05%
2018/06/27	1	87.50	10	88.40	87.20	-9	14,905	-0.06%
2018/06/26	12	83.72	3	83.60	85.40	9	14,884	0.06%
2018/06/25	73	90.05	8	88.11	86.50	65	14,928	0.44%
2018/06/22	1	91.40	0	0.00	92.50	1	14,980	0.01%
2018/06/20	2	90.70	1	90.40	90.40	1	15,469	0.01%
2018/06/19	10	92.40	0	0.00	90.60	10	15,738	0.06%
2018/06/15	5	92.00	0	0.00	92.30	5	15,984	0.03%
2018/06/14	1	92.40	3	91.97	93.00	-2	16,223	-0.01%
2018/06/13	0	0.00	1	95.30	94.00	-1	16,634	-0.01%
2018/06/12	1	97.70	0	0.00	97.60	1	17,044	0.01%
2018/06/11	3	100.50	1	100.50	100.50	2	17,150	0.01%
2018/06/08	4	99.58	0	0.00	99.80	4	17,589	0.02%
2018/06/07	4	100.00	2	99.60	101.00	2	18,378	0.01%
2018/06/06	4	101.50	1	100.50	100.00	3	18,443	0.02%
2018/06/05	3	103.00	13	100.85	101.00	-10	18,596	-0.05%
2018/06/04	4	99.35	10.1	100.12	100.50	-6.1	18,828	-0.03%
2018/06/01	3	97.67	1	98.40	97.50	2	18,800	0.01%
2018/05/31	2	98.30	5	98.42	99.60	-3	18,818	-0.02%
2018/05/30	18	96.58	7.1	96.21	96.50	10.9	18,634	0.06%
2018/05/29	0	0.00	13	99.00	98.90	-13	18,503	-0.07%
2018/05/28	6	99.75	15	99.30	99.30	-9	18,719	-0.05%
2018/05/25	3	102.50	9	103.50	100.50	-6	19,323	-0.03%
2018/05/24	2	100.00	8	101.50	102.00	-6	19,520	-0.03%
2018/05/23	6	100.43	8.1	99.52	99.30	-2.1	19,558	-0.01%
2018/05/22	13	98.62	6	101.00	97.20	7	19,441	0.04%
2018/05/21	7	99.54	0	0.00	99.00	7	19,640	0.04%
2018/05/18	1	99.30	5	100.00	98.90	-4	19,694	-0.02%
2018/05/17	20	106.20	10	102.00	101.50	10	19,593	0.05%
2018/05/16	4	101.00	15	100.35	102.50	-11	19,118	-0.06%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/11	11	96.56	9	96.53	95.60	2	19,074	0.01%
2018/05/10	9	95.23	1	94.00	93.60	8	18,979	0.04%
2018/05/08	0	0.00	17	94.38	94.00	-17	18,972	-0.09%
2018/05/07	1	92.60	0	0.00	92.60	1	18,680	0.01%
2018/05/04	0	0.00	2	91.05	91.70	-2	18,653	-0.01%
2018/05/03	23	90.08	24	89.63	89.90	-1	18,672	-0.01%
2018/04/30	4	91.95	0	0.00	93.00	4	18,689	0.02%
2018/04/27	0	0.00	4	93.50	93.10	-4	18,725	-0.02%
2018/04/26	12.1	91.56	10	93.10	91.80	2.1	18,716	0.01%
2018/04/25	2	90.40	1	90.80	90.80	1	18,742	0.01%
2018/04/24	46	89.88	30	90.67	90.10	16	18,877	0.08%
2018/04/23	16	92.83	15	92.47	93.00	1	19,254	0.01%
2018/04/20	2	94.20	5	93.44	92.70	-3	19,486	-0.02%
2018/04/19	1	96.10	23	97.01	97.90	-22	19,220	-0.11%
2018/04/18	10	92.80	14	93.27	93.10	-4	18,841	-0.02%
2018/04/17	7	90.17	0	0.00	89.50	7	18,660	0.04%
2018/04/16	1	92.40	5	92.14	92.20	-4	18,787	-0.02%
2018/04/13	25	94.50	29	93.92	93.40	-4	18,749	-0.02%
2018/04/12	0	0.00	10	92.10	92.50	-10	18,780	-0.05%
2018/04/11	10	93.05	3	93.23	91.20	7	19,053	0.04%
2018/04/10	6	89.27	0	0.00	91.90	6	19,019	0.03%
2018/04/09	2	89.40	5	89.06	88.50	-3	19,053	-0.02%
2018/04/03	0	0.00	1	90.40	90.60	-1	18,913	-0.01%
2018/04/02	18	92.42	0	0.00	91.70	18	18,896	0.10%
2018/03/30	12	91.55	11	92.73	91.80	1	19,101	0.01%
2018/03/29	1	92.00	1	91.60	92.30	0	19,052	0.00%
2018/03/28	14	91.46	11	91.94	90.70	3	18,971	0.02%
2018/03/27	5	95.42	3	93.87	95.40	2	18,730	0.01%
2018/03/26	4	92.33	0	0.00	92.00	4	18,622	0.02%
2018/03/23	21	93.17	16	93.17	94.50	5	18,478	0.03%
2018/03/22	8	96.83	2	97.05	96.30	6	18,238	0.03%
2018/03/21	0	0.00	13	98.85	99.00	-13	17,895	-0.07%
2018/03/20	13	96.32	3	96.00	95.00	10	17,524	0.06%
2018/03/19	10	95.62	6	96.80	97.00	4	17,250	0.02%
2018/03/16	7	93.03	18	93.76	94.20	-11	16,725	-0.07%
2018/03/15	1	90.40	8	90.48	91.00	-7	16,156	-0.04%
2018/03/14	7	90.10	6	89.97	89.40	1	16,113	0.01%
2018/03/13	3	89.30	6	87.23	89.90	-3	15,958	-0.02%
2018/03/09	6	83.20	25	83.35	83.30	-19	15,454	-0.12%
2018/03/08	7	81.23	17.5	81.92	82.00	-10.5	15,864	-0.07%
2018/03/07	0	0.00	0.1	79.90	80.00	-0.1	15,939	0.00%
2018/03/06	0	0.00	2	79.85	79.60	-2	16,308	-0.01%
2018/03/05	12	79.02	0	0.00	78.40	12	16,806	0.07%
2018/03/02	10	77.96	1	78.40	78.40	9	16,955	0.05%
2018/03/01	11	79.03	0	0.00	78.70	11	16,954	0.06%
2018/02/27	2	82.00	23	82.05	80.80	-21	16,838	-0.12%
2018/02/26	8	81.18	1	80.80	81.00	7	16,145	0.04%
2018/02/23	20	79.74	4	79.60	79.90	16	16,437	0.10%
2018/02/22	0	0.00	4	79.28	79.30	-4	16,460	-0.02%
2018/02/21	10	79.30	80	79.53	79.90	-70	16,493	-0.42%
2018/02/12	10	74.40	13	74.84	76.00	-3	16,049	-0.02%
2018/02/09	7	69.10	8	72.56	73.30	-1	15,942	-0.01%
2018/02/08	26	73.60	6	73.53	72.70	20	15,942	0.13%
2018/02/07	12	76.31	11	74.71	73.60	1	15,895	0.01%
2018/02/06	23	74.24	31	72.80	72.40	-8	15,857	-0.05%
2018/02/05	10.5	76.84	0	0.00	77.40	10.5	15,869	0.07%
2018/02/02	1	81.00	0	0.00	79.60	1	16,005	0.01%
2018/02/01	15	80.75	13	81.18	81.20	2	16,025	0.01%
2018/01/31	10	77.80	1	79.20	79.40	9	16,008	0.06%
2018/01/30	10	79.02	10	78.55	78.40	0	16,229	0.00%
2018/01/29	5	79.50	11	79.06	78.80	-6	16,170	-0.04%
2018/01/26	8	79.05	2	79.60	79.40	6	16,229	0.04%
2018/01/25	14	79.81	12	78.73	78.50	2	16,320	0.01%
2018/01/24	11	80.68	10	80.40	80.50	1	16,586	0.01%
2018/01/23	26	80.91	15	80.46	80.20	11	16,916	0.07%
2018/01/22	16	79.85	12	80.78	80.50	4	17,064	0.02%
2018/01/19	3	81.07	7.2	80.60	80.60	-4.2	17,178	-0.02%
2018/01/18	4	82.78	11	82.51	82.00	-7	17,082	-0.04%
2018/01/17	39	83.64	24	82.18	81.00	15	16,966	0.09%
2018/01/16	20	83.46	39.5	84.41	85.00	-19.5	16,460	-0.12%
2018/01/15	25	82.76	10	81.88	83.40	15	16,305	0.09%
2018/01/12	29.1	80.40	4	80.80	81.40	25.1	16,449	0.15%
2018/01/11	0	0.00	3	80.70	80.30	-3	16,696	-0.02%
2018/01/10	6	79.80	0	0.00	78.30	6	17,035	0.04%
2018/01/09	0	0.00	2	83.10	82.60	-2	17,423	-0.01%
2018/01/08	6	84.40	31	83.79	83.50	-25	17,815	-0.14%
2018/01/05	10	82.60	34	83.41	83.50	-24	18,110	-0.13%
2018/01/04	7	81.30	19	81.13	81.50	-12	17,929	-0.07%
2018/01/03	12	80.52	17	79.97	80.30	-5	18,254	-0.03%
2018/01/02	5	79.50	1	78.40	78.00	4	18,418	0.02%