南亞科 (2408)-元大-民雄券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
64.6
漲跌
▲1.1
漲幅
+1.73%
成交量
9,526張
產業
上市半導體類股
1764人加入追蹤

立即追蹤
本地時間:13:35(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-民雄券商分點個股進出

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-民雄券商分點個股進出
元大-民雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	64.40	0	0.00	64.60	1	17,322	0.01%
2024/05/21	2	63.65	5	63.80	63.50	-3	17,410	-0.02%
2024/05/20	41.2	63.58	0	0.00	63.30	41.2	17,471	0.24%
2024/05/17	4	62.85	0	0.00	62.80	4	17,533	0.02%
2024/05/15	4	64.88	1	65.20	64.60	3	17,529	0.02%
2024/05/14	1	64.80	0	0.00	64.80	1	18,106	0.01%
2024/05/13	2	64.55	3	64.57	64.40	-1	18,155	-0.01%
2024/05/10	16	64.19	0	0.00	64.40	16	18,236	0.09%
2024/05/09	7	65.10	0	0.00	64.00	7	18,117	0.04%
2024/05/08	3	66.53	0	0.00	66.60	3	17,883	0.02%
2024/05/07	12	67.52	5	68.54	66.80	7	17,914	0.04%
2024/05/06	9	67.16	15	67.84	66.90	-6	17,662	-0.03%
2024/05/02	4	66.20	1	66.40	66.60	3	17,305	0.02%
2024/04/30	3	66.43	2	66.80	66.10	1	17,441	0.01%
2024/04/29	0	0.00	7	67.23	67.50	-7	17,653	-0.04%
2024/04/26	3	65.50	0	0.00	65.70	3	17,681	0.02%
2024/04/25	8	65.51	6	66.28	65.60	2	17,603	0.01%
2024/04/24	3	65.17	3.7	65.39	65.50	-0.7	17,558	0.00%
2024/04/23	2	61.60	3	62.90	62.80	-1	17,548	-0.01%
2024/04/22	6	61.82	2	61.30	61.20	4	17,538	0.02%
2024/04/19	3	62.77	30	60.90	62.00	-27	17,518	-0.15%
2024/04/18	2	64.40	1	64.30	64.30	1	17,403	0.01%
2024/04/17	34	65.01	1	64.60	64.50	33	17,751	0.19%
2024/04/16	23	66.47	0	0.00	65.50	23	17,642	0.13%
2024/04/15	2	69.50	1	70.20	70.00	1	17,334	0.01%
2024/04/12	5	72.00	9.2	71.97	71.80	-4.2	17,232	-0.02%
2024/04/11	0	0.00	12	70.78	70.60	-12	16,845	-0.07%
2024/04/10	3	71.00	9	70.26	70.20	-6	16,560	-0.04%
2024/04/09	0	0.00	5	68.52	68.40	-5	16,334	-0.03%
2024/04/08	6	68.38	2	69.30	68.10	4	16,321	0.02%
2024/04/03	5	67.90	4	68.10	68.20	1	16,271	0.01%
2024/04/02	8.2	70.05	9	70.02	69.10	-0.8	16,456	0.00%
2024/04/01	5	68.72	5	68.92	69.40	0	16,546	0.00%
2024/03/29	3	67.63	2	67.80	67.70	1	16,468	0.01%
2024/03/28	2	67.60	4	68.70	67.60	-2	16,442	-0.01%
2024/03/27	7	68.01	2	68.40	67.90	5	16,791	0.03%
2024/03/26	8	68.64	20	69.11	68.10	-12	16,954	-0.07%
2024/03/25	3	67.60	3.4	68.44	68.50	-0.4	16,725	0.00%
2024/03/22	63	69.77	57.2	69.54	69.60	5.8	16,622	0.03%
2024/03/21	5.4	65.27	39	65.97	67.60	-33.6	15,466	-0.22%
2024/03/20	2	62.00	0.4	62.50	61.50	1.6	14,939	0.01%
2024/03/19	7	62.54	2	62.80	62.30	5	15,179	0.03%
2024/03/18	23	62.68	1	62.90	62.40	22	15,160	0.15%
2024/03/15	0	0.00	1	63.90	63.90	-1	15,090	-0.01%
2024/03/14	8	63.60	0	0.00	63.80	8	15,053	0.05%
2024/03/13	15	63.84	1	64.70	63.30	14	15,008	0.09%
2024/03/11	0	0.00	8	66.31	65.80	-8	14,793	-0.05%
2024/03/08	3	65.50	0	0.00	65.00	3	14,679	0.02%
2024/03/07	5	65.80	5	66.64	65.70	0	14,685	0.00%
2024/03/06	9	65.29	0	0.00	65.10	9	14,756	0.06%
2024/03/05	6	66.05	2.5	65.88	65.80	3.5	15,155	0.02%
2024/03/04	2	66.55	0	0.00	66.50	2	15,704	0.01%
2024/03/01	9	66.44	4.5	66.56	66.30	4.5	16,281	0.03%
2024/02/29	0	0.00	4	67.45	67.30	-4	16,437	-0.02%
2024/02/27	3	67.03	3	68.00	66.30	0	16,604	0.00%
2024/02/26	1	67.80	1	67.70	67.90	0	16,550	0.00%
2024/02/23	6	68.25	1	67.80	67.70	5	16,648	0.03%
2024/02/22	5	67.24	8	67.95	68.10	-3	16,559	-0.02%
2024/02/21	4	67.40	3	68.00	67.30	1	16,631	0.01%
2024/02/20	2	67.90	18	67.78	67.80	-16	16,506	-0.10%
2024/02/19	1	65.00	0	0.00	66.60	1	16,388	0.01%
2024/02/16	17	64.99	2	65.40	65.90	15	16,442	0.09%
2024/02/15	11.2	65.80	2	65.05	65.40	9.2	16,233	0.06%
2024/02/05	0	0.00	0.5	67.12	68.20	-0.5	15,749	0.00%
2024/02/02	7	68.04	1	67.80	67.60	6	15,710	0.04%
2024/02/01	2.2	68.79	0	0.00	69.20	2.2	15,595	0.01%
2024/01/30	3	69.57	0	0.00	69.30	3	15,632	0.02%
2024/01/29	1	70.90	0	0.00	70.80	1	15,743	0.01%
2024/01/25	1	71.80	0	0.00	71.00	1	15,800	0.01%
2024/01/24	2	71.50	5	72.20	71.60	-3	15,743	-0.02%
2024/01/23	4.1	71.03	6.1	71.13	70.70	-2	15,551	-0.01%
2024/01/22	1	68.60	0	0.00	69.30	1	15,291	0.01%
2024/01/19	0	0.00	1	68.80	69.30	-1	15,260	-0.01%
2024/01/18	1.1	68.10	1	68.50	68.20	0.1	15,318	0.00%
2024/01/17	3	68.03	0.1	69.20	67.80	2.9	15,230	0.02%
2024/01/16	7	69.77	0	0.00	69.40	7	15,127	0.05%
2024/01/15	0.1	71.40	7	71.04	71.50	-6.9	15,034	-0.05%
2024/01/12	2	69.00	0	0.00	68.80	2	14,915	0.01%
2024/01/11	8.1	68.64	0	0.00	69.40	8.1	14,862	0.05%
2024/01/10	1	71.20	0	0.00	71.50	1	14,549	0.01%
2024/01/08	0.1	74.10	3	73.10	73.10	-2.9	14,541	-0.02%
2024/01/05	2.1	75.16	0.2	74.70	74.70	1.9	14,614	0.01%
2024/01/04	2	73.10	1	74.50	74.40	1	14,802	0.01%
2024/01/03	4.1	73.62	0	0.00	73.10	4.1	14,861	0.03%
2024/01/02	0	0.00	1	76.32	76.50	-1	14,627	-0.01%
2023/12/29	3	77.97	0	0.00	78.00	3	14,616	0.02%
2023/12/28	2	78.00	6	79.30	78.30	-4	14,536	-0.03%
2023/12/27	0.2	79.20	0	0.00	79.70	0.2	14,374	0.00%
2023/12/26	0	0.00	6	77.70	78.00	-6	14,081	-0.04%
2023/12/25	1	76.50	3	75.37	75.40	-2	14,281	-0.01%
2023/12/22	14	78.94	13	77.47	75.90	1	14,305	0.01%
2023/12/21	6	75.22	6	75.42	75.40	0	13,770	0.00%
2023/12/20	0.1	72.40	1	72.00	71.80	-1	13,486	-0.01%
2023/12/18	0	0.00	0.1	74.50	73.40	-0.1	13,450	0.00%
2023/12/15	1	75.00	3	75.40	74.50	-2	13,379	-0.01%
2023/12/14	12	76.07	14	75.03	72.80	-2	12,831	-0.02%
2023/12/12	0	0.00	0.1	72.40	72.50	-0.1	12,936	0.00%
2023/12/07	1	70.70	0.2	70.90	70.70	0.8	12,868	0.01%
2023/12/06	0	0.00	0.1	72.10	72.00	-0.1	12,755	0.00%
2023/12/05	0.1	72.70	0	0.00	73.20	0.1	12,633	0.00%
2023/12/04	0	0.00	2	74.35	74.00	-2	12,581	-0.02%
2023/12/01	5	73.60	2	73.75	73.70	3	12,372	0.02%
2023/11/30	0.1	74.00	5	74.64	75.00	-4.9	12,116	-0.04%
2023/11/29	102	73.01	107	73.55	74.20	-5	11,568	-0.04%	大買/大賣/
2023/11/28	4	72.23	16	72.89	73.50	-12	11,080	-0.11%
2023/11/27	1	69.40	1	70.10	70.10	0	10,413	0.00%
2023/11/24	6	69.05	1	70.00	70.80	5	10,125	0.05%
2023/11/22	1	70.70	0	0.00	70.70	1	9,571	0.01%
2023/11/21	2.2	70.05	2	70.65	70.60	0.2	9,356	0.00%
2023/11/20	3	69.80	3	70.03	70.00	0	9,141	0.00%
2023/11/17	1	67.40	0	0.00	67.40	1	8,935	0.01%
2023/11/15	9	68.89	7	68.74	67.60	2	8,836	0.02%
2023/11/14	2	65.75	14	66.01	66.10	-12	8,635	-0.14%
2023/11/10	13	64.12	0	0.00	63.70	13	8,596	0.15%
2023/11/09	0.1	64.70	0	0.00	64.60	0.1	8,583	0.00%
2023/11/08	2	65.55	2	65.50	65.40	0	8,677	0.00%
2023/11/07	0	0.00	2	66.30	65.90	-2	8,693	-0.02%
2023/11/06	1	64.80	0	0.00	65.40	1	8,664	0.01%
2023/11/01	1	64.40	0	0.00	64.50	1	8,360	0.01%
2023/10/27	3	64.73	0	0.00	64.80	3	8,531	0.04%
2023/10/26	3.1	66.14	0	0.00	66.10	3.1	8,531	0.04%
2023/10/25	1	67.90	1	67.90	68.00	0	8,724	0.00%
2023/10/24	8.1	68.78	7	67.80	67.80	1.1	8,898	0.01%
2023/10/23	3	69.80	3	69.60	69.60	0	8,945	0.00%
2023/10/20	5	69.84	5	70.40	70.30	0	8,977	0.00%
2023/10/19	2	69.90	4	70.60	70.50	-2	8,939	-0.02%
2023/10/18	4	70.05	3	70.30	70.20	1	8,999	0.01%
2023/10/17	1	70.50	1	71.40	70.90	0	8,886	0.00%
2023/10/16	1	69.90	1	70.60	70.60	0	8,898	0.00%
2023/10/13	1	69.90	1	70.90	70.80	0	8,919	0.00%
2023/10/12	5.1	68.63	10	70.16	71.00	-4.9	8,808	-0.06%
2023/10/11	1	69.20	0	0.00	70.70	1	8,569	0.01%
2023/10/04	0.1	67.80	0	0.00	67.70	0.1	8,613	0.00%
2023/10/03	2	68.10	4	69.73	68.10	-2	8,654	-0.02%
2023/10/02	0	67.60	2	67.50	67.60	-2	8,587	-0.02%
2023/09/28	8.1	66.16	1.1	65.64	65.60	7	8,542	0.08%
2023/09/25	3	72.20	5	71.52	71.60	-2	8,271	-0.02%
2023/09/22	2	72.15	2	72.30	72.00	0	8,461	0.00%
2023/09/21	2	72.50	2	71.70	72.80	0	8,584	0.00%
2023/09/20	0	70.90	1	70.80	70.70	-1	8,534	-0.01%
2023/09/19	4	72.18	0	0.00	71.70	4	8,729	0.05%
2023/09/18	7	72.54	0	0.00	72.30	7	8,931	0.08%
2023/09/15	6	71.80	8	72.36	72.40	-2	9,068	-0.02%
2023/09/14	1	69.10	3	69.67	70.00	-2	8,745	-0.02%
2023/09/13	2	68.35	11.3	68.36	68.40	-9.3	8,704	-0.11%
2023/09/11	8	65.99	1	65.70	65.70	7	8,993	0.08%
2023/09/08	3.1	66.10	1	67.10	67.20	2.1	9,209	0.02%
2023/09/07	1	68.30	0	0.00	67.20	1	9,409	0.01%
2023/09/05	1	68.10	0	0.00	68.10	1	9,499	0.01%
2023/09/04	2	67.95	2	67.65	67.60	0	9,556	0.00%
2023/09/01	0	0.00	1	69.00	68.20	-1	9,565	-0.01%
2023/08/31	0	0.00	6	68.27	66.60	-6	9,428	-0.06%
2023/08/30	0.3	66.40	0	0.00	66.70	0.3	9,383	0.00%
2023/08/18	2	64.60	0	0.00	64.60	2	11,063	0.02%
2023/08/17	2	64.35	1	65.20	65.60	1	11,119	0.01%
2023/08/15	1	64.30	0	0.00	64.60	1	11,326	0.01%
2023/08/14	3.1	65.82	0	0.00	64.90	3.1	11,543	0.03%
2023/08/10	1	67.10	0	0.00	67.10	1	11,789	0.01%
2023/08/08	2.1	68.55	0	0.00	68.50	2.1	11,788	0.02%
2023/08/07	0	0.00	1	69.60	70.00	-1	11,760	-0.01%
2023/08/04	0	0.00	3	69.30	69.90	-3	11,794	-0.03%
2023/08/02	6.1	69.80	4	69.70	69.10	2.1	11,778	0.02%
2023/08/01	4	70.88	1	71.00	71.00	3	11,775	0.03%
2023/07/31	11	74.27	5	72.74	72.30	6	11,778	0.05%
2023/07/28	3	74.27	7	74.16	74.80	-4	11,713	-0.03%
2023/07/27	0	0.00	6	71.63	71.40	-6	11,480	-0.05%
2023/07/26	1.1	66.91	0	0.00	67.10	1.1	11,341	0.01%
2023/07/25	4.1	68.40	2	68.20	68.20	2.1	11,414	0.02%
2023/07/21	0	0.00	3	69.77	70.10	-3	11,443	-0.03%
2023/07/20	2	70.30	0.1	70.40	70.30	1.9	11,408	0.02%
2023/07/19	1	71.00	1	71.00	70.40	0	11,461	0.00%
2023/07/18	1	71.00	0	0.00	69.50	1	11,413	0.01%
2023/07/14	1	71.00	1	71.10	71.70	0	11,512	0.00%
2023/07/13	3	71.43	2	71.50	70.90	1	11,526	0.01%
2023/07/12	2	68.90	3	69.30	70.10	-1	11,523	-0.01%
2023/07/11	3.5	70.14	0	0.00	69.90	3.5	11,521	0.03%
2023/07/10	0	0.00	3	69.30	69.70	-3	11,643	-0.03%
2023/07/07	3	68.83	2	68.90	69.10	1	12,084	0.01%
2023/07/06	1	70.20	0	0.00	70.10	1	12,369	0.01%
2023/07/05	0	0.00	1	70.00	70.10	-1	12,646	-0.01%
2023/07/03	3	70.20	2	70.20	70.10	1	13,198	0.01%
2023/06/30	2	70.40	3	70.80	70.80	-1	13,756	-0.01%
2023/06/29	0	0.00	5	72.62	72.20	-5	13,957	-0.04%
2023/06/28	1	70.00	1	70.00	69.50	0	13,915	0.00%
2023/06/27	5	71.42	2	70.80	70.80	3	13,928	0.02%
2023/06/26	1	72.70	0	0.00	73.00	1	13,798	0.01%
2023/06/21	2	74.00	0	0.00	74.60	2	13,909	0.01%
2023/06/20	0	0.00	2	78.00	77.40	-2	13,709	-0.01%
2023/06/19	0	0.00	10.1	78.18	78.00	-10.1	13,645	-0.07%
2023/06/16	0.1	78.00	3.1	76.85	78.50	-3	13,584	-0.02%
2023/06/15	2	75.30	1	75.20	75.30	1	13,317	0.01%
2023/06/14	0	0.00	8	75.93	76.20	-8	13,331	-0.06%
2023/06/13	3	74.17	2.1	74.86	74.80	0.9	13,089	0.01%
2023/06/12	1.1	72.98	1	73.00	72.90	0.1	12,895	0.00%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	2	70.50	3	70.90	70.20	-1	12,837	-0.01%
2023/06/07	4	71.58	3	71.80	71.90	1	12,807	0.01%
2023/06/06	1	72.30	0	0.00	72.40	1	12,914	0.01%
2023/06/05	1	73.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	15	73.00	72.90	-15	13,091	-0.11%
2023/06/01	1	71.50	0	0.00	71.40	1	12,992	0.01%
2023/05/31	1	72.50	1	73.10	73.50	0	12,867	0.00%
2023/05/30	0	0.00	1	71.30	71.90	-1	12,652	-0.01%
2023/05/29	2	71.20	3	71.20	71.20	-1	12,614	-0.01%
2023/05/26	0	0.00	2	73.00	71.90	-2	12,517	-0.02%
2023/05/25	0	0.00	9	71.10	72.40	-9	12,261	-0.07%
2023/05/24	0	0.00	1	70.50	69.90	-1	11,824	-0.01%
2023/05/23	0	0.00	1	69.50	69.90	-1	11,637	-0.01%
2023/05/22	0	0.00	2	72.00	70.10	-2	11,504	-0.02%
2023/05/19	3	69.73	6	69.47	69.90	-3	11,249	-0.03%
2023/05/18	6	69.73	1	69.40	69.30	5	11,183	0.04%
2023/05/17	1	68.40	2	67.54	68.00	-1	10,951	-0.01%
2023/05/15	1	64.00	0	0.00	63.90	1	10,610	0.01%
2023/05/12	3	63.10	0	0.00	63.80	3	10,608	0.03%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/09	0	0.00	2	64.80	64.70	-2	10,660	-0.02%
2023/05/08	1	65.00	0	0.00	64.80	1	10,677	0.01%
2023/05/04	1	67.00	1	67.20	68.00	0	10,703	0.00%
2023/05/03	0	66.80	1	67.30	67.10	-1	10,701	-0.01%
2023/04/28	0	0.00	2	67.25	67.80	-2	11,092	-0.02%
2023/04/27	1	65.30	0	0.00	65.60	1	10,915	0.01%
2023/04/25	0	0.00	0.2	65.00	63.50	-0.2	10,897	0.00%
2023/04/20	1	65.20	0	0.00	65.50	1	10,849	0.01%
2023/04/19	1	67.10	1	67.40	67.00	0	10,886	0.00%
2023/04/18	0	0.00	1.2	67.48	67.30	-1.2	10,914	-0.01%
2023/04/17	2	67.15	1	68.00	68.00	1	11,094	0.01%
2023/04/14	2.5	67.58	0	0.00	67.60	2.5	11,065	0.02%
2023/04/13	1.5	68.07	3.2	67.83	67.50	-1.7	11,035	-0.02%
2023/04/12	4	68.73	6	69.40	69.10	-2	10,786	-0.02%
2023/04/11	2	68.30	2	68.70	68.20	0	10,277	0.00%
2023/04/10	1	66.60	6	66.87	66.70	-5	9,887	-0.05%
2023/04/07	2	67.75	12	68.48	68.60	-10	9,551	-0.10%
2023/04/06	3.1	64.92	6	65.88	66.40	-2.9	9,152	-0.03%
2023/03/31	20	66.13	26	66.13	66.50	-6	8,839	-0.07%
2023/03/30	2	64.80	3	64.80	63.90	-1	8,287	-0.01%
2023/03/29	2	61.00	0	0.00	61.00	2	7,940	0.03%
2023/03/28	3	62.50	4	62.83	62.50	-1	7,909	-0.01%
2023/03/27	5	62.60	8	63.26	63.20	-3	7,836	-0.04%
2023/03/24	10.2	63.15	5	63.51	63.30	5.2	7,789	0.07%
2023/03/23	2	60.15	3	59.10	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	1	59.70	59.10	-1	7,411	-0.01%
2023/03/21	0.4	58.81	0	0.00	58.60	0.4	7,446	0.01%
2023/03/20	0	0.00	15	59.30	59.20	-15	7,469	-0.20%
2023/03/17	0	0.00	6	59.23	59.30	-6	7,553	-0.08%
2023/03/16	0	57.80	0	0.00	57.70	0	7,489	0.00%
2023/03/15	1	58.00	0	0.00	58.00	1	7,569	0.01%
2023/03/14	7.1	57.63	2	58.80	58.00	5.1	7,741	0.07%
2023/03/13	10	58.40	2.1	58.76	58.50	7.9	7,760	0.10%
2023/03/10	1.1	58.24	1	58.80	58.70	0.1	7,943	0.00%
2023/03/09	12.1	60.10	4	60.05	59.10	8.1	8,062	0.10%
2023/03/08	4	60.83	6.2	59.95	61.00	-2.2	8,128	-0.03%
2023/03/07	1	58.50	1	58.20	58.50	0	8,121	0.00%
2023/03/06	1	57.90	2	57.90	57.70	-1	8,223	-0.01%
2023/03/03	5	57.70	6	57.60	57.90	-1	8,220	-0.01%
2023/03/01	13	57.49	0	0.00	57.30	13	8,250	0.16%
2023/02/24	1	60.10	1	59.10	58.40	0	8,296	0.00%
2023/02/23	4	58.85	0	0.00	59.50	4	8,398	0.05%
2023/02/22	1	58.90	0	0.00	58.70	1	8,649	0.01%
2023/02/21	0.1	60.00	0	0.00	60.40	0.1	8,811	0.00%
2023/02/17	0	0.00	3	59.80	59.70	-3	9,019	-0.03%
2023/02/16	0.1	59.40	1	59.50	59.70	-0.9	9,137	-0.01%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/14	1	58.40	0	58.40	58.40	1	9,351	0.01%
2023/02/08	0	0.00	1	58.70	58.40	-1	9,703	-0.01%
2023/02/06	2	58.20	0	0.00	58.10	2	9,798	0.02%
2023/02/03	6	59.90	0	0.00	59.90	6	9,805	0.06%
2023/02/02	0	0.00	13	59.60	59.90	-13	9,835	-0.13%
2023/02/01	6	57.72	0	0.00	58.20	6	9,842	0.06%
2023/01/31	7	58.04	0	0.00	57.80	7	9,858	0.07%
2023/01/30	0	0.00	0.3	59.20	60.30	-0.3	9,772	0.00%
2023/01/16	0	0.00	12	57.18	57.50	-12	9,732	-0.12%
2023/01/12	0	0.00	2	56.50	56.20	-2	10,227	-0.02%
2023/01/11	0	0.00	2	56.45	57.00	-2	10,492	-0.02%
2023/01/09	0	0.00	2	56.10	56.70	-2	10,734	-0.02%
2023/01/06	10	53.90	13	54.93	55.00	-3	11,045	-0.03%
2023/01/05	1	54.50	0	0.00	54.90	1	11,150	0.01%
2023/01/04	1	53.80	0	0.00	54.10	1	11,365	0.01%
2023/01/03	0	0.00	2	51.70	53.00	-2	11,448	-0.02%
2022/12/29	0.1	51.50	0	0.00	51.80	0.1	11,613	0.00%
2022/12/27	1	51.90	0	0.00	51.90	1	12,174	0.01%
2022/12/22	1	51.60	2	51.60	51.70	-1	12,618	-0.01%
2022/12/21	11	52.19	16	51.70	51.50	-5	12,675	-0.04%
2022/12/20	5.2	52.96	1	52.20	52.00	4.2	12,632	0.03%
2022/12/19	0	0.00	14	53.91	53.70	-14	12,685	-0.11%
2022/12/16	0	0.00	2	54.70	54.50	-2	12,705	-0.02%
2022/12/15	1	56.00	1	55.80	55.90	0	12,692	0.00%
2022/12/14	2	55.55	0	55.70	55.50	2	12,755	0.02%
2022/12/13	10	55.10	10	55.10	54.80	0	12,848	0.00%
2022/12/12	23	54.32	12	54.81	54.80	11	12,909	0.09%
2022/12/09	2.1	53.81	2	53.90	53.70	0.1	13,049	0.00%
2022/12/08	6	53.90	0	0.00	54.00	6	13,003	0.05%
2022/12/07	3.1	54.03	0	0.00	53.50	3.1	13,037	0.02%
2022/12/06	1	54.50	1	54.40	54.30	0	12,971	0.00%
2022/12/05	1	56.10	0	0.00	56.20	1	12,790	0.01%
2022/12/02	4	56.30	7	56.80	56.10	-3	12,759	-0.02%
2022/12/01	2	58.20	0	0.00	57.50	2	12,598	0.02%
2022/11/30	1	56.60	1	56.80	56.80	0	12,465	0.00%
2022/11/29	0	0.00	1	57.20	57.20	-1	12,256	-0.01%
2022/11/24	0	0.00	0.3	60.10	59.90	-0.3	11,927	0.00%
2022/11/23	1	59.60	0	0.00	59.80	1	11,862	0.01%
2022/11/22	0.3	58.90	0	0.00	59.20	0.3	11,790	0.00%
2022/11/21	0	0.00	1	58.80	58.40	-1	11,699	-0.01%
2022/11/18	0	0.00	1	60.00	60.70	-1	11,515	-0.01%
2022/11/17	7	58.30	0	0.00	58.90	7	11,262	0.06%
2022/11/16	1	60.30	7	59.90	60.10	-6	11,043	-0.05%
2022/11/14	1	59.70	0.1	59.90	59.90	1	10,840	0.01%
2022/11/11	0	0.00	2	59.65	59.80	-2	10,735	-0.02%
2022/11/09	0.1	57.50	3	58.00	58.10	-3	10,463	-0.03%
2022/11/08	3	57.17	0	56.70	57.10	3	10,372	0.03%
2022/11/07	0	55.50	36	55.45	56.90	-36	10,263	-0.35%
2022/11/04	5	55.00	0	0.00	54.90	5	10,120	0.05%
2022/11/03	1	55.30	0	0.00	56.00	1	10,076	0.01%
2022/11/02	1	54.60	0	0.00	54.80	1	9,990	0.01%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	10	54.50	54.50	-10	10,018	-0.10%
2022/10/28	10	53.00	1	53.10	53.10	9	9,982	0.09%
2022/10/21	2	56.40	2.1	56.20	55.70	-0.1	9,588	0.00%
2022/10/20	0	0.00	5	54.30	55.70	-5	9,364	-0.05%
2022/10/19	0	0.00	3	53.87	53.80	-3	9,033	-0.03%
2022/10/18	3	56.50	0	0.00	55.80	3	8,832	0.03%
2022/10/17	2	55.70	10.4	53.86	56.20	-8.4	8,778	-0.10%
2022/10/14	10	53.20	2	55.10	55.20	8	8,617	0.09%
2022/10/13	2	52.00	2	52.50	51.40	0	8,335	0.00%
2022/10/12	4	51.68	34	51.87	52.70	-30	8,264	-0.36%
2022/10/11	10	49.85	0	0.00	49.75	10	8,133	0.12%
2022/10/07	0	0.00	1.1	49.97	50.20	-1.1	8,109	-0.01%
2022/10/06	0	49.85	1	50.10	50.20	-1	8,135	-0.01%
2022/10/05	0	0.00	5	50.88	51.40	-5	8,133	-0.06%
2022/10/04	0	0.00	1.1	49.84	49.95	-1.1	7,909	-0.01%
2022/10/03	1	47.60	0	0.00	47.55	1	7,827	0.01%
2022/09/30	1	47.30	8	48.26	48.95	-7	7,875	-0.09%
2022/09/29	5.1	46.05	5	46.25	47.15	0.1	7,887	0.00%
2022/09/28	1	46.40	2	46.45	45.50	-1	7,919	-0.01%
2022/09/27	3	45.63	0	0.00	46.00	3	7,911	0.04%
2022/09/26	3	45.82	0	0.00	45.65	3	8,021	0.04%
2022/09/23	0	0.00	1	47.55	47.60	-1	8,183	-0.01%
2022/09/22	1	46.70	1	46.50	46.80	0	8,624	0.00%
2022/09/21	1.1	47.14	0	0.00	47.15	1.1	8,703	0.01%
2022/09/19	2.1	48.17	1	48.30	48.60	1.1	8,575	0.01%
2022/09/16	9.1	49.28	1	49.65	49.10	8.1	8,503	0.09%
2022/09/15	1	50.60	0	0.00	50.40	1	8,348	0.01%
2022/09/14	6	50.60	1	50.90	50.70	5	8,371	0.06%
2022/09/13	1	52.60	0	0.00	52.40	1	8,316	0.01%
2022/09/12	1	52.40	7	52.16	52.30	-6	8,331	-0.07%
2022/09/06	1	50.60	1	50.80	51.20	0	8,481	0.00%
2022/09/05	5	51.10	0	0.00	51.10	5	8,515	0.06%
2022/09/02	2	52.30	0	0.00	52.10	2	8,675	0.02%
2022/08/31	0	0.00	6	53.38	53.40	-6	8,690	-0.07%
2022/08/30	2	52.30	1	52.80	52.70	1	8,656	0.01%
2022/08/29	1	52.70	0	0.00	52.50	1	8,668	0.01%
2022/08/26	0	0.00	5	53.78	53.50	-5	8,694	-0.06%
2022/08/24	6	52.63	0	0.00	52.60	6	8,725	0.07%
2022/08/23	0	0.00	1	53.60	53.40	-1	8,861	-0.01%
2022/08/22	0	0.00	82	53.84	53.90	-82	8,938	-0.92%
2022/08/19	2.2	54.17	40	54.31	54.30	-37.8	9,026	-0.42%
2022/08/17	0.3	53.60	5	53.50	55.00	-4.7	9,063	-0.05%
2022/08/16	0	0.00	5	53.78	53.80	-5	9,084	-0.06%
2022/08/15	1	53.60	0	0.00	53.80	1	9,102	0.01%
2022/08/12	3	54.10	0	0.00	54.10	3	9,083	0.03%
2022/08/10	2	51.80	0	0.00	51.60	2	9,107	0.02%
2022/08/08	1	52.70	1	53.00	53.10	0	9,293	0.00%
2022/08/05	0	0.00	55	53.20	53.20	-55	9,286	-0.59%
2022/08/04	1	50.70	1	51.40	51.00	0	9,258	0.00%
2022/08/03	53	51.18	8	51.09	51.20	45	9,277	0.49%
2022/08/02	6	50.62	0	0.00	50.40	6	9,277	0.06%
2022/07/27	1	52.50	1	52.60	52.60	0	9,368	0.00%
2022/07/25	2	52.60	0	0.00	52.70	2	9,434	0.02%
2022/07/22	1	53.20	0	0.00	53.70	1	9,419	0.01%
2022/07/21	5	54.00	6	54.07	54.30	-1	9,328	-0.01%
2022/07/19	39	53.26	2	53.40	53.00	37	9,270	0.40%
2022/07/18	139	53.55	58	53.81	54.20	81	9,209	0.88%	大買/
2022/07/15	3	50.80	30	51.30	51.40	-27	8,975	-0.30%
2022/07/12	2	47.95	1	47.50	47.35	1	8,762	0.01%
2022/07/11	5	49.05	0	0.00	49.00	5	8,699	0.06%
2022/07/08	30	50.80	0	0.00	49.65	30	8,838	0.34%
2022/07/07	1	49.45	0	0.00	50.50	1	8,699	0.01%
2022/07/05	1	49.10	0	0.00	49.40	1	8,597	0.01%
2022/07/04	4	48.23	0	0.00	49.15	4	8,559	0.05%
2022/07/01	0	0.00	1	48.35	48.30	-1	8,567	-0.01%
2022/06/30	1	49.60	0	0.00	49.40	1	8,490	0.01%
2022/06/29	2	57.70	0	0.00	57.10	2	8,100	0.02%
2022/06/22	1.1	59.51	0	0.00	58.10	1.1	8,481	0.01%
2022/06/21	4	59.78	0	0.00	60.00	4	8,867	0.05%
2022/06/20	1	59.30	0	0.00	59.50	1	8,978	0.01%
2022/06/17	1	59.60	1	59.70	60.10	0	9,071	0.00%
2022/06/16	1	60.70	0	0.00	60.40	1	9,037	0.01%
2022/06/15	2	61.20	5	61.56	61.20	-3	9,029	-0.03%
2022/06/14	1	61.70	1	62.20	62.20	0	9,057	0.00%
2022/06/13	18.2	62.19	14	62.44	62.20	4.2	9,249	0.05%
2022/06/07	0.1	66.50	0	0.00	65.80	0.1	9,453	0.00%
2022/06/06	0	0.00	5	66.78	66.80	-5	9,489	-0.05%
2022/06/02	1	66.30	0	0.00	66.80	1	9,621	0.01%
2022/06/01	1	66.30	2	66.95	66.80	-1	9,880	-0.01%
2022/05/31	1	65.00	0	0.00	66.80	1	9,935	0.01%
2022/05/30	1	65.00	0	0.00	65.80	1	9,947	0.01%
2022/05/27	4	63.80	1	64.40	63.90	3	9,937	0.03%
2022/05/26	1	64.20	2	64.35	63.50	-1	9,990	-0.01%
2022/05/25	1	64.60	1	64.70	64.70	0	10,029	0.00%
2022/05/24	3	65.00	2	64.30	64.30	1	10,158	0.01%
2022/05/23	1	66.30	3.1	66.70	66.40	-2.1	10,161	-0.02%
2022/05/20	0	0.00	1	67.00	66.80	-1	10,280	-0.01%
2022/05/19	3	66.00	2	66.45	66.90	1	10,442	0.01%
2022/05/18	2	67.40	1	67.70	67.20	1	10,704	0.01%
2022/05/17	3	67.10	0	0.00	67.00	3	11,201	0.03%
2022/05/16	4	67.28	1	67.00	66.90	3	11,396	0.03%
2022/05/12	0	0.00	3	64.67	64.60	-3	11,419	-0.03%
2022/05/11	0	0.00	3	64.70	65.20	-3	11,594	-0.03%
2022/05/10	0	0.00	1	64.40	66.00	-1	11,607	-0.01%
2022/05/05	1	66.90	1	66.80	67.00	0	11,942	0.00%
2022/05/04	1	66.50	0	0.00	66.10	1	11,822	0.01%
2022/05/03	1	65.40	0	0.00	65.90	1	11,841	0.01%
2022/04/28	0	0.00	1	64.00	64.20	-1	11,991	-0.01%
2022/04/27	1	62.90	9	62.17	63.20	-8	11,955	-0.07%
2022/04/26	8	64.04	0	0.00	64.20	8	11,909	0.07%
2022/04/25	2	64.35	0	0.00	64.30	2	11,900	0.02%
2022/04/22	0	0.00	1	66.20	66.40	-1	11,817	-0.01%
2022/04/21	1	66.00	1	65.70	66.90	0	11,799	0.00%
2022/04/18	2	63.90	0	0.00	63.80	2	11,730	0.02%
2022/04/14	7.1	64.85	2	66.70	64.10	5.1	11,775	0.04%
2022/04/13	0.1	66.80	0	0.00	66.70	0.1	11,644	0.00%
2022/04/12	2.1	65.32	2	65.20	65.50	0.1	11,716	0.00%
2022/04/11	0	0.00	1	66.20	66.80	-1	11,656	-0.01%
2022/04/07	3	66.83	2	66.20	66.20	1	11,833	0.01%
2022/04/06	4.1	66.63	0	66.90	66.60	4	11,677	0.03%
2022/04/01	1	68.50	0	0.00	69.20	1	11,474	0.01%
2022/03/31	1.1	69.51	0	0.00	69.20	1.1	11,373	0.01%
2022/03/30	1.1	70.08	3	69.40	69.30	-2	11,324	-0.02%
2022/03/29	4	69.18	3	68.70	69.00	1	11,401	0.01%
2022/03/28	3	69.20	10	68.60	69.80	-7	11,703	-0.06%
2022/03/25	28.1	69.00	0	0.00	68.90	28.1	11,833	0.24%
2022/03/24	38	71.06	73	70.63	71.30	-35	11,633	-0.30%
2022/03/23	20	73.98	6	73.22	73.70	14	11,227	0.12%
2022/03/22	52.1	73.68	1	75.00	74.00	51.1	11,175	0.46%
2022/03/18	0.1	74.70	2	74.50	74.80	-1.9	11,147	-0.02%
2022/03/17	3.1	73.87	1	73.60	74.20	2.1	11,151	0.02%
2022/03/16	10	71.15	4	71.00	70.90	6	11,085	0.05%
2022/03/15	0	0.00	0.1	73.50	73.00	-0.1	10,921	0.00%
2022/03/14	2	75.20	1	76.00	75.70	1	10,970	0.01%
2022/03/11	2	74.75	0	0.00	75.60	2	10,971	0.02%
2022/03/10	0	0.00	3	76.93	76.70	-3	11,079	-0.03%
2022/03/09	3	75.57	0	0.00	74.90	3	11,462	0.03%
2022/03/08	1	76.00	0	0.00	74.70	1	12,369	0.01%
2022/03/07	5	76.94	0	0.00	76.90	5	12,479	0.04%
2022/03/04	1.1	82.07	0	0.00	81.60	1.1	12,687	0.01%
2022/03/03	4	82.53	1	82.10	82.60	3	12,750	0.02%
2022/03/02	0	0.00	2	80.00	79.70	-2	12,753	-0.02%
2022/03/01	0	0.00	1	78.20	79.90	-1	12,792	-0.01%
2022/02/25	1	78.10	22	77.02	77.10	-21	12,808	-0.16%
2022/02/24	20	77.50	41	76.40	76.30	-21	13,186	-0.16%
2022/02/23	24	78.86	11	78.64	79.00	13	13,782	0.09%
2022/02/22	31	78.32	11.4	78.79	78.70	19.6	13,846	0.14%
2022/02/21	3.4	80.71	5	81.30	80.40	-1.6	13,791	-0.01%
2022/02/18	1	82.30	2	83.70	83.50	-1	13,757	-0.01%
2022/02/17	1	82.00	22	82.28	82.70	-21	13,560	-0.16%
2022/02/16	0	0.00	14	80.29	80.50	-14	13,157	-0.11%
2022/02/15	2	79.30	1	79.20	78.80	1	12,947	0.01%
2022/02/14	3	78.60	4	78.48	78.70	-1	12,952	-0.01%
2022/02/11	7	79.31	2	78.75	79.00	5	13,023	0.04%
2022/02/10	0	0.00	2	78.50	79.00	-2	13,004	-0.02%
2022/02/09	3	77.97	4	78.38	78.50	-1	13,050	-0.01%
2022/02/08	1	77.20	1.6	77.26	77.40	-0.6	13,067	0.00%
2022/02/07	2	75.95	2	75.21	76.40	0	13,149	0.00%
2022/01/26	2	72.40	1	72.40	72.00	1	13,115	0.01%
2022/01/24	1	72.50	0	0.00	72.60	1	13,311	0.01%
2022/01/21	2	72.90	1	72.60	72.30	1	13,394	0.01%
2022/01/20	0	75.30	0	0.00	75.10	0	13,388	0.00%
2022/01/19	1	75.40	0	75.60	75.20	1	13,604	0.01%
2022/01/18	1	75.80	26	75.81	75.10	-25	13,634	-0.18%
2022/01/17	24	74.25	30	74.50	74.40	-6	13,652	-0.04%
2022/01/14	0	0.00	1	74.50	74.30	-1	13,716	-0.01%
2022/01/13	0	74.20	0	0.00	74.60	0	13,705	0.00%
2022/01/12	0	0.00	1	74.80	74.40	-1	13,660	-0.01%
2022/01/10	1	74.20	24	74.40	74.90	-23	13,727	-0.17%
2022/01/07	24	73.72	0	0.00	73.70	24	13,863	0.17%
2022/01/06	1	73.80	0	0.00	73.80	1	13,995	0.01%
2022/01/05	4	75.58	15	75.92	75.90	-11	14,067	-0.08%
2022/01/04	0	0.00	1	76.70	77.20	-1	14,085	-0.01%
2022/01/03	5	76.54	2	77.30	76.20	3	14,124	0.02%
2021/12/30	4	78.08	15	78.12	78.10	-11	14,152	-0.08%
2021/12/29	10	76.60	1	76.70	76.60	9	14,294	0.06%
2021/12/28	12	76.12	12	76.70	76.70	0	14,486	0.00%
2021/12/27	0	0.00	20	76.60	76.60	-20	14,579	-0.14%
2021/12/23	20	76.20	1.2	75.95	75.90	18.8	15,123	0.12%
2021/12/22	4	78.10	9	79.29	76.50	-5	15,403	-0.03%
2021/12/21	11	77.16	2	77.65	76.80	9	15,245	0.06%
2021/12/20	26	75.80	32.1	76.49	75.90	-6.1	15,025	-0.04%
2021/12/17	10	75.50	10	76.00	75.70	0	14,877	0.00%
2021/12/16	11	75.53	1	75.40	76.00	10	14,944	0.07%
2021/12/15	1	76.10	0	0.00	76.00	1	14,956	0.01%
2021/12/14	0.2	75.20	8.2	75.80	74.80	-8	15,006	-0.05%
2021/12/13	9	77.37	0	0.00	76.60	9	14,963	0.06%
2021/12/10	0	0.00	5	78.06	77.80	-5	15,132	-0.03%
2021/12/09	3	76.90	3	77.73	77.50	0	15,118	0.00%
2021/12/08	4.2	77.87	7	77.63	76.90	-2.9	15,080	-0.02%
2021/12/07	26	77.02	52.2	77.06	77.50	-26.2	14,987	-0.17%
2021/12/06	2.1	77.40	4	77.35	77.50	-2	14,955	-0.01%
2021/12/03	5.1	78.58	4	78.50	78.80	1.1	14,926	0.01%
2021/12/02	19.2	79.32	26	79.39	79.80	-6.9	14,545	-0.05%
2021/12/01	13	75.88	3	75.77	76.00	10	13,754	0.07%
2021/11/30	9.5	75.88	17	75.39	74.20	-7.5	13,587	-0.06%
2021/11/29	15	73.36	8	72.93	73.30	7	13,246	0.05%
2021/11/26	9	74.00	4	74.08	73.50	5	13,296	0.04%
2021/11/25	2	74.50	2.4	74.51	74.40	-0.4	13,187	0.00%
2021/11/24	5	75.62	7	75.40	75.40	-2	13,138	-0.02%
2021/11/23	27	75.44	15	75.27	75.70	12	13,139	0.09%
2021/11/22	8	75.21	45	75.13	75.40	-37	12,838	-0.29%
2021/11/19	4.1	69.81	2	70.00	69.60	2.1	12,097	0.02%
2021/11/18	1	71.30	6	70.83	71.60	-5	12,059	-0.04%
2021/11/16	2	70.30	3	70.10	70.80	-1	12,080	-0.01%
2021/11/15	5	70.28	3	70.10	70.30	2	12,217	0.02%
2021/11/12	0	69.00	0	0.00	68.70	0	12,256	0.00%
2021/11/11	5	68.66	2	69.05	68.00	3	12,517	0.02%
2021/11/10	0	0.00	1	69.70	69.90	-1	12,744	-0.01%
2021/11/09	6.5	68.47	4	68.65	68.70	2.5	12,955	0.02%
2021/11/08	0	0.00	4	66.75	67.60	-4	13,118	-0.03%
2021/11/05	4	65.78	1	65.70	65.70	3	13,668	0.02%
2021/11/04	6	66.88	1	67.40	66.70	5	13,805	0.04%
2021/11/03	1	68.90	18	68.62	68.60	-17	13,729	-0.12%
2021/11/02	1	67.00	5	68.70	66.50	-4	13,653	-0.03%
2021/11/01	4	67.35	0	0.00	67.00	4	13,621	0.03%
2021/10/29	1	66.50	5	67.04	66.50	-4	13,787	-0.03%
2021/10/28	2	66.40	6	66.81	66.50	-4	13,799	-0.03%
2021/10/27	2	65.20	28	65.41	66.20	-26	13,851	-0.19%
2021/10/26	0	0.00	1	63.90	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	1	62.60	63.50	-1	13,794	-0.01%
2021/10/21	1	62.70	3	63.47	62.50	-2	14,044	-0.01%
2021/10/19	3	62.57	18	63.10	63.50	-15	14,374	-0.10%
2021/10/18	1	62.30	0	0.00	62.70	1	14,627	0.01%
2021/10/15	0	0.00	12	63.42	63.70	-12	15,092	-0.08%
2021/10/14	0	0.00	3	62.40	62.30	-3	15,126	-0.02%
2021/10/13	2	59.90	1	60.00	59.40	1	15,201	0.01%
2021/10/12	3	60.47	4	60.55	61.00	-1	15,328	-0.01%
2021/10/08	1	61.70	1	62.70	61.60	0	15,434	0.00%
2021/10/07	5	61.90	1	61.70	61.60	4	15,727	0.03%
2021/10/06	23	62.76	2.1	64.11	61.40	21	16,326	0.13%
2021/10/05	4	63.58	0	0.00	64.60	4	16,722	0.02%
2021/10/04	0	0.00	21	65.16	64.90	-21	16,830	-0.12%
2021/10/01	18	64.41	15	64.47	64.30	3	16,962	0.02%
2021/09/30	8	66.82	22.1	67.66	65.90	-14	17,021	-0.08%
2021/09/29	5	65.48	5	66.78	67.20	0	16,775	0.00%
2021/09/28	4	66.40	14	66.09	66.30	-10	16,631	-0.06%
2021/09/22	4	62.68	1	62.80	63.00	3	17,247	0.02%
2021/09/17	0	0.00	1	64.60	64.90	-1	17,496	-0.01%
2021/09/16	0.5	64.70	5	64.40	64.60	-4.5	17,933	-0.03%
2021/09/15	15	64.29	2	64.70	64.00	13	18,073	0.07%
2021/09/14	0	0.00	45	65.98	66.20	-45	18,197	-0.25%
2021/09/13	2.1	65.96	0	0.00	65.80	2.1	18,298	0.01%
2021/09/10	45	65.80	8	66.51	66.80	37	18,621	0.20%
2021/09/08	8	64.24	1	64.00	64.30	7	18,710	0.04%
2021/09/07	5	65.32	0	0.00	65.20	5	18,732	0.03%
2021/09/06	7.1	67.10	0	0.00	66.40	7.1	18,731	0.04%
2021/09/03	2	66.00	2	66.00	66.00	0	18,706	0.00%
2021/09/02	0.5	67.80	0	0.00	66.20	0.5	18,806	0.00%
2021/09/01	3	67.77	8	67.49	68.10	-5	19,005	-0.03%
2021/08/31	3	66.00	0	0.00	66.40	3	18,924	0.02%
2021/08/30	0	0.00	1	65.50	66.40	-1	19,147	-0.01%
2021/08/27	0	0.00	1	65.40	65.00	-1	19,410	-0.01%
2021/08/26	7	65.54	0	0.00	65.30	7	19,518	0.04%
2021/08/25	0	0.00	1	66.80	67.00	-1	19,468	-0.01%
2021/08/24	2	66.95	0	0.00	66.00	2	19,624	0.01%
2021/08/23	5	66.98	4	66.28	66.80	1	19,651	0.01%
2021/08/20	3	65.27	0	0.00	64.60	3	19,882	0.02%
2021/08/19	4	66.38	1	65.70	65.70	3	19,903	0.02%
2021/08/18	3	67.70	3	68.03	69.00	0	19,830	0.00%
2021/08/17	1	66.80	0	67.00	66.60	1	19,940	0.00%
2021/08/16	2	65.05	3	65.76	66.30	-1	19,744	-0.01%
2021/08/13	16	64.63	4	64.55	64.30	12	19,530	0.06%
2021/08/12	6	66.45	4	66.28	66.30	2	19,218	0.01%
2021/08/11	39	68.31	0	0.00	67.30	39	19,072	0.20%
2021/08/10	12	71.83	1	74.00	70.90	11	18,705	0.06%
2021/08/09	1	74.20	3.3	73.93	73.70	-2.3	18,666	-0.01%
2021/08/06	5	74.28	0	0.00	73.60	5	18,793	0.03%
2021/08/05	0	0.00	2	75.25	75.20	-2	19,056	-0.01%
2021/08/04	9.3	76.28	10	75.97	75.50	-0.7	19,443	0.00%
2021/08/03	3	75.20	2	75.40	75.80	1	19,608	0.01%
2021/08/02	3	73.50	3	73.80	74.50	0	19,682	0.00%
2021/07/30	3	72.23	2	72.85	72.30	1	19,769	0.01%
2021/07/29	1	72.30	0	0.00	72.00	1	19,921	0.01%
2021/07/28	1	71.50	0	0.00	72.20	1	20,073	0.00%
2021/07/27	11	74.37	11	74.21	73.30	0	20,281	0.00%
2021/07/26	0	0.00	3	73.53	73.50	-3	20,386	-0.01%
2021/07/23	2	73.35	0	0.00	73.40	2	20,489	0.01%
2021/07/22	1	73.80	2	73.90	73.70	-1	20,352	0.00%
2021/07/21	8	71.90	2.7	72.43	71.50	5.3	20,224	0.03%
2021/07/20	2	74.85	1	74.70	74.50	1	19,822	0.01%
2021/07/19	5	75.86	4	75.65	75.60	1	19,898	0.01%
2021/07/16	12	77.49	12	77.25	77.40	0	20,109	0.00%
2021/07/15	2	78.40	1	79.00	78.60	1	20,084	0.00%
2021/07/14	1	77.80	0	0.00	77.80	1	20,052	0.00%
2021/07/13	9	78.59	20	77.59	76.90	-11	19,790	-0.06%
2021/07/12	40.2	78.28	6	77.08	76.40	34.2	19,185	0.18%
2021/07/09	6	77.28	0	0.00	78.60	6	18,599	0.03%
2021/07/08	3	78.47	0	0.00	78.40	3	18,659	0.02%
2021/07/07	0	0.00	5	79.60	79.50	-5	18,813	-0.03%
2021/07/06	0	0.00	15	79.00	79.10	-15	19,223	-0.08%
2021/07/05	4	80.28	3	80.10	80.40	1	19,693	0.01%
2021/07/02	5.5	79.40	2	79.75	79.50	3.5	19,631	0.02%
2021/07/01	11	78.99	0	0.00	78.00	11	19,620	0.06%
2021/06/30	0.1	79.55	1	79.50	79.70	-0.9	19,992	0.00%
2021/06/29	6	80.33	3	82.00	79.30	3	20,802	0.01%
2021/06/28	13	81.28	2.1	81.18	81.20	10.9	20,711	0.05%
2021/06/25	9.1	80.22	13	80.78	80.00	-3.9	20,404	-0.02%
2021/06/24	2	77.35	2	77.55	77.60	0	20,025	0.00%
2021/06/23	35	75.57	3	75.93	76.60	32	19,915	0.16%
2021/06/22	2	75.60	2	75.05	75.20	0	19,616	0.00%
2021/06/21	6	75.25	0	0.00	74.70	6	19,487	0.03%
2021/06/18	0	0.00	8	79.78	78.90	-8	19,175	-0.04%
2021/06/17	14	78.39	0	0.00	78.90	14	19,169	0.07%
2021/06/16	6	79.30	3	79.47	79.10	3	19,225	0.02%
2021/06/15	1	79.30	0	0.00	78.70	1	19,348	0.01%
2021/06/11	1.1	80.00	0	0.00	78.80	1.1	19,304	0.01%
2021/06/10	27	79.33	27	77.76	79.50	0	19,253	0.00%
2021/06/09	5.1	77.48	0	0.00	77.20	5.1	19,120	0.03%
2021/06/07	8.1	80.77	4	79.45	79.40	4.1	19,165	0.02%
2021/06/04	6	82.23	3	82.27	82.20	3	19,066	0.02%
2021/06/02	0	80.90	0.8	81.35	81.60	-0.7	18,891	0.00%
2021/06/01	1	81.31	5	82.68	81.30	-4	19,089	-0.02%
2021/05/31	1	81.70	1	81.80	81.90	0	19,265	0.00%
2021/05/28	7.3	79.70	3	80.50	80.60	4.3	19,541	0.02%
2021/05/27	2	77.10	3	76.60	78.30	-1	19,505	-0.01%
2021/05/26	3	78.37	2	78.90	77.80	1	19,647	0.01%
2021/05/25	5	78.86	1	78.00	78.80	4	19,919	0.02%
2021/05/24	0	75.00	0	0.00	76.60	0	20,106	0.00%
2021/05/21	1	78.10	3	78.20	76.30	-2	20,324	-0.01%
2021/05/19	2	74.95	0	0.00	75.10	2	21,212	0.01%
2021/05/18	3	75.20	4.5	75.36	76.80	-1.5	21,152	-0.01%
2021/05/17	0	0.00	1	71.97	71.70	-1	21,207	0.00%
2021/05/14	3.5	74.57	2	76.50	73.00	1.5	21,068	0.01%
2021/05/13	2	75.05	1	76.00	74.30	1	20,903	0.00%
2021/05/12	3	72.77	1	69.00	73.40	2	20,714	0.01%
2021/05/11	4	77.78	1	77.00	76.50	3	20,739	0.01%
2021/05/10	0.1	83.27	1	82.40	82.10	-0.9	20,746	0.00%
2021/05/07	13	83.58	0	0.00	85.50	13	20,756	0.06%
2021/05/06	4	84.15	7	85.21	82.90	-3	20,692	-0.01%
2021/05/05	7	83.47	1	82.70	82.70	6	20,497	0.03%
2021/05/04	12	84.14	2	85.30	85.30	10	20,372	0.05%
2021/05/03	15.1	88.74	4	90.85	87.70	11.1	20,113	0.05%
2021/04/29	2.1	92.09	0	0.00	91.60	2.1	19,847	0.01%
2021/04/28	3	94.43	1	95.60	94.40	2	19,756	0.01%
2021/04/27	5	94.80	0	0.00	94.00	5	19,929	0.03%
2021/04/26	10	95.47	3	95.90	95.90	7	19,902	0.04%
2021/04/23	9.1	93.18	2	93.50	94.40	7.1	19,919	0.04%
2021/04/22	16	93.73	5	93.52	93.40	11	19,931	0.06%
2021/04/21	5	98.30	4	98.85	98.30	1	19,622	0.01%
2021/04/20	0	0.00	1	100.50	99.70	-1	19,558	-0.01%
2021/04/19	1	100.50	2	100.50	99.40	-1	19,730	-0.01%
2021/04/16	2	98.60	2	99.45	98.70	0	20,139	0.00%
2021/04/15	3	98.67	0	0.00	99.00	3	20,435	0.01%
2021/04/14	3	99.78	1	97.30	99.70	2	20,480	0.01%
2021/04/13	9	102.28	21	101.95	100.00	-12	20,503	-0.06%
2021/04/12	7	99.61	2	99.20	99.10	5	20,485	0.02%
2021/04/09	1	103.00	16.1	101.82	102.50	-15.1	20,283	-0.07%
2021/04/08	4	97.85	11	98.40	98.30	-7	19,732	-0.04%
2021/04/07	13	96.93	1	98.00	97.10	12	19,728	0.06%
2021/04/06	45	97.83	8	98.98	97.30	37	19,707	0.19%
2021/04/01	7	99.90	10.4	100.11	100.50	-3.4	19,449	-0.02%
2021/03/26	0	0.00	1	92.00	91.90	-1	18,884	-0.01%
2021/03/25	0	89.90	0	0.00	89.60	0	19,032	0.00%
2021/03/22	1	91.30	0	0.00	90.90	1	19,233	0.01%
2021/03/18	2	95.10	1	95.50	95.50	1	19,232	0.01%
2021/03/17	1	91.60	2	92.50	91.90	-1	19,428	-0.01%
2021/03/16	0	0.00	2	93.95	93.40	-2	19,642	-0.01%
2021/03/15	1	92.30	0.2	92.40	93.20	0.8	19,972	0.00%
2021/03/12	6.1	92.31	8	93.16	93.50	-2	20,216	-0.01%
2021/03/11	1	88.90	2	90.71	91.40	-1	20,465	-0.01%
2021/03/10	0.2	89.40	0	0.00	87.60	0.2	21,091	0.00%
2021/03/08	1	90.60	0.1	88.90	88.60	0.9	22,177	0.00%
2021/03/05	7	89.77	3	89.90	89.70	4	22,681	0.02%
2021/03/04	12	94.03	15	92.53	91.80	-3	22,635	-0.01%
2021/03/03	4	91.78	1	92.01	92.00	3	22,511	0.01%
2021/03/02	3	98.27	3	98.10	95.50	0	22,276	0.00%
2021/02/26	7	96.57	3	96.90	96.50	4	22,274	0.02%
2021/02/25	2	99.85	7	100.57	98.50	-5	22,237	-0.02%
2021/02/24	5	99.06	6	99.52	96.60	-1	22,219	0.00%
2021/02/23	7	97.61	10	98.50	98.40	-3	21,957	-0.01%
2021/02/22	32	97.33	36	97.04	97.10	-4	21,922	-0.02%
2021/02/19	6	94.90	13	92.95	93.00	-7	21,797	-0.03%
2021/02/18	2	90.00	6	90.37	89.90	-4	21,892	-0.02%
2021/02/17	2	89.60	13.3	90.22	89.90	-11.3	22,303	-0.05%
2021/02/05	1	87.67	1	86.60	86.70	0	22,090	0.00%
2021/02/04	0.1	86.10	0	0.00	86.60	0.1	22,357	0.00%
2021/02/03	3.1	88.02	8	88.01	86.30	-5	22,408	-0.02%
2021/02/02	28.2	88.25	45	88.12	86.90	-16.8	22,289	-0.08%
2021/02/01	12	83.83	15	83.75	86.30	-3	21,772	-0.01%
2021/01/29	9	82.26	17	81.42	79.90	-8	21,489	-0.04%
2021/01/28	8	80.34	3	78.87	79.40	5	21,291	0.02%
2021/01/27	22	82.80	26	83.77	82.50	-4	21,208	-0.02%
2021/01/26	12	84.23	0	0.00	83.00	12	21,177	0.06%
2021/01/25	6	83.83	3	83.73	85.10	3	21,098	0.01%
2021/01/22	12	85.25	4	85.10	85.40	8	21,067	0.04%
2021/01/21	5	85.80	6	86.00	85.80	-1	21,102	0.00%
2021/01/20	9	85.78	4	88.00	84.30	5	21,175	0.02%
2021/01/15	27	88.00	0	86.40	86.20	27	20,941	0.13%
2021/01/14	4	90.75	4	91.28	89.80	0	20,784	0.00%
2021/01/13	1	88.50	2	89.05	88.70	-1	20,666	0.00%
2021/01/12	6	89.32	2	90.40	87.70	4	20,534	0.02%
2021/01/11	5	91.66	6	91.57	91.20	-1	20,327	0.00%
2021/01/08	0	0.00	32	95.87	96.70	-32	19,981	-0.16%
2021/01/07	2	92.90	10	92.82	92.80	-8	19,808	-0.04%
2021/01/06	2	92.40	1	91.50	91.50	1	20,333	0.00%
2021/01/05	5	91.00	2	94.26	90.50	3	20,428	0.01%
2021/01/04	10	90.50	13	90.46	90.70	-3	20,516	-0.01%
2020/12/31	0	0.00	6	87.68	86.80	-6	20,634	-0.03%
2020/12/29	8	87.76	9	87.60	87.00	-1	21,092	0.00%
2020/12/28	9	88.20	4	88.43	89.10	5	21,056	0.02%
2020/12/25	0	0.00	1	85.00	84.00	-1	20,958	0.00%
2020/12/24	1	84.70	14	84.59	85.30	-13	21,220	-0.06%
2020/12/23	0	0.00	1	82.80	83.00	-1	21,196	0.00%
2020/12/22	3	82.00	3	83.10	81.20	0	21,100	0.00%
2020/12/21	33	84.23	23	85.90	84.20	10	20,900	0.05%
2020/12/18	0	0.00	1	85.30	84.80	-1	20,833	0.00%
2020/12/17	0	0.00	1	86.10	85.70	-1	20,928	0.00%
2020/12/15	2	85.45	2	85.25	84.10	0	20,956	0.00%
2020/12/14	0	0.00	2	85.55	85.30	-2	21,185	-0.01%
2020/12/11	4	84.38	4	84.75	85.30	0	21,155	0.00%
2020/12/10	3	89.20	2	88.50	88.30	1	20,817	0.00%
2020/12/09	2	88.90	4	89.95	91.90	-2	20,778	-0.01%
2020/12/08	2	88.30	4	88.00	88.00	-2	20,368	-0.01%
2020/12/07	1	87.80	9	89.70	88.30	-8	20,163	-0.04%
2020/12/04	10	88.70	11	87.63	87.60	-1	19,684	-0.01%
2020/12/03	7	84.16	2	84.15	83.80	5	19,057	0.03%
2020/12/02	28	80.12	31	81.11	81.50	-3	18,803	-0.02%
2020/12/01	11	76.62	2	76.95	76.90	9	17,987	0.05%
2020/11/30	0	0.00	3	72.83	72.40	-3	17,621	-0.02%
2020/11/27	2	72.35	6	71.58	71.30	-4	17,549	-0.02%
2020/11/26	0	0.00	7	69.03	70.70	-7	17,401	-0.04%
2020/11/25	2	70.40	3	70.27	69.30	-1	17,496	-0.01%
2020/11/24	1	71.20	15	70.93	71.00	-14	17,273	-0.08%
2020/11/23	8	71.90	12.5	71.60	71.60	-4.5	17,100	-0.03%
2020/11/20	10.5	68.51	4	68.75	68.80	6.5	16,876	0.04%
2020/11/19	2	67.70	2	68.10	67.80	0	16,884	0.00%
2020/11/18	3	66.80	10	67.74	67.00	-7	16,738	-0.04%
2020/11/17	3	66.93	12	66.59	67.10	-9	16,602	-0.05%
2020/11/16	7	64.04	8.1	63.98	64.20	-1.1	16,250	-0.01%
2020/11/13	0	0.00	1	62.10	62.20	-1	16,244	-0.01%
2020/11/12	0	0.00	2	61.55	62.00	-2	16,291	-0.01%
2020/11/11	3	60.00	0	0.00	60.00	3	16,016	0.02%
2020/11/10	0	0.00	3	60.63	60.60	-3	15,986	-0.02%
2020/11/09	3	60.20	4	60.50	60.40	-1	15,981	-0.01%
2020/11/05	0	0.00	2	59.35	59.40	-2	16,279	-0.01%
2020/11/04	15	58.00	14	58.93	59.00	1	16,418	0.01%
2020/11/03	1	58.30	5	58.80	58.80	-4	16,611	-0.02%
2020/11/02	7	57.70	0	0.00	57.80	7	17,090	0.04%
2020/10/30	3	57.50	3	58.00	57.80	0	17,354	0.00%
2020/10/29	1	58.50	0	0.00	58.20	1	17,450	0.01%
2020/10/28	0	0.00	2	58.30	58.30	-2	17,486	-0.01%
2020/10/26	1	60.30	1	60.30	60.50	0	17,388	0.00%
2020/10/22	2	61.00	2	61.80	61.80	0	17,445	0.00%
2020/10/20	0	0.00	1	62.10	62.10	-1	17,661	-0.01%
2020/10/19	4	61.80	4	61.90	61.80	0	17,705	0.00%
2020/10/16	0	0.00	1	61.60	60.10	-1	17,779	-0.01%
2020/10/15	3	62.07	1	62.00	61.50	2	17,777	0.01%
2020/10/14	1	62.00	33	62.70	62.30	-32	17,593	-0.18%
2020/10/13	2	60.20	4	60.95	61.40	-2	16,959	-0.01%
2020/10/12	8	60.33	10	61.10	60.50	-2	16,700	-0.01%
2020/10/08	7	58.90	5	59.20	59.40	2	16,548	0.01%
2020/10/07	2	59.05	39	59.17	59.60	-37	16,572	-0.22%
2020/10/06	2	56.65	0	0.00	56.60	2	16,497	0.01%
2020/10/05	1	56.10	1	56.30	56.30	0	16,602	0.00%
2020/09/30	1	56.90	7	57.19	57.50	-6	16,613	-0.04%
2020/09/29	2	56.50	13	56.37	56.90	-11	16,445	-0.07%
2020/09/28	0	0.00	1	55.00	55.10	-1	16,302	-0.01%
2020/09/25	4	52.55	6	52.52	52.50	-2	16,335	-0.01%
2020/09/24	2	52.70	1	53.00	52.90	1	16,402	0.01%
2020/09/23	6	53.65	1	53.60	53.30	5	16,387	0.03%
2020/09/22	5	55.32	1	55.40	54.90	4	16,460	0.02%
2020/09/21	0	0.00	4	56.80	56.60	-4	16,429	-0.02%
2020/09/18	0	0.00	7	56.84	56.30	-7	16,524	-0.04%
2020/09/17	5	56.52	22	56.12	56.80	-17	16,514	-0.10%
2020/09/16	1	54.90	1	55.20	55.20	0	16,235	0.00%
2020/09/15	0	0.00	5	54.92	54.50	-5	16,257	-0.03%
2020/09/14	1	55.00	3	54.53	54.80	-2	16,423	-0.01%
2020/09/11	3	53.20	2	52.90	53.30	1	16,317	0.01%
2020/09/10	5	53.24	1	53.00	53.00	4	16,426	0.02%
2020/09/09	2	53.90	4	53.73	54.20	-2	16,440	-0.01%
2020/09/08	6	54.68	24	54.60	54.80	-18	16,605	-0.11%
2020/09/07	16	54.56	18	54.90	54.30	-2	16,587	-0.01%
2020/09/04	3	52.00	1	52.40	52.80	2	16,544	0.01%
2020/09/03	1	53.30	15	53.47	53.20	-14	16,641	-0.08%
2020/09/02	6	51.03	1	51.10	51.10	5	16,572	0.03%
2020/09/01	5	51.94	0	0.00	52.30	5	16,880	0.03%
2020/08/31	7	52.11	9	53.18	51.90	-2	17,363	-0.01%
2020/08/28	1	54.20	0	0.00	53.90	1	17,704	0.01%
2020/08/27	1	54.10	9	53.87	54.00	-8	17,922	-0.04%
2020/08/26	15	53.80	43	53.03	53.40	-28	17,981	-0.16%
2020/08/25	3	52.80	5	52.52	53.00	-2	17,901	-0.01%
2020/08/24	6	50.42	2	50.45	51.00	4	17,951	0.02%
2020/08/21	39	49.64	1	50.00	49.85	38	18,240	0.21%
2020/08/20	7	49.82	0	0.00	49.20	7	18,129	0.04%
2020/08/19	23	52.08	22	52.34	51.80	1	17,858	0.01%
2020/08/18	16	55.28	1	55.10	55.10	15	17,340	0.09%
2020/08/17	7	54.54	5	54.80	54.40	2	17,246	0.01%
2020/08/14	7	54.69	5	54.88	55.10	2	17,223	0.01%
2020/08/13	1	55.50	24	55.48	55.40	-23	17,202	-0.13%
2020/08/12	9	54.61	3	54.70	55.10	6	17,282	0.03%
2020/08/11	16	55.93	8	55.64	55.70	8	17,177	0.05%
2020/08/10	16	54.24	24	54.02	54.40	-8	17,148	-0.05%
2020/08/07	39	54.96	4	55.53	55.00	35	17,295	0.20%
2020/08/06	20	56.84	1	56.40	56.40	19	17,063	0.11%
2020/08/05	22	58.10	0	0.00	58.00	22	16,667	0.13%
2020/08/04	5	58.74	2	58.90	58.70	3	16,474	0.02%
2020/08/03	5	59.42	0	0.00	59.30	5	16,402	0.03%
2020/07/31	7	60.67	30	60.81	60.60	-23	16,480	-0.14%
2020/07/30	2	60.20	12	60.00	60.20	-10	16,520	-0.06%
2020/07/29	9	58.96	2	59.05	58.90	7	16,481	0.04%
2020/07/28	11	59.60	0	0.00	59.50	11	16,514	0.07%
2020/07/27	15	59.72	0	0.00	59.60	15	16,716	0.09%
2020/07/24	6	61.13	4	61.55	60.40	2	16,853	0.01%
2020/07/23	3	61.57	2	61.90	62.00	1	16,968	0.01%
2020/07/22	17	61.74	15	62.16	61.70	2	17,022	0.01%
2020/07/21	7	60.83	10	61.27	61.20	-3	16,870	-0.02%
2020/07/20	5	60.50	7	60.81	60.80	-2	16,851	-0.01%
2020/07/17	3	60.43	2	60.20	60.20	1	17,012	0.01%
2020/07/16	3	60.57	3	60.53	60.30	0	17,295	0.00%
2020/07/15	13	60.87	3	61.37	60.10	10	17,225	0.06%
2020/07/14	13	62.22	9	62.08	61.50	4	17,222	0.02%
2020/07/13	6	61.73	26	61.73	62.70	-20	16,903	-0.12%
2020/07/10	10	60.13	7	60.29	59.60	3	16,663	0.02%
2020/07/09	7	61.06	2	61.10	61.00	5	16,657	0.03%
2020/07/08	0	0.00	1	60.30	60.20	-1	16,765	-0.01%
2020/07/07	1	60.70	1	60.60	60.80	0	16,817	0.00%
2020/07/06	3	60.03	11	59.98	60.20	-8	16,885	-0.05%
2020/07/03	4	60.13	1	59.80	59.80	3	17,143	0.02%
2020/07/02	2	60.35	0	0.00	60.50	2	17,551	0.01%
2020/07/01	3	61.30	0	0.00	61.00	3	17,699	0.02%
2020/06/30	0	0.00	58	60.67	61.00	-58	17,652	-0.33%
2020/06/29	59	60.20	51	59.50	59.50	8	17,948	0.04%
2020/06/24	51	60.10	8	60.30	60.80	43	17,985	0.24%
2020/06/23	0	0.00	2	60.10	60.00	-2	18,192	-0.01%
2020/06/22	1	59.90	3	60.07	59.90	-2	18,532	-0.01%
2020/06/19	17	60.10	0	0.00	59.80	17	18,742	0.09%
2020/06/18	2	60.30	1	60.20	60.40	1	18,709	0.01%
2020/06/17	1	60.60	0	0.00	60.60	1	18,849	0.01%
2020/06/16	1	61.00	9	61.13	61.50	-8	19,172	-0.04%
2020/06/15	28	60.51	21	60.12	60.00	7	19,427	0.04%
2020/06/12	1	60.60	1	60.60	61.20	0	19,493	0.00%
2020/06/11	39	61.98	39	63.22	61.80	0	19,631	0.00%
2020/06/09	2	64.05	17	63.49	63.40	-15	19,695	-0.08%
2020/06/08	10	63.77	6.1	64.06	63.80	3.9	19,846	0.02%
2020/06/05	2	63.50	7	63.87	64.20	-5	19,428	-0.03%
2020/06/04	12	62.34	23	62.70	62.20	-11	18,970	-0.06%
2020/06/02	10	60.58	13	60.58	60.10	-3	18,384	-0.02%
2020/06/01	5	60.70	0	0.00	60.90	5	18,384	0.03%
2020/05/29	12	60.28	1	60.20	59.80	11	18,412	0.06%
2020/05/28	22	62.24	4.9	62.22	60.90	17.1	18,336	0.09%
2020/05/27	8	61.10	0	0.00	60.70	8	18,213	0.04%
2020/05/26	2	60.60	4	60.90	60.70	-2	18,430	-0.01%
2020/05/25	6	58.30	16	58.96	59.70	-10	18,475	-0.05%
2020/05/22	1	59.80	3	61.00	59.40	-2	18,595	-0.01%
2020/05/21	0	0.00	11	60.82	60.80	-11	18,609	-0.06%
2020/05/20	11	60.09	12	60.21	59.90	-1	18,581	-0.01%
2020/05/19	12	58.80	3	59.50	59.20	9	18,672	0.05%
2020/05/18	19	58.93	7	58.60	58.50	12	18,652	0.06%
2020/05/15	3	60.47	2	60.25	60.10	1	18,773	0.01%
2020/05/14	13	61.05	4	60.73	60.00	9	18,736	0.05%
2020/05/13	3	63.07	1	62.60	62.90	2	18,450	0.01%
2020/05/12	6	63.78	3	63.50	63.60	3	18,589	0.02%
2020/05/11	3	64.77	0	0.00	64.70	3	18,536	0.02%
2020/05/08	8.1	64.03	12.1	63.92	63.80	-4	18,492	-0.02%
2020/05/07	20	64.37	2	64.10	64.40	18	18,441	0.10%
2020/05/06	3	63.43	0	0.00	63.30	3	18,319	0.02%
2020/05/05	2	63.60	3	63.00	63.00	-1	18,303	-0.01%
2020/05/04	2	63.00	3	62.87	62.80	-1	18,661	-0.01%
2020/04/30	1	65.00	4	65.10	65.00	-3	18,567	-0.02%
2020/04/29	7	64.67	8.2	64.35	64.20	-1.2	18,365	-0.01%
2020/04/28	12	62.95	5	63.02	63.20	7	18,233	0.04%
2020/04/27	4	60.25	12	61.09	61.60	-8	18,118	-0.04%
2020/04/23	3	59.80	1	59.30	59.40	2	17,998	0.01%
2020/04/22	2	58.30	18	57.52	59.90	-16	17,919	-0.09%
2020/04/21	25	58.76	11	59.74	58.00	14	17,733	0.08%
2020/04/20	2	61.05	1	60.70	60.80	1	17,473	0.01%
2020/04/17	10	62.44	5	61.40	61.10	5	17,652	0.03%
2020/04/16	2	61.70	3	61.50	61.60	-1	17,438	-0.01%
2020/04/15	40	61.48	31	61.02	61.30	9	17,361	0.05%
2020/04/14	3	60.80	1	60.60	60.70	2	17,341	0.01%
2020/04/13	6.1	60.35	1	60.20	59.80	5.1	17,368	0.03%
2020/04/10	4.1	62.11	1	62.10	62.00	3.1	17,119	0.02%
2020/04/09	25	63.22	30	63.90	62.60	-5	17,198	-0.03%
2020/04/08	17	63.06	4	63.68	63.40	13	17,481	0.07%
2020/04/07	0	0.00	8	60.40	62.00	-8	17,099	-0.05%
2020/04/01	2	53.75	1	53.50	53.90	1	16,459	0.01%
2020/03/31	4	52.18	2	53.85	53.70	2	16,285	0.01%
2020/03/30	1	53.80	3	53.50	53.90	-2	15,892	-0.01%
2020/03/27	1	55.10	2	55.95	55.00	-1	15,737	-0.01%
2020/03/26	9	53.83	8	53.56	54.00	1	15,448	0.01%
2020/03/25	2	52.10	6	52.07	52.60	-4	15,288	-0.03%
2020/03/24	2	47.85	0	0.00	48.30	2	15,366	0.01%
2020/03/23	3	44.80	4	46.50	44.20	-1	15,378	-0.01%
2020/03/20	11	48.55	1	49.10	48.65	10	15,594	0.06%
2020/03/19	1	45.20	8	47.60	45.20	-7	15,699	-0.04%
2020/03/18	4	54.00	3	52.93	50.20	1	15,940	0.01%
2020/03/17	5	55.84	4	55.65	54.10	1	15,935	0.01%
2020/03/16	7	60.51	2	59.60	59.20	5	15,889	0.03%
2020/03/13	4	59.80	2	61.05	62.90	2	15,789	0.01%
2020/03/12	23	66.16	22	67.50	66.00	1	15,712	0.01%
2020/03/11	10	73.60	7	74.93	72.60	3	15,616	0.02%
2020/03/10	7	73.81	1	74.90	74.90	6	16,247	0.04%
2020/03/09	3	76.37	2	75.15	74.80	1	16,399	0.01%
2020/03/06	4	78.80	4	78.45	78.50	0	16,572	0.00%
2020/03/05	3	79.80	3	80.13	80.10	0	16,512	0.00%
2020/03/04	4	78.20	8	78.33	78.60	-4	16,441	-0.02%
2020/03/03	8	78.18	6	77.93	77.80	2	16,394	0.01%
2020/03/02	11	76.51	10	77.11	76.30	1	16,307	0.01%
2020/02/27	10	78.15	5	78.70	77.30	5	16,166	0.03%
2020/02/26	1	82.00	1	81.80	81.40	0	15,899	0.00%
2020/02/25	5	83.32	2	83.30	83.30	3	15,824	0.02%
2020/02/24	5	83.44	47	85.53	84.50	-42	15,791	-0.27%
2020/02/20	6	84.17	4	83.70	83.60	2	15,878	0.01%
2020/02/19	3	83.57	3	84.47	84.80	0	15,889	0.00%
2020/02/18	13	85.12	7	83.90	83.80	6	15,912	0.04%
2020/02/17	5	86.46	3	88.03	88.00	2	15,974	0.01%
2020/02/14	2	86.40	7	86.37	86.80	-5	15,958	-0.03%
2020/02/13	2	86.20	10	86.35	86.50	-8	15,905	-0.05%
2020/02/12	4	84.58	5	84.70	84.70	-1	15,692	-0.01%
2020/02/11	1	84.00	3	84.43	85.10	-2	15,604	-0.01%
2020/02/10	8	82.80	3	83.50	83.50	5	15,557	0.03%
2020/02/07	5	84.36	2	84.90	84.30	3	15,720	0.02%
2020/02/06	4	85.05	10	84.92	85.10	-6	16,029	-0.04%
2020/02/05	2	84.20	6	83.37	84.40	-4	16,011	-0.02%
2020/02/04	11	79.13	5	79.82	79.90	6	15,700	0.04%
2020/02/03	3	76.03	4	77.53	79.40	-1	15,804	-0.01%
2020/01/31	2	78.25	2	79.70	78.10	0	15,856	0.00%
2020/01/30	14	78.81	15	79.81	77.80	-1	15,773	-0.01%
2020/01/20	2	85.10	1	85.10	85.20	1	15,557	0.01%
2020/01/17	3	83.30	5	83.52	83.60	-2	15,652	-0.01%
2020/01/16	4	83.58	2	83.45	83.40	2	15,683	0.01%
2020/01/15	2	84.75	2	85.05	83.80	0	15,707	0.00%
2020/01/14	3	85.20	1	84.70	85.30	2	15,890	0.01%
2020/01/13	1	84.50	0	0.00	85.50	1	15,918	0.01%
2020/01/10	10	84.10	0	0.00	84.30	10	15,943	0.06%
2020/01/09	1	83.60	1	84.40	83.40	0	15,933	0.00%
2020/01/08	2	83.10	1	83.60	82.60	1	15,985	0.01%
2020/01/07	2	82.00	2	81.10	81.10	0	15,937	0.00%
2020/01/06	2	83.70	2	83.70	83.70	0	16,165	0.00%
2020/01/03	2	85.20	16	85.20	84.80	-14	16,883	-0.08%
2020/01/02	18	87.62	13	86.42	86.00	5	16,981	0.03%
2019/12/31	2	83.65	2	83.55	83.40	0	16,518	0.00%
2019/12/30	3	84.43	6	85.28	84.50	-3	16,674	-0.02%
2019/12/27	3	83.97	2	84.55	83.60	1	16,779	0.01%
2019/12/20	7	84.17	3	83.80	83.50	4	17,427	0.02%
2019/12/19	4	85.08	3	85.63	85.50	1	17,330	0.01%
2019/12/18	3	84.13	2	84.35	84.00	1	17,121	0.01%
2019/12/17	4	84.73	5	85.40	85.30	-1	16,935	-0.01%
2019/12/16	3	83.10	23	83.09	82.80	-20	16,537	-0.12%
2019/12/13	2	79.80	7	79.99	79.60	-5	16,307	-0.03%
2019/12/12	0	0.00	11	76.94	77.30	-11	16,202	-0.07%
2019/12/11	3	76.13	6	76.02	75.60	-3	16,149	-0.02%
2019/12/10	2	75.60	0	0.00	75.10	2	15,982	0.01%
2019/12/09	1	75.70	1	76.80	76.00	0	15,918	0.00%
2019/12/06	20	77.19	9	76.33	75.30	11	15,863	0.07%
2019/12/05	5	76.58	19	76.70	77.20	-14	15,614	-0.09%
2019/12/04	1	72.00	7	73.27	72.60	-6	15,170	-0.04%
2019/12/03	1	73.20	14	73.16	73.30	-13	15,695	-0.08%
2019/12/02	0	0.00	1	70.70	71.60	-1	15,683	-0.01%
2019/11/29	1	71.00	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0	0.00	3	71.97	71.70	-3	15,743	-0.02%
2019/11/27	0	0.00	1	71.50	71.10	-1	16,042	-0.01%
2019/11/26	28	71.47	31	70.89	70.80	-3	16,240	-0.02%
2019/11/25	4	70.78	5	70.86	70.80	-1	16,229	-0.01%
2019/11/22	26	70.32	29	70.13	70.10	-3	16,398	-0.02%
2019/11/21	9	69.16	1	69.30	69.30	8	16,432	0.05%
2019/11/20	1	70.90	0	0.00	71.00	1	16,400	0.01%
2019/11/19	1	71.80	1	72.10	71.20	0	16,383	0.00%
2019/11/18	5	71.40	10	71.22	71.10	-5	16,350	-0.03%
2019/11/15	2	68.50	7	68.60	69.00	-5	16,425	-0.03%
2019/11/14	18	67.70	1	69.10	67.20	17	16,375	0.10%
2019/11/13	7	70.19	0	0.00	69.90	7	16,213	0.04%
2019/11/12	1	71.60	0	0.00	72.00	1	16,380	0.01%
2019/11/11	1	71.00	0	0.00	71.20	1	16,841	0.01%
2019/11/08	1	72.70	0	0.00	72.40	1	16,960	0.01%
2019/11/07	0	0.00	1	72.20	72.40	-1	17,237	-0.01%
2019/11/06	2	73.15	2	73.00	72.50	0	17,622	0.00%
2019/11/05	7	72.33	10	72.47	73.00	-3	17,609	-0.02%
2019/11/04	0	0.00	1	69.80	69.80	-1	17,614	-0.01%
2019/11/01	5	70.20	2	69.65	70.60	3	17,772	0.02%
2019/10/31	10	70.14	0	0.00	70.00	10	18,113	0.06%
2019/10/30	4	71.13	2	71.10	71.10	2	18,232	0.01%
2019/10/29	2	72.20	3	72.33	72.30	-1	18,513	-0.01%
2019/10/25	28	72.82	29	72.09	71.70	-1	19,226	-0.01%
2019/10/24	1	71.40	0	0.00	71.30	1	19,474	0.01%
2019/10/23	2	71.00	0	0.00	70.60	2	20,013	0.01%
2019/10/22	2	71.60	1	70.90	70.90	1	20,315	0.00%
2019/10/18	1	71.40	3	71.73	72.30	-2	21,155	-0.01%
2019/10/17	2	69.80	0	0.00	70.40	2	21,006	0.01%
2019/10/16	9	70.09	9	70.40	70.00	0	21,169	0.00%
2019/10/15	9	70.33	0	0.00	69.60	9	21,329	0.04%
2019/10/14	1	72.00	3	73.03	71.70	-2	21,521	-0.01%
2019/10/09	12	73.92	5	72.24	71.40	7	21,722	0.03%
2019/10/08	10	78.88	3	79.17	78.60	7	22,011	0.03%
2019/10/07	1	81.70	1	82.00	81.70	0	22,204	0.00%
2019/10/04	3	80.00	2	79.20	79.20	1	22,600	0.00%
2019/10/03	6	80.28	10	80.10	79.90	-4	22,655	-0.02%
2019/10/02	27	82.09	25	82.02	82.00	2	22,675	0.01%
2019/10/01	5	82.74	1	81.90	83.10	4	22,863	0.02%
2019/09/27	9	81.60	8	80.64	80.50	1	23,213	0.00%
2019/09/26	11	83.80	11	84.01	84.30	0	23,309	0.00%
2019/09/25	4	84.35	5	84.32	85.00	-1	23,355	0.00%
2019/09/24	5	85.30	3	85.87	85.40	2	23,564	0.01%
2019/09/23	1	84.30	10	84.07	85.00	-9	23,513	-0.04%
2019/09/20	2	82.60	0	0.00	82.90	2	23,470	0.01%
2019/09/19	2	81.25	4	81.40	81.40	-2	23,507	-0.01%
2019/09/18	3	82.93	3	82.43	82.10	0	23,652	0.00%
2019/09/17	30	82.83	24	81.94	82.00	6	23,426	0.03%
2019/09/16	4	77.30	6	78.63	78.10	-2	23,070	-0.01%
2019/09/12	4	77.73	6	77.73	77.80	-2	22,934	-0.01%
2019/09/11	1	76.80	1	76.90	76.90	0	23,092	0.00%
2019/09/10	1	76.80	0	0.00	76.50	1	23,073	0.00%
2019/09/09	1	78.30	3	77.00	76.50	-2	22,963	-0.01%
2019/09/06	3	76.90	18	77.17	77.10	-15	22,935	-0.07%
2019/09/05	6	75.02	9	75.78	76.90	-3	22,727	-0.01%
2019/09/04	13	73.42	0	0.00	73.00	13	22,048	0.06%
2019/09/03	3	71.43	4	71.50	71.20	-1	21,843	0.00%
2019/09/02	1	71.90	8	71.60	71.80	-7	21,945	-0.03%
2019/08/30	9	70.53	5	70.68	70.40	4	22,042	0.02%
2019/08/29	6	71.75	2	70.90	70.90	4	21,791	0.02%
2019/08/28	1	72.30	2	73.10	73.50	-1	21,629	0.00%
2019/08/27	1	71.90	3	72.00	72.40	-2	21,576	-0.01%
2019/08/26	1	70.40	1	71.00	71.10	0	21,613	0.00%
2019/08/23	0	0.00	1	71.50	71.50	-1	21,653	0.00%
2019/08/21	0	0.00	17	70.00	70.20	-17	21,999	-0.08%
2019/08/20	9	70.70	8	69.81	69.60	1	21,910	0.00%
2019/08/19	4	71.30	4	71.43	71.50	0	21,701	0.00%
2019/08/16	3	70.77	3	71.60	71.30	0	21,706	0.00%
2019/08/15	7	71.17	5	71.58	71.40	2	21,528	0.01%
2019/08/14	0	0.00	7	72.20	72.50	-7	21,327	-0.03%
2019/08/13	3	68.87	2	68.80	68.80	1	20,914	0.00%
2019/08/12	1	67.40	8	68.53	69.30	-7	20,823	-0.03%
2019/08/08	12	68.58	6	68.75	68.10	6	20,648	0.03%
2019/08/07	5	70.14	5	70.44	69.80	0	20,380	0.00%
2019/08/06	25	68.66	29	69.44	69.20	-4	20,360	-0.02%
2019/08/05	4	72.20	5	71.26	70.90	-1	20,128	0.00%
2019/08/02	3	72.77	3	72.30	72.30	0	19,947	0.00%
2019/08/01	5	72.88	4	73.53	74.10	1	19,603	0.01%
2019/07/31	6	74.42	17.5	73.80	74.00	-11.5	19,326	-0.06%
2019/07/30	4	75.05	2	75.40	75.80	2	18,943	0.01%
2019/07/29	3	75.77	2	74.80	74.80	1	18,672	0.01%
2019/07/26	5	76.02	6	76.02	77.00	-1	18,418	-0.01%
2019/07/25	1	73.70	27	74.43	76.50	-26	18,036	-0.14%
2019/07/24	11	71.23	5	71.50	71.80	6	17,555	0.03%
2019/07/23	1	72.40	13	71.84	72.30	-12	17,288	-0.07%
2019/07/22	0	0.00	15	69.68	69.80	-15	16,822	-0.09%
2019/07/19	1	67.50	0	0.00	67.70	1	16,681	0.01%
2019/07/18	5	67.52	4	66.78	66.70	1	16,766	0.01%
2019/07/17	5	67.52	7	67.66	67.70	-2	16,761	-0.01%
2019/07/16	21	68.24	12	68.35	67.90	9	16,403	0.05%
2019/07/15	2	68.95	24	69.41	69.90	-22	16,011	-0.14%
2019/07/12	5	66.36	9	66.72	66.70	-4	15,539	-0.03%
2019/07/11	3	65.10	15	65.33	65.40	-12	14,914	-0.08%
2019/07/10	2.5	63.72	17	64.05	64.40	-14.5	14,508	-0.10%
2019/07/09	3	61.13	16	62.00	62.80	-13	14,063	-0.09%
2019/07/08	9	60.63	3	61.67	61.00	6	13,989	0.04%
2019/07/05	2	62.00	10	61.78	62.00	-8	13,864	-0.06%
2019/07/04	8	59.08	4	59.25	59.20	4	13,603	0.03%
2019/07/03	30	65.49	12	65.42	65.20	18	13,120	0.14%
2019/07/02	2	66.30	3	66.33	66.30	-1	12,926	-0.01%
2019/07/01	2	65.95	17	65.91	66.00	-15	12,763	-0.12%
2019/06/28	2	64.30	0	0.00	64.50	2	12,675	0.02%
2019/06/27	0	0.00	1	64.20	64.10	-1	12,671	-0.01%
2019/06/26	5	63.62	4	63.80	63.70	1	12,576	0.01%
2019/06/25	12	64.38	6	63.95	63.30	6	12,511	0.05%
2019/06/21	2	63.20	2	63.10	63.00	0	12,376	0.00%
2019/06/20	2	62.20	2	62.40	62.30	0	12,425	0.00%
2019/06/19	1	61.80	4	62.03	62.10	-3	12,690	-0.02%
2019/06/14	3	61.10	2	61.00	60.80	1	13,029	0.01%
2019/06/13	0	0.00	1	60.80	60.90	-1	13,208	-0.01%
2019/06/12	3	60.00	5	60.50	60.70	-2	13,381	-0.01%
2019/06/11	2	59.80	0	0.00	59.40	2	13,387	0.01%
2019/06/10	2	59.40	2	59.30	59.30	0	13,385	0.00%
2019/06/06	7	59.37	1	59.20	59.20	6	13,309	0.05%
2019/06/05	2	61.20	2	60.65	60.50	0	13,197	0.00%
2019/06/04	3	61.13	1	60.90	60.90	2	13,239	0.02%
2019/06/03	1	61.20	0	0.00	61.90	1	13,345	0.01%
2019/05/31	3	61.03	1	61.00	61.60	2	13,594	0.01%
2019/05/30	5	58.80	7	59.19	60.00	-2	13,647	-0.01%
2019/05/29	10	58.44	0	0.00	58.00	10	14,301	0.07%
2019/05/24	4	59.95	1	59.90	59.80	3	14,355	0.02%
2019/05/23	3	60.20	2	60.00	60.20	1	14,524	0.01%
2019/05/22	3	61.50	2	60.90	60.80	1	14,473	0.01%
2019/05/21	2	61.20	2	61.30	61.50	0	14,511	0.00%
2019/05/20	2	60.80	1	60.90	60.90	1	14,456	0.01%
2019/05/17	8	60.78	1	60.80	60.60	7	14,483	0.05%
2019/05/16	1	61.20	1	61.50	61.00	0	14,663	0.00%
2019/05/15	1	62.00	1	62.10	62.00	0	14,857	0.00%
2019/05/14	8	60.55	2	60.80	61.50	6	14,930	0.04%
2019/05/13	2	61.55	0	0.00	61.10	2	14,868	0.01%
2019/05/10	3	64.20	0	0.00	63.80	3	14,877	0.02%
2019/05/09	5	65.08	1	64.00	64.20	4	14,873	0.03%
2019/05/07	2	65.30	2	66.30	66.20	0	15,090	0.00%
2019/05/06	1	65.70	4	66.00	65.00	-3	15,350	-0.02%
2019/05/03	6	66.63	3	66.47	66.70	3	15,458	0.02%
2019/05/02	1	65.60	1	66.00	65.70	0	15,502	0.00%
2019/04/30	3	64.93	1	65.20	65.40	2	15,440	0.01%
2019/04/29	7	65.26	0	0.00	64.70	7	15,403	0.05%
2019/04/26	5	65.58	7	65.91	66.00	-2	15,443	-0.01%
2019/04/25	20	66.50	26	66.45	65.50	-6	15,607	-0.04%
2019/04/24	2	65.80	7	65.36	65.40	-5	15,701	-0.03%
2019/04/23	5	64.80	4	64.80	64.90	1	15,609	0.01%
2019/04/22	1	64.20	2	63.95	63.80	-1	15,427	-0.01%
2019/04/19	3	63.83	4	64.03	63.70	-1	15,609	-0.01%
2019/04/18	11	63.84	2	63.45	63.10	9	15,726	0.06%
2019/04/17	0	0.00	9	63.66	63.90	-9	15,680	-0.06%
2019/04/16	1	62.40	13	62.36	62.70	-12	15,271	-0.08%
2019/04/12	7	60.61	10	60.80	60.50	-3	15,430	-0.02%
2019/04/11	7	62.26	1	63.10	61.60	6	15,579	0.04%
2019/04/10	5	62.52	0	0.00	62.50	5	15,541	0.03%
2019/04/08	0	0.00	5	62.42	63.00	-5	15,589	-0.03%
2019/04/03	2	61.95	15	61.95	62.30	-13	15,573	-0.08%
2019/04/02	1	61.50	1.1	61.98	61.70	-0.1	15,576	0.00%
2019/04/01	2	61.45	0	0.00	61.00	2	15,479	0.01%
2019/03/28	9	60.34	5	60.60	60.80	4	15,362	0.03%
2019/03/27	0	0.00	0	61.20	61.10	0	15,426	0.00%
2019/03/26	4	61.13	1	61.00	61.00	3	15,503	0.02%
2019/03/25	4	61.13	0	0.00	61.10	4	15,537	0.03%
2019/03/22	9	63.50	11	64.08	63.10	-2	15,375	-0.01%
2019/03/21	0	0.00	10	62.83	62.80	-10	15,116	-0.07%
2019/03/20	0	0.00	4	60.40	60.60	-4	14,789	-0.03%
2019/03/19	3	59.73	1	59.90	59.70	2	14,829	0.01%
2019/03/18	11	59.59	2	59.50	59.50	9	14,908	0.06%
2019/03/15	5	60.46	5	60.50	60.10	0	15,087	0.00%
2019/03/14	2	60.10	3	60.23	60.30	-1	14,991	-0.01%
2019/03/13	6	60.40	32	60.38	60.10	-26	15,174	-0.17%
2019/03/12	3	61.03	2	60.80	60.80	1	15,594	0.01%
2019/03/11	4	60.53	14	60.58	60.40	-10	15,731	-0.06%
2019/03/08	14	59.83	1	60.70	60.50	13	16,027	0.08%
2019/03/07	26	60.49	24	60.02	60.00	2	16,221	0.01%
2019/03/06	25	61.35	12	61.83	61.40	13	16,501	0.08%
2019/03/05	9	63.71	0	0.00	63.10	9	16,394	0.05%
2019/03/04	52	65.07	2	65.20	64.80	50	16,369	0.31%
2019/02/27	9	62.90	7	62.50	62.20	2	15,802	0.01%
2019/02/26	0	0.00	13	62.17	62.00	-13	15,710	-0.08%
2019/02/25	3	61.53	4	61.58	61.60	-1	15,707	-0.01%
2019/02/22	17	62.13	4	61.75	60.90	13	15,771	0.08%
2019/02/21	3	60.80	10	60.83	60.80	-7	15,743	-0.04%
2019/02/20	2	60.20	53	60.27	60.60	-51	15,996	-0.32%
2019/02/19	21	60.63	1	60.80	60.50	20	16,166	0.12%
2019/02/18	3	60.37	52	60.39	60.20	-49	16,231	-0.30%
2019/02/15	59	61.57	2	60.00	60.00	57	16,456	0.35%
2019/02/14	34	61.99	12	62.21	62.10	22	16,908	0.13%
2019/02/13	5	60.38	3	60.17	60.50	2	16,720	0.01%
2019/02/12	0	0.00	6	59.98	60.00	-6	16,634	-0.04%
2019/02/11	0	0.00	21	59.20	59.00	-21	16,723	-0.13%
2019/01/30	13	59.15	7	59.93	60.10	6	16,698	0.04%
2019/01/29	5	59.16	2	58.50	58.80	3	16,892	0.02%
2019/01/28	12	61.25	7	61.16	60.80	5	16,946	0.03%
2019/01/25	2	60.10	1	61.20	60.00	1	17,441	0.01%
2019/01/24	0	0.00	51	59.33	59.60	-51	17,578	-0.29%
2019/01/22	2	57.10	2	56.60	56.50	0	17,962	0.00%
2019/01/21	2	57.00	5	57.02	57.20	-3	18,153	-0.02%
2019/01/18	2	56.20	5	56.40	56.40	-3	18,315	-0.02%
2019/01/17	3	55.27	1	55.40	55.10	2	18,690	0.01%
2019/01/16	2	56.50	8	56.55	56.40	-6	18,690	-0.03%
2019/01/14	1	52.80	0	0.00	52.00	1	18,313	0.01%
2019/01/11	1	54.50	2	54.00	53.50	-1	18,682	-0.01%
2019/01/10	0	0.00	1	53.50	53.80	-1	18,912	-0.01%
2019/01/08	2	52.00	0	0.00	51.70	2	19,658	0.01%
2019/01/07	3	52.07	4	51.98	51.80	-1	20,232	0.00%
2019/01/03	8	52.35	0	0.00	51.50	8	20,481	0.04%
2018/12/27	0	0.00	1	55.80	55.80	-1	20,546	0.00%
2018/12/26	4	54.98	4	54.55	54.10	0	20,886	0.00%
2018/12/24	0	0.00	7	55.77	56.00	-7	20,630	-0.03%
2018/12/21	0	0.00	1	53.00	53.90	-1	20,769	0.00%
2018/12/20	1	53.10	2	53.50	53.20	-1	20,727	0.00%
2018/12/19	3	53.13	2	53.50	53.70	1	20,739	0.00%
2018/12/17	3	53.33	0	0.00	53.50	3	21,045	0.01%
2018/12/14	2	53.40	0	0.00	53.50	2	21,101	0.01%
2018/12/13	0	0.00	1	53.80	54.30	-1	21,248	0.00%
2018/12/11	3	52.30	0	0.00	52.90	3	21,435	0.01%
2018/12/10	46	53.12	0	0.00	52.10	46	21,444	0.21%
2018/12/06	6	55.37	2	54.90	55.00	4	21,318	0.02%
2018/12/05	10	56.84	5	57.12	56.90	5	21,196	0.02%
2018/12/04	5	62.64	4	62.40	62.00	1	20,978	0.00%
2018/12/03	2	63.30	3	63.83	62.80	-1	21,411	0.00%
2018/11/30	5	60.92	18	61.05	61.00	-13	21,352	-0.06%
2018/11/29	3	60.80	23	61.31	60.30	-20	21,074	-0.09%
2018/11/28	2	58.40	9	58.73	58.60	-7	20,549	-0.03%
2018/11/27	1	57.80	6	57.65	58.00	-5	20,421	-0.02%
2018/11/23	1	57.70	0	0.00	56.10	1	20,060	0.00%
2018/11/22	3	58.30	0	0.00	58.00	3	19,999	0.02%
2018/11/21	2	57.00	1	57.70	57.80	1	19,955	0.01%
2018/11/20	11	56.97	0	0.00	57.50	11	19,930	0.06%
2018/11/19	1	57.20	0	0.00	57.50	1	19,764	0.01%
2018/11/16	5	55.50	4	55.45	54.60	1	19,540	0.01%
2018/11/15	3	56.00	10	55.70	55.90	-7	19,505	-0.04%
2018/11/14	1	57.00	5	56.70	56.50	-4	19,728	-0.02%
2018/11/13	9	55.84	15	56.40	56.20	-6	19,607	-0.03%
2018/11/12	2	53.15	1	53.60	53.80	1	19,062	0.01%
2018/11/07	11	53.39	11	54.75	55.20	0	19,218	0.00%
2018/11/06	2	53.15	0	0.00	52.20	2	19,372	0.01%
2018/11/05	1	55.80	0	0.00	55.70	1	19,130	0.01%
2018/11/02	0	0.00	13	56.46	56.10	-13	18,950	-0.07%
2018/11/01	11	54.20	12	51.31	54.40	-1	18,486	-0.01%
2018/10/31	0	0.00	3	50.80	51.40	-3	18,245	-0.02%
2018/10/30	0	0.00	5	48.14	48.50	-5	18,057	-0.03%
2018/10/29	5	46.28	0	0.00	46.60	5	18,136	0.03%
2018/10/26	1	45.65	0	0.00	46.00	1	18,007	0.01%
2018/10/25	6	46.27	4	45.60	45.75	2	17,850	0.01%
2018/10/24	4	50.20	0	0.00	49.30	4	17,412	0.02%
2018/10/23	7	51.04	7	51.00	50.50	0	17,196	0.00%
2018/10/22	27	51.83	22	50.76	52.50	5	17,104	0.03%
2018/10/19	23	51.41	20	51.24	52.10	3	17,086	0.02%
2018/10/18	3	52.00	0	0.00	51.50	3	16,829	0.02%
2018/10/17	11	55.20	11	55.63	54.40	0	16,582	0.00%
2018/10/16	13	54.72	18	56.14	54.10	-5	16,399	-0.03%
2018/10/15	13	56.76	5	56.04	57.20	8	15,984	0.05%
2018/10/12	18	52.19	16	52.70	53.30	2	15,807	0.01%
2018/10/11	2	48.18	3	47.82	48.50	-1	16,127	-0.01%
2018/10/09	2	53.40	1	53.80	52.30	1	15,936	0.01%
2018/10/08	1	52.40	0	0.00	52.70	1	15,934	0.01%
2018/10/05	2	53.40	2	53.10	52.20	0	16,046	0.00%
2018/10/04	15	54.41	1	55.60	53.90	14	15,944	0.09%
2018/10/03	9	58.29	3	58.90	57.80	6	15,634	0.04%
2018/10/02	4	58.45	0	0.00	58.40	4	15,806	0.03%
2018/10/01	10	58.54	2	59.30	59.20	8	15,987	0.05%
2018/09/28	15	58.72	0	0.00	58.10	15	16,032	0.09%
2018/09/27	5	59.26	2	59.50	59.80	3	16,022	0.02%
2018/09/26	12	60.29	4	60.05	60.20	8	16,059	0.05%
2018/09/25	0	0.00	3	61.63	61.70	-3	15,996	-0.02%
2018/09/21	6	57.90	0	0.00	58.50	6	15,787	0.04%
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	1	61.70	1	62.60	61.20	0	15,653	0.00%
2018/09/14	2	59.75	1	59.70	59.60	1	15,536	0.01%
2018/09/13	4	57.65	3	58.20	57.50	1	15,487	0.01%
2018/09/12	1	58.00	0	0.00	57.40	1	15,392	0.01%
2018/09/11	0	0.00	18.5	59.76	60.10	-18.5	15,284	-0.12%
2018/09/07	20	59.60	0	0.00	57.50	20	15,057	0.13%
2018/09/06	18	63.98	0	0.00	63.60	18	14,555	0.12%
2018/09/05	1	66.50	0	0.00	66.60	1	14,461	0.01%
2018/09/04	2	67.60	0	0.00	67.60	2	14,515	0.01%
2018/09/03	4	66.98	0	0.00	66.70	4	14,537	0.03%
2018/08/29	6	70.38	0	0.00	69.90	6	14,638	0.04%
2018/08/28	1	70.80	2	71.60	70.70	-1	14,686	-0.01%
2018/08/27	0	0.00	11	69.42	70.10	-11	14,685	-0.07%
2018/08/24	1	67.00	1	67.70	67.40	0	14,615	0.00%
2018/08/23	2	67.05	0	0.00	67.30	2	14,816	0.01%
2018/08/22	2	67.05	0	0.00	67.40	2	15,016	0.01%
2018/08/21	2	68.55	1	68.70	68.50	1	14,898	0.01%
2018/08/20	2	66.00	1	67.00	65.70	1	14,733	0.01%
2018/08/17	4	66.25	0	0.00	65.00	4	14,696	0.03%
2018/08/15	2	67.70	0	0.00	67.70	2	14,720	0.01%
2018/08/14	6	68.77	2	68.20	70.20	4	14,828	0.03%
2018/08/13	3	70.43	0	0.00	68.90	3	14,780	0.02%
2018/08/08	1	75.20	0	0.00	73.70	1	15,904	0.01%
2018/08/07	0	0.00	2	74.25	74.30	-2	15,697	-0.01%
2018/08/06	14	74.03	30	74.00	73.60	-16	15,527	-0.10%
2018/08/03	16	77.63	1	75.80	75.80	15	15,434	0.10%
2018/08/02	6	78.00	1	78.00	78.40	5	15,088	0.03%
2018/07/31	1	78.80	0	0.00	78.60	1	15,524	0.01%
2018/07/26	1	81.00	2	82.00	81.00	-1	15,483	-0.01%
2018/07/25	2	80.70	0	0.00	80.70	2	15,438	0.01%
2018/07/24	10	78.90	0	0.00	78.70	10	15,313	0.07%
2018/07/23	3	78.53	0	79.00	78.50	3	15,282	0.02%
2018/07/19	3	81.20	2	81.55	80.20	1	14,995	0.01%
2018/07/18	3	84.77	1	85.80	84.00	2	14,804	0.01%
2018/07/17	1	87.10	1	87.50	88.10	0	14,268	0.00%
2018/07/16	3	88.23	1	87.50	86.00	2	14,503	0.01%
2018/07/13	10	87.30	11	88.40	88.80	-1	14,830	-0.01%
2018/07/12	1	84.80	8	85.11	86.00	-7	14,930	-0.05%
2018/07/10	0	0.00	3	83.17	83.90	-3	14,839	-0.02%
2018/07/09	1	81.40	1	82.60	81.00	0	14,834	0.00%
2018/07/05	3	78.03	2	80.40	78.10	1	14,840	0.01%
2018/07/02	2	80.85	0	0.00	81.00	2	15,008	0.01%
2018/06/28	1	82.60	1	82.80	83.00	0	14,896	0.00%
2018/06/26	2	82.50	0	0.00	85.40	2	14,884	0.01%
2018/06/25	2	88.90	0	0.00	86.50	2	14,928	0.01%
2018/06/21	1	92.40	2	92.80	92.50	-1	15,189	-0.01%
2018/06/19	5	92.50	5	90.60	90.60	0	15,738	0.00%
2018/06/15	3	92.60	2	91.70	92.30	1	15,984	0.01%
2018/06/14	2	93.30	0	0.00	93.00	2	16,223	0.01%
2018/06/13	2	95.55	10	94.30	94.00	-8	16,634	-0.05%
2018/06/12	3	97.63	0	97.80	97.60	3	17,044	0.02%
2018/06/06	1	100.00	0	0.00	100.00	1	18,443	0.01%
2018/06/04	0	0.00	1	100.00	100.50	-1	18,828	-0.01%
2018/06/01	2	97.70	0	0.00	97.50	2	18,800	0.01%
2018/05/31	1	98.70	1	98.40	99.60	0	18,818	0.00%
2018/05/30	1	94.00	1	96.60	96.50	0	18,634	0.00%
2018/05/29	1	99.40	3	99.03	98.90	-2	18,503	-0.01%
2018/05/28	0	0.00	6	99.32	99.30	-6	18,719	-0.03%
2018/05/25	1	102.00	4	100.50	100.50	-3	19,323	-0.02%
2018/05/24	1	101.50	2	102.00	102.00	-1	19,520	-0.01%
2018/05/23	5	100.00	0	0.00	99.30	5	19,558	0.03%
2018/05/22	4	100.50	2	99.20	97.20	2	19,441	0.01%
2018/05/21	1	99.00	1	100.50	99.00	0	19,640	0.00%
2018/05/18	2	99.15	4	99.55	98.90	-2	19,694	-0.01%
2018/05/17	2	104.75	3	103.83	101.50	-1	19,593	-0.01%
2018/05/16	17	102.09	4	100.25	102.50	13	19,118	0.07%
2018/05/10	6	95.30	6	94.80	93.60	0	18,979	0.00%
2018/05/07	0	0.00	1	93.80	92.60	-1	18,680	-0.01%
2018/05/02	0	0.00	1	91.60	91.70	-1	18,748	-0.01%
2018/04/27	1	93.10	5	93.20	93.10	-4	18,725	-0.02%
2018/04/26	1	93.10	2	92.40	91.80	-1	18,716	-0.01%
2018/04/24	2	90.25	0	0.00	90.10	2	18,877	0.01%
2018/04/23	0	0.00	1	93.30	93.00	-1	19,254	-0.01%
2018/04/20	1	94.50	3	94.67	92.70	-2	19,486	-0.01%
2018/04/19	10	96.72	9	96.69	97.90	1	19,220	0.01%
2018/04/18	1	93.10	2	93.30	93.10	-1	18,841	-0.01%
2018/04/13	0	0.00	1	93.80	93.40	-1	18,749	-0.01%
2018/04/12	1	92.50	10	92.10	92.50	-9	18,780	-0.05%
2018/04/11	1	92.40	0	0.00	91.20	1	19,053	0.01%
2018/04/10	0	0.00	3	89.07	91.90	-3	19,019	-0.02%
2018/04/09	2	88.50	0	0.00	88.50	2	19,053	0.01%
2018/04/03	1	90.00	0	0.00	90.60	1	18,913	0.01%
2018/04/02	1	92.70	15	92.37	91.70	-14	18,896	-0.07%
2018/03/31	0	0.00	21	91.55	92.00	-21	18,981	-0.11%
2018/03/30	0	0.00	1	91.60	91.80	-1	19,101	-0.01%
2018/03/29	0	0.00	1	91.00	92.30	-1	19,052	-0.01%
2018/03/28	2	91.75	0	0.00	90.70	2	18,971	0.01%
2018/03/27	1	94.30	2	95.10	95.40	-1	18,730	-0.01%
2018/03/26	1	92.10	0	0.00	92.00	1	18,622	0.01%
2018/03/23	1	93.50	0	0.00	94.50	1	18,478	0.01%
2018/03/22	1	96.30	3	98.47	96.30	-2	18,238	-0.01%
2018/03/20	0	0.00	1	95.40	95.00	-1	17,524	-0.01%
2018/03/19	2	98.20	1	98.40	97.00	1	17,250	0.01%
2018/03/16	3	93.13	3	93.07	94.20	0	16,725	0.00%
2018/03/15	4	90.50	2	90.65	91.00	2	16,156	0.01%
2018/03/14	3	90.23	1	89.90	89.40	2	16,113	0.01%
2018/03/13	1	89.20	10	87.72	89.90	-9	15,958	-0.06%
2018/03/12	0	0.00	1	84.90	83.00	-1	15,361	-0.01%
2018/03/09	1	83.00	0	0.00	83.30	1	15,454	0.01%
2018/03/08	2	81.50	5	82.04	82.00	-3	15,864	-0.02%
2018/03/07	0	0.00	2	80.60	80.00	-2	15,939	-0.01%
2018/03/06	1	79.90	1	79.90	79.60	0	16,308	0.00%
2018/03/05	0	0.00	1	79.20	78.40	-1	16,806	-0.01%
2018/03/02	3	78.47	2	77.60	78.40	1	16,955	0.01%
2018/03/01	3	79.20	0	0.00	78.70	3	16,954	0.02%
2018/02/27	6	82.33	8	82.08	80.80	-2	16,838	-0.01%
2018/02/26	3	80.90	6	81.10	81.00	-3	16,145	-0.02%
2018/02/23	1	79.00	1	79.70	79.90	0	16,437	0.00%
2018/02/22	0	0.00	2	79.60	79.30	-2	16,460	-0.01%
2018/02/21	2	80.00	4	80.00	79.90	-2	16,493	-0.01%
2018/02/09	2	70.70	0	0.00	73.30	2	15,942	0.01%
2018/02/08	1	72.60	1	73.70	72.70	0	15,942	0.00%
2018/02/07	3	75.17	0	0.00	73.60	3	15,895	0.02%
2018/02/06	4	73.30	1	73.10	72.40	3	15,857	0.02%
2018/02/05	4	77.35	2	77.55	77.40	2	15,869	0.01%
2018/02/02	2	79.90	0	0.00	79.60	2	16,005	0.01%
2018/02/01	0	0.00	1	81.40	81.20	-1	16,025	-0.01%
2018/01/31	5	77.88	5	78.26	79.40	0	16,008	0.00%
2018/01/26	1	79.20	0	0.00	79.40	1	16,229	0.01%
2018/01/25	1	80.00	1	79.30	78.50	0	16,320	0.00%
2018/01/24	10	80.40	0	0.00	80.50	10	16,586	0.06%
2018/01/22	5	80.58	6	79.73	80.50	-1	17,064	-0.01%
2018/01/19	4	80.93	3	80.77	80.60	1	17,178	0.01%
2018/01/18	10	82.80	3	82.90	82.00	7	17,082	0.04%
2018/01/17	63	85.11	4	82.35	81.00	59	16,966	0.35%
2018/01/16	0	0.00	5	84.88	85.00	-5	16,460	-0.03%
2018/01/12	1	80.20	1	80.70	81.40	0	16,449	0.00%
2018/01/11	3	79.70	3	80.83	80.30	0	16,696	0.00%
2018/01/10	3	79.60	3	79.37	78.30	0	17,035	0.00%
2018/01/08	1	84.00	1	84.10	83.50	0	17,815	0.00%
2018/01/05	1	83.30	5	83.02	83.50	-4	18,110	-0.02%
2018/01/04	0	0.00	30	81.10	81.50	-30	17,929	-0.17%
2018/01/03	1	80.30	5	80.06	80.30	-4	18,254	-0.02%