南亞科 (2408)-華南永昌-朴子券商分點個股進出

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
66.2
漲跌
▲0.2
漲幅
+0.30%
成交量
9,180張
產業
上市半導體類股
1771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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	1	66.50	12	66.15	66.20	-11	15,581	-0.07%
2024/06/13	2	66.10	13	66.25	66.00	-11	15,721	-0.07%
2024/06/12	1	64.70	1	64.40	64.60	0	15,630	0.00%
2024/06/11	0	0.00	2	64.20	64.30	-2	15,745	-0.01%
2024/06/07	0	0.00	1	64.60	64.80	-1	16,043	-0.01%
2024/06/06	1	63.60	2	63.60	63.40	-1	16,144	-0.01%
2024/06/05	7	63.10	0	0.00	63.00	7	16,354	0.04%
2024/06/04	1	63.20	0	0.00	63.20	1	16,538	0.01%
2024/05/31	5	64.60	10.6	65.04	64.50	-5.6	16,864	-0.03%
2024/05/30	19	65.10	23	65.83	64.80	-4	16,820	-0.02%
2024/05/29	0	0.00	20	66.18	66.00	-20	16,764	-0.12%
2024/05/28	3	66.27	10	66.23	66.50	-7	16,850	-0.04%
2024/05/27	3	64.47	1	65.40	64.80	2	16,831	0.01%
2024/05/24	4	64.60	1	64.50	64.40	3	17,000	0.02%
2024/05/23	32	64.19	2	64.30	64.20	30	17,055	0.18%
2024/05/22	2	64.50	23	64.22	64.60	-21	17,322	-0.12%
2024/05/21	10	63.80	22	63.79	63.50	-12	17,410	-0.07%
2024/05/20	1	63.60	13	63.10	63.30	-12	17,471	-0.07%
2024/05/17	43	62.64	5	63.00	62.80	38	17,533	0.22%
2024/05/16	9	64.28	0	0.00	64.00	9	17,405	0.05%
2024/05/15	0	65.10	1.1	65.30	64.60	-1	17,529	-0.01%
2024/05/14	0	0.00	1	65.30	64.80	-1	18,106	-0.01%
2024/05/13	0.1	64.50	0	0.00	64.40	0.1	18,155	0.00%
2024/05/10	1	63.70	0	0.00	64.40	1	18,236	0.01%
2024/05/09	10	65.61	0.2	64.50	64.00	9.8	18,117	0.05%
2024/05/08	2	66.50	0.1	67.00	66.60	2	17,883	0.01%
2024/05/07	13	67.15	5	68.16	66.80	8	17,914	0.04%
2024/05/06	1	67.50	3	67.90	66.90	-2	17,662	-0.01%
2024/05/03	1	67.10	2	66.70	65.80	-1	17,378	-0.01%
2024/05/02	0	0.00	1	66.60	66.60	-1	17,305	-0.01%
2024/04/29	2	67.20	32	66.91	67.50	-30	17,653	-0.17%
2024/04/26	32	65.68	3	65.47	65.70	29	17,681	0.16%
2024/04/25	1	65.70	3	66.10	65.60	-2	17,603	-0.01%
2024/04/24	4	65.50	26	65.51	65.50	-22	17,558	-0.13%
2024/04/23	2	62.05	5	61.84	62.80	-3	17,548	-0.02%
2024/04/22	11.3	61.09	4	61.35	61.20	7.3	17,538	0.04%
2024/04/19	22	62.58	0	0.00	62.00	22	17,518	0.13%
2024/04/18	4.1	64.33	45	64.30	64.30	-40.9	17,403	-0.24%
2024/04/17	52	64.94	0	0.00	64.50	52	17,751	0.29%
2024/04/16	28	67.38	18	66.12	65.50	10	17,642	0.06%
2024/04/15	16	69.76	9.1	69.90	70.00	7	17,334	0.04%
2024/04/12	7	71.64	25.1	71.79	71.80	-18.1	17,232	-0.11%
2024/04/11	4	70.10	15.3	70.60	70.60	-11.3	16,845	-0.07%
2024/04/10	9.3	70.09	31.9	70.25	70.20	-22.6	16,560	-0.14%
2024/04/09	0	0.00	4	68.30	68.40	-4	16,334	-0.02%
2024/04/08	0.1	69.10	3.1	69.26	68.10	-3	16,321	-0.02%
2024/04/03	13	67.89	3	68.03	68.20	10	16,271	0.06%
2024/04/02	8	69.66	2.1	70.76	69.10	5.9	16,456	0.04%
2024/04/01	4	68.80	27	69.54	69.40	-23	16,546	-0.14%
2024/03/29	15	67.61	31	67.79	67.70	-16	16,468	-0.10%
2024/03/28	35	68.03	0	0.00	67.60	35	16,442	0.21%
2024/03/27	3	68.00	1	67.90	67.90	2	16,791	0.01%
2024/03/26	2	68.40	7.1	68.77	68.10	-5.1	16,954	-0.03%
2024/03/25	20.3	67.99	34	68.55	68.50	-13.7	16,725	-0.08%
2024/03/22	67	70.03	41	69.76	69.60	26	16,622	0.16%
2024/03/21	6	65.95	13	66.11	67.60	-7	15,466	-0.05%
2024/03/20	3	61.50	0	62.40	61.50	3	14,939	0.02%
2024/03/18	34	62.43	2	62.20	62.40	32	15,160	0.21%
2024/03/15	3	63.70	0	0.00	63.90	3	15,090	0.02%
2024/03/14	3	63.70	29	63.59	63.80	-26	15,053	-0.17%
2024/03/13	40	63.50	0	0.00	63.30	40	15,008	0.27%
2024/03/12	5	65.66	2	65.70	65.70	3	14,785	0.02%
2024/03/11	1	66.00	6	66.30	65.80	-5	14,793	-0.03%
2024/03/08	8.1	65.14	1	65.30	65.00	7.1	14,679	0.05%
2024/03/07	13	66.30	15	66.81	65.70	-2	14,685	-0.01%
2024/03/06	7.1	65.17	5	65.20	65.10	2.1	14,756	0.01%
2024/03/05	8.1	65.98	6	66.90	65.80	2.1	15,155	0.01%
2024/03/04	8.1	66.35	16	66.52	66.50	-8	15,704	-0.05%
2024/03/01	27	66.27	10	66.05	66.30	17	16,281	0.10%
2024/02/29	10	67.20	20	66.80	67.30	-10	16,437	-0.06%
2024/02/27	25.6	66.45	2	66.40	66.30	23.6	16,604	0.14%
2024/02/26	1	68.00	0	0.00	67.90	1	16,550	0.01%
2024/02/23	18	68.67	34	68.37	67.70	-16	16,648	-0.10%
2024/02/22	1	68.10	20	68.10	68.10	-19	16,559	-0.11%
2024/02/21	28	68.06	2	68.05	67.30	26	16,631	0.16%
2024/02/20	6	67.25	2	67.80	67.80	4	16,506	0.02%
2024/02/19	1	65.40	2	66.60	66.60	-1	16,388	-0.01%
2024/02/16	10	64.30	13	65.92	65.90	-3	16,442	-0.02%
2024/02/15	27.1	64.87	1	65.40	65.40	26.1	16,233	0.16%
2024/02/05	27	67.04	7	68.16	68.20	20	15,749	0.13%
2024/02/02	27	67.89	0	0.00	67.60	27	15,710	0.17%
2024/02/01	0	0.00	0.1	69.30	69.20	-0.1	15,595	0.00%
2024/01/31	8	68.93	3	68.93	68.70	5	15,589	0.03%
2024/01/30	3	70.13	2	69.50	69.30	1	15,632	0.01%
2024/01/29	0	0.00	0.1	71.10	70.80	-0.1	15,743	0.00%
2024/01/26	5.1	70.90	0.1	71.00	71.00	5	15,757	0.03%
2024/01/25	0	71.30	0	0.00	71.00	0	15,800	0.00%
2024/01/24	0.3	71.79	1.9	71.77	71.60	-1.6	15,743	-0.01%
2024/01/23	2.1	70.74	17.3	71.60	70.70	-15.2	15,551	-0.10%
2024/01/19	0	0.00	2	69.50	69.30	-2	15,260	-0.01%
2024/01/18	1	67.90	0	0.00	68.20	1	15,318	0.01%
2024/01/17	3	68.43	0.2	68.40	67.80	2.8	15,230	0.02%
2024/01/16	2	69.90	0	0.00	69.40	2	15,127	0.01%
2024/01/15	0.2	71.40	2	70.00	71.50	-1.8	15,034	-0.01%
2024/01/12	2.1	68.90	0	0.00	68.80	2.1	14,915	0.01%
2024/01/11	19	69.16	10	69.00	69.40	9	14,862	0.06%
2024/01/10	4	71.50	0	0.00	71.50	4	14,549	0.03%
2024/01/09	0	0.00	0.4	73.70	72.60	-0.4	14,570	0.00%
2024/01/08	3	73.60	0	0.00	73.10	3	14,541	0.02%
2024/01/04	1.1	73.15	2	74.00	74.40	-1	14,802	-0.01%
2024/01/03	2.1	73.57	1	73.10	73.10	1.1	14,861	0.01%
2024/01/02	0	0.00	5	76.40	76.50	-5	14,627	-0.03%
2023/12/28	1.1	77.73	2	79.25	78.30	-0.9	14,536	-0.01%
2023/12/27	1	79.40	2	79.60	79.70	-1	14,374	-0.01%
2023/12/26	3.1	77.32	20	77.25	78.00	-16.9	14,081	-0.12%
2023/12/25	0	0.00	1	76.30	75.40	-1	14,281	-0.01%
2023/12/22	5.1	76.88	2	76.95	75.90	3.1	14,305	0.02%
2023/12/21	2	74.75	13	74.05	75.40	-11	13,770	-0.08%
2023/12/20	5.1	72.11	0	0.00	71.80	5.1	13,486	0.04%
2023/12/19	1	73.20	2	73.50	73.10	-1	13,411	-0.01%
2023/12/18	5	73.54	1	74.40	73.40	4	13,450	0.03%
2023/12/15	2.1	74.51	6	74.62	74.50	-4	13,379	-0.03%
2023/12/14	6	73.50	3	74.97	72.80	3	12,831	0.02%
2023/12/13	0	0.00	3	73.30	73.70	-3	12,607	-0.02%
2023/12/12	0	0.00	2	72.80	72.50	-2	12,936	-0.02%
2023/12/08	0	0.00	4	71.55	72.10	-4	12,959	-0.03%
2023/12/07	3	71.57	0	0.00	70.70	3	12,868	0.02%
2023/12/06	3	72.10	5	72.72	72.00	-2	12,755	-0.02%
2023/12/05	2.1	73.13	0	0.00	73.20	2.1	12,633	0.02%
2023/12/04	0.1	73.90	3	74.20	74.00	-3	12,581	-0.02%
2023/12/01	3.1	73.67	0	0.00	73.70	3.1	12,372	0.02%
2023/11/30	0	0.00	4	74.43	75.00	-4	12,116	-0.03%
2023/11/29	0	0.00	2	73.00	74.20	-2	11,568	-0.02%
2023/11/28	2.1	72.71	21.7	72.88	73.50	-19.7	11,080	-0.18%
2023/11/27	33	69.58	31	69.59	70.10	2	10,413	0.02%
2023/11/24	10	69.43	6	69.80	70.80	4	10,125	0.04%
2023/11/21	3	70.47	6	70.33	70.60	-3	9,356	-0.03%
2023/11/20	1	70.30	13.1	69.01	70.00	-12.1	9,141	-0.13%
2023/11/17	7.1	67.33	2.1	67.60	67.40	5.1	8,935	0.06%
2023/11/16	10	67.50	10	67.30	67.20	0	8,874	0.00%
2023/11/15	8	67.94	101	67.71	67.60	-93	8,836	-1.05%	大賣/
2023/11/14	0	0.00	8.1	65.78	66.10	-8.1	8,635	-0.09%
2023/11/13	27.1	63.50	24	63.60	63.60	3.1	8,651	0.04%
2023/11/10	26.1	64.09	0	63.80	63.70	26	8,596	0.30%
2023/11/09	7	64.71	0	0.00	64.60	7	8,583	0.08%
2023/11/08	0	0.00	2	65.60	65.40	-2	8,677	-0.02%
2023/11/07	1	66.10	3	66.10	65.90	-2	8,693	-0.02%
2023/11/06	21	64.47	19	65.37	65.40	2	8,664	0.02%
2023/11/03	3	65.90	0	0.00	66.10	3	8,452	0.04%
2023/11/02	3	65.73	2	65.20	65.60	1	8,451	0.01%
2023/10/30	28	64.31	0	0.00	64.90	28	8,489	0.33%
2023/10/27	23	65.48	6	64.80	64.80	17	8,531	0.20%
2023/10/26	25	66.57	10	66.10	66.10	15	8,531	0.18%
2023/10/25	6	67.98	0	0.00	68.00	6	8,724	0.07%
2023/10/24	22	68.39	5	67.80	67.80	17	8,898	0.19%
2023/10/23	0	0.00	1.1	69.75	69.60	-1.1	8,945	-0.01%
2023/10/20	2	70.20	0	0.00	70.30	2	8,977	0.02%
2023/10/19	2	70.35	0	0.00	70.50	2	8,939	0.02%
2023/10/18	5	70.48	2	70.64	70.20	3.1	8,999	0.03%
2023/10/17	1	71.40	12	70.93	70.90	-11	8,886	-0.12%
2023/10/16	2	69.70	11	70.55	70.60	-9	8,898	-0.10%
2023/10/13	9	70.70	10	71.34	70.80	-1	8,919	-0.01%
2023/10/12	26	67.61	28	70.70	71.00	-2	8,808	-0.02%
2023/10/11	5	69.50	14	70.88	70.70	-9	8,569	-0.11%
2023/10/06	0	69.30	21	70.15	69.20	-21	8,525	-0.25%
2023/10/05	0	0.00	14.1	69.53	69.50	-14.1	8,578	-0.16%
2023/10/04	1	67.50	0	0.00	67.70	1	8,613	0.01%
2023/10/03	19	68.34	17	69.36	68.10	2	8,654	0.02%
2023/10/02	0	0.00	3	67.60	67.60	-3	8,587	-0.03%
2023/09/28	52	66.90	2	65.85	65.60	50	8,542	0.59%
2023/09/26	2	70.70	1	70.70	70.30	1	8,255	0.01%
2023/09/25	0	0.00	1	71.60	71.60	-1	8,271	-0.01%
2023/09/21	0	0.00	11	72.23	72.80	-11	8,584	-0.13%
2023/09/20	3	70.40	1	71.00	70.70	2	8,534	0.02%
2023/09/19	0	72.70	3	72.53	71.70	-3	8,729	-0.03%
2023/09/18	12	72.77	13	73.61	72.30	-1	8,931	-0.01%
2023/09/15	8	72.11	14	72.57	72.40	-6	9,068	-0.07%
2023/09/14	1	69.80	58	69.77	70.00	-57	8,745	-0.65%
2023/09/11	0	66.60	0	0.00	65.70	0	8,993	0.00%
2023/09/08	3	67.13	2	66.40	67.20	1	9,209	0.01%
2023/09/07	4	67.88	0	0.00	67.20	4	9,409	0.04%
2023/09/06	3	68.17	8	68.13	68.00	-5	9,453	-0.05%
2023/09/04	6	67.70	0	67.60	67.60	6	9,556	0.06%
2023/09/01	3	67.97	1.1	68.30	68.20	2	9,565	0.02%
2023/08/31	2.1	68.31	3	67.50	66.60	-1	9,428	-0.01%
2023/08/30	0	66.80	2	67.00	66.70	-2	9,383	-0.02%
2023/08/29	0	0.00	2	66.25	66.20	-2	9,505	-0.02%
2023/08/28	0	0.00	3	65.53	65.60	-3	9,658	-0.03%
2023/08/25	0	0.00	2	65.55	65.00	-2	9,955	-0.02%
2023/08/24	1	64.30	2	65.20	65.30	-1	10,028	-0.01%
2023/08/23	3	63.00	2	62.90	63.50	1	10,157	0.01%
2023/08/21	15	63.58	0	0.00	63.40	15	10,899	0.14%
2023/08/18	0	65.74	0.1	65.16	64.60	0	11,063	0.00%
2023/08/17	2	62.71	3	64.70	65.60	-1	11,119	-0.01%
2023/08/16	0	64.10	0	64.10	63.70	0	11,260	0.00%
2023/08/15	11	65.11	4	64.55	64.60	7	11,326	0.06%
2023/08/14	5	65.52	6	64.10	64.90	-1	11,543	-0.01%
2023/08/10	15	67.69	2	67.00	67.10	13	11,789	0.11%
2023/08/09	10	68.50	0	0.00	68.90	10	11,769	0.08%
2023/08/08	5	68.90	1	68.80	68.50	4	11,788	0.03%
2023/08/04	20	68.90	0	0.00	69.90	20	11,794	0.17%
2023/08/02	8	69.69	3	69.13	69.10	5	11,778	0.04%
2023/08/01	8	71.84	5	71.00	71.00	3	11,775	0.03%
2023/07/31	0	0.00	20	72.30	72.30	-20	11,778	-0.17%
2023/07/28	15	74.67	40	74.28	74.80	-25	11,713	-0.21%
2023/07/27	3	70.67	8	71.20	71.40	-5	11,480	-0.04%
2023/07/26	16	66.54	15	67.39	67.10	1	11,341	0.01%
2023/07/25	6	68.78	1	68.50	68.20	5	11,414	0.04%
2023/07/24	2	69.30	0	69.28	69.30	2	11,413	0.02%
2023/07/21	2	69.20	2	70.20	70.10	0	11,443	0.00%
2023/07/20	3	69.80	3	70.57	70.30	0	11,408	0.00%
2023/07/19	2	70.85	5	71.08	70.40	-3	11,461	-0.03%
2023/07/18	9	70.58	5	69.76	69.50	4	11,413	0.04%
2023/07/17	3	70.73	4	72.05	71.70	-1	11,465	-0.01%
2023/07/14	1	70.90	3	71.37	71.70	-2	11,512	-0.02%
2023/07/13	1	71.40	2	71.60	70.90	-1	11,526	-0.01%
2023/07/12	5	69.18	4	70.15	70.10	1	11,523	0.01%
2023/07/11	0	0.00	5	69.94	69.90	-5	11,521	-0.04%
2023/07/10	5	69.80	0	70.70	69.70	5	11,643	0.04%
2023/07/07	10	68.99	7	69.37	69.10	3	12,084	0.02%
2023/07/06	2	69.55	1	70.20	70.10	1	12,369	0.01%
2023/07/04	0	70.50	2	70.60	70.40	-2	12,939	-0.02%
2023/07/03	18	70.18	0	0.00	70.10	18	13,198	0.14%
2023/06/30	27	70.80	12	70.98	70.80	15	13,756	0.11%
2023/06/29	4	72.28	5	72.26	72.20	-1	13,957	-0.01%
2023/06/28	2	69.40	3	70.33	69.50	-1	13,915	-0.01%
2023/06/27	13	71.43	2	71.00	70.80	11	13,928	0.08%
2023/06/26	8	72.78	2	72.90	73.00	6	13,798	0.04%
2023/06/21	12	75.16	5	74.80	74.60	7	13,909	0.05%
2023/06/20	1	77.60	3	78.10	77.40	-2	13,709	-0.01%
2023/06/19	1	78.19	4.1	78.08	78.00	-3.1	13,645	-0.02%
2023/06/16	6	75.21	11.5	76.86	78.50	-5.5	13,584	-0.04%
2023/06/15	4	75.37	0.3	75.30	75.30	3.8	13,317	0.03%
2023/06/14	1.8	76.16	5	76.24	76.20	-3.2	13,331	-0.02%
2023/06/13	3	74.63	7	74.74	74.80	-4	13,089	-0.03%
2023/06/12	10.5	73.18	29.5	72.44	72.90	-19	12,895	-0.15%
2023/06/09	0	70.40	0	70.40	71.30	0	12,835	0.00%
2023/06/08	18	70.57	1	70.10	70.20	17	12,837	0.13%
2023/06/07	5	71.50	0	0.00	71.90	5	12,807	0.04%
2023/06/05	0	72.10	1	72.00	72.10	-1	13,136	-0.01%
2023/06/02	1	72.76	12	72.44	72.90	-11	13,091	-0.08%
2023/06/01	20	71.72	0	0.00	71.40	20	12,992	0.15%
2023/05/31	5	72.58	15	72.36	73.50	-10	12,867	-0.08%
2023/05/30	0	0.00	6	71.68	71.90	-6	12,652	-0.05%
2023/05/29	11	71.11	1	71.10	71.20	10	12,614	0.08%
2023/05/26	8.8	72.41	4.8	71.57	71.90	4	12,517	0.03%
2023/05/25	4	71.14	5	71.25	72.40	-1	12,261	-0.01%
2023/05/24	7	68.91	9	69.91	69.90	-2	11,824	-0.02%
2023/05/23	10	68.90	10	69.90	69.90	0	11,637	0.00%
2023/05/22	1	70.01	1.4	70.18	70.10	-0.3	11,504	0.00%
2023/05/19	0	69.60	5	69.50	69.90	-5	11,249	-0.04%
2023/05/18	1	69.30	1	69.60	69.30	0	11,183	0.00%
2023/05/17	1	67.89	14	68.13	68.00	-13	10,951	-0.12%
2023/05/16	0	65.20	0	65.20	64.60	0	10,611	0.00%
2023/05/12	0	63.30	0	0.00	63.80	0	10,608	0.00%
2023/05/11	0	0.00	10	63.30	63.30	-10	10,652	-0.09%
2023/05/10	6	63.77	6	64.13	64.20	0	10,683	0.00%
2023/05/09	5	64.60	3	64.70	64.70	2	10,660	0.02%
2023/05/08	5.1	65.30	5	65.04	64.80	0.1	10,677	0.00%
2023/05/05	14	67.24	1	66.70	66.70	13	10,645	0.12%
2023/05/04	0	0.00	12	67.93	68.00	-12	10,703	-0.11%
2023/05/03	0	0.00	1	67.50	67.10	-1	10,701	-0.01%
2023/05/02	15	67.03	0	0.00	66.70	15	10,809	0.14%
2023/04/28	0	67.10	0	67.10	67.80	0	11,092	0.00%
2023/04/26	7	62.60	5	64.06	64.10	2	10,929	0.02%
2023/04/25	2	63.30	0	64.20	63.50	2	10,897	0.02%
2023/04/24	0	65.50	0	0.00	64.20	0	10,804	0.00%
2023/04/21	5	64.70	3	64.57	64.50	2	10,840	0.02%
2023/04/20	7	65.61	7	65.76	65.50	0	10,849	0.00%
2023/04/19	7	67.44	1.1	67.10	67.00	6	10,886	0.05%
2023/04/18	5	67.20	0	0.00	67.30	5	10,914	0.05%
2023/04/17	2	68.10	1	68.10	68.00	1	11,094	0.01%
2023/04/14	1	67.50	0	0.00	67.60	1	11,065	0.01%
2023/04/13	0	68.10	0	0.00	67.50	0	11,035	0.00%
2023/04/12	7	68.92	14	68.72	69.10	-7	10,786	-0.06%
2023/04/11	5	68.36	4	68.72	68.20	1	10,277	0.01%
2023/04/10	5	67.30	0	0.00	66.70	5	9,887	0.05%
2023/04/07	2	68.13	31.4	68.40	68.60	-29.3	9,551	-0.31%
2023/04/06	11.2	64.49	4	66.20	66.40	7.2	9,152	0.08%
2023/03/31	14.2	65.35	9.2	66.38	66.50	5	8,839	0.06%
2023/03/30	2.1	64.76	18.1	64.36	63.90	-16	8,287	-0.19%
2023/03/29	10	61.60	17	61.70	61.00	-7	7,940	-0.09%
2023/03/28	0	0.00	1	62.80	62.50	-1	7,909	-0.01%
2023/03/27	4.3	63.39	2	63.45	63.20	2.3	7,836	0.03%
2023/03/24	3.1	62.81	48.1	62.31	63.30	-45.1	7,789	-0.58%
2023/03/22	0	0.00	56	59.70	59.10	-56	7,411	-0.76%
2023/03/17	0.1	59.45	1.1	59.77	59.30	-1	7,553	-0.01%
2023/03/16	31	58.09	0	57.90	57.70	31	7,489	0.41%
2023/03/14	7	57.73	0	0.00	58.00	7	7,741	0.09%
2023/03/13	10	58.40	4	58.65	58.50	6	7,760	0.08%
2023/03/10	11	58.48	1	58.70	58.70	10	7,943	0.13%
2023/03/09	17.1	60.72	0	0.00	59.10	17.1	8,062	0.21%
2023/03/08	1.1	60.75	27	60.64	61.00	-26	8,128	-0.32%
2023/03/06	2	58.00	0	0.00	57.70	2	8,223	0.02%
2023/03/03	0	57.70	0	0.00	57.90	0	8,220	0.00%
2023/03/02	0	57.40	0	0.00	57.30	0	8,249	0.00%
2023/03/01	5	57.70	0	0.00	57.30	5	8,250	0.06%
2023/02/24	0	59.50	1	59.10	58.40	-1	8,296	-0.01%
2023/02/22	5	58.70	0	0.00	58.70	5	8,649	0.06%
2023/02/21	0	0.00	5	60.40	60.40	-5	8,811	-0.06%
2023/02/20	0	60.10	6	60.12	60.00	-6	8,908	-0.07%
2023/02/17	1	60.00	3	60.00	59.70	-2	9,019	-0.02%
2023/02/16	0	59.00	2	59.80	59.70	-2	9,137	-0.02%
2023/02/15	1	58.40	0.1	58.70	58.50	0.9	9,312	0.01%
2023/02/10	0	0.00	9	58.36	58.30	-9	9,554	-0.09%
2023/02/09	2	57.70	0	0.00	58.00	2	9,686	0.02%
2023/02/08	2	58.60	0.1	58.70	58.40	1.9	9,703	0.02%
2023/02/03	0	59.90	6	60.02	59.90	-6	9,805	-0.06%
2023/02/02	0	59.50	12	59.73	59.90	-12	9,835	-0.12%
2023/01/31	8	58.45	1	57.80	57.80	7	9,858	0.07%
2023/01/30	0.3	60.40	1	60.50	60.30	-0.7	9,772	-0.01%
2023/01/16	0	57.30	2	57.05	57.50	-2	9,732	-0.02%
2023/01/13	0	0.00	1	55.90	56.00	-1	9,885	-0.01%
2023/01/12	4	56.85	4	56.20	56.20	0	10,227	0.00%
2023/01/10	3	56.80	8	56.38	56.50	-5	10,614	-0.05%
2023/01/09	2	55.60	11	56.47	56.70	-9	10,734	-0.08%
2023/01/06	3	53.90	4	54.93	55.00	-1	11,045	-0.01%
2023/01/05	0	54.80	2	55.20	54.90	-2	11,150	-0.02%
2023/01/04	1	53.60	3	53.70	54.10	-2	11,365	-0.02%
2022/12/28	1	51.70	1.1	51.32	51.30	-0.1	11,959	0.00%
2022/12/27	1	52.10	1	52.00	51.90	0	12,174	0.00%
2022/12/26	8	51.50	3	51.70	51.50	5	12,339	0.04%
2022/12/23	0.1	51.48	5	50.80	51.40	-4.9	12,550	-0.04%
2022/12/22	5	52.00	4	51.80	51.70	1	12,618	0.01%
2022/12/21	6	51.87	5	51.70	51.50	1	12,675	0.01%
2022/12/20	5	53.60	5	52.20	52.00	0	12,632	0.00%
2022/12/19	0	0.00	1	54.20	53.70	-1	12,685	-0.01%
2022/12/16	5	54.40	11	54.68	54.50	-6	12,705	-0.05%
2022/12/15	0	0.00	1	55.90	55.90	-1	12,692	-0.01%
2022/12/14	1	55.40	0.1	55.50	55.50	1	12,755	0.01%
2022/12/13	2	55.10	0.1	55.10	54.80	2	12,848	0.02%
2022/12/12	5	55.00	0	54.30	54.80	5	12,909	0.04%
2022/12/09	9	53.98	4	53.60	53.70	5	13,049	0.04%
2022/12/08	1	53.92	0	54.40	54.00	1	13,003	0.01%
2022/12/07	6	53.68	3	53.70	53.50	3	13,037	0.02%
2022/12/06	11	54.45	1.3	54.37	54.30	9.7	12,971	0.07%
2022/12/05	2	56.65	0	0.00	56.20	2	12,790	0.02%
2022/12/02	7	56.63	5	56.10	56.10	2	12,759	0.02%
2022/12/01	0	57.60	1	58.80	57.50	-1	12,598	-0.01%
2022/11/30	10	56.66	6	56.10	56.80	4	12,465	0.03%
2022/11/29	12.1	57.35	6	56.93	57.20	6.1	12,256	0.05%
2022/11/28	4.1	58.70	0	0.00	58.50	4.1	12,021	0.03%
2022/11/24	0	0.00	5	60.18	59.90	-5	11,927	-0.04%
2022/11/23	0	0.00	4	59.98	59.80	-4	11,862	-0.03%
2022/11/22	2	58.70	2	58.90	59.20	0	11,790	0.00%
2022/11/21	19.1	59.03	1	58.40	58.40	18.1	11,699	0.15%
2022/11/18	3.1	61.04	7.4	61.32	60.70	-4.3	11,515	-0.04%
2022/11/17	0	0.00	1	58.70	58.90	-1	11,262	-0.01%
2022/11/16	0	60.10	2.1	60.10	60.10	-2.1	11,043	-0.02%
2022/11/15	5	58.90	9.5	59.43	59.70	-4.5	10,935	-0.04%
2022/11/14	6.2	60.20	4.8	59.83	59.90	1.5	10,840	0.01%
2022/11/11	3	59.13	4.2	59.51	59.80	-1.2	10,735	-0.01%
2022/11/10	1	57.70	0	0.00	58.00	1	10,519	0.01%
2022/11/09	2.2	58.15	1.2	58.09	58.10	1	10,463	0.01%
2022/11/08	0.6	57.17	1.1	57.09	57.10	-0.5	10,372	0.00%
2022/11/07	0.1	56.97	17.1	56.91	56.90	-17	10,263	-0.17%
2022/11/04	2	54.60	1	54.80	54.90	1	10,120	0.01%
2022/11/03	0	0.00	6	55.08	56.00	-6	10,076	-0.06%
2022/11/01	2	54.80	4	54.20	54.00	-2	9,994	-0.02%
2022/10/28	8	53.25	0	0.00	53.10	8	9,982	0.08%
2022/10/27	0	0.00	8	55.18	55.00	-8	9,909	-0.08%
2022/10/26	9	54.59	5.1	54.60	54.50	3.9	9,927	0.04%
2022/10/25	0	0.00	5	55.12	54.10	-5	9,873	-0.05%
2022/10/24	2	56.30	3.1	56.41	55.60	-1.1	9,777	-0.01%
2022/10/21	0.3	56.50	5.3	56.12	55.70	-5	9,588	-0.05%
2022/10/20	9	54.51	8.1	54.86	55.70	0.9	9,364	0.01%
2022/10/19	9	54.23	10.1	54.31	53.80	-1.1	9,033	-0.01%
2022/10/18	8.3	56.22	13.3	55.51	55.80	-4.9	8,832	-0.06%
2022/10/17	5.3	55.64	2.3	55.33	56.20	3	8,778	0.03%
2022/10/14	5.3	53.38	8.3	54.33	55.20	-3	8,617	-0.03%
2022/10/13	0.1	51.32	1	52.29	51.40	-0.9	8,335	-0.01%
2022/10/12	0.4	52.35	2.3	52.21	52.70	-1.9	8,264	-0.02%
2022/10/11	1	49.71	0	49.85	49.75	1	8,133	0.01%
2022/10/07	0	50.10	2	50.10	50.20	-2	8,109	-0.02%
2022/10/06	1	50.00	1	50.20	50.20	0	8,135	0.00%
2022/10/05	0.1	50.50	1.1	51.09	51.40	-1	8,133	-0.01%
2022/10/04	0	0.00	10.1	50.10	49.95	-10.1	7,909	-0.13%
2022/10/03	2	47.45	0	0.00	47.55	2	7,827	0.03%
2022/09/30	0	0.00	10	48.15	48.95	-10	7,875	-0.13%
2022/09/29	0	0.00	10	46.40	47.15	-10	7,887	-0.13%
2022/09/28	0.1	45.50	7	46.05	45.50	-6.9	7,919	-0.09%
2022/09/27	7	45.76	0	0.00	46.00	7	7,911	0.09%
2022/09/26	1.1	45.52	0	0.00	45.65	1.1	8,021	0.01%
2022/09/23	11	47.77	0	0.00	47.60	11	8,183	0.13%
2022/09/22	27	46.21	11	46.50	46.80	16	8,624	0.19%
2022/09/21	10.1	47.15	0	0.00	47.15	10.1	8,703	0.12%
2022/09/20	5.4	48.02	0	0.00	47.65	5.4	8,687	0.06%
2022/09/19	2.2	48.96	0	0.00	48.60	2.2	8,575	0.03%
2022/09/16	18	49.20	0	0.00	49.10	18	8,503	0.21%
2022/09/15	2	50.90	0	0.00	50.40	2	8,348	0.02%
2022/09/14	5	50.50	5	50.80	50.70	0	8,371	0.00%
2022/09/13	0.1	52.80	0	0.00	52.40	0.1	8,316	0.00%
2022/09/12	0	0.00	1	52.10	52.30	-1	8,331	-0.01%
2022/09/07	1	50.30	0	0.00	50.60	1	8,413	0.01%
2022/09/06	1.1	50.76	2	50.90	51.20	-0.9	8,481	-0.01%
2022/09/05	0.2	51.75	0	0.00	51.10	0.2	8,515	0.00%
2022/09/02	2	52.10	0	0.00	52.10	2	8,675	0.02%
2022/09/01	2	52.55	0	0.00	52.60	2	8,715	0.02%
2022/08/31	0.1	53.30	0.1	53.30	53.40	0	8,690	0.00%
2022/08/30	0.1	52.67	0.9	52.73	52.70	-0.8	8,656	-0.01%
2022/08/29	0.1	52.50	0	0.00	52.50	0.1	8,668	0.00%
2022/08/26	1	53.70	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	53.40	0	0.00	53.60	0	8,676	0.00%
2022/08/24	2	53.40	21	52.97	52.60	-19	8,725	-0.22%
2022/08/23	2	53.40	0.4	53.50	53.40	1.7	8,861	0.02%
2022/08/22	0	0.00	5	53.80	53.90	-5	8,938	-0.06%
2022/08/19	0	54.40	3	54.27	54.30	-3	9,026	-0.03%
2022/08/18	8	53.51	0	0.00	53.60	8	9,061	0.09%
2022/08/17	0	55.00	0	55.00	55.00	0	9,063	0.00%
2022/08/16	3.1	53.51	0	0.00	53.80	3.1	9,084	0.03%
2022/08/15	0	0.00	1	53.90	53.80	-1	9,102	-0.01%
2022/08/12	2	53.60	0	54.10	54.10	2	9,083	0.02%
2022/08/11	1	53.00	1	52.80	53.00	0	9,076	0.00%
2022/08/10	1	51.60	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0	53.20	1	53.20	52.90	-1	9,129	-0.01%
2022/08/05	1	53.20	2	53.30	53.20	-1	9,286	-0.01%
2022/08/04	0	0.00	20	51.40	51.00	-20	9,258	-0.22%
2022/08/03	0	51.50	0	51.50	51.20	0	9,277	0.00%
2022/08/02	21.1	50.88	0	0.00	50.40	21.1	9,277	0.23%
2022/08/01	0	0.00	1	52.20	52.20	-1	9,213	-0.01%
2022/07/29	0	52.40	0	52.40	52.30	0	9,232	0.00%
2022/07/28	1	52.21	0.5	52.50	52.50	0.6	9,322	0.01%
2022/07/26	0.2	52.80	0	0.00	52.50	0.2	9,398	0.00%
2022/07/25	1	52.60	0	0.00	52.70	1	9,434	0.01%
2022/07/22	3	53.47	3	53.70	53.70	0	9,419	0.00%
2022/07/21	0	0.00	13	53.66	54.30	-13	9,328	-0.14%
2022/07/20	11	53.78	7	53.67	53.40	4	9,332	0.04%
2022/07/19	14	53.31	5	53.12	53.00	9	9,270	0.10%
2022/07/18	1	52.11	14	53.68	54.20	-13	9,209	-0.14%
2022/07/15	8	50.00	22	50.64	51.40	-14	8,975	-0.16%
2022/07/13	10	49.00	1	49.35	49.00	9	8,893	0.10%
2022/07/12	0	0.00	2	47.35	47.35	-2	8,762	-0.02%
2022/07/11	0.1	48.85	0	0.00	49.00	0.1	8,699	0.00%
2022/07/08	3	50.63	0.1	49.50	49.65	2.9	8,838	0.03%
2022/07/07	0	49.95	10	49.85	50.50	-10	8,699	-0.11%
2022/07/06	25	48.82	10	49.50	48.60	15	8,629	0.17%
2022/07/05	0	49.60	0	0.00	49.40	0	8,597	0.00%
2022/07/04	0.1	48.65	0	0.00	49.15	0.1	8,559	0.00%
2022/07/01	5	48.35	3	48.55	48.30	2	8,567	0.02%
2022/06/30	23.1	49.29	0	0.00	49.40	23.1	8,490	0.27%
2022/06/29	3	57.87	0	0.00	57.10	3	8,100	0.04%
2022/06/27	0	59.70	0	59.70	59.80	0	8,043	0.00%
2022/06/24	0	58.70	0	0.00	58.90	0	8,109	0.00%
2022/06/23	0	59.00	0	0.00	58.30	0	8,157	0.00%
2022/06/20	0	0.00	2	59.50	59.50	-2	8,978	-0.02%
2022/06/17	5	59.70	0	0.00	60.10	5	9,071	0.06%
2022/06/16	1	60.70	5	61.10	60.40	-4	9,037	-0.04%
2022/06/15	1	61.80	0	0.00	61.20	1	9,029	0.01%
2022/06/14	3	62.20	0	0.00	62.20	3	9,057	0.03%
2022/06/13	3.1	62.21	1	62.20	62.20	2.1	9,249	0.02%
2022/06/10	1	64.80	0	0.00	65.10	1	9,214	0.01%
2022/06/09	1	65.51	0	0.00	65.70	1	9,270	0.01%
2022/06/07	1	65.90	0	0.00	65.80	1	9,453	0.01%
2022/06/06	0	66.30	10	66.00	66.80	-10	9,489	-0.11%
2022/06/02	0	0.00	2	66.70	66.80	-2	9,621	-0.02%
2022/06/01	2	66.65	4	66.80	66.80	-2	9,880	-0.02%
2022/05/31	1.1	65.89	0.1	66.80	66.80	1	9,935	0.01%
2022/05/30	0	65.60	0	65.60	65.80	0	9,947	0.00%
2022/05/27	0	63.90	0	0.00	63.90	0	9,937	0.00%
2022/05/26	10	64.10	1	63.60	63.50	9	9,990	0.09%
2022/05/25	1	64.80	0	0.00	64.70	1	10,029	0.01%
2022/05/24	2	65.35	1	64.30	64.30	1	10,158	0.01%
2022/05/23	1	66.80	1	66.50	66.40	0	10,161	0.00%
2022/05/19	6	65.95	0	0.00	66.90	6	10,442	0.06%
2022/05/18	2	67.30	0	0.00	67.20	2	10,704	0.02%
2022/05/17	0	0.00	1	66.90	67.00	-1	11,201	-0.01%
2022/05/16	0	67.40	5	67.10	66.90	-5	11,396	-0.04%
2022/05/13	0	65.10	0	65.10	65.50	0	11,314	0.00%
2022/05/12	1	65.10	1	64.80	64.60	0	11,419	0.00%
2022/05/11	2	64.75	1	65.50	65.20	1	11,594	0.01%
2022/05/10	2	65.40	12.1	65.49	66.00	-10.1	11,607	-0.09%
2022/05/05	1	66.90	1	67.77	67.00	0	11,942	0.00%
2022/05/03	0.1	65.34	1	66.00	65.90	-0.9	11,841	-0.01%
2022/04/29	1	65.10	1	65.80	65.60	0	11,874	0.00%
2022/04/28	0	0.00	1	64.50	64.20	-1	11,991	-0.01%
2022/04/27	1	61.61	1	62.10	63.20	0	11,955	0.00%
2022/04/26	6	63.98	0	0.00	64.20	6	11,909	0.05%
2022/04/22	0	0.00	2	66.05	66.40	-2	11,817	-0.02%
2022/04/20	3	65.00	2	64.95	65.30	1	11,771	0.01%
2022/04/19	1	64.20	3.1	64.66	64.40	-2	11,725	-0.02%
2022/04/18	2.1	63.70	0	0.00	63.80	2.1	11,730	0.02%
2022/04/15	11	63.41	0	0.00	63.90	11	11,730	0.09%
2022/04/14	11	64.64	1	64.10	64.10	10	11,775	0.08%
2022/04/13	0	0.00	1	66.60	66.70	-1	11,644	-0.01%
2022/04/12	1	65.40	0	0.00	65.50	1	11,716	0.01%
2022/04/11	1	66.60	3	65.70	66.80	-2	11,656	-0.02%
2022/04/08	0	0.00	2	66.90	66.80	-2	11,691	-0.02%
2022/04/07	1	66.90	0	0.00	66.20	1	11,833	0.01%
2022/04/06	5.1	66.64	1	66.60	66.60	4.1	11,677	0.03%
2022/04/01	2.1	68.24	0	0.00	69.20	2.1	11,474	0.02%
2022/03/31	1	69.30	0	0.00	69.20	1	11,373	0.01%
2022/03/30	2	69.30	1.3	69.88	69.30	0.7	11,324	0.01%
2022/03/29	0	69.20	1	69.50	69.00	-1	11,401	-0.01%
2022/03/28	3	69.20	0	0.00	69.80	3	11,703	0.03%
2022/03/25	10	69.62	6	68.90	68.90	4	11,833	0.03%
2022/03/24	16.1	71.03	6	71.30	71.30	10.1	11,633	0.09%
2022/03/23	7	73.26	0	0.00	73.70	7	11,227	0.06%
2022/03/22	3.3	73.88	0	0.00	74.00	3.3	11,175	0.03%
2022/03/21	2	74.80	1	75.00	74.90	1	11,088	0.01%
2022/03/17	2	73.10	1	73.90	74.20	1	11,151	0.01%
2022/03/16	4	71.75	4	72.08	70.90	0	11,085	0.00%
2022/03/15	0	0.00	1	73.70	73.00	-1	10,921	-0.01%
2022/03/14	1	75.10	0	0.00	75.70	1	10,970	0.01%
2022/03/11	0	0.00	0.1	76.10	75.60	-0.1	10,971	0.00%
2022/03/10	0	76.90	1	76.70	76.70	-1	11,079	-0.01%
2022/03/09	12	75.28	6	75.07	74.90	6	11,462	0.05%
2022/03/08	2	76.59	0	0.00	74.70	2	12,369	0.02%
2022/03/07	2	78.05	1	76.30	76.90	1	12,479	0.01%
2022/03/04	3.6	82.31	4	82.42	81.60	-0.5	12,687	0.00%
2022/03/03	1.4	82.00	3.3	82.09	82.60	-1.9	12,750	-0.01%
2022/03/02	4	79.18	0	0.00	79.70	4	12,753	0.03%
2022/03/01	5	79.90	6	79.40	79.90	-1	12,792	-0.01%
2022/02/24	2	76.80	1	76.30	76.30	1	13,186	0.01%
2022/02/23	2.1	78.99	0	0.00	79.00	2.1	13,782	0.01%
2022/02/22	1	77.90	0.1	78.50	78.70	0.9	13,846	0.01%
2022/02/21	1	81.00	4	81.08	80.40	-3	13,791	-0.02%
2022/02/18	4	83.03	2	83.70	83.50	2	13,757	0.01%
2022/02/17	8	81.78	29	82.65	82.70	-21	13,560	-0.15%
2022/02/16	2	80.21	8.1	80.23	80.50	-6.1	13,157	-0.05%
2022/02/15	0	79.10	0	79.00	78.80	0	12,947	0.00%
2022/02/14	0.1	78.48	3	78.50	78.70	-2.9	12,952	-0.02%
2022/02/11	3	79.20	3	78.90	79.00	0	13,023	0.00%
2022/02/10	0.3	78.40	6.4	78.38	79.00	-6.1	13,004	-0.05%
2022/02/09	0	78.20	7	78.30	78.50	-7	13,050	-0.05%
2022/02/08	0	77.00	1.1	77.03	77.40	-1.1	13,067	-0.01%
2022/02/07	1	75.70	7	76.30	76.40	-6	13,149	-0.05%
2022/01/26	0	0.00	0	72.70	72.00	0	13,115	0.00%
2022/01/25	0	72.30	1	72.90	72.00	-1	13,324	-0.01%
2022/01/24	0	0.00	1	71.50	72.60	-1	13,311	-0.01%
2022/01/21	1	72.60	1	72.30	72.30	0	13,394	0.00%
2022/01/19	2	75.00	3.1	75.30	75.20	-1.1	13,604	-0.01%
2022/01/18	0	75.50	1	75.00	75.10	-1	13,634	-0.01%
2022/01/17	0	0.00	0.2	74.40	74.40	-0.2	13,652	0.00%
2022/01/13	0	74.40	1	75.00	74.60	-1	13,705	-0.01%
2022/01/11	0	0.00	1	73.30	73.50	-1	13,650	-0.01%
2022/01/10	0	74.00	0	0.00	74.90	0	13,727	0.00%
2022/01/07	0	73.90	1	74.50	73.70	-1	13,863	-0.01%
2022/01/06	4	73.95	3	74.07	73.80	1	13,995	0.01%
2022/01/04	0	0.00	1	76.70	77.20	-1	14,085	-0.01%
2022/01/03	1	77.80	0	0.00	76.20	1	14,124	0.01%
2021/12/30	0	0.00	22	77.92	78.10	-22	14,152	-0.16%
2021/12/29	1	76.60	1	76.80	76.60	0	14,294	0.00%
2021/12/28	3	76.40	3	76.90	76.70	0	14,486	0.00%
2021/12/27	0	76.50	1	76.60	76.60	-1	14,579	-0.01%
2021/12/24	3	76.00	0	0.00	75.70	3	14,725	0.02%
2021/12/23	10	75.90	0.3	76.16	75.90	9.7	15,123	0.06%
2021/12/22	14.5	77.00	4.5	78.35	76.50	10	15,403	0.07%
2021/12/21	2	77.80	8.1	77.55	76.80	-6.1	15,245	-0.04%
2021/12/20	7	76.78	3	76.81	75.90	4	15,025	0.03%
2021/12/17	1	75.00	1	75.40	75.70	0	14,877	0.00%
2021/12/16	2	75.40	0	0.00	76.00	2	14,944	0.01%
2021/12/15	1.1	76.01	0	0.00	76.00	1.1	14,956	0.01%
2021/12/14	0	75.50	24	75.80	74.80	-24	15,006	-0.16%
2021/12/10	1.3	77.79	22.6	77.72	77.80	-21.3	15,132	-0.14%
2021/12/09	1.2	77.26	7.2	77.50	77.50	-6	15,118	-0.04%
2021/12/08	0	77.50	2	77.25	76.90	-2	15,080	-0.01%
2021/12/07	3	77.40	1	76.80	77.50	2	14,987	0.01%
2021/12/06	5	77.54	0	0.00	77.50	5	14,955	0.03%
2021/12/03	6	78.32	2	78.31	78.80	4	14,926	0.03%
2021/12/02	18.8	78.64	27.9	79.52	79.80	-9.1	14,545	-0.06%
2021/12/01	0.1	75.17	1.1	75.80	76.00	-1	13,754	-0.01%
2021/11/30	5	75.89	22.3	76.01	74.20	-17.3	13,587	-0.13%
2021/11/29	0	0.00	1	73.40	73.30	-1	13,246	-0.01%
2021/11/26	1	73.40	20	74.11	73.50	-19	13,296	-0.14%
2021/11/25	2	74.70	1	75.30	74.40	1	13,187	0.01%
2021/11/24	1	75.79	2	75.60	75.40	-1	13,138	-0.01%
2021/11/23	25	75.80	24.1	75.65	75.70	0.9	13,139	0.01%
2021/11/22	3	75.34	16	73.20	75.40	-13	12,838	-0.10%
2021/11/19	5	69.90	5	69.68	69.60	0	12,097	0.00%
2021/11/18	0	0.00	12	71.31	71.60	-12	12,059	-0.10%
2021/11/17	11.2	71.27	0.2	71.00	71.00	11	12,046	0.09%
2021/11/16	0	0.00	10	70.39	70.80	-10	12,080	-0.08%
2021/11/15	5	69.50	16	70.34	70.30	-11	12,217	-0.09%
2021/11/12	6	68.35	0	68.50	68.70	6	12,256	0.05%
2021/11/11	0	68.50	0	0.00	68.00	0	12,517	0.00%
2021/11/10	0	0.00	6.1	69.88	69.90	-6.1	12,744	-0.05%
2021/11/09	0	0.00	6	68.52	68.70	-6	12,955	-0.05%
2021/11/08	5	67.08	7	67.26	67.60	-2	13,118	-0.02%
2021/11/05	7	66.14	0	0.00	65.70	7	13,668	0.05%
2021/11/04	13	67.18	0	0.00	66.70	13	13,805	0.09%
2021/11/03	2	68.60	15.1	68.51	68.60	-13.1	13,729	-0.10%
2021/11/02	12	66.40	13	68.38	66.50	-1	13,653	-0.01%
2021/11/01	2	67.50	5.1	67.56	67.00	-3.1	13,621	-0.02%
2021/10/29	1	66.21	0	67.00	66.50	1	13,787	0.01%
2021/10/28	2	65.26	4.1	66.60	66.50	-2.1	13,799	-0.01%
2021/10/27	0	64.45	13.1	65.43	66.20	-13.1	13,851	-0.09%
2021/10/26	1	63.80	6	63.88	63.70	-5	13,765	-0.04%
2021/10/22	5.1	62.06	0.1	62.50	62.10	5	13,900	0.04%
2021/10/21	6	62.70	0	0.00	62.50	6	14,044	0.04%
2021/10/19	1	62.50	6	63.38	63.50	-5	14,374	-0.03%
2021/10/18	3	64.00	2	64.05	62.70	1	14,627	0.01%
2021/10/15	1	63.69	6	63.73	63.70	-5	15,092	-0.03%
2021/10/14	1	60.30	7.1	62.21	62.30	-6.1	15,126	-0.04%
2021/10/13	10	59.68	3	59.80	59.40	7	15,201	0.05%
2021/10/12	1	60.00	1	61.10	61.00	0	15,328	0.00%
2021/10/08	1.1	62.06	0	62.80	61.60	1.1	15,434	0.01%
2021/10/07	12.1	62.01	0	0.00	61.60	12.1	15,727	0.08%
2021/10/06	15.1	62.66	2	61.55	61.40	13.1	16,326	0.08%
2021/10/05	1	64.30	0	0.00	64.60	1	16,722	0.01%
2021/10/01	4	65.08	3.1	64.70	64.30	0.9	16,962	0.01%
2021/09/30	7	67.34	4.2	67.51	65.90	2.8	17,021	0.02%
2021/09/29	1	66.51	0.1	66.76	67.20	0.9	16,775	0.01%
2021/09/28	2	66.35	13.1	65.81	66.30	-11.1	16,631	-0.07%
2021/09/27	0.1	64.90	0	0.00	64.60	0.1	16,644	0.00%
2021/09/24	0	64.80	1	65.10	64.90	-1	16,907	-0.01%
2021/09/23	1	63.60	0	0.00	64.40	1	17,098	0.01%
2021/09/22	7	62.80	2	63.00	63.00	5	17,247	0.03%
2021/09/17	1	64.20	0	0.00	64.90	1	17,496	0.01%
2021/09/16	14	64.40	10	64.20	64.60	4	17,933	0.02%
2021/09/15	4	64.38	0	0.00	64.00	4	18,073	0.02%
2021/09/14	15	66.23	15	66.20	66.20	0	18,197	0.00%
2021/09/10	0	0.00	1	65.10	66.80	-1	18,621	-0.01%
2021/09/09	0	65.30	31	64.94	65.60	-31	18,639	-0.17%
2021/09/08	12	64.07	11	64.18	64.30	1	18,710	0.01%
2021/09/07	5	65.42	0	0.00	65.20	5	18,732	0.03%
2021/09/06	3	67.43	1	67.10	66.40	2	18,731	0.01%
2021/09/03	2.1	66.16	0	0.00	66.00	2.1	18,706	0.01%
2021/09/02	6	66.48	0	0.00	66.20	6	18,806	0.03%
2021/09/01	0	68.40	9	68.25	68.10	-9	19,005	-0.05%
2021/08/31	0	66.10	0	0.00	66.40	0	18,924	0.00%
2021/08/30	2	65.35	2.1	66.27	66.40	-0.1	19,147	0.00%
2021/08/27	0	65.30	0	0.00	65.00	0	19,410	0.00%
2021/08/26	36	65.53	2	66.30	65.30	34	19,518	0.17%
2021/08/25	10	66.60	10	66.70	67.00	0	19,468	0.00%
2021/08/24	11	65.83	0	0.00	66.00	11	19,624	0.06%
2021/08/23	9	66.50	0	0.00	66.80	9	19,651	0.05%
2021/08/20	1.1	65.04	2	65.60	64.60	-0.9	19,882	0.00%
2021/08/19	26	66.62	34	66.21	65.70	-8	19,903	-0.04%
2021/08/18	13	68.08	14	68.33	69.00	-1	19,830	-0.01%
2021/08/17	0	66.90	70	66.70	66.60	-70	19,940	-0.35%
2021/08/16	3	66.33	11	65.05	66.30	-8	19,744	-0.04%
2021/08/13	16.1	64.60	9	64.71	64.30	7.1	19,530	0.04%
2021/08/12	79.1	66.18	9	66.22	66.30	70.1	19,218	0.36%
2021/08/11	28	68.36	6	67.72	67.30	22	19,072	0.12%
2021/08/10	13	71.75	1	70.90	70.90	12	18,705	0.06%
2021/08/09	3	72.27	0	0.00	73.70	3	18,666	0.02%
2021/08/06	5	73.72	2	73.90	73.60	3	18,793	0.02%
2021/08/05	12	74.92	11	74.82	75.20	1	19,056	0.01%
2021/08/04	2	75.51	6	75.69	75.50	-4	19,443	-0.02%
2021/08/03	1	75.10	5	75.42	75.80	-4	19,608	-0.02%
2021/08/02	14	74.26	6	73.25	74.50	8	19,682	0.04%
2021/07/30	48	72.12	42	72.80	72.30	6	19,769	0.03%
2021/07/29	5	72.16	0	0.00	72.00	5	19,921	0.03%
2021/07/28	3	71.73	1	72.10	72.20	2	20,073	0.01%
2021/07/27	3	74.50	7	74.10	73.30	-4	20,281	-0.02%
2021/07/26	2	73.50	1	73.51	73.50	1	20,386	0.00%
2021/07/23	3.1	72.87	0	0.00	73.40	3.1	20,489	0.02%
2021/07/22	0	0.00	29.1	73.90	73.70	-29.1	20,352	-0.14%
2021/07/21	57.1	72.53	11	71.69	71.50	46.1	20,224	0.23%
2021/07/20	10.1	74.91	3	74.87	74.50	7	19,822	0.04%
2021/07/19	18	75.81	3	75.77	75.60	15	19,898	0.08%
2021/07/16	23.2	77.19	1	77.40	77.40	22.2	20,109	0.11%
2021/07/15	2	78.75	11	78.87	78.60	-9	20,084	-0.04%
2021/07/14	9	78.08	7	78.13	77.80	2	20,052	0.01%
2021/07/13	17	77.63	18	78.13	76.90	-1	19,790	-0.01%
2021/07/12	37.1	77.65	3	76.87	76.40	34.1	19,185	0.18%
2021/07/09	6.1	77.38	0	0.00	78.60	6.1	18,599	0.03%
2021/07/08	19	78.61	1	78.40	78.40	18	18,659	0.10%
2021/07/07	8	79.68	9	79.38	79.50	-1	18,813	-0.01%
2021/07/06	10	79.46	6	79.23	79.10	4	19,223	0.02%
2021/07/05	10	80.38	7	80.71	80.40	3	19,693	0.02%
2021/07/02	6	79.13	6	79.92	79.50	0	19,631	0.00%
2021/07/01	15	78.31	11	78.51	78.00	4	19,620	0.02%
2021/06/30	5.1	79.40	1	78.80	79.70	4.1	19,992	0.02%
2021/06/29	14.1	79.94	2	80.40	79.30	12.1	20,802	0.06%
2021/06/28	20	81.37	4.1	80.97	81.20	15.9	20,711	0.08%
2021/06/25	3.1	80.40	70.2	79.86	80.00	-67.1	20,404	-0.33%
2021/06/24	1.1	77.45	26	77.53	77.60	-24.9	20,025	-0.12%
2021/06/23	4.1	75.03	22.2	75.94	76.60	-18.1	19,915	-0.09%
2021/06/22	3	74.80	0	0.00	75.20	3	19,616	0.02%
2021/06/21	60.2	75.87	4	76.00	74.70	56.2	19,487	0.29%
2021/06/18	6	79.23	3	79.73	78.90	3	19,175	0.02%
2021/06/17	6.2	78.39	2	78.15	78.90	4.2	19,169	0.02%
2021/06/16	2	79.50	3	79.50	79.10	-1	19,225	-0.01%
2021/06/15	2.1	78.46	0.1	79.85	78.70	2	19,348	0.01%
2021/06/11	0	79.80	0	0.00	78.80	0	19,304	0.00%
2021/06/10	7	78.21	7.1	78.65	79.50	-0.1	19,253	0.00%
2021/06/09	6.1	77.77	0	0.00	77.20	6.1	19,120	0.03%
2021/06/08	0	80.70	6	80.20	80.10	-6	19,109	-0.03%
2021/06/07	36.1	80.53	1	79.00	79.40	35.1	19,165	0.18%
2021/06/04	40.1	82.93	1	82.30	82.20	39.1	19,066	0.20%
2021/06/03	8	83.39	8	83.46	83.60	0	18,935	0.00%
2021/06/02	5	81.32	1	82.10	81.60	4	18,891	0.02%
2021/06/01	5.1	82.55	7	82.08	81.30	-2	19,089	-0.01%
2021/05/31	1	81.70	1.2	81.13	81.90	-0.2	19,265	0.00%
2021/05/28	4.2	80.82	8.9	81.02	80.60	-4.7	19,541	-0.02%
2021/05/27	5.1	77.63	0	0.00	78.30	5.1	19,505	0.03%
2021/05/26	2.1	77.91	1	77.80	77.80	1.1	19,647	0.01%
2021/05/25	3.8	78.27	6	78.70	78.80	-2.2	19,919	-0.01%
2021/05/24	0.1	77.00	0.1	76.90	76.60	0	20,106	0.00%
2021/05/21	0.6	77.17	1.7	77.35	76.30	-1	20,324	-0.01%
2021/05/20	1	74.30	3.1	75.78	75.20	-2.1	20,659	-0.01%
2021/05/19	3.1	75.02	4	74.58	75.10	-0.9	21,212	0.00%
2021/05/18	21	73.77	23	74.65	76.80	-2	21,152	-0.01%
2021/05/17	1	71.10	2	67.00	71.70	-1	21,207	0.00%
2021/05/14	5.1	74.69	2	74.40	73.00	3	21,068	0.01%
2021/05/13	11	72.46	10	72.68	74.30	1	20,903	0.00%
2021/05/12	10.1	70.49	12	70.80	73.40	-1.9	20,714	-0.01%
2021/05/11	3	77.77	1	77.50	76.50	2	20,739	0.01%
2021/05/10	33	82.65	0	0.00	82.10	33	20,746	0.16%
2021/05/07	3	84.73	14	84.00	85.50	-11	20,756	-0.05%
2021/05/06	12	82.73	13	84.72	82.90	-1	20,692	0.00%
2021/05/05	16.1	84.08	1	85.10	82.70	15.1	20,497	0.07%
2021/05/04	1.3	84.93	3	85.60	85.30	-1.8	20,372	-0.01%
2021/05/03	15.1	88.39	2	88.05	87.70	13.1	20,113	0.06%
2021/04/29	3	92.13	0	93.00	91.60	3	19,847	0.01%
2021/04/28	1	94.30	1	94.30	94.40	0	19,756	0.00%
2021/04/27	5	93.82	1	94.00	94.00	4	19,929	0.02%
2021/04/26	13.1	95.00	18	95.54	95.90	-5	19,902	-0.02%
2021/04/23	6.1	93.56	1.1	94.12	94.40	5	19,919	0.03%
2021/04/22	11.3	95.70	17	96.01	93.40	-5.7	19,931	-0.03%
2021/04/21	11.1	98.93	3.1	98.29	98.30	8	19,622	0.04%
2021/04/20	6	100.75	3	100.67	99.70	3	19,558	0.02%
2021/04/19	15.6	100.28	13.6	100.19	99.40	2	19,730	0.01%
2021/04/16	4	99.60	1	98.70	98.70	3	20,139	0.01%
2021/04/15	4	98.95	3	99.30	99.00	1	20,435	0.00%
2021/04/14	15	98.97	1	99.79	99.70	14	20,480	0.07%
2021/04/13	1	102.51	21	102.10	100.00	-20	20,503	-0.10%
2021/04/12	18	99.77	0	0.00	99.10	18	20,485	0.09%
2021/04/09	2	102.75	22	100.51	102.50	-20	20,283	-0.10%
2021/04/08	1.1	98.19	1	96.63	98.30	0	19,732	0.00%
2021/04/07	7	97.37	0	0.00	97.10	7	19,728	0.04%
2021/04/06	45.1	98.67	21	97.70	97.30	24.1	19,707	0.12%
2021/04/01	36	96.98	57.1	98.08	100.50	-21.1	19,449	-0.11%
2021/03/31	0	0.00	4	93.23	91.90	-4	18,561	-0.02%
2021/03/30	4	91.15	0	0.00	92.20	4	18,589	0.02%
2021/03/29	4	91.20	1	92.50	91.20	3	18,703	0.02%
2021/03/26	0	0.00	9	91.88	91.90	-9	18,884	-0.05%
2021/03/24	4	90.30	0	0.00	90.00	4	19,048	0.02%
2021/03/23	3	92.30	4	91.88	91.70	-1	19,141	-0.01%
2021/03/22	1	90.80	0	0.00	90.90	1	19,233	0.01%
2021/03/19	7	93.16	1	92.70	92.50	6	19,282	0.03%
2021/03/18	0	0.00	3	94.50	95.50	-3	19,232	-0.02%
2021/03/17	0	0.00	1	93.00	91.90	-1	19,428	-0.01%
2021/03/16	0	93.50	2	94.00	93.40	-2	19,642	-0.01%
2021/03/15	2	92.20	0	0.00	93.20	2	19,972	0.01%
2021/03/12	0	0.00	1	93.10	93.50	-1	20,216	0.00%
2021/03/11	0	0.00	1	90.40	91.40	-1	20,465	0.00%
2021/03/10	3.1	88.84	12.1	88.73	87.60	-9	21,091	-0.04%
2021/03/09	2	86.35	0	0.00	86.70	2	21,468	0.01%
2021/03/08	15	90.78	8	89.83	88.60	7	22,177	0.03%
2021/03/05	1	90.50	5.1	90.91	89.70	-4.1	22,681	-0.02%
2021/03/04	7	93.09	3	93.20	91.80	4	22,635	0.02%
2021/03/03	5	91.80	1	96.00	92.00	4	22,511	0.02%
2021/03/02	16	96.61	2	97.90	95.50	14	22,276	0.06%
2021/02/26	4	96.48	0	0.00	96.50	4	22,274	0.02%
2021/02/25	0	0.00	15	100.65	98.50	-15	22,237	-0.07%
2021/02/24	12	98.87	6	99.47	96.60	6	22,219	0.03%
2021/02/23	2	96.99	19	98.00	98.40	-17	21,957	-0.08%
2021/02/22	54	97.09	63	97.20	97.10	-9	21,922	-0.04%
2021/02/19	13	92.00	31	93.36	93.00	-18	21,797	-0.08%
2021/02/18	5	89.90	1	90.70	89.90	4	21,892	0.02%
2021/02/17	12	89.88	0	0.00	89.90	12	22,303	0.05%
2021/02/05	2	86.60	2	87.70	86.70	0	22,090	0.00%
2021/02/04	3	85.67	0	0.00	86.60	3	22,357	0.01%
2021/02/03	7	86.97	4	87.03	86.30	3	22,408	0.01%
2021/02/02	6	87.43	7	88.57	86.90	-1	22,289	0.00%
2021/02/01	7	84.49	23	84.78	86.30	-16	21,772	-0.07%
2021/01/29	6	81.07	4	82.38	79.90	2	21,489	0.01%
2021/01/28	6	80.42	0	0.00	79.40	6	21,291	0.03%
2021/01/27	3	82.03	0	0.00	82.50	3	21,208	0.01%
2021/01/26	3	83.47	1	83.70	83.00	2	21,177	0.01%
2021/01/25	4	84.48	0	0.00	85.10	4	21,098	0.02%
2021/01/22	11	85.15	3	85.10	85.40	8	21,067	0.04%
2021/01/21	1	85.80	2	86.50	85.80	-1	21,102	0.00%
2021/01/20	4	85.55	1	84.50	84.30	3	21,175	0.01%
2021/01/19	1	86.30	3	86.53	86.80	-2	21,044	-0.01%
2021/01/18	3	85.23	0	0.00	86.00	3	21,034	0.01%
2021/01/15	3	86.53	2	90.00	86.20	1	20,941	0.00%
2021/01/14	4	88.25	2.2	89.68	89.80	1.9	20,784	0.01%
2021/01/13	4	88.73	2	88.95	88.70	2	20,666	0.01%
2021/01/12	21	88.90	0.1	89.88	87.70	20.9	20,534	0.10%
2021/01/11	5.2	91.47	3.2	92.16	91.20	2	20,327	0.01%
2021/01/08	3.1	96.08	7.1	95.77	96.70	-4	19,981	-0.02%
2021/01/07	0.1	93.60	5.2	92.79	92.80	-5.1	19,808	-0.03%
2021/01/06	15	92.67	8.2	91.82	91.50	6.9	20,333	0.03%
2021/01/05	4	90.58	2	93.80	90.50	2	20,428	0.01%
2021/01/04	3	90.83	20	89.87	90.70	-17	20,516	-0.08%
2020/12/31	3.2	86.66	1	86.40	86.80	2.2	20,634	0.01%
2020/12/30	5	87.44	5	87.18	87.30	0	21,205	0.00%
2020/12/29	14.1	87.04	2	86.75	87.00	12.1	21,092	0.06%
2020/12/28	5	87.90	8.2	87.78	89.10	-3.2	21,056	-0.02%
2020/12/25	5	85.06	2	86.00	84.00	3	20,958	0.01%
2020/12/24	4	85.83	8	84.94	85.30	-4	21,220	-0.02%
2020/12/23	2	81.40	1	83.10	83.00	1	21,196	0.00%
2020/12/22	2.1	82.50	1.1	83.31	81.20	1	21,100	0.00%
2020/12/21	3.1	84.79	0	0.00	84.20	3.1	20,900	0.01%
2020/12/18	2	85.60	0	0.00	84.80	2	20,833	0.01%
2020/12/17	1	87.70	4	86.73	85.70	-3	20,928	-0.01%
2020/12/16	0	0.00	5	86.22	85.80	-5	20,906	-0.02%
2020/12/15	8	84.49	6	85.77	84.10	2	20,956	0.01%
2020/12/14	3	84.70	0.1	85.30	85.30	2.9	21,185	0.01%
2020/12/11	6	85.12	5	84.38	85.30	1	21,155	0.00%
2020/12/10	7.1	88.82	15	89.22	88.30	-7.9	20,817	-0.04%
2020/12/09	10	90.27	17.7	89.99	91.90	-7.7	20,778	-0.04%
2020/12/08	4.2	86.53	4	87.93	88.00	0.2	20,368	0.00%
2020/12/07	3	89.00	3.6	88.27	88.30	-0.6	20,163	0.00%
2020/12/04	6.1	88.16	14.1	87.79	87.60	-8	19,684	-0.04%
2020/12/03	18	83.30	20.1	83.77	83.80	-2.1	19,057	-0.01%
2020/12/02	19	79.76	7.4	79.92	81.50	11.6	18,803	0.06%
2020/12/01	5.9	75.51	12	75.23	76.90	-6.2	17,987	-0.03%
2020/11/30	3	73.17	5	72.78	72.40	-2	17,621	-0.01%
2020/11/27	4	72.18	3	72.50	71.30	1	17,549	0.01%
2020/11/26	0.5	69.00	0.1	70.10	70.70	0.4	17,401	0.00%
2020/11/25	0	0.00	7	69.71	69.30	-7	17,496	-0.04%
2020/11/24	1	71.30	2.6	71.52	71.00	-1.6	17,273	-0.01%
2020/11/23	10	71.43	22.3	70.95	71.60	-12.3	17,100	-0.07%
2020/11/20	5	68.66	0.5	68.76	68.80	4.5	16,876	0.03%
2020/11/19	1	68.00	1	67.30	67.80	0	16,884	0.00%
2020/11/18	1	66.50	6.2	67.46	67.00	-5.2	16,738	-0.03%
2020/11/17	0	0.00	5.3	66.79	67.10	-5.3	16,602	-0.03%
2020/11/16	2	64.10	15	64.03	64.20	-13	16,250	-0.08%
2020/11/13	0	61.70	5	62.20	62.20	-5	16,244	-0.03%
2020/11/12	0	0.00	17	61.99	62.00	-17	16,291	-0.10%
2020/11/11	3	59.63	1	60.00	60.00	2	16,016	0.01%
2020/11/09	0	0.00	9	60.42	60.40	-9	15,981	-0.06%
2020/11/06	0	0.00	17	59.94	59.80	-17	16,189	-0.11%
2020/11/05	10	59.00	10	59.50	59.40	0	16,279	0.00%
2020/11/04	3	58.27	0	0.00	59.00	3	16,418	0.02%
2020/11/03	6	58.47	1	58.40	58.80	5	16,611	0.03%
2020/11/02	1	57.60	0	0.00	57.80	1	17,090	0.01%
2020/10/30	3	57.70	11	57.23	57.80	-8	17,354	-0.05%
2020/10/29	3	57.00	2.1	58.20	58.20	0.9	17,450	0.01%
2020/10/28	20	59.13	1	58.50	58.30	19	17,486	0.11%
2020/10/27	15	59.43	5	60.00	59.50	10	17,421	0.06%
2020/10/26	4	60.20	4	60.35	60.50	0	17,388	0.00%
2020/10/23	1	61.40	0	0.00	61.40	1	17,414	0.01%
2020/10/22	0	0.00	2	61.80	61.80	-2	17,445	-0.01%
2020/10/21	1	62.40	1	61.90	61.90	0	17,508	0.00%
2020/10/20	2	61.45	6	61.65	62.10	-4	17,661	-0.02%
2020/10/19	0	0.00	12	61.75	61.80	-12	17,705	-0.07%
2020/10/16	7	60.33	7	60.70	60.10	0	17,779	0.00%
2020/10/15	0.2	61.50	2	61.85	61.50	-1.9	17,777	-0.01%
2020/10/14	13	62.32	14	62.51	62.30	-1	17,593	-0.01%
2020/10/13	1.1	61.28	15	59.94	61.40	-13.9	16,959	-0.08%
2020/10/12	4	60.55	24	60.90	60.50	-20	16,700	-0.12%
2020/10/08	4	59.75	1	60.00	59.40	3	16,548	0.02%
2020/10/07	7	59.46	33	59.28	59.60	-26	16,572	-0.16%
2020/10/06	1	56.70	1	56.60	56.60	0	16,497	0.00%
2020/10/05	8	57.30	8	56.20	56.30	0	16,602	0.00%
2020/09/30	7	56.51	10	57.29	57.50	-3	16,613	-0.02%
2020/09/29	10	55.50	29	56.48	56.90	-19	16,445	-0.12%
2020/09/28	0	0.00	12	55.40	55.10	-12	16,302	-0.07%
2020/09/25	12	52.92	5	52.64	52.50	7	16,335	0.04%
2020/09/24	8	52.71	9	52.88	52.90	-1	16,402	-0.01%
2020/09/23	16	53.94	0	0.00	53.30	16	16,387	0.10%
2020/09/22	10	55.09	2.3	55.23	54.90	7.7	16,460	0.05%
2020/09/21	2	56.90	2	57.05	56.60	0	16,429	0.00%
2020/09/18	5	57.22	4	56.78	56.30	1	16,524	0.01%
2020/09/17	21	56.46	34	56.53	56.80	-13	16,514	-0.08%
2020/09/16	0	0.00	4	55.10	55.20	-4	16,235	-0.02%
2020/09/15	2	54.40	6	54.75	54.50	-4	16,257	-0.02%
2020/09/14	4	54.35	18	54.85	54.80	-14	16,423	-0.09%
2020/09/11	1	53.00	3	52.90	53.30	-2	16,317	-0.01%
2020/09/10	11	53.14	4	53.30	53.00	7	16,426	0.04%
2020/09/09	2	54.00	1	53.80	54.20	1	16,440	0.01%
2020/09/08	1	54.30	6	54.92	54.80	-5	16,605	-0.03%
2020/09/07	7.2	54.21	23	54.50	54.30	-15.8	16,587	-0.10%
2020/09/04	3	51.90	1	52.00	52.80	2	16,544	0.01%
2020/09/03	9	53.41	26	52.98	53.20	-17	16,641	-0.10%
2020/09/02	4	50.90	5	51.00	51.10	-1	16,572	-0.01%
2020/09/01	2	51.70	2	51.80	52.30	0	16,880	0.00%
2020/08/31	17	52.49	0	0.00	51.90	17	17,363	0.10%
2020/08/28	0	0.00	2	53.75	53.90	-2	17,704	-0.01%
2020/08/27	1	53.90	4	54.08	54.00	-3	17,922	-0.02%
2020/08/26	3	53.47	12	53.18	53.40	-9	17,981	-0.05%
2020/08/25	11	52.57	11	52.35	53.00	0	17,901	0.00%
2020/08/24	11	50.51	4	50.50	51.00	7	17,951	0.04%
2020/08/21	4	49.75	4	50.48	49.85	0	18,240	0.00%
2020/08/20	15	49.52	0	0.00	49.20	15	18,129	0.08%
2020/08/19	18	52.51	5.2	52.27	51.80	12.8	17,858	0.07%
2020/08/18	2	55.00	14	55.52	55.10	-12	17,340	-0.07%
2020/08/17	4	54.40	0	0.00	54.40	4	17,246	0.02%
2020/08/14	12	54.91	0	0.00	55.10	12	17,223	0.07%
2020/08/13	2	55.45	0	0.00	55.40	2	17,202	0.01%
2020/08/12	6	54.42	2	54.85	55.10	4	17,282	0.02%
2020/08/11	4	55.48	3	55.67	55.70	1	17,177	0.01%
2020/08/10	8	54.39	0	0.00	54.40	8	17,148	0.05%
2020/08/07	26	55.16	3	55.77	55.00	23	17,295	0.13%
2020/08/06	13	56.78	12	56.80	56.40	1	17,063	0.01%
2020/08/05	5	58.06	4	58.40	58.00	1	16,667	0.01%
2020/08/04	12	58.73	8	58.73	58.70	4	16,474	0.02%
2020/08/03	5	59.50	0	0.00	59.30	5	16,402	0.03%
2020/07/31	3	60.77	11	60.38	60.60	-8	16,480	-0.05%
2020/07/30	3	59.90	4	60.03	60.20	-1	16,520	-0.01%
2020/07/29	2	58.95	0	0.00	58.90	2	16,481	0.01%
2020/07/28	5	59.86	4	60.18	59.50	1	16,514	0.01%
2020/07/27	18	59.70	1	61.00	59.60	17	16,716	0.10%
2020/07/24	21	60.69	3	61.47	60.40	18	16,853	0.11%
2020/07/23	0	0.00	4	61.98	62.00	-4	16,968	-0.02%
2020/07/22	7	61.93	31	62.36	61.70	-24	17,022	-0.14%
2020/07/21	1	61.40	10	61.20	61.20	-9	16,870	-0.05%
2020/07/20	6	60.60	4	60.95	60.80	2	16,851	0.01%
2020/07/17	8	60.50	5	60.60	60.20	3	17,012	0.02%
2020/07/16	32.2	60.56	31	60.56	60.30	1.2	17,295	0.01%
2020/07/15	24	61.30	23	60.70	60.10	1	17,225	0.01%
2020/07/14	35	62.17	36	62.14	61.50	-1	17,222	-0.01%
2020/07/13	31	62.23	24	62.33	62.70	7	16,903	0.04%
2020/07/10	31	60.38	30	60.85	59.60	1	16,663	0.01%
2020/07/09	24	60.71	14	60.97	61.00	10	16,657	0.06%
2020/07/08	1	60.30	1	60.60	60.20	0	16,765	0.00%
2020/07/07	2	60.15	1	60.00	60.80	1	16,817	0.01%
2020/07/06	5	60.10	0	0.00	60.20	5	16,885	0.03%
2020/07/03	5	60.04	0	0.00	59.80	5	17,143	0.03%
2020/07/02	1	60.00	3	60.40	60.50	-2	17,551	-0.01%
2020/07/01	9	61.13	4	61.35	61.00	5	17,699	0.03%
2020/06/30	0	0.00	2	60.80	61.00	-2	17,652	-0.01%
2020/06/29	2	59.90	6	60.12	59.50	-4	17,948	-0.02%
2020/06/24	4	60.45	1	60.50	60.80	3	17,985	0.02%
2020/06/22	2	60.10	3.1	59.93	59.90	-1.1	18,532	-0.01%
2020/06/19	5	60.06	1	60.10	59.80	4	18,742	0.02%
2020/06/18	8	60.20	1	60.10	60.40	7	18,709	0.04%
2020/06/17	3	60.93	1	61.10	60.60	2	18,849	0.01%
2020/06/16	0	0.00	1	60.90	61.50	-1	19,172	-0.01%
2020/06/15	6	60.40	0	0.00	60.00	6	19,427	0.03%
2020/06/12	3	60.57	1	60.90	61.20	2	19,493	0.01%
2020/06/11	17	62.41	2	62.90	61.80	15	19,631	0.08%
2020/06/10	5	63.78	3	63.90	64.00	2	19,580	0.01%
2020/06/09	11	63.30	6	63.45	63.40	5	19,695	0.03%
2020/06/08	8	63.44	10.2	63.74	63.80	-2.2	19,846	-0.01%
2020/06/05	3	63.50	21	63.85	64.20	-18	19,428	-0.09%
2020/06/04	18	62.60	29	62.53	62.20	-11	18,970	-0.06%
2020/06/03	6	60.70	17	61.10	61.20	-11	18,536	-0.06%
2020/06/02	9	60.86	1	61.00	60.10	8	18,384	0.04%
2020/06/01	1	60.70	2	60.90	60.90	-1	18,384	-0.01%
2020/05/29	3	59.93	3	60.07	59.80	0	18,412	0.00%
2020/05/28	18	61.55	18	61.98	60.90	0	18,336	0.00%
2020/05/27	1	61.10	5	60.86	60.70	-4	18,213	-0.02%
2020/05/26	1	61.00	16	60.80	60.70	-15	18,430	-0.08%
2020/05/25	17	58.95	1	59.30	59.70	16	18,475	0.09%
2020/05/22	5	59.50	11	60.73	59.40	-6	18,595	-0.03%
2020/05/21	21	60.85	0	0.00	60.80	21	18,609	0.11%
2020/05/20	4	60.43	3	60.07	59.90	1	18,581	0.01%
2020/05/19	10	59.43	14	59.24	59.20	-4	18,672	-0.02%
2020/05/18	11	58.90	2	59.00	58.50	9	18,652	0.05%
2020/05/15	5	60.74	3	61.30	60.10	2	18,773	0.01%
2020/05/14	23	60.50	10	60.03	60.00	13	18,736	0.07%
2020/05/13	3	62.87	2	63.10	62.90	1	18,450	0.01%
2020/05/12	9	63.51	0	0.00	63.60	9	18,589	0.05%
2020/05/11	13	64.97	1.2	64.81	64.70	11.9	18,536	0.06%
2020/05/08	5	65.10	17.3	64.19	63.80	-12.3	18,492	-0.07%
2020/05/07	7	63.64	5	63.80	64.40	2	18,441	0.01%
2020/05/06	1	63.40	17	63.83	63.30	-16	18,319	-0.09%
2020/05/05	17	63.44	1	64.00	63.00	16	18,303	0.09%
2020/05/04	15	62.85	0	0.00	62.80	15	18,661	0.08%
2020/04/30	8	65.01	14	64.97	65.00	-6	18,567	-0.03%
2020/04/29	3	64.13	34	64.17	64.20	-31	18,365	-0.17%
2020/04/28	12	62.71	18	62.76	63.20	-6	18,233	-0.03%
2020/04/27	3	60.67	14	60.76	61.60	-11	18,118	-0.06%
2020/04/23	13	59.71	7	59.87	59.40	6	17,998	0.03%
2020/04/22	10	58.67	8	59.29	59.90	2	17,919	0.01%
2020/04/21	4	58.90	1	60.00	58.00	3	17,733	0.02%
2020/04/20	10	60.80	0	0.00	60.80	10	17,473	0.06%
2020/04/17	14	62.10	4	61.90	61.10	10	17,652	0.06%
2020/04/16	1	60.60	14	61.45	61.60	-13	17,438	-0.07%
2020/04/15	4	60.73	1	61.30	61.30	3	17,361	0.02%
2020/04/14	16	60.86	0	0.00	60.70	16	17,341	0.09%
2020/04/13	10	60.16	0	0.00	59.80	10	17,368	0.06%
2020/04/10	2	61.85	0	0.00	62.00	2	17,119	0.01%
2020/04/09	10	63.33	10	63.78	62.60	0	17,198	0.00%
2020/04/08	13	62.14	10	63.14	63.40	3	17,481	0.02%
2020/04/07	4	61.15	2	60.95	62.00	2	17,099	0.01%
2020/04/06	2	55.70	19	55.03	56.40	-17	16,665	-0.10%
2020/04/01	4	53.28	10.3	53.55	53.90	-6.3	16,459	-0.04%
2020/03/31	2	52.25	4	53.28	53.70	-2	16,285	-0.01%
2020/03/30	15	53.05	2	53.75	53.90	13	15,892	0.08%
2020/03/27	7	56.56	10.3	55.60	55.00	-3.3	15,737	-0.02%
2020/03/26	6	53.22	28	52.55	54.00	-22	15,448	-0.14%
2020/03/25	2	52.15	72	52.76	52.60	-70	15,288	-0.46%
2020/03/24	20	47.05	51	48.56	48.30	-31	15,366	-0.20%
2020/03/23	52	44.38	0	0.00	44.20	52	15,378	0.34%
2020/03/20	8	48.58	6	48.33	48.65	2	15,594	0.01%
2020/03/19	39	47.31	0	0.00	45.20	39	15,699	0.25%
2020/03/18	19	50.77	6	52.13	50.20	13	15,940	0.08%
2020/03/17	6	54.93	2	55.90	54.10	4	15,935	0.03%
2020/03/16	7	59.93	1	60.50	59.20	6	15,889	0.04%
2020/03/13	1	60.80	11	60.75	62.90	-10	15,789	-0.06%
2020/03/12	17	66.84	2	66.00	66.00	15	15,712	0.10%
2020/03/11	0	0.00	1	75.40	72.60	-1	15,616	-0.01%
2020/03/10	7	74.29	1	74.20	74.90	6	16,247	0.04%
2020/03/09	5	75.58	2	75.15	74.80	3	16,399	0.02%
2020/03/06	3	78.03	2	78.70	78.50	1	16,572	0.01%
2020/03/05	1	79.50	1	80.00	80.10	0	16,512	0.00%
2020/02/27	11	78.05	3	78.07	77.30	8	16,166	0.05%
2020/02/26	10	81.67	4	82.08	81.40	6	15,899	0.04%
2020/02/25	1	83.30	3	83.43	83.30	-2	15,824	-0.01%
2020/02/24	2	85.50	2	85.00	84.50	0	15,791	0.00%
2020/02/20	8	84.01	2	83.70	83.60	6	15,878	0.04%
2020/02/19	2	84.10	4	84.10	84.80	-2	15,889	-0.01%
2020/02/18	12	85.12	0	0.00	83.80	12	15,912	0.08%
2020/02/17	0	0.00	1.4	86.83	88.00	-1.4	15,974	-0.01%
2020/02/14	4	86.30	2	86.60	86.80	2	15,958	0.01%
2020/02/13	6	86.13	7	86.33	86.50	-1	15,905	-0.01%
2020/02/12	1	84.70	0	0.00	84.70	1	15,692	0.01%
2020/02/11	0	0.00	5	84.50	85.10	-5	15,604	-0.03%
2020/02/10	6	82.93	3	83.10	83.50	3	15,557	0.02%
2020/02/07	0	0.00	1	84.90	84.30	-1	15,720	-0.01%
2020/02/06	13	84.92	5	85.00	85.10	8	16,029	0.05%
2020/02/05	5	83.10	19	83.32	84.40	-14	16,011	-0.09%
2020/02/03	10	79.40	0	0.00	79.40	10	15,804	0.06%
2020/01/31	1	78.50	0	0.00	78.10	1	15,856	0.01%
2020/01/30	12	80.64	0	0.00	77.80	12	15,773	0.08%
2020/01/20	5	84.80	9	84.91	85.20	-4	15,557	-0.03%
2020/01/17	8	83.40	0	0.00	83.60	8	15,652	0.05%
2020/01/16	0	0.00	1	84.10	83.40	-1	15,683	-0.01%
2020/01/15	13	84.52	4	84.80	83.80	9	15,707	0.06%
2020/01/14	2	85.80	0	0.00	85.30	2	15,890	0.01%
2020/01/13	6	85.17	9	86.08	85.50	-3	15,918	-0.02%
2020/01/10	9	83.41	4	84.45	84.30	5	15,943	0.03%
2020/01/09	2	84.20	6	84.10	83.40	-4	15,933	-0.03%
2020/01/08	43	84.13	57	83.09	82.60	-14	15,985	-0.09%
2020/01/07	13	80.85	0	0.00	81.10	13	15,937	0.08%
2020/01/06	5	83.50	0	0.00	83.70	5	16,165	0.03%
2020/01/03	3	86.23	5	85.24	84.80	-2	16,883	-0.01%
2020/01/02	7	86.76	13	86.11	86.00	-6	16,981	-0.04%
2019/12/31	5	83.50	0	0.00	83.40	5	16,518	0.03%
2019/12/30	1	84.00	1	85.20	84.50	0	16,674	0.00%
2019/12/27	0	0.00	4	84.85	83.60	-4	16,779	-0.02%
2019/12/26	5.1	84.41	1	84.00	83.70	4.1	16,857	0.02%
2019/12/25	2	83.70	3	83.77	84.10	-1	17,027	-0.01%
2019/12/24	1	83.40	5	83.40	83.50	-4	17,325	-0.02%
2019/12/23	2	83.00	1	83.10	82.60	1	17,442	0.01%
2019/12/20	6	84.35	1	83.50	83.50	5	17,427	0.03%
2019/12/19	4	85.35	9	85.27	85.50	-5	17,330	-0.03%
2019/12/18	3.1	83.71	2	84.05	84.00	1.1	17,121	0.01%
2019/12/17	3	84.03	10	84.99	85.30	-7	16,935	-0.04%
2019/12/16	2	82.70	11	82.41	82.80	-9	16,537	-0.05%
2019/12/13	6	78.77	7	80.56	79.60	-1	16,307	-0.01%
2019/12/12	0	0.00	11	77.28	77.30	-11	16,202	-0.07%
2019/12/11	11	75.98	2	76.20	75.60	9	16,149	0.06%
2019/12/10	2	75.05	1	75.80	75.10	1	15,982	0.01%
2019/12/09	3.3	75.85	4	76.53	76.00	-0.7	15,918	0.00%
2019/12/06	6	76.65	3	77.27	75.30	3	15,863	0.02%
2019/12/05	11	77.22	6	76.38	77.20	5	15,614	0.03%
2019/12/04	3	72.53	3	73.40	72.60	0	15,170	0.00%
2019/12/03	9	73.20	8	73.20	73.30	1	15,695	0.01%
2019/12/02	2	71.30	3	71.23	71.60	-1	15,683	-0.01%
2019/11/27	0	0.00	6	71.42	71.10	-6	16,042	-0.04%
2019/11/26	1	71.20	3	71.60	70.80	-2	16,240	-0.01%
2019/11/25	0	0.00	5	70.90	70.80	-5	16,229	-0.03%
2019/11/22	2	70.60	1	70.80	70.10	1	16,398	0.01%
2019/11/21	1	69.00	0	0.00	69.30	1	16,432	0.01%
2019/11/20	3	70.73	0	0.00	71.00	3	16,400	0.02%
2019/11/19	1	71.20	7	72.10	71.20	-6	16,383	-0.04%
2019/11/18	11	70.39	10	71.33	71.10	1	16,350	0.01%
2019/11/15	3	68.73	5	68.42	69.00	-2	16,425	-0.01%
2019/11/14	13	68.92	3	67.83	67.20	10	16,375	0.06%
2019/11/13	10	70.62	3	69.90	69.90	7	16,213	0.04%
2019/11/12	1	71.90	0	0.00	72.00	1	16,380	0.01%
2019/11/11	8	71.90	10	72.30	71.20	-2	16,841	-0.01%
2019/11/08	1	72.20	2	72.75	72.40	-1	16,960	-0.01%
2019/11/07	5	72.00	1	72.40	72.40	4	17,237	0.02%
2019/11/06	4	72.95	4	73.45	72.50	0	17,622	0.00%
2019/11/05	7	72.67	20	72.12	73.00	-13	17,609	-0.07%
2019/11/04	1	69.70	2	70.20	69.80	-1	17,614	-0.01%
2019/11/01	0	0.00	1	70.00	70.60	-1	17,772	-0.01%
2019/10/31	2	70.10	10	70.00	70.00	-8	18,113	-0.04%
2019/10/30	11	70.96	0	0.00	71.10	11	18,232	0.06%
2019/10/29	0	0.00	4	72.40	72.30	-4	18,513	-0.02%
2019/10/28	0	0.00	2	72.10	71.90	-2	18,880	-0.01%
2019/10/25	2	72.50	12	72.50	71.70	-10	19,226	-0.05%
2019/10/24	11	70.85	0	0.00	71.30	11	19,474	0.06%
2019/10/23	7	70.66	1	71.00	70.60	6	20,013	0.03%
2019/10/22	5	70.94	1	70.90	70.90	4	20,315	0.02%
2019/10/21	4	71.05	4	71.98	71.60	0	20,699	0.00%
2019/10/18	5	71.62	11	71.80	72.30	-6	21,155	-0.03%
2019/10/17	0	0.00	0.2	70.50	70.40	-0.2	21,006	0.00%
2019/10/16	3	70.13	0	0.00	70.00	3	21,169	0.01%
2019/10/15	11.2	69.91	5	70.04	69.60	6.2	21,329	0.03%
2019/10/14	7	72.60	6	73.48	71.70	1	21,521	0.00%
2019/10/09	11	73.80	9	72.37	71.40	2	21,722	0.01%
2019/10/08	16	79.12	11	79.04	78.60	5	22,011	0.02%
2019/10/07	0	0.00	2	82.05	81.70	-2	22,204	-0.01%
2019/10/04	1	79.10	0	0.00	79.20	1	22,600	0.00%
2019/10/03	2	80.30	1	79.90	79.90	1	22,655	0.00%
2019/10/01	0	0.00	1	83.00	83.10	-1	22,863	0.00%
2019/09/27	6	81.55	1	80.80	80.50	5	23,213	0.02%
2019/09/26	11	83.69	3	82.57	84.30	8	23,309	0.03%
2019/09/25	1	84.30	1	83.90	85.00	0	23,355	0.00%
2019/09/24	1	85.30	0	0.00	85.40	1	23,564	0.00%
2019/09/23	0	0.00	1	83.70	85.00	-1	23,513	0.00%
2019/09/20	1	82.40	0	0.00	82.90	1	23,470	0.00%
2019/09/18	2	82.50	1	82.60	82.10	1	23,652	0.00%
2019/09/17	4	82.75	8	81.59	82.00	-4	23,426	-0.02%
2019/09/16	2	76.90	1	79.10	78.10	1	23,070	0.00%
2019/09/12	0	0.00	5.8	77.81	77.80	-5.8	22,934	-0.03%
2019/09/10	2	76.50	3	76.50	76.50	-1	23,073	0.00%
2019/09/09	1	77.00	0	0.00	76.50	1	22,963	0.00%
2019/09/06	2	77.30	1	76.80	77.10	1	22,935	0.00%
2019/09/05	3	76.10	20	75.95	76.90	-17	22,727	-0.07%
2019/09/04	1	73.00	8	73.26	73.00	-7	22,048	-0.03%
2019/09/03	4	71.35	2	71.20	71.20	2	21,843	0.01%
2019/08/30	11	70.84	7	70.54	70.40	4	22,042	0.02%
2019/08/29	7	71.03	5	71.96	70.90	2	21,791	0.01%
2019/08/28	13	72.67	11	72.20	73.50	2	21,629	0.01%
2019/08/27	1	72.00	6	72.02	72.40	-5	21,576	-0.02%
2019/08/23	0	0.00	20	71.10	71.50	-20	21,653	-0.09%
2019/08/20	15	70.56	10	70.80	69.60	5	21,910	0.02%
2019/08/19	6.3	71.02	7	71.20	71.50	-0.8	21,701	0.00%
2019/08/16	6	71.07	0	0.00	71.30	6	21,706	0.03%
2019/08/15	2	71.50	1	71.00	71.40	1	21,528	0.00%
2019/08/14	6	71.77	19	72.04	72.50	-13	21,327	-0.06%
2019/08/13	12	69.28	2	68.70	68.80	10	20,914	0.05%
2019/08/12	1	69.40	2	69.45	69.30	-1	20,823	0.00%
2019/08/08	2	68.30	3	68.60	68.10	-1	20,648	0.00%
2019/08/07	1	70.30	11	70.17	69.80	-10	20,380	-0.05%
2019/08/06	7	68.76	3	69.37	69.20	4	20,360	0.02%
2019/08/05	2	71.10	4	71.50	70.90	-2	20,128	-0.01%
2019/08/02	0	0.00	1	72.40	72.30	-1	19,947	-0.01%
2019/08/01	2	71.70	0.3	73.70	74.10	1.7	19,603	0.01%
2019/07/31	14	73.61	10	73.60	74.00	4	19,326	0.02%
2019/07/30	7	74.90	7	75.61	75.80	0	18,943	0.00%
2019/07/29	5	75.38	2	75.45	74.80	3	18,672	0.02%
2019/07/26	25	75.60	11	75.57	77.00	14	18,418	0.08%
2019/07/25	10.5	75.91	8	74.36	76.50	2.5	18,036	0.01%
2019/07/24	5	71.00	3	71.60	71.80	2	17,555	0.01%
2019/07/23	12	71.63	49	71.87	72.30	-37	17,288	-0.21%
2019/07/22	7	69.27	22	69.67	69.80	-15	16,822	-0.09%
2019/07/19	0	0.00	4	67.98	67.70	-4	16,681	-0.02%
2019/07/18	9	67.66	6	67.88	66.70	3	16,766	0.02%
2019/07/17	41	66.68	26	67.15	67.70	15	16,761	0.09%
2019/07/16	6	67.97	0	0.00	67.90	6	16,403	0.04%
2019/07/15	12	68.20	20.2	67.99	69.90	-8.2	16,011	-0.05%
2019/07/12	14	67.00	19	67.84	66.70	-5	15,539	-0.03%
2019/07/11	8	65.34	13	65.37	65.40	-5	14,914	-0.03%
2019/07/10	2	64.00	26	64.05	64.40	-24	14,508	-0.17%
2019/07/09	5	61.32	49	61.42	62.80	-44	14,063	-0.31%
2019/07/08	19	61.03	12	61.75	61.00	7	13,989	0.05%
2019/07/05	7	60.10	3	60.43	62.00	4	13,864	0.03%
2019/07/04	34	59.34	14	59.28	59.20	20	13,603	0.15%
2019/07/03	6	65.22	5	65.36	65.20	1	13,120	0.01%
2019/07/02	6	66.37	1	66.30	66.30	5	12,926	0.04%
2019/07/01	3	65.87	15	65.73	66.00	-12	12,763	-0.09%
2019/06/28	10	64.24	6	64.37	64.50	4	12,675	0.03%
2019/06/27	3	64.07	13	64.05	64.10	-10	12,671	-0.08%
2019/06/26	5	63.48	6	64.27	63.70	-1	12,576	-0.01%
2019/06/25	5	63.60	2	64.30	63.30	3	12,511	0.02%
2019/06/24	0	0.00	5	63.08	63.10	-5	12,335	-0.04%
2019/06/21	15	63.20	5	63.04	63.00	10	12,376	0.08%
2019/06/19	2	61.80	16	61.95	62.10	-14	12,690	-0.11%
2019/06/18	0	0.00	2	60.80	60.90	-2	12,913	-0.02%
2019/06/14	0	0.00	2	61.05	60.80	-2	13,029	-0.02%
2019/06/13	0	0.00	15	60.73	60.90	-15	13,208	-0.11%
2019/06/12	1	59.80	4	60.08	60.70	-3	13,381	-0.02%
2019/06/11	2	59.55	2	59.70	59.40	0	13,387	0.00%
2019/06/10	5	59.42	3	59.40	59.30	2	13,385	0.01%
2019/06/06	25	59.30	7	59.44	59.20	18	13,309	0.14%
2019/06/05	7	61.13	7	61.47	60.50	0	13,197	0.00%
2019/06/04	9	61.01	2	61.00	60.90	7	13,239	0.05%
2019/06/03	12	61.45	17	61.16	61.90	-5	13,345	-0.04%
2019/05/31	9	61.62	16	61.08	61.60	-7	13,594	-0.05%
2019/05/30	5	59.24	7	59.34	60.00	-2	13,647	-0.01%
2019/05/29	20	58.47	2	57.90	58.00	18	14,301	0.13%
2019/05/28	2	60.40	6	60.57	60.90	-4	14,202	-0.03%
2019/05/27	2	60.40	3	60.53	60.50	-1	14,243	-0.01%
2019/05/24	2	59.85	6	60.17	59.80	-4	14,355	-0.03%
2019/05/23	40	60.01	0	0.00	60.20	40	14,524	0.28%
2019/05/22	11	61.14	2	61.40	60.80	9	14,473	0.06%
2019/05/21	7	61.04	2	61.20	61.50	5	14,511	0.03%
2019/05/20	2	60.70	2	61.00	60.90	0	14,456	0.00%
2019/05/17	13	61.08	9	61.12	60.60	4	14,483	0.03%
2019/05/16	5	61.26	2	62.05	61.00	3	14,663	0.02%
2019/05/15	8	62.06	3	62.27	62.00	5	14,857	0.03%
2019/05/14	14	60.87	1	60.60	61.50	13	14,930	0.09%
2019/05/13	5	61.88	2	61.10	61.10	3	14,868	0.02%
2019/05/10	6	63.80	7	64.43	63.80	-1	14,877	-0.01%
2019/05/09	7	65.00	5	64.50	64.20	2	14,873	0.01%
2019/05/07	2	65.75	0	0.00	66.20	2	15,090	0.01%
2019/05/06	2	65.30	0	0.00	65.00	2	15,350	0.01%
2019/05/02	1	65.70	10	65.80	65.70	-9	15,502	-0.06%
2019/04/26	2	66.05	3	65.60	66.00	-1	15,443	-0.01%
2019/04/25	1	65.80	5	66.70	65.50	-4	15,607	-0.03%
2019/04/24	2	65.25	1	65.20	65.40	1	15,701	0.01%
2019/04/23	40	64.65	38	64.90	64.90	2	15,609	0.01%
2019/04/22	0	0.00	1	64.00	63.80	-1	15,427	-0.01%
2019/04/19	3	63.70	4	63.93	63.70	-1	15,609	-0.01%
2019/04/18	4	63.43	4	63.35	63.10	0	15,726	0.00%
2019/04/17	10	62.86	37	63.19	63.90	-27	15,680	-0.17%
2019/04/16	10	62.50	22	62.36	62.70	-12	15,271	-0.08%
2019/04/15	3	61.50	7	61.16	61.70	-4	15,292	-0.03%
2019/04/12	11	60.51	0	0.00	60.50	11	15,430	0.07%
2019/04/11	2	63.00	2	61.70	61.60	0	15,579	0.00%
2019/04/10	3	62.50	2	62.50	62.50	1	15,541	0.01%
2019/04/09	2	62.65	13	63.05	62.60	-11	15,544	-0.07%
2019/04/08	3	62.33	8	62.78	63.00	-5	15,589	-0.03%
2019/04/03	5	61.96	9	62.27	62.30	-4	15,573	-0.03%
2019/04/02	7	61.81	4	61.83	61.70	3	15,576	0.02%
2019/04/01	3	61.40	6	61.97	61.00	-3	15,479	-0.02%
2019/03/29	0	0.00	3	61.10	61.40	-3	15,297	-0.02%
2019/03/28	5	60.54	0	0.00	60.80	5	15,362	0.03%
2019/03/27	12	61.10	1	61.10	61.10	11	15,426	0.07%
2019/03/26	2	61.00	1	61.00	61.00	1	15,503	0.01%
2019/03/25	8	61.23	8	61.38	61.10	0	15,537	0.00%
2019/03/22	11	63.61	28	64.00	63.10	-17	15,375	-0.11%
2019/03/21	10	62.47	35	62.69	62.80	-25	15,116	-0.17%
2019/03/20	7	59.90	2	59.90	60.60	5	14,789	0.03%
2019/03/19	6	59.77	1	59.90	59.70	5	14,829	0.03%
2019/03/18	4	59.73	3	59.50	59.50	1	14,908	0.01%
2019/03/15	5	60.52	2	60.65	60.10	3	15,087	0.02%
2019/03/14	14	60.06	2	60.25	60.30	12	14,991	0.08%
2019/03/13	5	60.36	3	60.50	60.10	2	15,174	0.01%
2019/03/12	3	61.13	2	61.05	60.80	1	15,594	0.01%
2019/03/11	5	60.52	1	60.60	60.40	4	15,731	0.03%
2019/03/08	14	59.92	4	60.30	60.50	10	16,027	0.06%
2019/03/07	33	60.27	2	60.10	60.00	31	16,221	0.19%
2019/03/06	11	61.44	1	61.90	61.40	10	16,501	0.06%
2019/03/05	13	63.65	2.1	64.05	63.10	10.9	16,394	0.07%
2019/03/04	19	64.78	3	64.97	64.80	16	16,369	0.10%
2019/02/27	4	62.88	8	62.25	62.20	-4	15,802	-0.03%
2019/02/26	3	62.43	7	62.24	62.00	-4	15,710	-0.03%
2019/02/25	2	61.85	0	0.00	61.60	2	15,707	0.01%
2019/02/22	5	61.66	6	62.07	60.90	-1	15,771	-0.01%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/20	2	60.40	1	60.30	60.60	1	15,996	0.01%
2019/02/19	2	60.55	0	0.00	60.50	2	16,166	0.01%
2019/02/18	1	60.20	0	0.00	60.20	1	16,231	0.01%
2019/02/15	5	60.46	4	60.15	60.00	1	16,456	0.01%
2019/02/14	2	62.00	26	62.57	62.10	-24	16,908	-0.14%
2019/02/13	1	60.30	4	59.30	60.50	-3	16,720	-0.02%
2019/02/12	0	0.00	17	59.95	60.00	-17	16,634	-0.10%
2019/02/11	0	0.00	5	59.18	59.00	-5	16,723	-0.03%
2019/01/29	12	58.61	0	0.00	58.80	12	16,892	0.07%
2019/01/28	0	0.00	1	61.60	60.80	-1	16,946	-0.01%
2019/01/25	7	59.77	8	61.73	60.00	-1	17,441	-0.01%
2019/01/24	2	58.25	19	58.24	59.60	-17	17,578	-0.10%
2019/01/23	0	0.00	4	56.90	57.00	-4	17,784	-0.02%
2019/01/22	2	56.80	0	0.00	56.50	2	17,962	0.01%
2019/01/18	0	0.00	9	56.04	56.40	-9	18,315	-0.05%
2019/01/17	6	56.42	22	56.50	55.10	-16	18,690	-0.09%
2019/01/16	3	56.00	12	56.18	56.40	-9	18,690	-0.05%
2019/01/15	6	53.17	1	54.00	53.60	5	18,317	0.03%
2019/01/14	1	52.00	1	52.30	52.00	0	18,313	0.00%
2019/01/11	4	53.30	1	53.50	53.50	3	18,682	0.02%
2019/01/10	0	0.00	2	53.80	53.80	-2	18,912	-0.01%
2019/01/09	2	52.45	0	0.00	52.50	2	19,145	0.01%
2019/01/08	4	51.88	3	51.70	51.70	1	19,658	0.01%
2019/01/07	2	51.70	2	52.10	51.80	0	20,232	0.00%
2019/01/04	2	49.70	0	0.00	51.60	2	20,387	0.01%
2019/01/03	6	52.47	11	51.50	51.50	-5	20,481	-0.02%
2019/01/02	1	55.00	0	0.00	55.00	1	20,280	0.00%
2018/12/28	2	55.00	0	0.00	55.00	2	20,283	0.01%
2018/12/27	1.2	55.89	8	55.40	55.80	-6.9	20,546	-0.03%
2018/12/26	1	54.50	3	55.43	54.10	-2	20,886	-0.01%
2018/12/25	0	0.00	2	57.00	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	3	54.60	56.00	-3	20,630	-0.01%
2018/12/21	3	53.07	0	0.00	53.90	3	20,769	0.01%
2018/12/20	0	0.00	1	53.10	53.20	-1	20,727	0.00%
2018/12/19	2	53.00	4	53.48	53.70	-2	20,739	-0.01%
2018/12/18	3	53.67	0	0.00	54.50	3	20,886	0.01%
2018/12/17	1	53.40	0	0.00	53.50	1	21,045	0.00%
2018/12/14	2	52.90	2	53.60	53.50	0	21,101	0.00%
2018/12/13	0	0.00	10	54.31	54.30	-10	21,248	-0.05%
2018/12/12	6	53.55	0	0.00	53.70	6	21,266	0.03%
2018/12/11	12	52.95	0	0.00	52.90	12	21,435	0.06%
2018/12/10	12	52.45	0	0.00	52.10	12	21,444	0.06%
2018/12/06	2	55.40	1	55.10	55.00	1	21,318	0.00%
2018/12/05	12	57.18	2	57.30	56.90	10	21,196	0.05%
2018/12/04	0	0.00	2	62.05	62.00	-2	20,978	-0.01%
2018/11/30	0	0.00	1	60.80	61.00	-1	21,352	0.00%
2018/11/29	5	61.46	3.2	62.08	60.30	1.8	21,074	0.01%
2018/11/28	0	0.00	1	58.20	58.60	-1	20,549	0.00%
2018/11/27	3	57.30	1	56.40	58.00	2	20,421	0.01%
2018/11/26	0	0.00	1	56.70	57.30	-1	20,280	0.00%
2018/11/23	1	57.00	0	0.00	56.10	1	20,060	0.00%
2018/11/22	0	0.00	1	58.40	58.00	-1	19,999	-0.01%
2018/11/19	0	0.00	9.8	56.92	57.50	-9.8	19,764	-0.05%
2018/11/16	3	55.47	0	0.00	54.60	3	19,540	0.02%
2018/11/15	0	0.00	1	55.70	55.90	-1	19,505	-0.01%
2018/11/14	9	56.44	10	56.43	56.50	-1	19,728	-0.01%
2018/11/13	36	54.97	52	55.47	56.20	-16	19,607	-0.08%
2018/11/12	21	53.40	21	53.58	53.80	0	19,062	0.00%
2018/11/09	14	53.80	0	0.00	54.20	14	19,229	0.07%
2018/11/08	11.1	55.39	11	56.60	53.80	0.1	19,260	0.00%
2018/11/07	0	0.00	12	54.03	55.20	-12	19,218	-0.06%
2018/11/06	12	53.28	1	54.30	52.20	11	19,372	0.06%
2018/11/05	3	56.00	0	0.00	55.70	3	19,130	0.02%
2018/11/02	2	57.30	13	56.48	56.10	-11	18,950	-0.06%
2018/11/01	3	52.43	11	53.69	54.40	-8	18,486	-0.04%
2018/10/31	2	50.75	4	50.15	51.40	-2	18,245	-0.01%
2018/10/30	11	48.49	8	48.48	48.50	3	18,057	0.02%
2018/10/29	1	46.65	3	46.55	46.60	-2	18,136	-0.01%
2018/10/26	2	46.43	38	46.55	46.00	-36	18,007	-0.20%
2018/10/25	9	46.36	9	46.33	45.75	0	17,850	0.00%
2018/10/24	3	49.68	2	50.08	49.30	1	17,412	0.01%
2018/10/23	34.1	51.16	1	50.70	50.50	33.1	17,196	0.19%
2018/10/22	1	52.50	0	0.00	52.50	1	17,104	0.01%
2018/10/19	51	49.83	50	51.50	52.10	1	17,086	0.01%
2018/10/18	6	51.50	2	52.15	51.50	4	16,829	0.02%
2018/10/17	10	54.91	52	54.60	54.40	-42	16,582	-0.25%
2018/10/16	13.1	54.81	1	56.40	54.10	12.1	16,399	0.07%
2018/10/15	25	56.54	13	56.66	57.20	12	15,984	0.08%
2018/10/12	0	0.00	8	51.83	53.30	-8	15,807	-0.05%
2018/10/11	4	48.61	0	0.00	48.50	4	16,127	0.02%
2018/10/09	0	0.00	2	53.65	52.30	-2	15,936	-0.01%
2018/10/08	0	0.00	1	52.70	52.70	-1	15,934	-0.01%
2018/10/05	2	52.85	1	52.30	52.20	1	16,046	0.01%
2018/10/04	12	54.73	0	0.00	53.90	12	15,944	0.08%
2018/10/03	4	57.90	1	57.80	57.80	3	15,634	0.02%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	0	0.00	1	59.40	59.20	-1	15,987	-0.01%
2018/09/28	8	58.79	0	0.00	58.10	8	16,032	0.05%
2018/09/27	2	59.10	2	59.70	59.80	0	16,022	0.00%
2018/09/26	2	60.05	0	0.00	60.20	2	16,059	0.01%
2018/09/25	1.2	59.90	60	60.88	61.70	-58.8	15,996	-0.37%
2018/09/21	6	57.88	4	57.90	58.50	2	15,787	0.01%
2018/09/20	4	59.50	0	0.00	59.50	4	15,577	0.03%
2018/09/19	1	60.40	1	60.60	60.00	0	15,619	0.00%
2018/09/18	2	59.65	0	0.00	59.30	2	15,521	0.01%
2018/09/17	2	61.25	2	61.95	61.20	0	15,653	0.00%
2018/09/14	22	59.59	2	59.30	59.60	20	15,536	0.13%
2018/09/13	2	57.80	4	58.25	57.50	-2	15,487	-0.01%
2018/09/12	1	57.80	0	0.00	57.40	1	15,392	0.01%
2018/09/11	1	58.90	1	59.60	60.10	0	15,284	0.00%
2018/09/10	6	57.88	2	58.60	59.40	4	15,273	0.03%
2018/09/07	5	59.54	7	59.17	57.50	-2	15,057	-0.01%
2018/09/06	9	64.02	2	64.30	63.60	7	14,555	0.05%
2018/09/03	1	68.30	0	0.00	66.70	1	14,537	0.01%
2018/08/31	1	69.00	0	0.00	69.70	1	14,532	0.01%
2018/08/29	1	70.40	0	0.00	69.90	1	14,638	0.01%
2018/08/28	6	71.75	4	72.10	70.70	2	14,686	0.01%
2018/08/27	1	68.30	5	69.38	70.10	-4	14,685	-0.03%
2018/08/23	2	66.85	1	67.30	67.30	1	14,816	0.01%
2018/08/22	4	68.78	1	69.30	67.40	3	15,016	0.02%
2018/08/21	7	68.61	6	68.47	68.50	1	14,898	0.01%
2018/08/20	1	66.10	1	66.80	65.70	0	14,733	0.00%
2018/08/17	15	66.44	3	65.37	65.00	12	14,696	0.08%
2018/08/16	0	0.00	4	64.60	67.30	-4	14,730	-0.03%
2018/08/15	2	67.85	1	67.90	67.70	1	14,720	0.01%
2018/08/14	3	69.00	1	69.60	70.20	2	14,828	0.01%
2018/08/13	50	70.20	0	0.00	68.90	50	14,780	0.34%
2018/08/10	2	73.60	0	0.00	73.20	2	14,684	0.01%
2018/08/08	2	75.10	0	0.00	73.70	2	15,904	0.01%
2018/08/07	3	74.20	1	74.20	74.30	2	15,697	0.01%
2018/08/06	7	74.01	7	74.07	73.60	0	15,527	0.00%
2018/08/03	6	76.32	1	75.90	75.80	5	15,434	0.03%
2018/08/02	4	78.00	2	78.30	78.40	2	15,088	0.01%
2018/08/01	0	0.00	5	79.32	79.60	-5	15,260	-0.03%
2018/07/31	2	78.50	5	79.02	78.60	-3	15,524	-0.02%
2018/07/30	5	79.70	0	0.00	79.60	5	15,472	0.03%
2018/07/27	3	81.90	0	0.00	81.90	3	15,429	0.02%
2018/07/26	0	0.00	4	81.45	81.00	-4	15,483	-0.03%
2018/07/25	3	80.77	4	80.00	80.70	-1	15,438	-0.01%
2018/07/24	2	78.30	0	0.00	78.70	2	15,313	0.01%
2018/07/23	7	78.29	3	78.17	78.50	4	15,282	0.03%
2018/07/20	3	80.67	0	0.00	80.50	3	15,145	0.02%
2018/07/19	7	81.17	4	80.87	80.20	3	14,995	0.02%
2018/07/18	15	85.63	1	84.00	84.00	14	14,804	0.09%
2018/07/17	2	87.05	1.2	87.53	88.10	0.8	14,268	0.01%
2018/07/16	1	86.50	1	86.70	86.00	0	14,503	0.00%
2018/07/13	2	87.85	7	87.83	88.80	-5	14,830	-0.03%
2018/07/12	2	86.15	2	85.40	86.00	0	14,930	0.00%
2018/07/10	4	82.50	1	83.50	83.90	3	14,839	0.02%
2018/07/06	1	79.90	0	0.00	79.30	1	14,766	0.01%
2018/07/05	3	80.43	0	0.00	78.10	3	14,840	0.02%
2018/07/04	5	81.10	0	0.00	80.90	5	14,867	0.03%
2018/06/28	1	81.80	0	0.00	83.00	1	14,896	0.01%
2018/06/25	28	88.09	0	0.00	86.50	28	14,928	0.19%
2018/06/22	0	0.00	3	91.40	92.50	-3	14,980	-0.02%
2018/06/20	7	90.56	0	0.00	90.40	7	15,469	0.05%
2018/06/15	1	92.00	2	92.60	92.30	-1	15,984	-0.01%
2018/06/14	3	92.50	5	91.78	93.00	-2	16,223	-0.01%
2018/06/13	1	94.70	0	0.00	94.00	1	16,634	0.01%
2018/06/12	4	99.15	0	0.00	97.60	4	17,044	0.02%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/05	0	0.00	1	101.50	101.00	-1	18,596	-0.01%
2018/06/04	1	101.00	3	100.50	100.50	-2	18,828	-0.01%
2018/05/28	2	99.35	1	98.90	99.30	1	18,719	0.01%
2018/05/24	1	101.00	2	102.00	102.00	-1	19,520	-0.01%
2018/05/23	3	99.80	3	98.93	99.30	0	19,558	0.00%
2018/05/22	3	100.20	3	99.40	97.20	0	19,441	0.00%
2018/05/21	3	100.33	0	0.00	99.00	3	19,640	0.02%
2018/05/18	0	0.00	1	100.00	98.90	-1	19,694	-0.01%
2018/05/17	3	105.83	4	103.25	101.50	-1	19,593	-0.01%
2018/05/16	2	102.50	0	0.00	102.50	2	19,118	0.01%
2018/05/14	1	96.60	0	0.00	95.30	1	19,002	0.01%
2018/05/11	4	96.50	4	96.65	95.60	0	19,074	0.00%
2018/05/10	0	0.00	1	95.40	93.60	-1	18,979	-0.01%
2018/05/08	0	0.00	4	94.00	94.00	-4	18,972	-0.02%
2018/05/04	0	0.00	2	91.80	91.70	-2	18,653	-0.01%
2018/05/03	2	89.50	0	0.00	89.90	2	18,672	0.01%
2018/04/27	0	0.00	0	93.10	93.10	0	18,725	0.00%
2018/04/24	0	0.00	1	90.30	90.10	-1	18,877	-0.01%
2018/04/23	1	93.30	1	92.20	93.00	0	19,254	0.00%
2018/04/20	3	94.07	3	93.40	92.70	0	19,486	0.00%
2018/04/19	4	97.30	5	97.00	97.90	-1	19,220	-0.01%
2018/04/18	0	0.00	10	92.89	93.10	-10	18,841	-0.05%
2018/04/17	4	89.43	0	0.00	89.50	4	18,660	0.02%
2018/04/13	3	93.70	5	94.18	93.40	-2	18,749	-0.01%
2018/04/12	2	92.75	2	92.40	92.50	0	18,780	0.00%
2018/04/11	5	93.64	4	92.45	91.20	1	19,053	0.01%
2018/04/10	1	88.40	1	92.00	91.90	0	19,019	0.00%
2018/04/09	8	87.98	6	89.20	88.50	2	19,053	0.01%
2018/04/03	0	0.00	1	90.40	90.60	-1	18,913	-0.01%
2018/04/02	4	92.55	2	92.00	91.70	2	18,896	0.01%
2018/03/31	0	0.00	1	92.00	92.00	-1	18,981	-0.01%
2018/03/30	10	91.96	5	91.38	91.80	5	19,101	0.03%
2018/03/29	0	0.00	1	91.90	92.30	-1	19,052	-0.01%
2018/03/28	3	92.10	1	92.20	90.70	2	18,971	0.01%
2018/03/27	3	94.97	3.1	94.75	95.40	-0.1	18,730	0.00%
2018/03/26	1	93.00	0	0.00	92.00	1	18,622	0.01%
2018/03/23	6	93.67	8	92.98	94.50	-2	18,478	-0.01%
2018/03/22	2	97.10	5.1	96.44	96.30	-3.1	18,238	-0.02%
2018/03/21	1.1	97.42	2	98.80	99.00	-0.9	17,895	-0.01%
2018/03/19	0	0.00	4	96.08	97.00	-4	17,250	-0.02%
2018/03/16	3	93.60	19.2	93.51	94.20	-16.2	16,725	-0.10%
2018/03/15	3	90.03	3.1	90.53	91.00	-0.1	16,156	0.00%
2018/03/14	7	90.97	2	89.30	89.40	5	16,113	0.03%
2018/03/13	1	86.20	4	87.35	89.90	-3	15,958	-0.02%
2018/03/09	5	83.28	5	83.40	83.30	0	15,454	0.00%
2018/03/08	0	0.00	7	82.20	82.00	-7	15,864	-0.04%
2018/03/07	1	80.70	0	0.00	80.00	1	15,939	0.01%
2018/03/06	0	0.00	1	80.40	79.60	-1	16,308	-0.01%
2018/03/05	0	0.00	1	78.30	78.40	-1	16,806	-0.01%
2018/03/02	1	78.40	0	0.00	78.40	1	16,955	0.01%
2018/03/01	8	79.88	1	78.70	78.70	7	16,954	0.04%
2018/02/27	5	81.60	4	82.05	80.80	1	16,838	0.01%
2018/02/26	1	80.90	1	80.90	81.00	0	16,145	0.00%
2018/02/23	0	0.00	1	79.50	79.90	-1	16,437	-0.01%
2018/02/22	1	79.10	0	0.00	79.30	1	16,460	0.01%
2018/02/21	1	79.30	1	79.30	79.90	0	16,493	0.00%
2018/02/12	0	0.00	1	75.80	76.00	-1	16,049	-0.01%
2018/02/08	2	72.60	0	73.10	72.70	2	15,942	0.01%
2018/02/07	6	74.97	2	75.15	73.60	4	15,895	0.03%
2018/02/06	2	72.25	0	0.00	72.40	2	15,857	0.01%
2018/02/02	0	0.00	2	79.90	79.60	-2	16,005	-0.01%
2018/02/01	2	80.80	0	0.00	81.20	2	16,025	0.01%
2018/01/25	2	78.20	0	0.00	78.50	2	16,320	0.01%
2018/01/18	1	82.90	0	0.00	82.00	1	17,082	0.01%
2018/01/17	2.1	81.80	1	81.50	81.00	1.1	16,966	0.01%
2018/01/16	1	84.70	1	84.20	85.00	0	16,460	0.00%
2018/01/15	1	82.50	0	0.00	83.40	1	16,305	0.01%
2018/01/10	0	0.00	5	78.60	78.30	-5	17,035	-0.03%
2018/01/08	0.2	83.30	0	0.00	83.50	0.2	17,815	0.00%
2018/01/05	2	83.40	1	83.40	83.50	1	18,110	0.01%
2018/01/02	0	0.00	5	78.60	78.00	-5	18,418	-0.03%