南亞科 (2408)-元大-佳里券商分點個股進出

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
48.15
漲跌
▲0.85
漲幅
+1.80%
成交量
21,724張
產業
上市半導體類股
1780人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南亞科 (2408)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/27	26	48.14	10	48.27	48.15	16	17,181	0.09%
2024/09/26	20.5	48.09	2	48.95	47.30	18.5	17,050	0.11%
2024/09/25	0	0.00	10	47.34	47.30	-10	16,797	-0.06%
2024/09/24	3	46.08	1	46.00	46.35	2	16,751	0.01%
2024/09/23	7	46.56	4	46.89	46.65	3	16,790	0.02%
2024/09/20	3	45.68	0	0.00	45.80	3	16,769	0.02%
2024/09/19	3	45.28	1	45.10	45.25	2	16,411	0.01%
2024/09/18	6.6	45.73	0	0.00	45.20	6.6	16,706	0.04%
2024/09/16	7	46.45	0	0.00	46.60	7	16,958	0.04%
2024/09/13	5.1	46.42	1	46.40	46.30	4.1	17,698	0.02%
2024/09/12	0	0.00	1	46.25	46.95	-1	18,166	-0.01%
2024/09/11	4	44.83	0	0.00	45.10	4	18,966	0.02%
2024/09/10	4.3	45.01	0	0.00	44.50	4.3	19,228	0.02%
2024/09/09	24	45.50	0	0.00	46.05	24	19,114	0.13%
2024/09/06	5	46.15	3	46.25	46.45	2	19,178	0.01%
2024/09/05	44.6	47.51	0	0.00	46.00	44.6	19,045	0.23%
2024/09/04	10.1	47.68	5	47.88	47.55	5.1	18,779	0.03%
2024/09/03	23.4	50.71	0	0.00	50.00	23.4	18,364	0.13%
2024/09/02	2.4	52.26	0	0.00	51.60	2.4	18,236	0.01%
2024/08/30	5.1	53.20	0	0.00	52.70	5.1	18,197	0.03%
2024/08/29	16.2	52.94	0	0.00	53.40	16.2	18,121	0.09%
2024/08/28	0	53.70	0	53.60	53.50	0	18,036	0.00%
2024/08/27	3.1	53.07	0	0.00	53.20	3.1	18,070	0.02%
2024/08/26	3.2	54.21	1	54.80	53.80	2.2	18,271	0.01%
2024/08/23	4.1	53.43	0	0.00	54.10	4.1	18,292	0.02%
2024/08/22	0	54.70	1	54.60	54.80	-1	18,347	-0.01%
2024/08/21	3.1	54.70	0	0.00	54.60	3.1	18,411	0.02%
2024/08/20	13	56.20	8	55.80	55.70	5	18,403	0.03%
2024/08/19	1	56.78	3	56.30	56.60	-2	18,362	-0.01%
2024/08/16	0	0.00	2	55.85	55.70	-2	18,373	-0.01%
2024/08/15	2.1	54.39	1	54.40	54.60	1.1	18,359	0.01%
2024/08/14	2	54.90	11	55.45	54.30	-9	18,399	-0.05%
2024/08/13	3	53.03	1.2	53.02	52.80	1.8	18,567	0.01%
2024/08/12	8	53.16	15	53.39	53.00	-7	18,717	-0.04%
2024/08/09	4	50.85	11	50.83	51.00	-7	18,508	-0.04%
2024/08/08	16.2	48.57	6	49.74	49.50	10.2	18,285	0.06%
2024/08/07	40.2	49.38	28	49.73	50.00	12.2	18,048	0.07%
2024/08/06	4.2	49.85	3	50.20	49.90	1.2	17,591	0.01%
2024/08/05	17.3	49.96	1	49.70	49.95	16.3	17,592	0.09%
2024/08/02	55.4	56.08	11	55.57	54.90	44.4	17,235	0.26%
2024/08/01	9.1	58.33	3	58.10	58.30	6.1	17,135	0.04%
2024/07/31	105	57.29	1	57.90	57.10	104	17,273	0.60%	大買/鉅額交易
2024/07/30	7.4	56.75	0	0.00	57.10	7.4	17,246	0.04%
2024/07/29	6	57.90	1	58.80	57.50	5	17,065	0.03%
2024/07/26	15.5	57.68	0	0.00	58.10	15.5	16,991	0.09%
2024/07/23	22.5	61.31	2	60.75	60.60	20.5	16,523	0.12%
2024/07/22	5.5	62.82	1	61.90	61.90	4.5	16,086	0.03%
2024/07/19	8.9	65.46	10	64.50	64.20	-1.1	15,835	-0.01%
2024/07/18	3.7	66.49	3	66.60	67.00	0.7	15,652	0.00%
2024/07/17	5	67.16	0	0.00	66.90	5	15,650	0.03%
2024/07/16	1.1	67.98	0.1	68.40	67.50	1	15,535	0.01%
2024/07/15	10.3	67.88	1	68.70	67.70	9.3	15,648	0.06%
2024/07/12	7.2	68.83	0	0.00	68.50	7.2	15,621	0.05%
2024/07/11	12.1	69.80	5	71.10	70.10	7.1	15,666	0.04%
2024/07/10	9.2	72.80	4	71.80	72.30	5.2	15,527	0.03%
2024/07/09	4.4	73.09	4.1	72.70	73.00	0.4	15,532	0.00%
2024/07/08	9	73.83	7	74.09	74.50	2	15,747	0.01%
2024/07/05	1	74.00	5.7	73.49	73.90	-4.7	16,007	-0.03%
2024/07/04	7	73.94	16	74.00	74.10	-9	16,408	-0.05%
2024/07/03	12.1	73.32	68.2	72.77	73.70	-56.1	16,088	-0.35%
2024/07/02	13	68.20	0.1	68.40	68.30	13	15,538	0.08%
2024/07/01	22	69.08	0.4	69.08	69.00	21.6	15,511	0.14%
2024/06/28	1	69.30	7	69.43	69.70	-6	15,668	-0.04%
2024/06/27	3.1	67.55	9	68.01	68.20	-5.9	15,810	-0.04%
2024/06/26	1.2	68.88	3	69.10	68.50	-1.8	15,710	-0.01%
2024/06/25	4	68.08	0	0.00	68.50	4	15,767	0.03%
2024/06/24	10	69.94	3	70.63	69.10	7	15,697	0.04%
2024/06/21	6.5	71.81	28	73.14	72.20	-21.5	15,637	-0.14%
2024/06/20	11.1	73.24	42.1	73.71	72.70	-31	15,471	-0.20%
2024/06/19	43.3	72.04	25.7	72.00	70.70	17.7	15,962	0.11%
2024/06/18	6	70.62	13.2	70.63	72.00	-7.2	16,560	-0.04%
2024/06/17	0	0.00	16.6	67.23	67.90	-16.6	15,775	-0.10%
2024/06/14	1	66.40	55.1	66.22	66.20	-54.1	15,581	-0.35%
2024/06/13	0	0.00	2.6	65.90	66.00	-2.6	15,721	-0.02%
2024/06/12	1	64.40	1	64.20	64.60	0	15,630	0.00%
2024/06/11	4	64.53	7	64.40	64.30	-3	15,745	-0.02%
2024/06/07	4	63.70	2	64.50	64.80	2	16,043	0.01%
2024/06/06	11	63.80	4	63.80	63.40	7	16,144	0.04%
2024/06/05	2.1	63.15	2	63.25	63.00	0.1	16,354	0.00%
2024/06/04	6.3	63.32	0	0.00	63.20	6.3	16,538	0.04%
2024/06/03	1	64.70	1	64.30	64.20	0	16,685	0.00%
2024/05/31	1.2	64.57	0.1	65.70	64.50	1.1	16,864	0.01%
2024/05/30	9	65.73	2	65.75	64.80	7	16,820	0.04%
2024/05/29	2.1	66.51	2	66.30	66.00	0.1	16,764	0.00%
2024/05/28	4	65.10	4	66.23	66.50	0	16,850	0.00%
2024/05/24	10	64.50	19	64.61	64.40	-9	17,000	-0.05%
2024/05/23	0	0.00	12	64.36	64.20	-12	17,055	-0.07%
2024/05/22	0	0.00	0.2	64.70	64.60	-0.2	17,322	0.00%
2024/05/21	16	63.83	5	64.10	63.50	11	17,410	0.06%
2024/05/17	30.7	62.72	3	63.40	62.80	27.7	17,533	0.16%
2024/05/16	12	64.09	0	0.00	64.00	12	17,405	0.07%
2024/05/15	10	64.70	7	65.37	64.60	3	17,529	0.02%
2024/05/14	1	65.10	0.1	65.30	64.80	0.9	18,106	0.01%
2024/05/10	1	63.90	0	0.00	64.40	1	18,236	0.01%
2024/05/09	14.1	64.22	6	65.30	64.00	8.1	18,117	0.04%
2024/05/08	1	66.70	0	0.00	66.60	1	17,883	0.01%
2024/05/07	6	66.67	10.1	67.64	66.80	-4.1	17,914	-0.02%
2024/05/06	9.2	67.87	0.1	67.45	66.90	9.1	17,662	0.05%
2024/05/03	2.1	66.91	2	67.40	65.80	0.1	17,378	0.00%
2024/05/02	2	66.10	0	0.00	66.60	2	17,305	0.01%
2024/04/30	1	67.20	2	66.80	66.10	-1	17,441	-0.01%
2024/04/26	11.3	65.52	0	0.00	65.70	11.3	17,681	0.06%
2024/04/25	1	65.00	0	0.00	65.60	1	17,603	0.01%
2024/04/24	8	65.36	1.1	65.23	65.50	7	17,558	0.04%
2024/04/23	4.5	61.66	3	62.33	62.80	1.5	17,548	0.01%
2024/04/22	5.1	61.53	1	62.50	61.20	4.1	17,538	0.02%
2024/04/19	13.2	62.59	16.2	61.42	62.00	-3	17,518	-0.02%
2024/04/18	6	64.38	0	0.00	64.30	6	17,403	0.03%
2024/04/17	29	65.10	0	0.00	64.50	29	17,751	0.16%
2024/04/16	11	67.81	12.6	67.02	65.50	-1.6	17,642	-0.01%
2024/04/15	23.1	70.00	2.5	70.05	70.00	20.6	17,334	0.12%
2024/04/12	3	71.40	14.7	71.66	71.80	-11.7	17,232	-0.07%
2024/04/11	8	70.53	22	70.85	70.60	-14	16,845	-0.08%
2024/04/10	14.1	70.15	11.4	70.09	70.20	2.7	16,560	0.02%
2024/04/09	1	68.00	0	0.00	68.40	1	16,334	0.01%
2024/04/08	7	68.51	2.1	68.04	68.10	4.9	16,321	0.03%
2024/04/03	8	67.80	4.1	68.21	68.20	3.9	16,271	0.02%
2024/04/02	17.7	69.94	18	69.53	69.10	-0.3	16,456	0.00%
2024/04/01	8	68.98	15.1	69.51	69.40	-7.1	16,546	-0.04%
2024/03/28	13	68.04	0	0.00	67.60	13	16,442	0.08%
2024/03/27	7	67.87	4	67.95	67.90	3	16,791	0.02%
2024/03/26	18	68.71	8	69.63	68.10	10	16,954	0.06%
2024/03/25	3	67.97	6.1	68.26	68.50	-3.1	16,725	-0.02%
2024/03/22	58.9	69.52	36.2	70.09	69.60	22.7	16,622	0.14%
2024/03/21	9.2	65.78	38.1	66.27	67.60	-29	15,466	-0.19%
2024/03/20	37.2	62.20	0	0.00	61.50	37.2	14,939	0.25%
2024/03/18	15.4	62.54	1	62.40	62.40	14.4	15,160	0.10%
2024/03/15	10.1	63.76	0	0.00	63.90	10.1	15,090	0.07%
2024/03/14	6	63.55	0	0.00	63.80	6	15,053	0.04%
2024/03/13	24.4	64.14	1	63.60	63.30	23.4	15,008	0.16%
2024/03/12	2.2	65.60	0	0.00	65.70	2.2	14,785	0.01%
2024/03/11	4	66.20	25	66.74	65.80	-21	14,793	-0.14%
2024/03/08	11.3	65.79	2	65.00	65.00	9.3	14,679	0.06%
2024/03/07	5	66.24	0	0.00	65.70	5	14,685	0.03%
2024/03/06	36	65.57	1	65.20	65.10	35	14,756	0.24%
2024/03/05	0.1	66.10	0	0.00	65.80	0.1	15,155	0.00%
2024/03/04	10	66.50	0	0.00	66.50	10	15,704	0.06%
2024/03/01	8.1	66.33	0	0.00	66.30	8.1	16,281	0.05%
2024/02/29	3	67.30	0	0.00	67.30	3	16,437	0.02%
2024/02/27	19.5	66.51	5	69.00	66.30	14.5	16,604	0.09%
2024/02/26	2	67.45	0	0.00	67.90	2	16,550	0.01%
2024/02/23	22	68.67	3	68.60	67.70	19	16,648	0.11%
2024/02/22	1	67.20	1	68.10	68.10	0	16,559	0.00%
2024/02/21	0.1	68.00	1	68.40	67.30	-1	16,631	-0.01%
2024/02/20	0	0.00	3.1	67.79	67.80	-3.1	16,506	-0.02%
2024/02/19	3.1	65.71	2	66.45	66.60	1.1	16,388	0.01%
2024/02/16	0.1	64.90	1	65.50	65.90	-1	16,442	-0.01%
2024/02/15	14.1	65.87	0	0.00	65.40	14.1	16,233	0.09%
2024/02/05	3	66.97	0	0.00	68.20	3	15,749	0.02%
2024/02/02	20.2	67.81	2	68.10	67.60	18.2	15,710	0.12%
2024/02/01	2	68.90	1	68.80	69.20	1	15,595	0.01%
2024/01/30	5	69.60	0	0.00	69.30	5	15,632	0.03%
2024/01/24	6	71.45	1	71.41	71.60	5	15,743	0.03%
2024/01/23	0	0.00	10	72.00	70.70	-10	15,551	-0.06%
2024/01/22	0	0.00	1	70.10	69.30	-1	15,291	-0.01%
2024/01/18	1	68.00	4	68.38	68.20	-3	15,318	-0.02%
2024/01/17	1.1	68.10	1	70.00	67.80	0.1	15,230	0.00%
2024/01/16	3	69.76	0	0.00	69.40	3	15,127	0.02%
2024/01/15	12	71.58	2	70.25	71.50	10	15,034	0.07%
2024/01/12	1.1	68.92	1	69.00	68.80	0.1	14,915	0.00%
2024/01/11	10.3	68.88	0	0.00	69.40	10.3	14,862	0.07%
2024/01/10	0.1	71.50	0.2	71.50	71.50	-0.1	14,549	0.00%
2024/01/08	1	73.10	0	0.00	73.10	1	14,541	0.01%
2024/01/05	1	75.30	4	74.60	74.70	-3	14,614	-0.02%
2024/01/04	6	73.87	0	0.00	74.40	6	14,802	0.04%
2024/01/03	20	73.69	2	75.00	73.10	18	14,861	0.12%
2024/01/02	0	0.00	0.3	76.50	76.50	-0.3	14,627	0.00%
2023/12/29	1	78.40	0	0.00	78.00	1	14,616	0.01%
2023/12/28	2	79.63	2	79.20	78.30	0	14,536	0.00%
2023/12/27	1	79.10	10	78.70	79.70	-9	14,374	-0.06%
2023/12/26	0	0.00	4	77.63	78.00	-4	14,081	-0.03%
2023/12/25	3	75.63	8	75.55	75.40	-5	14,281	-0.04%
2023/12/22	6	77.97	20	77.87	75.90	-14	14,305	-0.10%
2023/12/21	20	74.22	10	74.69	75.40	10	13,770	0.07%
2023/12/20	1.1	71.81	30.1	72.92	71.80	-29	13,486	-0.22%
2023/12/18	26.1	74.00	4	74.40	73.40	22.1	13,450	0.16%
2023/12/15	14.1	74.38	8.4	74.79	74.50	5.7	13,379	0.04%
2023/12/14	10	75.20	1	75.20	72.80	9	12,831	0.07%
2023/12/12	6.1	73.81	0	0.00	72.50	6.1	12,936	0.05%
2023/12/11	0	0.00	2	72.40	72.20	-2	12,912	-0.02%
2023/12/08	2	71.65	0	0.00	72.10	2	12,959	0.02%
2023/12/07	0	70.70	1	70.90	70.70	-1	12,868	-0.01%
2023/12/06	1.5	72.39	0	0.00	72.00	1.5	12,755	0.01%
2023/12/04	2	74.20	3	74.60	74.00	-1	12,581	-0.01%
2023/12/01	2	73.80	0	0.00	73.70	2	12,372	0.02%
2023/11/30	3	74.17	10	74.57	75.00	-7	12,116	-0.06%
2023/11/29	3	73.57	14	73.50	74.20	-11	11,568	-0.10%
2023/11/28	9	72.33	40	72.46	73.50	-31	11,080	-0.28%
2023/11/27	3.1	69.77	1	70.10	70.10	2.1	10,413	0.02%
2023/11/24	7	69.36	0	0.00	70.80	7	10,125	0.07%
2023/11/22	1	69.90	0	0.00	70.70	1	9,571	0.01%
2023/11/20	2	70.10	3.1	70.19	70.00	-1.1	9,141	-0.01%
2023/11/17	1	67.50	5	67.80	67.40	-4	8,935	-0.04%
2023/11/16	1	68.00	0	0.00	67.20	1	8,874	0.01%
2023/11/15	0	0.00	3.2	68.70	67.60	-3.2	8,836	-0.04%
2023/11/14	1	65.60	4	65.50	66.10	-3	8,635	-0.03%
2023/11/10	2.1	63.72	0	0.00	63.70	2.1	8,596	0.02%
2023/11/09	0	64.90	0	0.00	64.60	0	8,583	0.00%
2023/11/08	5.3	65.54	0	0.00	65.40	5.3	8,677	0.06%
2023/11/07	2	66.05	4	65.90	65.90	-2	8,693	-0.02%
2023/11/06	0	64.70	10	65.03	65.40	-10	8,664	-0.12%
2023/11/03	0	0.00	1	66.10	66.10	-1	8,452	-0.01%
2023/11/02	1	65.40	0	0.00	65.60	1	8,451	0.01%
2023/11/01	0.1	64.70	1	64.40	64.50	-0.9	8,360	-0.01%
2023/10/31	2	65.20	0	0.00	64.70	2	8,416	0.02%
2023/10/30	1	64.50	0	0.00	64.90	1	8,489	0.01%
2023/10/27	1.1	65.78	25	65.58	64.80	-23.9	8,531	-0.28%
2023/10/26	1	66.30	25	66.52	66.10	-24	8,531	-0.28%
2023/10/25	0	0.00	1	68.40	68.00	-1	8,724	-0.01%
2023/10/24	7	68.03	1	67.80	67.80	6	8,898	0.07%
2023/10/20	3	70.40	2	70.20	70.30	1	8,977	0.01%
2023/10/18	2	70.10	0	0.00	70.20	2	8,999	0.02%
2023/10/17	5	71.40	0	0.00	70.90	5	8,886	0.06%
2023/10/16	14	69.99	5	70.00	70.60	9	8,898	0.10%
2023/10/12	8	67.88	2	68.25	71.00	6	8,808	0.07%
2023/10/11	3	70.27	1.2	70.96	70.70	1.8	8,569	0.02%
2023/10/06	22.1	69.77	3	69.30	69.20	19.1	8,525	0.22%
2023/10/05	8	69.66	11.1	69.52	69.50	-3.1	8,578	-0.04%
2023/10/04	0	0.00	5	67.58	67.70	-5	8,613	-0.06%
2023/10/03	16	69.12	8	68.76	68.10	8	8,654	0.09%
2023/10/02	1	67.70	9	67.41	67.60	-8	8,587	-0.09%
2023/09/28	9.1	66.83	1	67.50	65.60	8.1	8,542	0.09%
2023/09/27	0	69.30	1	70.10	69.80	-1	8,234	-0.01%
2023/09/25	26	71.72	0	0.00	71.60	26	8,271	0.31%
2023/09/22	4	72.28	2	72.25	72.00	2	8,461	0.02%
2023/09/21	0	0.00	6.1	71.78	72.80	-6.1	8,584	-0.07%
2023/09/20	7	70.64	0	0.00	70.70	7	8,534	0.08%
2023/09/19	2	72.15	2	71.91	71.70	0	8,729	0.00%
2023/09/18	14.1	72.73	2.1	71.94	72.30	12	8,931	0.13%
2023/09/15	1	72.90	11	72.65	72.40	-10	9,068	-0.11%
2023/09/14	3.1	69.77	4	69.73	70.00	-0.9	8,745	-0.01%
2023/09/13	0	0.00	1	67.91	68.40	-1	8,704	-0.01%
2023/09/11	0.2	66.10	3	65.70	65.70	-2.9	8,993	-0.03%
2023/09/08	1	66.10	0	0.00	67.20	1	9,209	0.01%
2023/09/07	1	69.00	1	68.60	67.20	0	9,409	0.00%
2023/09/06	1	68.10	0	0.00	68.00	1	9,453	0.01%
2023/09/05	1	67.20	1	67.60	68.10	0	9,499	0.00%
2023/09/04	3	67.80	0	0.00	67.60	3	9,556	0.03%
2023/09/01	1	69.68	2	69.15	68.20	-1	9,565	-0.01%
2023/08/31	4	67.98	4	67.05	66.60	0	9,428	0.00%
2023/08/30	2	66.45	1	66.50	66.70	1	9,383	0.01%
2023/08/29	1	66.00	0	0.00	66.20	1	9,505	0.01%
2023/08/25	2	65.15	3	65.03	65.00	-1	9,955	-0.01%
2023/08/24	2	65.15	0	0.00	65.30	2	10,028	0.02%
2023/08/23	2	63.10	0	0.00	63.50	2	10,157	0.02%
2023/08/21	1	63.40	1	63.70	63.40	0	10,899	0.00%
2023/08/17	0	0.00	5.5	64.88	65.60	-5.5	11,119	-0.05%
2023/08/16	1.5	63.56	20	63.58	63.70	-18.5	11,260	-0.16%
2023/08/15	1	64.50	0	0.00	64.60	1	11,326	0.01%
2023/08/14	2	64.61	0	0.00	64.90	2	11,543	0.02%
2023/08/11	0	0.00	1	68.10	67.90	-1	11,783	-0.01%
2023/08/10	2	67.16	0	0.00	67.10	2	11,789	0.02%
2023/08/08	0	68.50	0	0.00	68.50	0	11,788	0.00%
2023/08/07	0	0.00	2	70.00	70.00	-2	11,760	-0.02%
2023/08/04	3	69.60	0	0.00	69.90	3	11,794	0.03%
2023/08/02	40	70.04	1	69.70	69.10	39	11,778	0.33%
2023/08/01	12	72.50	0	0.00	71.00	12	11,775	0.10%
2023/07/31	13	73.74	4	73.10	72.30	9	11,778	0.08%
2023/07/28	4	74.15	3.2	74.45	74.80	0.8	11,713	0.01%
2023/07/27	0	0.00	4	71.94	71.40	-4	11,480	-0.04%
2023/07/26	2	66.70	10	67.05	67.10	-8	11,341	-0.07%
2023/07/25	0	68.50	1	68.60	68.20	-1	11,414	-0.01%
2023/07/24	0	0.00	1	69.40	69.30	-1	11,413	-0.01%
2023/07/21	1	69.50	3	69.80	70.10	-2	11,443	-0.02%
2023/07/19	0	0.00	16	70.47	70.40	-16	11,461	-0.14%
2023/07/18	0.2	70.13	0	0.00	69.50	0.2	11,413	0.00%
2023/07/17	2	71.30	2	71.90	71.70	0	11,465	0.00%
2023/07/14	1	71.10	16	71.49	71.70	-15	11,512	-0.13%
2023/07/13	2	70.65	14	71.59	70.90	-12	11,526	-0.10%
2023/07/12	1.1	70.20	1	70.00	70.10	0.1	11,523	0.00%
2023/07/11	11	70.42	6	70.58	69.90	5	11,521	0.04%
2023/07/10	1	70.20	0	69.70	69.70	1	11,643	0.01%
2023/07/07	6	69.00	0	0.00	69.10	6	12,084	0.05%
2023/07/04	11	70.58	0	0.00	70.40	11	12,939	0.09%
2023/06/30	1	71.50	3	70.61	70.80	-2	13,756	-0.01%
2023/06/29	6	72.50	4	72.03	72.20	2	13,957	0.01%
2023/06/28	7	70.01	1	70.40	69.50	6	13,915	0.04%
2023/06/27	3.1	71.03	0.7	70.80	70.80	2.4	13,928	0.02%
2023/06/26	0.1	72.91	0	0.00	73.00	0.1	13,798	0.00%
2023/06/21	8	74.23	0	0.00	74.60	8	13,909	0.06%
2023/06/20	0	0.00	1	78.10	77.40	-1	13,709	-0.01%
2023/06/19	1	78.40	1	78.50	78.00	0	13,645	0.00%
2023/06/16	1	78.20	13.4	77.49	78.50	-12.4	13,584	-0.09%
2023/06/15	3	75.00	1	75.20	75.30	2	13,317	0.02%
2023/06/14	4	75.40	21	75.32	76.20	-17	13,331	-0.13%
2023/06/13	26	74.41	8	75.00	74.80	18	13,089	0.14%
2023/06/12	25	72.98	2	73.04	72.90	23	12,895	0.18%
2023/06/09	7	71.10	12	71.13	71.30	-5	12,835	-0.04%
2023/06/08	11	70.30	0	0.00	70.20	11	12,837	0.09%
2023/06/07	0	71.50	1	71.70	71.90	-1	12,807	-0.01%
2023/06/06	0	0.00	1	72.50	72.40	-1	12,914	-0.01%
2023/06/05	1	72.20	7	72.20	72.10	-6	13,136	-0.05%
2023/06/02	1	72.60	12	72.93	72.90	-11	13,091	-0.08%
2023/06/01	3	71.60	0	0.00	71.40	3	12,992	0.02%
2023/05/31	5	72.70	4	72.48	73.50	1	12,867	0.01%
2023/05/30	0	0.00	0.2	71.10	71.90	-0.2	12,652	0.00%
2023/05/29	13.4	71.16	0	0.00	71.20	13.4	12,614	0.11%
2023/05/26	5	71.40	6	72.58	71.90	-1	12,517	-0.01%
2023/05/25	3	71.50	9	71.44	72.40	-6	12,261	-0.05%
2023/05/24	17	70.39	9	69.94	69.90	8	11,824	0.07%
2023/05/23	1	69.60	2	70.10	69.90	-1	11,637	-0.01%
2023/05/22	26	71.00	25	69.75	70.10	1	11,504	0.01%
2023/05/19	7	69.16	10.1	69.45	69.90	-3.1	11,249	-0.03%
2023/05/18	2	69.35	11	69.46	69.30	-9	11,183	-0.08%
2023/05/17	0	0.00	20	67.84	68.00	-20	10,951	-0.18%
2023/05/16	2	64.95	2	65.20	64.60	0	10,611	0.00%
2023/05/15	0	64.50	0	64.00	63.90	0	10,610	0.00%
2023/05/11	1	63.60	0	0.00	63.30	1	10,652	0.01%
2023/05/10	2	63.80	0	0.00	64.20	2	10,683	0.02%
2023/05/09	3	64.80	0	64.80	64.70	3	10,660	0.03%
2023/05/08	7	65.13	2	64.80	64.80	5	10,677	0.05%
2023/05/05	1	67.10	0	0.00	66.70	1	10,645	0.01%
2023/05/04	1	67.80	6.1	67.15	68.00	-5.1	10,703	-0.05%
2023/05/03	1	67.30	5	66.30	67.10	-4	10,701	-0.04%
2023/05/02	2	67.10	2.1	66.91	66.70	-0.1	10,809	0.00%
2023/04/28	9	66.68	5	67.60	67.80	4	11,092	0.04%
2023/04/27	3	64.80	1	65.20	65.60	2	10,915	0.02%
2023/04/26	0.1	62.80	6	63.32	64.10	-6	10,929	-0.05%
2023/04/25	2	64.20	8.1	64.76	63.50	-6.1	10,897	-0.06%
2023/04/24	2	64.10	0	0.00	64.20	2	10,804	0.02%
2023/04/21	6	65.52	1	64.90	64.50	5	10,840	0.05%
2023/04/20	1	65.50	2	65.50	65.50	-1	10,849	-0.01%
2023/04/19	0	0.00	0.2	67.00	67.00	-0.2	10,886	0.00%
2023/04/14	0.1	67.60	0.6	67.67	67.60	-0.6	11,065	-0.01%
2023/04/13	6.1	67.69	2	68.00	67.50	4.1	11,035	0.04%
2023/04/12	10.1	69.25	13.1	69.01	69.10	-3	10,786	-0.03%
2023/04/11	6	68.10	7	68.57	68.20	-1	10,277	-0.01%
2023/04/10	7	67.29	11	66.78	66.70	-4	9,887	-0.04%
2023/04/07	7	68.14	32	68.26	68.60	-25	9,551	-0.26%
2023/04/06	3	65.27	2.1	65.91	66.40	1	9,152	0.01%
2023/03/31	14	66.32	28	66.45	66.50	-14	8,839	-0.16%
2023/03/30	22	64.83	24.1	64.33	63.90	-2.1	8,287	-0.02%
2023/03/29	1	61.30	1	60.90	61.00	0	7,940	0.00%
2023/03/28	2	62.90	3	63.00	62.50	-1	7,909	-0.01%
2023/03/27	1	62.50	6	63.30	63.20	-5	7,836	-0.06%
2023/03/24	0	0.00	13.2	62.32	63.30	-13.2	7,789	-0.17%
2023/03/22	1	59.50	0	0.00	59.10	1	7,411	0.01%
2023/03/17	0	0.00	2	59.65	59.30	-2	7,553	-0.03%
2023/03/16	1	57.90	3	57.80	57.70	-2	7,489	-0.03%
2023/03/13	0.3	58.60	0	0.00	58.50	0.3	7,760	0.00%
2023/03/10	4	58.70	0	0.00	58.70	4	7,943	0.05%
2023/03/09	5	59.98	0	0.00	59.10	5	8,062	0.06%
2023/03/08	2.1	60.39	9	60.57	61.00	-7	8,128	-0.09%
2023/03/07	0	0.00	2	58.80	58.50	-2	8,121	-0.02%
2023/03/06	12	57.72	0	0.00	57.70	12	8,223	0.15%
2023/03/03	5	57.78	1	58.00	57.90	4	8,220	0.05%
2023/03/02	1	58.00	0	0.00	57.30	1	8,249	0.01%
2023/03/01	1.1	57.69	0	0.00	57.30	1.1	8,250	0.01%
2023/02/24	2	58.50	0	0.00	58.40	2	8,296	0.02%
2023/02/23	0	0.00	1	59.50	59.50	-1	8,398	-0.01%
2023/02/22	2	58.85	0	0.00	58.70	2	8,649	0.02%
2023/02/21	1	60.50	0	0.00	60.40	1	8,811	0.01%
2023/02/20	0	0.00	8	60.29	60.00	-8	8,908	-0.09%
2023/02/17	3	59.30	0	0.00	59.70	3	9,019	0.03%
2023/02/16	0	0.00	1	59.90	59.70	-1	9,137	-0.01%
2023/02/15	1	58.60	2	58.40	58.50	-1	9,312	-0.01%
2023/02/14	20	58.48	0	58.52	58.40	20	9,351	0.21%
2023/02/13	0	0.00	0.3	57.80	57.60	-0.3	9,438	0.00%
2023/02/09	0	0.00	10	58.03	58.00	-10	9,686	-0.10%
2023/02/08	12	58.60	10	58.60	58.40	2	9,703	0.02%
2023/02/07	0	0.00	1	58.50	58.20	-1	9,763	-0.01%
2023/02/06	1	58.10	1	58.70	58.10	0	9,798	0.00%
2023/02/02	2	59.95	5	59.90	59.90	-3	9,835	-0.03%
2023/02/01	1	57.60	0	0.00	58.20	1	9,842	0.01%
2023/01/31	1.1	58.24	6	60.00	57.80	-4.9	9,858	-0.05%
2023/01/30	0.1	60.10	26	60.45	60.30	-26	9,772	-0.27%
2023/01/17	4	57.55	1	57.80	57.70	3	9,566	0.03%
2023/01/16	0	0.00	2	57.25	57.50	-2	9,732	-0.02%
2023/01/10	0	0.00	4	56.48	56.50	-4	10,614	-0.04%
2023/01/09	0	0.00	32	56.19	56.70	-32	10,734	-0.30%
2023/01/05	3	54.47	8	55.28	54.90	-5	11,150	-0.04%
2023/01/04	3	53.90	0	0.00	54.10	3	11,365	0.03%
2023/01/03	0	0.00	2	52.35	53.00	-2	11,448	-0.02%
2022/12/30	1	51.70	1	51.80	51.20	0	11,434	0.00%
2022/12/29	1	50.60	0	0.00	51.80	1	11,613	0.01%
2022/12/23	1	50.50	3	51.10	51.40	-2	12,550	-0.02%
2022/12/21	1	51.70	5	51.70	51.50	-4	12,675	-0.03%
2022/12/20	1	53.09	0	0.00	52.00	1	12,632	0.01%
2022/12/16	31	54.84	4	54.60	54.50	27	12,705	0.21%
2022/12/15	0	0.00	1	56.00	55.90	-1	12,692	-0.01%
2022/12/14	5.4	55.42	13	55.58	55.50	-7.6	12,755	-0.06%
2022/12/13	0	0.00	0	55.90	54.80	0	12,848	0.00%
2022/12/12	0.2	54.15	7	55.00	54.80	-6.8	12,909	-0.05%
2022/12/09	8	54.24	0	0.00	53.70	8	13,049	0.06%
2022/12/08	0	0.00	5	53.60	54.00	-5	13,003	-0.04%
2022/12/07	6	53.97	0	0.00	53.50	6	13,037	0.05%
2022/12/06	1	54.40	1	54.50	54.30	0	12,971	0.00%
2022/12/05	2	56.70	1	56.70	56.20	1	12,790	0.01%
2022/12/02	9	56.61	3	56.10	56.10	6	12,759	0.05%
2022/12/01	8	58.10	11	57.71	57.50	-3	12,598	-0.02%
2022/11/30	3	56.80	0	0.00	56.80	3	12,465	0.02%
2022/11/29	10	56.97	1	57.10	57.20	9	12,256	0.07%
2022/11/24	0	0.00	1	60.30	59.90	-1	11,927	-0.01%
2022/11/23	1	59.60	5	59.98	59.80	-4	11,862	-0.03%
2022/11/22	2	58.40	4	58.78	59.20	-2	11,790	-0.02%
2022/11/21	9	58.66	1	58.10	58.40	8	11,699	0.07%
2022/11/18	14	60.66	15	61.08	60.70	-1	11,515	-0.01%
2022/11/17	9	58.89	1	58.00	58.90	8	11,262	0.07%
2022/11/16	0	0.00	2	60.10	60.10	-2	11,043	-0.02%
2022/11/14	1	60.20	1	60.20	59.90	0	10,840	0.00%
2022/11/11	0	0.00	2	59.45	59.80	-2	10,735	-0.02%
2022/11/09	3	57.60	3	58.07	58.10	0	10,463	0.00%
2022/11/08	3	57.13	3	57.00	57.10	0	10,372	0.00%
2022/11/07	2	56.50	8	56.25	56.90	-6	10,263	-0.06%
2022/11/04	14	54.53	0	0.00	54.90	14	10,120	0.14%
2022/11/03	0	0.00	4	56.03	56.00	-4	10,076	-0.04%
2022/11/02	1	54.70	11	54.79	54.80	-10	9,990	-0.10%
2022/11/01	1	54.10	0	0.00	54.00	1	9,994	0.01%
2022/10/31	3	53.50	5	54.30	54.50	-2	10,018	-0.02%
2022/10/28	14	53.26	19	52.95	53.10	-5	9,982	-0.05%
2022/10/27	5	55.06	2	55.20	55.00	3	9,909	0.03%
2022/10/26	0	0.00	2	54.90	54.50	-2	9,927	-0.02%
2022/10/25	18	54.62	20	54.16	54.10	-2	9,873	-0.02%
2022/10/24	18	56.67	19	55.83	55.60	-1	9,777	-0.01%
2022/10/21	18	56.55	21	55.76	55.70	-3	9,588	-0.03%
2022/10/20	3	54.37	6.1	54.64	55.70	-3.1	9,364	-0.03%
2022/10/19	7	53.97	9	54.08	53.80	-2	9,033	-0.02%
2022/10/18	5	55.98	32	55.30	55.80	-27	8,832	-0.31%
2022/10/17	1	54.70	5	55.58	56.20	-4	8,778	-0.05%
2022/10/14	3	54.80	12.2	54.52	55.20	-9.2	8,617	-0.11%
2022/10/13	5.7	51.44	3	51.80	51.40	2.7	8,335	0.03%
2022/10/12	2	51.40	24.3	51.88	52.70	-22.3	8,264	-0.27%
2022/10/11	6	49.61	23	49.86	49.75	-17	8,133	-0.21%
2022/10/07	10	50.02	1	50.20	50.20	9	8,109	0.11%
2022/10/06	39	50.33	10	50.10	50.20	29	8,135	0.36%
2022/10/05	2	50.75	18.1	51.17	51.40	-16.1	8,133	-0.20%
2022/10/03	10	47.19	5	47.65	47.55	5	7,827	0.06%
2022/09/30	0	0.00	14	48.45	48.95	-14	7,875	-0.18%
2022/09/29	0	0.00	2	47.03	47.15	-2	7,887	-0.03%
2022/09/27	0	0.00	1	46.10	46.00	-1	7,911	-0.01%
2022/09/26	2	46.02	0	0.00	45.65	2	8,021	0.03%
2022/09/23	1	47.70	0	0.00	47.60	1	8,183	0.01%
2022/09/22	1.2	46.08	1	46.55	46.80	0.2	8,624	0.00%
2022/09/21	0	0.00	1	47.35	47.15	-1	8,703	-0.01%
2022/09/20	15	47.97	0	0.00	47.65	15	8,687	0.17%
2022/09/19	4.2	48.27	0	0.00	48.60	4.2	8,575	0.05%
2022/09/16	21	49.17	1	50.00	49.10	20	8,503	0.24%
2022/09/15	9	50.62	0	0.00	50.40	9	8,348	0.11%
2022/09/14	12	50.67	2	51.05	50.70	10	8,371	0.12%
2022/09/13	1	52.50	0	0.00	52.40	1	8,316	0.01%
2022/09/12	21	52.37	16	52.44	52.30	5	8,331	0.06%
2022/09/08	0.1	50.90	0	0.00	51.10	0.1	8,389	0.00%
2022/09/07	8.2	50.20	1	51.20	50.60	7.2	8,413	0.09%
2022/09/05	21.2	51.33	0	0.00	51.10	21.2	8,515	0.25%
2022/09/02	2	52.40	0	0.00	52.10	2	8,675	0.02%
2022/09/01	5	52.56	1	52.90	52.60	4	8,715	0.05%
2022/08/30	3	52.40	2	52.80	52.70	1	8,656	0.01%
2022/08/29	3	52.50	0	0.00	52.50	3	8,668	0.03%
2022/08/26	3	53.73	1	54.30	53.50	2	8,694	0.02%
2022/08/25	0	0.00	1	53.40	53.60	-1	8,676	-0.01%
2022/08/24	5	53.06	1	52.80	52.60	4	8,725	0.05%
2022/08/23	3	53.40	0	0.00	53.40	3	8,861	0.03%
2022/08/22	5	53.80	0	0.00	53.90	5	8,938	0.06%
2022/08/19	1	54.30	12	54.32	54.30	-11	9,026	-0.12%
2022/08/18	56	53.61	0	0.00	53.60	56	9,061	0.62%
2022/08/17	16.1	53.43	1.1	54.95	55.00	15	9,063	0.17%
2022/08/16	12	53.75	3	53.50	53.80	9	9,084	0.10%
2022/08/15	9	53.78	0	0.00	53.80	9	9,102	0.10%
2022/08/12	0	0.00	6	53.77	54.10	-6	9,083	-0.07%
2022/08/11	0	0.00	7	52.93	53.00	-7	9,076	-0.08%
2022/08/10	70	51.95	0	0.00	51.60	70	9,107	0.77%
2022/08/09	3	52.80	0	0.00	52.90	3	9,129	0.03%
2022/08/08	0	0.00	1	53.00	53.10	-1	9,293	-0.01%
2022/08/05	0	0.00	6	53.20	53.20	-6	9,286	-0.06%
2022/08/04	45	51.13	0	0.00	51.00	45	9,258	0.49%
2022/08/03	0	0.00	1	51.50	51.20	-1	9,277	-0.01%
2022/08/02	61.1	51.05	0.2	50.90	50.40	60.9	9,277	0.66%
2022/07/29	1	52.20	0	0.00	52.30	1	9,232	0.01%
2022/07/27	1	52.40	1	52.70	52.60	0	9,368	0.00%
2022/07/25	4	52.60	1	53.00	52.70	3	9,434	0.03%
2022/07/22	7	53.33	2	53.90	53.70	5	9,419	0.05%
2022/07/21	2	54.20	5	54.08	54.30	-3	9,328	-0.03%
2022/07/20	2	53.45	1	54.00	53.40	1	9,332	0.01%
2022/07/19	1	53.00	0	0.00	53.00	1	9,270	0.01%
2022/07/18	1.2	54.36	7.2	53.76	54.20	-6	9,209	-0.06%
2022/07/15	0	0.00	4	50.88	51.40	-4	8,975	-0.04%
2022/07/14	1	49.85	1	49.95	49.85	0	8,934	0.00%
2022/07/13	5	49.11	1	49.70	49.00	4	8,893	0.04%
2022/07/12	10	48.40	0	0.00	47.35	10	8,762	0.11%
2022/07/11	31.1	48.66	0	0.00	49.00	31.1	8,699	0.36%
2022/07/08	3.1	49.84	0	0.00	49.65	3.1	8,838	0.04%
2022/07/07	7	48.60	2	50.30	50.50	5	8,699	0.06%
2022/07/06	0	0.00	1	49.55	48.60	-1	8,629	-0.01%
2022/07/05	5	48.60	6	48.78	49.40	-1	8,597	-0.01%
2022/07/04	1	48.10	2	48.98	49.15	-1	8,559	-0.01%
2022/07/01	13	48.35	10	48.45	48.30	3	8,567	0.04%
2022/06/30	113.1	50.16	0	0.00	49.40	113.1	8,490	1.33%	大買/鉅額交易
2022/06/29	1	57.20	0	0.00	57.10	1	8,100	0.01%
2022/06/28	3	58.47	0	0.00	58.90	3	8,053	0.04%
2022/06/27	0	0.00	1.1	59.62	59.80	-1.1	8,043	-0.01%
2022/06/24	12	59.07	1	59.00	58.90	11	8,109	0.14%
2022/06/22	3	59.13	0	0.00	58.10	3	8,481	0.04%
2022/06/21	4	59.90	0	0.00	60.00	4	8,867	0.05%
2022/06/20	1	59.10	2	59.40	59.50	-1	8,978	-0.01%
2022/06/17	2	59.65	1	60.10	60.10	1	9,071	0.01%
2022/06/16	1	60.40	0	0.00	60.40	1	9,037	0.01%
2022/06/15	4	61.83	0	0.00	61.20	4	9,029	0.04%
2022/06/13	11	62.15	0	0.00	62.20	11	9,249	0.12%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	1	65.70	0	0.00	65.70	1	9,270	0.01%
2022/06/08	5	66.00	1	66.20	66.10	4	9,338	0.04%
2022/06/07	2	66.00	0	0.00	65.80	2	9,453	0.02%
2022/06/01	12.3	66.79	2	67.00	66.80	10.3	9,880	0.10%
2022/05/31	0	0.00	1	66.80	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	7	65.44	65.80	-7	9,947	-0.07%
2022/05/27	3	63.70	0	0.00	63.90	3	9,937	0.03%
2022/05/26	10	64.06	1	64.10	63.50	9	9,990	0.09%
2022/05/25	4	64.40	2	64.85	64.70	2	10,029	0.02%
2022/05/24	0	0.00	1	65.80	64.30	-1	10,158	-0.01%
2022/05/23	3	66.40	0	0.00	66.40	3	10,161	0.03%
2022/05/19	0	0.00	1	66.00	66.90	-1	10,442	-0.01%
2022/05/18	1	67.90	3.2	67.48	67.20	-2.2	10,704	-0.02%
2022/05/16	2.3	67.26	5	67.50	66.90	-2.7	11,396	-0.02%
2022/05/12	2	64.80	1	64.50	64.60	1	11,419	0.01%
2022/05/11	1	65.50	0	0.00	65.20	1	11,594	0.01%
2022/05/10	0	0.00	1	65.90	66.00	-1	11,607	-0.01%
2022/05/09	1	66.00	1	65.50	65.10	0	11,659	0.00%
2022/05/06	1	65.40	2	66.05	66.80	-1	11,759	-0.01%
2022/05/05	2	66.70	1	67.60	67.00	1	11,942	0.01%
2022/05/04	1	65.90	0	0.00	66.10	1	11,822	0.01%
2022/04/28	0	0.00	2	64.25	64.20	-2	11,991	-0.02%
2022/04/27	1	61.80	1	62.70	63.20	0	11,955	0.00%
2022/04/26	1	64.40	0	0.00	64.20	1	11,909	0.01%
2022/04/25	3	64.33	0	0.00	64.30	3	11,900	0.03%
2022/04/21	1	66.00	1	66.40	66.90	0	11,799	0.00%
2022/04/20	0	0.00	4	65.25	65.30	-4	11,771	-0.03%
2022/04/19	3	64.23	3	64.83	64.40	0	11,725	0.00%
2022/04/18	1	64.00	2	63.70	63.80	-1	11,730	-0.01%
2022/04/15	2	63.90	1	63.80	63.90	1	11,730	0.01%
2022/04/14	11	64.40	5	64.30	64.10	6	11,775	0.05%
2022/04/13	1	66.50	2	66.60	66.70	-1	11,644	-0.01%
2022/04/12	2	65.40	1	65.50	65.50	1	11,716	0.01%
2022/04/11	1	65.90	1	67.30	66.80	0	11,656	0.00%
2022/04/08	1	66.70	1	66.70	66.80	0	11,691	0.00%
2022/04/07	3	66.27	1	67.50	66.20	2	11,833	0.02%
2022/04/06	6	66.77	0	0.00	66.60	6	11,677	0.05%
2022/04/01	3	68.50	0	0.00	69.20	3	11,474	0.03%
2022/03/30	3	69.67	1	69.30	69.30	2	11,324	0.02%
2022/03/28	0	68.70	2	68.50	69.80	-2	11,703	-0.02%
2022/03/25	19	69.73	1	69.00	68.90	18	11,833	0.15%
2022/03/24	18	70.78	2	71.00	71.30	16	11,633	0.14%
2022/03/23	4	73.68	0	0.00	73.70	4	11,227	0.04%
2022/03/22	4	74.13	0	75.20	74.00	4	11,175	0.04%
2022/03/21	0	0.00	2	75.40	74.90	-2	11,088	-0.02%
2022/03/18	4	74.50	3	74.50	74.80	1	11,147	0.01%
2022/03/17	7	73.87	14	73.53	74.20	-7	11,151	-0.06%
2022/03/16	3.1	71.75	1	71.20	70.90	2.1	11,085	0.02%
2022/03/15	5.4	73.35	3	73.20	73.00	2.4	10,921	0.02%
2022/03/14	2	74.85	3	75.87	75.70	-1	10,970	-0.01%
2022/03/11	8	75.23	6	75.77	75.60	2	10,971	0.02%
2022/03/10	5	76.94	3.1	76.81	76.70	1.9	11,079	0.02%
2022/03/09	7	75.41	1	75.00	74.90	6	11,462	0.05%
2022/03/08	4.5	75.84	0	0.00	74.70	4.5	12,369	0.04%
2022/03/07	7	77.79	3	77.27	76.90	4	12,479	0.03%
2022/03/04	6	81.97	3	82.40	81.60	3	12,687	0.02%
2022/03/03	0	0.00	5.4	82.22	82.60	-5.4	12,750	-0.04%
2022/03/02	1	79.90	3	79.53	79.70	-2	12,753	-0.02%
2022/03/01	2.5	79.56	0.1	78.50	79.90	2.4	12,792	0.02%
2022/02/25	2.5	77.60	11	77.01	77.10	-8.5	12,808	-0.07%
2022/02/24	29	76.97	18	76.62	76.30	11	13,186	0.08%
2022/02/23	1	79.10	0	0.00	79.00	1	13,782	0.01%
2022/02/22	1.1	78.51	6.2	78.50	78.70	-5.1	13,846	-0.04%
2022/02/21	0	80.47	2	80.80	80.40	-2	13,791	-0.01%
2022/02/18	2	83.50	3.2	83.03	83.50	-1.2	13,757	-0.01%
2022/02/17	2.1	83.29	14.2	82.43	82.70	-12.1	13,560	-0.09%
2022/02/16	4	80.40	5.1	80.30	80.50	-1.1	13,157	-0.01%
2022/02/15	2	79.10	0.3	79.00	78.80	1.7	12,947	0.01%
2022/02/14	0	0.00	1	78.00	78.70	-1	12,952	-0.01%
2022/02/11	0	0.00	2	78.60	79.00	-2	13,023	-0.02%
2022/02/10	0	0.00	3	78.60	79.00	-3	13,004	-0.02%
2022/02/09	0	0.00	6	78.45	78.50	-6	13,050	-0.05%
2022/02/08	2	77.35	6	77.08	77.40	-4	13,067	-0.03%
2022/02/07	6	76.23	2	75.20	76.40	4	13,149	0.03%
2022/01/25	1	72.20	0	0.00	72.00	1	13,324	0.01%
2022/01/24	0.3	71.80	1	73.00	72.60	-0.7	13,311	-0.01%
2022/01/21	3	72.96	0	0.00	72.30	3	13,394	0.02%
2022/01/18	0	0.00	5	75.30	75.10	-5	13,634	-0.04%
2022/01/17	2.1	74.15	1	74.20	74.40	1.1	13,652	0.01%
2022/01/14	0	0.00	2	74.85	74.30	-2	13,716	-0.01%
2022/01/13	0	0.00	1	74.90	74.60	-1	13,705	-0.01%
2022/01/12	1	73.70	1	74.60	74.40	0	13,660	0.00%
2022/01/11	2	73.85	0	0.00	73.50	2	13,650	0.01%
2022/01/10	1	73.70	2	74.60	74.90	-1	13,727	-0.01%
2022/01/07	0	0.00	2.3	74.15	73.70	-2.3	13,863	-0.02%
2022/01/06	7	74.09	2	73.50	73.80	5	13,995	0.04%
2022/01/05	4	75.83	9	75.50	75.90	-5	14,067	-0.04%
2022/01/04	0.1	76.50	0	0.00	77.20	0.1	14,085	0.00%
2022/01/03	5	77.06	0	0.00	76.20	5	14,124	0.04%
2021/12/30	1	77.70	3	78.03	78.10	-2	14,152	-0.01%
2021/12/29	0	0.00	0.1	76.60	76.60	-0.1	14,294	0.00%
2021/12/28	0.1	76.60	1	76.90	76.70	-1	14,486	-0.01%
2021/12/27	0.1	76.10	2	76.60	76.60	-1.9	14,579	-0.01%
2021/12/24	1	75.80	0	0.00	75.70	1	14,725	0.01%
2021/12/23	4	76.03	0	0.00	75.90	4	15,123	0.03%
2021/12/22	17	79.19	16	77.18	76.50	1	15,403	0.01%
2021/12/21	3	77.80	8	77.65	76.80	-5	15,245	-0.03%
2021/12/20	5	78.04	19	76.98	75.90	-14	15,025	-0.09%
2021/12/17	1	75.10	1	75.60	75.70	0	14,877	0.00%
2021/12/16	6	75.85	2.1	76.15	76.00	3.9	14,944	0.03%
2021/12/15	2.2	76.11	4.1	76.06	76.00	-1.9	14,956	-0.01%
2021/12/14	4	75.35	2	75.95	74.80	2	15,006	0.01%
2021/12/13	1	77.30	5	77.54	76.60	-4	14,963	-0.03%
2021/12/10	0	0.00	3	78.00	77.80	-3	15,132	-0.02%
2021/12/09	0	0.00	1	77.80	77.50	-1	15,118	-0.01%
2021/12/08	1	77.30	2	77.30	76.90	-1	15,080	-0.01%
2021/12/07	5	77.36	0	0.00	77.50	5	14,987	0.03%
2021/12/06	5	77.94	6	77.90	77.50	-1	14,955	-0.01%
2021/12/03	17.3	77.26	16	78.39	78.80	1.3	14,926	0.01%
2021/12/02	2	79.60	14.1	79.15	79.80	-12.1	14,545	-0.08%
2021/12/01	13	74.26	19	75.44	76.00	-6	13,754	-0.04%
2021/11/30	0	0.00	11	75.98	74.20	-11	13,587	-0.08%
2021/11/29	1	71.70	1	72.20	73.30	0	13,246	0.00%
2021/11/26	6	74.48	6.3	74.14	73.50	-0.3	13,296	0.00%
2021/11/25	3	74.77	2	75.15	74.40	1	13,187	0.01%
2021/11/24	12	75.98	16	75.38	75.40	-4	13,138	-0.03%
2021/11/23	33	75.55	40	75.70	75.70	-7	13,139	-0.05%
2021/11/22	2	74.45	41	74.47	75.40	-39	12,838	-0.30%
2021/11/19	3	69.97	4	70.15	69.60	-1	12,097	-0.01%
2021/11/18	6	71.43	3	71.37	71.60	3	12,059	0.02%
2021/11/17	2	70.85	2	71.10	71.00	0	12,046	0.00%
2021/11/16	4	70.25	4.4	70.48	70.80	-0.4	12,080	0.00%
2021/11/15	2	70.30	9	70.19	70.30	-7	12,217	-0.06%
2021/11/12	2.2	68.35	1	69.00	68.70	1.2	12,256	0.01%
2021/11/11	2	69.00	1.2	68.68	68.00	0.8	12,517	0.01%
2021/11/10	5	69.18	11	69.16	69.90	-6	12,744	-0.05%
2021/11/09	5.5	68.19	6	68.37	68.70	-0.5	12,955	0.00%
2021/11/08	1	66.40	8	66.96	67.60	-7	13,118	-0.05%
2021/11/05	42.1	65.91	2.1	65.72	65.70	40	13,668	0.29%
2021/11/04	9	67.23	2.7	67.39	66.70	6.4	13,805	0.05%
2021/11/03	3	67.67	16	68.54	68.60	-13	13,729	-0.09%
2021/11/02	3.1	66.46	7	67.37	66.50	-4	13,653	-0.03%
2021/11/01	5	67.58	1	67.50	67.00	4	13,621	0.03%
2021/10/29	1.1	67.08	1.8	66.82	66.50	-0.7	13,787	-0.01%
2021/10/28	1.1	66.51	12	66.46	66.50	-11	13,799	-0.08%
2021/10/27	1	65.70	11	65.19	66.20	-10	13,851	-0.07%
2021/10/26	1	63.60	1	64.00	63.70	0	13,765	0.00%
2021/10/25	3	62.30	3	63.03	63.50	0	13,794	0.00%
2021/10/22	1	62.10	3	62.37	62.10	-2	13,900	-0.01%
2021/10/21	3	62.93	1	63.00	62.50	2	14,044	0.01%
2021/10/20	1	63.40	1	63.50	63.50	0	14,119	0.00%
2021/10/19	0	0.00	3	62.60	63.50	-3	14,374	-0.02%
2021/10/18	3	62.83	0	0.00	62.70	3	14,627	0.02%
2021/10/15	2	63.35	3	63.70	63.70	-1	15,092	-0.01%
2021/10/14	0	0.00	9	61.98	62.30	-9	15,126	-0.06%
2021/10/13	9	60.00	0	0.00	59.40	9	15,201	0.06%
2021/10/12	8	60.46	2	61.20	61.00	6	15,328	0.04%
2021/10/08	2.8	61.90	1	62.50	61.60	1.8	15,434	0.01%
2021/10/07	9.1	61.89	1	62.40	61.60	8.1	15,727	0.05%
2021/10/06	14.1	62.87	4	61.40	61.40	10.1	16,326	0.06%
2021/10/05	3	63.63	11	63.64	64.60	-8	16,722	-0.05%
2021/10/04	2	64.05	4	65.00	64.90	-2	16,830	-0.01%
2021/10/01	7	64.54	0	0.00	64.30	7	16,962	0.04%
2021/09/30	31.5	67.48	30	67.43	65.90	1.5	17,021	0.01%
2021/09/29	9.2	65.24	19	66.42	67.20	-9.9	16,775	-0.06%
2021/09/28	1	66.30	15	66.03	66.30	-14	16,631	-0.08%
2021/09/27	1	64.60	0	0.00	64.60	1	16,644	0.01%
2021/09/24	2.1	64.99	0	0.00	64.90	2.1	16,907	0.01%
2021/09/23	0	64.20	6	64.62	64.40	-6	17,098	-0.03%
2021/09/22	14.1	62.85	13	63.08	63.00	1.1	17,247	0.01%
2021/09/17	2.1	64.28	2	64.60	64.90	0.1	17,496	0.00%
2021/09/16	0	0.00	4	64.10	64.60	-4	17,933	-0.02%
2021/09/15	19	64.42	0	0.00	64.00	19	18,073	0.11%
2021/09/14	1	65.70	0	0.00	66.20	1	18,197	0.01%
2021/09/13	5	66.34	1	66.40	65.80	4	18,298	0.02%
2021/09/10	0	0.00	11	66.61	66.80	-11	18,621	-0.06%
2021/09/09	0	0.00	8	65.24	65.60	-8	18,639	-0.04%
2021/09/08	36	64.09	19.4	64.47	64.30	16.6	18,710	0.09%
2021/09/07	24	65.43	0	0.00	65.20	24	18,732	0.13%
2021/09/06	7	66.99	19	67.13	66.40	-12	18,731	-0.06%
2021/09/03	7	66.11	1	66.10	66.00	6	18,706	0.03%
2021/09/02	9	66.32	0	0.00	66.20	9	18,806	0.05%
2021/09/01	7.2	67.79	12	67.51	68.10	-4.8	19,005	-0.03%
2021/08/31	0	0.00	1	66.60	66.40	-1	18,924	-0.01%
2021/08/30	1	65.50	15	65.69	66.40	-14	19,147	-0.07%
2021/08/27	8	64.75	3	65.70	65.00	5	19,410	0.03%
2021/08/26	23.1	65.64	13	65.80	65.30	10.1	19,518	0.05%
2021/08/25	2.1	66.46	3	66.80	67.00	-1	19,468	0.00%
2021/08/24	5	66.14	19	67.28	66.00	-14	19,624	-0.07%
2021/08/23	2	66.25	13	66.47	66.80	-11	19,651	-0.06%
2021/08/20	11.7	65.24	2	65.60	64.60	9.7	19,882	0.05%
2021/08/19	20	66.34	3	66.27	65.70	17	19,903	0.09%
2021/08/18	5	67.58	2	67.60	69.00	3	19,830	0.02%
2021/08/17	4	67.12	10	67.44	66.60	-6	19,940	-0.03%
2021/08/16	7.3	64.37	17.5	65.64	66.30	-10.3	19,744	-0.05%
2021/08/13	12	64.31	9	65.09	64.30	3	19,530	0.02%
2021/08/12	8	66.15	6	66.25	66.30	2	19,218	0.01%
2021/08/11	16	68.34	1	68.20	67.30	15	19,072	0.08%
2021/08/10	13	71.61	0	0.00	70.90	13	18,705	0.07%
2021/08/09	1	73.90	6	73.40	73.70	-5	18,666	-0.03%
2021/08/06	10	73.91	0	0.00	73.60	10	18,793	0.05%
2021/08/05	38	74.73	22	75.11	75.20	16	19,056	0.08%
2021/08/04	12	75.95	7	75.57	75.50	5	19,443	0.03%
2021/08/03	2	75.20	8	75.21	75.80	-6	19,608	-0.03%
2021/08/02	11	74.08	16	74.32	74.50	-5	19,682	-0.03%
2021/07/30	3	72.47	4	72.35	72.30	-1	19,769	-0.01%
2021/07/29	6	72.08	1	72.00	72.00	5	19,921	0.03%
2021/07/28	5	71.08	10	71.48	72.20	-5	20,073	-0.02%
2021/07/27	2.5	73.78	3	74.27	73.30	-0.5	20,281	0.00%
2021/07/26	11	73.49	7	73.76	73.50	4	20,386	0.02%
2021/07/23	20.1	73.27	18	72.74	73.40	2.1	20,489	0.01%
2021/07/22	7	74.07	5	74.06	73.70	2	20,352	0.01%
2021/07/21	13.2	72.11	34	71.96	71.50	-20.8	20,224	-0.10%
2021/07/20	6.1	74.70	16	74.69	74.50	-9.9	19,822	-0.05%
2021/07/19	22.1	75.94	4	75.68	75.60	18.1	19,898	0.09%
2021/07/16	31	77.38	4	77.30	77.40	27	20,109	0.13%
2021/07/15	11	78.49	14	78.74	78.60	-3	20,084	-0.01%
2021/07/14	15	77.63	11	78.01	77.80	4	20,052	0.02%
2021/07/13	15	77.29	32	78.21	76.90	-17	19,790	-0.09%
2021/07/12	68.8	77.56	14	78.54	76.40	54.8	19,185	0.29%
2021/07/09	4	77.25	5	77.48	78.60	-1	18,599	-0.01%
2021/07/08	13	78.35	1	78.30	78.40	12	18,659	0.06%
2021/07/07	4	79.25	1	80.20	79.50	3	18,813	0.02%
2021/07/06	11	79.84	3	79.57	79.10	8	19,223	0.04%
2021/07/05	9	80.17	15.5	80.42	80.40	-6.5	19,693	-0.03%
2021/07/02	13	79.92	7	79.57	79.50	6	19,631	0.03%
2021/07/01	14	78.56	2.5	78.32	78.00	11.5	19,620	0.06%
2021/06/30	7	79.07	1.1	79.62	79.70	5.9	19,992	0.03%
2021/06/29	13	80.60	8	80.88	79.30	5	20,802	0.02%
2021/06/28	7	81.01	5	81.64	81.20	2	20,711	0.01%
2021/06/25	7.1	79.91	12	80.42	80.00	-4.9	20,404	-0.02%
2021/06/24	1	77.30	12	77.18	77.60	-11	20,025	-0.05%
2021/06/23	11.6	74.86	21	76.12	76.60	-9.5	19,915	-0.05%
2021/06/22	4	74.85	2	75.90	75.20	2	19,616	0.01%
2021/06/21	69.6	76.00	28	75.77	74.70	41.6	19,487	0.21%
2021/06/18	4	79.48	7	79.63	78.90	-3	19,175	-0.02%
2021/06/17	7	78.33	2	78.80	78.90	5	19,169	0.03%
2021/06/16	14	79.89	20	79.60	79.10	-6	19,225	-0.03%
2021/06/15	5	78.90	4	78.50	78.70	1	19,348	0.01%
2021/06/11	0	0.00	2	79.40	78.80	-2	19,304	-0.01%
2021/06/10	1	78.80	11.1	78.63	79.50	-10.1	19,253	-0.05%
2021/06/09	28.2	77.91	12	77.08	77.20	16.2	19,120	0.08%
2021/06/08	2	79.75	4	80.33	80.10	-2	19,109	-0.01%
2021/06/07	22.1	80.16	9	78.96	79.40	13.1	19,165	0.07%
2021/06/04	8	82.31	2.2	83.48	82.20	5.8	19,066	0.03%
2021/06/03	10.3	83.59	17	83.64	83.60	-6.7	18,935	-0.04%
2021/06/02	4	81.30	4	81.00	81.60	0	18,891	0.00%
2021/06/01	20	82.32	17	81.82	81.30	3	19,089	0.02%
2021/05/31	12	81.29	12	81.21	81.90	0	19,265	0.00%
2021/05/28	4	80.75	5	80.76	80.60	-1	19,541	-0.01%
2021/05/27	14	76.54	4	77.68	78.30	10	19,505	0.05%
2021/05/26	5	78.90	4	79.03	77.80	1	19,647	0.01%
2021/05/25	13	78.26	17	78.85	78.80	-4	19,919	-0.02%
2021/05/24	8.1	75.61	10.4	76.00	76.60	-2.3	20,106	-0.01%
2021/05/21	7.3	76.28	10	77.77	76.30	-2.8	20,324	-0.01%
2021/05/20	3	75.23	4	75.68	75.20	-1	20,659	0.00%
2021/05/19	14.1	74.74	18	75.14	75.10	-4	21,212	-0.02%
2021/05/18	12	74.83	5	76.37	76.80	7	21,152	0.03%
2021/05/17	3	70.00	7	72.17	71.70	-4	21,207	-0.02%
2021/05/14	14.1	74.31	5	76.00	73.00	9.1	21,068	0.04%
2021/05/13	8	74.06	9	73.20	74.30	-1	20,903	0.00%
2021/05/12	1.1	74.64	3	70.50	73.40	-1.9	20,714	-0.01%
2021/05/11	5.2	78.66	13	77.20	76.50	-7.8	20,739	-0.04%
2021/05/10	15.3	83.06	5	82.10	82.10	10.3	20,746	0.05%
2021/05/07	5	84.42	7.2	85.03	85.50	-2.2	20,756	-0.01%
2021/05/06	7	84.27	13.2	83.70	82.90	-6.2	20,692	-0.03%
2021/05/05	22	85.09	6	85.13	82.70	16	20,497	0.08%
2021/05/04	8.2	85.29	15	85.92	85.30	-6.9	20,372	-0.03%
2021/05/03	10.1	88.86	5	89.68	87.70	5.1	20,113	0.03%
2021/04/29	13	92.58	42	91.67	91.60	-29	19,847	-0.15%
2021/04/28	3.1	94.33	8.2	95.28	94.40	-5.1	19,756	-0.03%
2021/04/27	12.1	94.49	2	94.30	94.00	10.1	19,929	0.05%
2021/04/26	10.3	94.96	14.3	95.57	95.90	-4	19,902	-0.02%
2021/04/23	46.4	94.27	5	94.12	94.40	41.4	19,919	0.21%
2021/04/22	14.1	96.18	1	95.00	93.40	13.1	19,931	0.07%
2021/04/21	10.1	99.30	1	98.90	98.30	9.1	19,622	0.05%
2021/04/20	2	100.75	2	101.00	99.70	0	19,558	0.00%
2021/04/19	4.2	99.68	5	99.94	99.40	-0.8	19,730	0.00%
2021/04/16	4.2	99.11	3.2	99.11	98.70	1.1	20,139	0.01%
2021/04/15	4.3	99.27	0.2	99.35	99.00	4	20,435	0.02%
2021/04/14	7.2	98.78	11	99.41	99.70	-3.9	20,480	-0.02%
2021/04/13	7.2	101.77	9.2	102.04	100.00	-2	20,503	-0.01%
2021/04/12	9.2	99.51	6	99.90	99.10	3.2	20,485	0.02%
2021/04/09	8	102.26	15.1	101.39	102.50	-7.1	20,283	-0.04%
2021/04/07	14.1	97.18	8	97.90	97.10	6.1	19,728	0.03%
2021/04/06	24.7	99.53	24	97.54	97.30	0.7	19,707	0.00%
2021/04/01	13	98.99	33.1	99.24	100.50	-20.1	19,449	-0.10%
2021/03/31	0	0.00	1.1	93.00	91.90	-1.1	18,561	-0.01%
2021/03/30	0	0.00	2	91.95	92.20	-2	18,589	-0.01%
2021/03/29	2.1	91.70	1	91.10	91.20	1.1	18,703	0.01%
2021/03/26	1	92.20	3	91.23	91.90	-2	18,884	-0.01%
2021/03/25	1	90.00	0	0.00	89.60	1	19,032	0.01%
2021/03/24	11	90.24	0	0.00	90.00	11	19,048	0.06%
2021/03/23	0	0.00	5	92.08	91.70	-5	19,141	-0.03%
2021/03/22	3	91.73	8.2	90.52	90.90	-5.2	19,233	-0.03%
2021/03/19	8.1	93.24	4	92.83	92.50	4.1	19,282	0.02%
2021/03/18	3	95.40	9.1	94.50	95.50	-6.1	19,232	-0.03%
2021/03/17	17.3	92.63	0	0.00	91.90	17.3	19,428	0.09%
2021/03/16	0	0.00	3	94.43	93.40	-3	19,642	-0.02%
2021/03/15	6	92.80	6	92.68	93.20	0	19,972	0.00%
2021/03/12	9	93.04	8.1	93.41	93.50	0.9	20,216	0.00%
2021/03/11	2.1	90.26	5	90.06	91.40	-3	20,465	-0.01%
2021/03/10	3	87.80	2	89.40	87.60	1	21,091	0.00%
2021/03/09	2.3	86.50	7	86.61	86.70	-4.7	21,468	-0.02%
2021/03/08	4	89.70	1	89.10	88.60	3	22,177	0.01%
2021/03/05	4.1	89.02	5	89.84	89.70	-0.9	22,681	0.00%
2021/03/04	30	92.47	18	92.22	91.80	12	22,635	0.05%
2021/03/03	14	91.80	7	91.81	92.00	7	22,511	0.03%
2021/03/02	1	97.30	6.1	97.89	95.50	-5.1	22,276	-0.02%
2021/02/26	8	97.49	4	96.93	96.50	4	22,274	0.02%
2021/02/25	5	99.82	9	100.18	98.50	-4	22,237	-0.02%
2021/02/24	19	99.08	25	99.65	96.60	-6	22,219	-0.03%
2021/02/23	6	97.70	0	0.00	98.40	6	21,957	0.03%
2021/02/22	13	96.46	21.1	97.70	97.10	-8.1	21,922	-0.04%
2021/02/19	12.1	92.94	12.1	93.50	93.00	0.1	21,797	0.00%
2021/02/18	3.3	89.75	1	89.80	89.90	2.3	21,892	0.01%
2021/02/17	0	0.00	22	89.91	89.90	-22	22,303	-0.10%
2021/02/03	14	88.42	4	86.85	86.30	10	22,408	0.04%
2021/02/02	9	88.28	26	88.80	86.90	-17	22,289	-0.08%
2021/02/01	0	0.00	13	86.20	86.30	-13	21,772	-0.06%
2021/01/29	10	81.95	7	81.09	79.90	3	21,489	0.01%
2021/01/28	10	79.26	3	81.07	79.40	7	21,291	0.03%
2021/01/27	3	82.37	1	83.79	82.50	2	21,208	0.01%
2021/01/26	2	83.25	0	0.00	83.00	2	21,177	0.01%
2021/01/25	1	83.10	1	84.10	85.10	0	21,098	0.00%
2021/01/22	3	84.83	2	85.30	85.40	1	21,067	0.00%
2021/01/21	0	0.00	16	85.83	85.80	-16	21,102	-0.08%
2021/01/20	19	86.76	1	88.40	84.30	18	21,175	0.09%
2021/01/19	6	85.40	7	85.73	86.80	-1	21,044	0.00%
2021/01/18	2	84.65	2	86.10	86.00	0	21,034	0.00%
2021/01/15	3	87.73	1.1	89.86	86.20	1.9	20,941	0.01%
2021/01/14	9	89.58	3	89.77	89.80	6	20,784	0.03%
2021/01/13	1	88.30	2	89.15	88.70	-1	20,666	0.00%
2021/01/12	16	89.01	13	88.66	87.70	3	20,534	0.01%
2021/01/11	20	92.41	0	0.00	91.20	20	20,327	0.10%
2021/01/08	11	94.59	22	95.44	96.70	-11	19,981	-0.06%
2021/01/07	1	92.50	3	92.83	92.80	-2	19,808	-0.01%
2021/01/06	28	93.02	34	93.51	91.50	-6	20,333	-0.03%
2021/01/05	18	91.91	7	92.71	90.50	11	20,428	0.05%
2021/01/04	1	89.20	34	90.77	90.70	-33	20,516	-0.16%
2020/12/31	5	87.90	1	85.90	86.80	4	20,634	0.02%
2020/12/30	4	87.38	15	87.01	87.30	-11	21,205	-0.05%
2020/12/29	2	86.85	2	87.40	87.00	0	21,092	0.00%
2020/12/28	13	85.35	13	88.48	89.10	0	21,056	0.00%
2020/12/25	3	85.50	10	84.70	84.00	-7	20,958	-0.03%
2020/12/24	5	84.78	7	85.34	85.30	-2	21,220	-0.01%
2020/12/23	8	81.99	4	82.38	83.00	4	21,196	0.02%
2020/12/22	15	83.42	5	82.94	81.20	10	21,100	0.05%
2020/12/21	6	84.95	2	85.30	84.20	4	20,900	0.02%
2020/12/18	4	85.95	9	85.62	84.80	-5	20,833	-0.02%
2020/12/17	18	87.58	14	86.83	85.70	4	20,928	0.02%
2020/12/16	0	0.00	1	86.20	85.80	-1	20,906	0.00%
2020/12/14	5	84.64	6	84.93	85.30	-1	21,185	0.00%
2020/12/11	11	84.48	13	85.45	85.30	-2	21,155	-0.01%
2020/12/10	4	88.98	2	89.01	88.30	2	20,817	0.01%
2020/12/09	2	89.25	9	89.79	91.90	-7	20,778	-0.03%
2020/12/08	6	87.63	5	88.52	88.00	1	20,368	0.00%
2020/12/07	7	89.34	5	88.84	88.30	2	20,163	0.01%
2020/12/04	3	87.33	5	87.98	87.60	-2	19,684	-0.01%
2020/12/03	6	83.78	8	83.95	83.80	-2	19,057	-0.01%
2020/12/02	7	80.56	40	80.39	81.50	-33	18,803	-0.18%
2020/12/01	9	76.44	34	75.61	76.90	-25	17,987	-0.14%
2020/11/30	0	0.00	5	72.98	72.40	-5	17,621	-0.03%
2020/11/27	12	72.35	9	71.70	71.30	3	17,549	0.02%
2020/11/26	1	69.20	7	69.14	70.70	-6	17,401	-0.03%
2020/11/25	0	0.00	2	69.55	69.30	-2	17,496	-0.01%
2020/11/24	8	71.69	7	71.33	71.00	1	17,273	0.01%
2020/11/23	4	70.43	5	70.72	71.60	-1	17,100	-0.01%
2020/11/20	2	68.20	2	68.65	68.80	0	16,876	0.00%
2020/11/19	0	0.00	10.3	67.95	67.80	-10.3	16,884	-0.06%
2020/11/18	5	66.50	8	66.70	67.00	-3	16,738	-0.02%
2020/11/17	5	66.54	73	66.96	67.10	-68	16,602	-0.41%
2020/11/16	6	64.23	33.3	63.85	64.20	-27.3	16,250	-0.17%
2020/11/13	5	61.90	3	61.87	62.20	2	16,244	0.01%
2020/11/12	0	0.00	14	61.65	62.00	-14	16,291	-0.09%
2020/11/11	2	59.55	21	59.95	60.00	-19	16,016	-0.12%
2020/11/10	0.3	60.60	3	60.27	60.60	-2.7	15,986	-0.02%
2020/11/06	0	0.00	2	60.00	59.80	-2	16,189	-0.01%
2020/11/05	1	59.00	2	59.30	59.40	-1	16,279	-0.01%
2020/11/04	4	58.13	9	58.52	59.00	-5	16,418	-0.03%
2020/11/03	7	58.66	3	59.07	58.80	4	16,611	0.02%
2020/11/02	22	57.79	2	57.80	57.80	20	17,090	0.12%
2020/10/30	5	57.64	2	57.70	57.80	3	17,354	0.02%
2020/10/29	13	58.32	0	0.00	58.20	13	17,450	0.07%
2020/10/28	3	58.97	1	60.00	58.30	2	17,486	0.01%
2020/10/27	1	59.30	1	59.60	59.50	0	17,421	0.00%
2020/10/26	4	60.45	37	61.62	60.50	-33	17,388	-0.19%
2020/10/23	3	61.47	2	61.40	61.40	1	17,414	0.01%
2020/10/22	2	61.80	1	61.70	61.80	1	17,445	0.01%
2020/10/21	1	61.60	2	61.90	61.90	-1	17,508	-0.01%
2020/10/20	2	61.60	5	61.66	62.10	-3	17,661	-0.02%
2020/10/19	11	61.98	7	61.73	61.80	4	17,705	0.02%
2020/10/16	7	60.33	8	60.84	60.10	-1	17,779	-0.01%
2020/10/15	14	61.91	1	62.30	61.50	13	17,777	0.07%
2020/10/14	17	62.29	33	62.52	62.30	-16	17,593	-0.09%
2020/10/13	12	60.16	34	60.08	61.40	-22	16,959	-0.13%
2020/10/12	9	60.80	64	60.78	60.50	-55	16,700	-0.33%
2020/10/08	60	59.09	21	59.47	59.40	39	16,548	0.24%
2020/10/07	2	59.00	37	58.69	59.60	-35	16,572	-0.21%
2020/10/06	5	56.68	2	56.50	56.60	3	16,497	0.02%
2020/10/05	13	56.31	6	56.42	56.30	7	16,602	0.04%
2020/09/30	32	57.09	47	57.01	57.50	-15	16,613	-0.09%
2020/09/29	14	56.61	26	56.52	56.90	-12	16,445	-0.07%
2020/09/28	0	0.00	9	54.64	55.10	-9	16,302	-0.06%
2020/09/25	9	52.46	4	52.83	52.50	5	16,335	0.03%
2020/09/24	3	53.67	5	53.48	52.90	-2	16,402	-0.01%
2020/09/23	8	53.71	0	0.00	53.30	8	16,387	0.05%
2020/09/22	9	55.29	8	55.53	54.90	1	16,460	0.01%
2020/09/21	2	56.85	2	57.05	56.60	0	16,429	0.00%
2020/09/18	7	56.84	4	56.85	56.30	3	16,524	0.02%
2020/09/17	7	55.96	22	56.26	56.80	-15	16,514	-0.09%
2020/09/16	1	54.50	4	54.93	55.20	-3	16,235	-0.02%
2020/09/15	1	54.50	2	55.30	54.50	-1	16,257	-0.01%
2020/09/14	2	54.90	16	54.58	54.80	-14	16,423	-0.09%
2020/09/11	2	52.95	30	53.38	53.30	-28	16,317	-0.17%
2020/09/10	11	53.12	11	53.30	53.00	0	16,426	0.00%
2020/09/09	4	53.65	4	53.98	54.20	0	16,440	0.00%
2020/09/08	5	54.70	7	54.90	54.80	-2	16,605	-0.01%
2020/09/07	5	54.70	36	54.66	54.30	-31	16,587	-0.19%
2020/09/04	5	52.36	11	51.78	52.80	-6	16,544	-0.04%
2020/09/03	13	53.71	35	53.36	53.20	-22	16,641	-0.13%
2020/09/02	12	51.08	5	51.46	51.10	7	16,572	0.04%
2020/09/01	4	51.45	10	51.72	52.30	-6	16,880	-0.04%
2020/08/31	17	52.46	5	53.08	51.90	12	17,363	0.07%
2020/08/28	4	53.78	3	54.10	53.90	1	17,704	0.01%
2020/08/27	2	53.65	2	54.20	54.00	0	17,922	0.00%
2020/08/26	2	53.45	8	53.48	53.40	-6	17,981	-0.03%
2020/08/25	26	52.54	23	52.59	53.00	3	17,901	0.02%
2020/08/24	6	50.78	3	50.73	51.00	3	17,951	0.02%
2020/08/21	12	50.09	5	49.94	49.85	7	18,240	0.04%
2020/08/20	18	49.95	12	49.74	49.20	6	18,129	0.03%
2020/08/19	33	52.49	5	52.06	51.80	28	17,858	0.16%
2020/08/18	14	55.59	13	55.28	55.10	1	17,340	0.01%
2020/08/17	8	54.50	0	0.00	54.40	8	17,246	0.05%
2020/08/14	4	54.53	3	54.67	55.10	1	17,223	0.01%
2020/08/13	12	55.35	7	55.54	55.40	5	17,202	0.03%
2020/08/12	9	54.29	4	54.90	55.10	5	17,282	0.03%
2020/08/11	14	55.55	9	55.44	55.70	5	17,177	0.03%
2020/08/10	8	53.96	18.1	54.27	54.40	-10.1	17,148	-0.06%
2020/08/07	13	55.22	6	55.25	55.00	7	17,295	0.04%
2020/08/06	33	56.88	27	56.51	56.40	6	17,063	0.04%
2020/08/05	35	58.13	0	0.00	58.00	35	16,667	0.21%
2020/08/04	19	58.89	31	59.19	58.70	-12	16,474	-0.07%
2020/08/03	10	59.62	1	59.60	59.30	9	16,402	0.05%
2020/07/31	0	0.00	9	60.58	60.60	-9	16,480	-0.05%
2020/07/30	2	60.20	5	59.90	60.20	-3	16,520	-0.02%
2020/07/29	32	58.96	5	58.94	58.90	27	16,481	0.16%
2020/07/28	7	59.60	8	60.04	59.50	-1	16,514	-0.01%
2020/07/27	32	59.75	10	60.24	59.60	22	16,716	0.13%
2020/07/24	17.2	60.98	10	60.80	60.40	7.2	16,853	0.04%
2020/07/23	4	61.73	2	61.90	62.00	2	16,968	0.01%
2020/07/22	12	62.04	10	62.11	61.70	2	17,022	0.01%
2020/07/21	0	0.00	10.1	61.29	61.20	-10.1	16,870	-0.06%
2020/07/20	3	60.43	2	60.75	60.80	1	16,851	0.01%
2020/07/17	1	60.30	0	0.00	60.20	1	17,012	0.01%
2020/07/16	2	60.55	1	60.60	60.30	1	17,295	0.01%
2020/07/15	15	60.77	7	60.39	60.10	8	17,225	0.05%
2020/07/14	19.1	62.15	6	62.12	61.50	13.1	17,222	0.08%
2020/07/13	17	62.48	54	61.99	62.70	-37	16,903	-0.22%
2020/07/10	14	59.91	3	60.10	59.60	11	16,663	0.07%
2020/07/09	11	61.00	5	60.86	61.00	6	16,657	0.04%
2020/07/08	11	60.45	25	60.34	60.20	-14	16,765	-0.08%
2020/07/07	7	60.41	7	60.39	60.80	0	16,817	0.00%
2020/07/06	6	59.90	2.2	60.20	60.20	3.8	16,885	0.02%
2020/07/03	5	59.96	3	59.80	59.80	2	17,143	0.01%
2020/07/02	4	60.28	1	60.50	60.50	3	17,551	0.02%
2020/07/01	6	61.22	13	61.34	61.00	-7	17,699	-0.04%
2020/06/30	6	60.53	48	60.77	61.00	-42	17,652	-0.24%
2020/06/29	17	59.72	8	59.99	59.50	9	17,948	0.05%
2020/06/24	10	60.20	26	60.62	60.80	-16	17,985	-0.09%
2020/06/23	18	59.84	8	60.31	60.00	10	18,192	0.05%
2020/06/22	14	59.95	1	59.90	59.90	13	18,532	0.07%
2020/06/19	16	60.09	0	0.00	59.80	16	18,742	0.09%
2020/06/18	54	60.42	0	0.00	60.40	54	18,709	0.29%
2020/06/17	7	60.67	0	0.00	60.60	7	18,849	0.04%
2020/06/16	0	0.00	4	61.33	61.50	-4	19,172	-0.02%
2020/06/15	64	60.40	1	60.30	60.00	63	19,427	0.32%
2020/06/12	15	60.68	5	61.00	61.20	10	19,493	0.05%
2020/06/11	22	62.65	1	63.00	61.80	21	19,631	0.11%
2020/06/10	4	63.68	6	63.87	64.00	-2	19,580	-0.01%
2020/06/09	14	63.64	1	63.90	63.40	13	19,695	0.07%
2020/06/08	15	63.56	19	63.67	63.80	-4	19,846	-0.02%
2020/06/05	7	63.71	28	63.62	64.20	-21	19,428	-0.11%
2020/06/04	20	63.02	40	62.66	62.20	-20	18,970	-0.11%
2020/06/03	0	0.00	8	61.05	61.20	-8	18,536	-0.04%
2020/06/02	10	60.44	1	61.30	60.10	9	18,384	0.05%
2020/06/01	3	60.70	2	60.90	60.90	1	18,384	0.01%
2020/05/29	12	60.03	0	0.00	59.80	12	18,412	0.07%
2020/05/28	27	62.04	5	62.92	60.90	22	18,336	0.12%
2020/05/27	14	60.68	3	61.17	60.70	11	18,213	0.06%
2020/05/26	1	60.60	17	60.76	60.70	-16	18,430	-0.09%
2020/05/25	4	58.78	0	0.00	59.70	4	18,475	0.02%
2020/05/22	7	60.17	5	59.60	59.40	2	18,595	0.01%
2020/05/21	4	60.78	14	60.60	60.80	-10	18,609	-0.05%
2020/05/20	1	60.00	4	60.18	59.90	-3	18,581	-0.02%
2020/05/19	3	59.30	2.1	59.02	59.20	0.9	18,672	0.00%
2020/05/18	19	58.83	6	59.00	58.50	13	18,652	0.07%
2020/05/15	6	60.53	7	60.29	60.10	-1	18,773	-0.01%
2020/05/14	24	61.27	9	60.42	60.00	15	18,736	0.08%
2020/05/13	8	62.88	10	62.90	62.90	-2	18,450	-0.01%
2020/05/12	16	63.99	12	63.72	63.60	4	18,589	0.02%
2020/05/11	8	64.78	6	64.82	64.70	2	18,536	0.01%
2020/05/08	9	64.08	4.2	64.46	63.80	4.8	18,492	0.03%
2020/05/07	8	64.29	5	64.56	64.40	3	18,441	0.02%
2020/05/06	17	63.81	4	63.98	63.30	13	18,319	0.07%
2020/05/05	10	63.27	0	0.00	63.00	10	18,303	0.05%
2020/05/04	13	62.82	1	62.70	62.80	12	18,661	0.06%
2020/04/30	9	65.30	7	65.06	65.00	2	18,567	0.01%
2020/04/29	9	64.20	27	63.98	64.20	-18	18,365	-0.10%
2020/04/28	2	62.05	26	62.79	63.20	-24	18,233	-0.13%
2020/04/27	1	61.50	34	60.72	61.60	-33	18,118	-0.18%
2020/04/24	2	59.20	0	0.00	59.10	2	18,035	0.01%
2020/04/23	9	59.56	2	59.65	59.40	7	17,998	0.04%
2020/04/22	4	59.33	5	58.50	59.90	-1	17,919	-0.01%
2020/04/21	47	58.86	12	60.08	58.00	35	17,733	0.20%
2020/04/20	2	60.90	0	0.00	60.80	2	17,473	0.01%
2020/04/17	11	62.25	9	62.60	61.10	2	17,652	0.01%
2020/04/16	10	61.27	2	61.45	61.60	8	17,438	0.05%
2020/04/15	14	61.61	6	61.80	61.30	8	17,361	0.05%
2020/04/14	13	60.64	5	60.94	60.70	8	17,341	0.05%
2020/04/13	14	60.33	1	60.80	59.80	13	17,368	0.07%
2020/04/10	3	61.97	4	62.38	62.00	-1	17,119	-0.01%
2020/04/09	7	63.29	11	63.75	62.60	-4	17,198	-0.02%
2020/04/08	23	62.19	27	62.99	63.40	-4	17,481	-0.02%
2020/04/07	8	60.36	78	60.92	62.00	-70	17,099	-0.41%
2020/04/06	18	54.36	25	56.19	56.40	-7	16,665	-0.04%
2020/04/01	0	0.00	1	53.70	53.90	-1	16,459	-0.01%
2020/03/31	10	52.61	1	53.70	53.70	9	16,285	0.06%
2020/03/30	4	53.78	3	53.33	53.90	1	15,892	0.01%
2020/03/27	49	56.96	33	55.38	55.00	16	15,737	0.10%
2020/03/26	3	54.30	22	52.89	54.00	-19	15,448	-0.12%
2020/03/25	9	52.08	21	52.45	52.60	-12	15,288	-0.08%
2020/03/24	17	47.08	6	47.93	48.30	11	15,366	0.07%
2020/03/23	2	44.40	4	44.81	44.20	-2	15,378	-0.01%
2020/03/20	18	48.07	2	48.30	48.65	16	15,594	0.10%
2020/03/19	22	45.56	14	45.40	45.20	8	15,699	0.05%
2020/03/18	3	52.33	1	50.50	50.20	2	15,940	0.01%
2020/03/17	43	54.90	1	57.90	54.10	42	15,935	0.26%
2020/03/16	12	59.60	1	59.80	59.20	11	15,889	0.07%
2020/03/13	1	60.70	2	61.30	62.90	-1	15,789	-0.01%
2020/03/12	4	68.40	1	66.50	66.00	3	15,712	0.02%
2020/03/11	1	73.90	2	74.65	72.60	-1	15,616	-0.01%
2020/03/10	3	75.07	4	74.20	74.90	-1	16,247	-0.01%
2020/03/09	15	75.75	2	75.40	74.80	13	16,399	0.08%
2020/03/06	5	78.58	17	78.80	78.50	-12	16,572	-0.07%
2020/03/05	1	79.90	12	79.38	80.10	-11	16,512	-0.07%
2020/03/04	6	78.05	2	78.25	78.60	4	16,441	0.02%
2020/03/03	6	78.00	1	78.40	77.80	5	16,394	0.03%
2020/03/02	4	76.83	1	76.20	76.30	3	16,307	0.02%
2020/02/27	22	79.00	0	0.00	77.30	22	16,166	0.14%
2020/02/26	10	81.90	3	81.67	81.40	7	15,899	0.04%
2020/02/25	11	83.30	3	83.40	83.30	8	15,824	0.05%
2020/02/24	6	83.42	12	84.98	84.50	-6	15,791	-0.04%
2020/02/21	10	84.25	1	84.30	84.40	9	15,767	0.06%
2020/02/20	24	83.79	0	0.00	83.60	24	15,878	0.15%
2020/02/19	22	84.34	10	82.90	84.80	12	15,889	0.08%
2020/02/18	12	85.08	5	87.12	83.80	7	15,912	0.04%
2020/02/17	7	87.93	6	87.60	88.00	1	15,974	0.01%
2020/02/14	4	86.30	7	86.31	86.80	-3	15,958	-0.02%
2020/02/13	6	86.25	12	86.38	86.50	-6	15,905	-0.04%
2020/02/12	2	84.50	1.5	84.57	84.70	0.5	15,692	0.00%
2020/02/11	0	0.00	2.4	84.26	85.10	-2.4	15,604	-0.02%
2020/02/10	3	83.17	0	0.00	83.50	3	15,557	0.02%
2020/02/07	8	84.48	13	84.77	84.30	-5	15,720	-0.03%
2020/02/06	34	84.92	17	85.04	85.10	17	16,029	0.11%
2020/02/05	17	82.28	33	83.54	84.40	-16	16,011	-0.10%
2020/02/04	6	79.45	3	79.73	79.90	3	15,700	0.02%
2020/02/03	3	77.83	0	0.00	79.40	3	15,804	0.02%
2020/01/31	3	78.80	2	77.90	78.10	1	15,856	0.01%
2020/01/30	14	79.55	10	80.07	77.80	4	15,773	0.03%
2020/01/20	6	84.60	1	84.60	85.20	5	15,557	0.03%
2020/01/16	5	83.34	0	0.00	83.40	5	15,683	0.03%
2020/01/15	6	84.70	0	0.00	83.80	6	15,707	0.04%
2020/01/14	10	86.30	0	0.00	85.30	10	15,890	0.06%
2020/01/13	1	86.90	8	86.19	85.50	-7	15,918	-0.04%
2020/01/09	5	84.22	2	83.30	83.40	3	15,933	0.02%
2020/01/08	2	83.40	1	83.90	82.60	1	15,985	0.01%
2020/01/07	3	81.00	0	81.20	81.10	3	15,937	0.02%
2020/01/03	7	85.86	2	87.50	84.80	5	16,883	0.03%
2020/01/02	9	87.71	15	87.46	86.00	-6	16,981	-0.04%
2019/12/31	1	83.40	0	0.00	83.40	1	16,518	0.01%
2019/12/30	0	0.00	3	85.23	84.50	-3	16,674	-0.02%
2019/12/26	1	83.70	2	84.10	83.70	-1	16,857	-0.01%
2019/12/24	0	0.00	5	83.10	83.50	-5	17,325	-0.03%
2019/12/23	5	83.10	0	0.00	82.60	5	17,442	0.03%
2019/12/20	3	84.10	2	84.50	83.50	1	17,427	0.01%
2019/12/19	3	85.23	13	85.86	85.50	-10	17,330	-0.06%
2019/12/18	10	83.79	12	84.77	84.00	-2	17,121	-0.01%
2019/12/17	11	85.36	9	84.94	85.30	2	16,935	0.01%
2019/12/16	14	82.85	16	82.97	82.80	-2	16,537	-0.01%
2019/12/13	3	79.47	18.5	79.60	79.60	-15.5	16,307	-0.10%
2019/12/12	7	76.44	59	77.28	77.30	-52	16,202	-0.32%
2019/12/11	7.5	76.15	5	76.28	75.60	2.5	16,149	0.02%
2019/12/10	7	75.73	2	75.45	75.10	5	15,982	0.03%
2019/12/09	2	75.90	3	76.67	76.00	-1	15,918	-0.01%
2019/12/06	13	76.85	9	76.40	75.30	4	15,863	0.03%
2019/12/05	4	76.75	21	77.10	77.20	-17	15,614	-0.11%
2019/12/04	1	73.30	12	73.18	72.60	-11	15,170	-0.07%
2019/12/03	0	0.00	50	73.24	73.30	-50	15,695	-0.32%
2019/12/02	2	70.45	2	71.00	71.60	0	15,683	0.00%
2019/11/29	2	71.55	2	71.60	71.20	0	15,714	0.00%
2019/11/28	7	71.57	6	71.85	71.70	1	15,743	0.01%
2019/11/27	1	71.20	4	71.38	71.10	-3	16,042	-0.02%
2019/11/26	4	71.28	1	71.60	70.80	3	16,240	0.02%
2019/11/22	1	70.10	4	70.40	70.10	-3	16,398	-0.02%
2019/11/21	5	69.00	2	69.25	69.30	3	16,432	0.02%
2019/11/20	1	70.20	4	71.08	71.00	-3	16,400	-0.02%
2019/11/19	2	71.30	3	71.70	71.20	-1	16,383	-0.01%
2019/11/18	7	71.20	15	71.35	71.10	-8	16,350	-0.05%
2019/11/15	2	68.50	4	68.80	69.00	-2	16,425	-0.01%
2019/11/14	29	67.12	6	67.62	67.20	23	16,375	0.14%
2019/11/13	14	70.29	7	70.46	69.90	7	16,213	0.04%
2019/11/11	2	71.40	0.7	71.20	71.20	1.3	16,841	0.01%
2019/11/08	2	72.30	3	72.30	72.40	-1	16,960	-0.01%
2019/11/07	1	72.00	0	0.00	72.40	1	17,237	0.01%
2019/11/06	22	73.11	13	73.30	72.50	9	17,622	0.05%
2019/11/05	11	72.53	14	72.31	73.00	-3	17,609	-0.02%
2019/11/04	14	69.72	2	70.00	69.80	12	17,614	0.07%
2019/11/01	10	70.20	1	70.60	70.60	9	17,772	0.05%
2019/10/31	5	70.26	0	0.00	70.00	5	18,113	0.03%
2019/10/30	11	71.28	38	71.10	71.10	-27	18,232	-0.15%
2019/10/29	1	72.30	0	0.00	72.30	1	18,513	0.01%
2019/10/28	20	72.00	0	0.00	71.90	20	18,880	0.11%
2019/10/25	0	0.00	6	72.42	71.70	-6	19,226	-0.03%
2019/10/24	0	0.00	6	71.20	71.30	-6	19,474	-0.03%
2019/10/22	4	70.85	2	70.90	70.90	2	20,315	0.01%
2019/10/21	12	71.68	10	71.65	71.60	2	20,699	0.01%
2019/10/18	5	71.68	2	71.85	72.30	3	21,155	0.01%
2019/10/16	1	70.40	2	69.95	70.00	-1	21,169	0.00%
2019/10/15	20	70.43	1	71.30	69.60	19	21,329	0.09%
2019/10/14	3	72.57	1	72.50	71.70	2	21,521	0.01%
2019/10/09	25	73.03	11	72.59	71.40	14	21,722	0.06%
2019/10/08	13	79.02	3	78.77	78.60	10	22,011	0.05%
2019/10/07	2	81.70	1	80.50	81.70	1	22,204	0.00%
2019/10/04	37	79.20	6	79.40	79.20	31	22,600	0.14%
2019/10/03	15	80.29	7	79.97	79.90	8	22,655	0.04%
2019/10/02	8	82.23	2	82.00	82.00	6	22,675	0.03%
2019/10/01	5	82.40	0	0.00	83.10	5	22,863	0.02%
2019/09/27	5	82.06	1	81.90	80.50	4	23,213	0.02%
2019/09/26	2	84.00	6	84.00	84.30	-4	23,309	-0.02%
2019/09/25	1	84.70	0	0.00	85.00	1	23,355	0.00%
2019/09/24	4	85.93	3	85.20	85.40	1	23,564	0.00%
2019/09/23	2	85.00	15	84.53	85.00	-13	23,513	-0.06%
2019/09/20	13	82.52	7	82.73	82.90	6	23,470	0.03%
2019/09/19	1	81.10	1	81.30	81.40	0	23,507	0.00%
2019/09/18	3	82.80	15	82.54	82.10	-12	23,652	-0.05%
2019/09/17	3	81.80	18	81.86	82.00	-15	23,426	-0.06%
2019/09/16	2	78.65	3	78.33	78.10	-1	23,070	0.00%
2019/09/10	7	76.61	0	0.00	76.50	7	23,073	0.03%
2019/09/09	1	76.70	0	0.00	76.50	1	22,963	0.00%
2019/09/06	4	76.73	3	76.97	77.10	1	22,935	0.00%
2019/09/05	4	76.38	14	76.13	76.90	-10	22,727	-0.04%
2019/09/04	5	73.32	6	73.28	73.00	-1	22,048	0.00%
2019/09/03	2	71.40	2	71.35	71.20	0	21,843	0.00%
2019/09/02	2	71.70	21	71.43	71.80	-19	21,945	-0.09%
2019/08/30	9	70.50	3	71.27	70.40	6	22,042	0.03%
2019/08/29	18	70.98	5	70.98	70.90	13	21,791	0.06%
2019/08/28	1	72.80	0	0.00	73.50	1	21,629	0.00%
2019/08/27	6	71.70	12	71.94	72.40	-6	21,576	-0.03%
2019/08/26	2	71.20	1	71.50	71.10	1	21,613	0.00%
2019/08/23	0	0.00	7	71.16	71.50	-7	21,653	-0.03%
2019/08/22	5	70.62	3	70.33	70.30	2	21,891	0.01%
2019/08/21	2	69.60	0	0.00	70.20	2	21,999	0.01%
2019/08/20	1	70.00	2	69.80	69.60	-1	21,910	0.00%
2019/08/19	1	72.10	0	0.00	71.50	1	21,701	0.00%
2019/08/16	8	71.65	5	72.06	71.30	3	21,706	0.01%
2019/08/15	4	71.48	8	71.18	71.40	-4	21,528	-0.02%
2019/08/14	16	71.53	13	72.35	72.50	3	21,327	0.01%
2019/08/13	3	68.93	2	68.75	68.80	1	20,914	0.00%
2019/08/12	4	69.40	11	68.89	69.30	-7	20,823	-0.03%
2019/08/08	8	68.60	2	69.10	68.10	6	20,648	0.03%
2019/08/07	4	70.00	11	70.66	69.80	-7	20,380	-0.03%
2019/08/06	10	68.92	1	69.00	69.20	9	20,360	0.04%
2019/08/05	8	71.88	7	71.20	70.90	1	20,128	0.00%
2019/08/02	1	72.70	2	72.40	72.30	-1	19,947	-0.01%
2019/08/01	0	0.00	6	73.37	74.10	-6	19,603	-0.03%
2019/07/31	3	73.77	3	73.43	74.00	0	19,326	0.00%
2019/07/30	1	75.80	14	74.01	75.80	-13	18,943	-0.07%
2019/07/29	12	75.65	10	75.12	74.80	2	18,672	0.01%
2019/07/26	9	76.09	4	76.40	77.00	5	18,418	0.03%
2019/07/25	10	74.26	29	75.09	76.50	-19	18,036	-0.11%
2019/07/24	4	70.88	13	71.25	71.80	-9	17,555	-0.05%
2019/07/23	3	72.27	12	72.13	72.30	-9	17,288	-0.05%
2019/07/22	10	69.36	20	69.81	69.80	-10	16,822	-0.06%
2019/07/19	8	67.63	8	67.15	67.70	0	16,681	0.00%
2019/07/18	12	67.48	4	67.28	66.70	8	16,766	0.05%
2019/07/17	11	67.87	12	67.87	67.70	-1	16,761	-0.01%
2019/07/16	7	68.14	30	68.20	67.90	-23	16,403	-0.14%
2019/07/15	3	68.37	13	68.20	69.90	-10	16,011	-0.06%
2019/07/12	4	67.10	94	67.75	66.70	-90	15,539	-0.58%
2019/07/11	12	65.37	37	65.39	65.40	-25	14,914	-0.17%
2019/07/10	2	63.80	17	64.18	64.40	-15	14,508	-0.10%
2019/07/09	3	61.23	5	61.98	62.80	-2	14,063	-0.01%
2019/07/08	10	61.28	6	62.23	61.00	4	13,989	0.03%
2019/07/05	11	60.17	25	61.10	62.00	-14	13,864	-0.10%
2019/07/04	37	59.15	13	59.32	59.20	24	13,603	0.18%
2019/07/03	5	65.72	23	65.27	65.20	-18	13,120	-0.14%
2019/07/02	11	66.33	13	66.38	66.30	-2	12,926	-0.02%
2019/07/01	1	65.80	0	0.00	66.00	1	12,763	0.01%
2019/06/28	1	64.10	7	64.37	64.50	-6	12,675	-0.05%
2019/06/27	1	63.60	0	0.00	64.10	1	12,671	0.01%
2019/06/26	5	63.72	1	63.50	63.70	4	12,576	0.03%
2019/06/25	1	64.10	7	64.27	63.30	-6	12,511	-0.05%
2019/06/24	2	63.15	1	63.30	63.10	1	12,335	0.01%
2019/06/21	0	0.00	1	62.80	63.00	-1	12,376	-0.01%
2019/06/20	0	0.00	1.1	61.93	62.30	-1.1	12,425	-0.01%
2019/06/19	0	0.00	9	61.73	62.10	-9	12,690	-0.07%
2019/06/18	4	61.13	0	0.00	60.90	4	12,913	0.03%
2019/06/14	1	61.00	3	60.93	60.80	-2	13,029	-0.02%
2019/06/13	3	60.83	3	60.63	60.90	0	13,208	0.00%
2019/06/12	1	60.30	2	60.20	60.70	-1	13,381	-0.01%
2019/06/11	1	59.60	0	0.00	59.40	1	13,387	0.01%
2019/06/10	3	59.50	1	59.80	59.30	2	13,385	0.01%
2019/06/06	10	59.24	1	59.30	59.20	9	13,309	0.07%
2019/06/05	0	0.00	1	61.50	60.50	-1	13,197	-0.01%
2019/06/04	1	60.90	3	60.90	60.90	-2	13,239	-0.02%
2019/06/03	2	61.90	0	0.00	61.90	2	13,345	0.01%
2019/05/31	5	61.20	5	61.52	61.60	0	13,594	0.00%
2019/05/30	3	59.07	6	59.73	60.00	-3	13,647	-0.02%
2019/05/29	18	58.16	0	0.00	58.00	18	14,301	0.13%
2019/05/28	0	0.00	5	60.90	60.90	-5	14,202	-0.04%
2019/05/27	3	60.70	10	61.05	60.50	-7	14,243	-0.05%
2019/05/23	0	0.00	1	60.00	60.20	-1	14,524	-0.01%
2019/05/21	6	61.10	8	61.35	61.50	-2	14,511	-0.01%
2019/05/20	0	0.00	6	60.78	60.90	-6	14,456	-0.04%
2019/05/17	13	60.90	2	61.20	60.60	11	14,483	0.08%
2019/05/16	2	61.65	0	0.00	61.00	2	14,663	0.01%
2019/05/15	4	62.20	5	62.12	62.00	-1	14,857	-0.01%
2019/05/14	27	60.94	6	59.50	61.50	21	14,930	0.14%
2019/05/13	31	62.14	13	61.32	61.10	18	14,868	0.12%
2019/05/10	0	0.00	9	64.64	63.80	-9	14,877	-0.06%
2019/05/09	3	64.53	0.7	64.30	64.20	2.3	14,873	0.02%
2019/05/08	1	65.80	1	65.90	65.90	0	14,917	0.00%
2019/05/07	0	0.00	14	66.28	66.20	-14	15,090	-0.09%
2019/05/06	18	65.19	0	0.00	65.00	18	15,350	0.12%
2019/05/03	0	0.00	8	65.99	66.70	-8	15,458	-0.05%
2019/05/02	1	65.70	6	66.10	65.70	-5	15,502	-0.03%
2019/04/30	12	65.57	1	65.00	65.40	11	15,440	0.07%
2019/04/29	14	65.05	11	65.18	64.70	3	15,403	0.02%
2019/04/26	0	0.00	3	65.83	66.00	-3	15,443	-0.02%
2019/04/25	15	65.43	28	65.88	65.50	-13	15,607	-0.08%
2019/04/24	0	0.00	13	65.28	65.40	-13	15,701	-0.08%
2019/04/23	3	64.87	25	64.95	64.90	-22	15,609	-0.14%
2019/04/22	1	64.10	1	64.20	63.80	0	15,427	0.00%
2019/04/19	12	64.13	11	63.83	63.70	1	15,609	0.01%
2019/04/18	0	0.00	7	63.87	63.10	-7	15,726	-0.04%
2019/04/17	3	63.50	39	63.49	63.90	-36	15,680	-0.23%
2019/04/16	6	62.63	0	0.00	62.70	6	15,271	0.04%
2019/04/15	5	61.70	8	61.70	61.70	-3	15,292	-0.02%
2019/04/12	11	60.89	15	60.73	60.50	-4	15,430	-0.03%
2019/04/11	0	0.00	1	61.90	61.60	-1	15,579	-0.01%
2019/04/10	1	62.40	0	0.00	62.50	1	15,541	0.01%
2019/04/09	0	0.00	25	62.70	62.60	-25	15,544	-0.16%
2019/04/08	0	0.00	15	62.65	63.00	-15	15,589	-0.10%
2019/04/03	25	62.10	6	62.18	62.30	19	15,573	0.12%
2019/04/02	26	61.55	11	62.26	61.70	15	15,576	0.10%
2019/04/01	14	61.76	6	61.22	61.00	8	15,479	0.05%
2019/03/29	0	0.00	5	61.10	61.40	-5	15,297	-0.03%
2019/03/28	2	60.60	1	60.60	60.80	1	15,362	0.01%
2019/03/27	10	60.91	6	61.38	61.10	4	15,426	0.03%
2019/03/26	4	61.30	0	0.00	61.00	4	15,503	0.03%
2019/03/25	2	61.35	0	0.00	61.10	2	15,537	0.01%
2019/03/22	18	63.71	32	63.62	63.10	-14	15,375	-0.09%
2019/03/21	3	62.63	20	62.67	62.80	-17	15,116	-0.11%
2019/03/20	0	0.00	1	60.60	60.60	-1	14,789	-0.01%
2019/03/19	6	59.80	2	59.70	59.70	4	14,829	0.03%
2019/03/18	20	59.63	1.2	59.49	59.50	18.8	14,908	0.13%
2019/03/15	4	60.50	0	0.00	60.10	4	15,087	0.03%
2019/03/14	2	60.15	8	60.24	60.30	-6	14,991	-0.04%
2019/03/13	3	60.33	7.1	60.42	60.10	-4.1	15,174	-0.03%
2019/03/12	1	61.10	3	60.97	60.80	-2	15,594	-0.01%
2019/03/11	8	60.61	0	0.00	60.40	8	15,731	0.05%
2019/03/08	13	60.21	5	60.46	60.50	8	16,027	0.05%
2019/03/07	17	60.79	5	60.52	60.00	12	16,221	0.07%
2019/03/06	13	61.57	2	61.90	61.40	11	16,501	0.07%
2019/03/05	5	63.64	4	63.75	63.10	1	16,394	0.01%
2019/03/04	28	65.49	3	64.77	64.80	25	16,369	0.15%
2019/02/27	4	62.83	0	0.00	62.20	4	15,802	0.03%
2019/02/26	0	0.00	1	62.30	62.00	-1	15,710	-0.01%
2019/02/25	1	61.50	6	61.80	61.60	-5	15,707	-0.03%
2019/02/22	1	61.50	9	61.82	60.90	-8	15,771	-0.05%
2019/02/21	0	0.00	1	60.80	60.80	-1	15,743	-0.01%
2019/02/20	3	60.20	1	60.10	60.60	2	15,996	0.01%
2019/02/19	5	60.10	1	60.30	60.50	4	16,166	0.02%
2019/02/18	4	60.58	2	60.30	60.20	2	16,231	0.01%
2019/02/15	7	60.60	3	62.00	60.00	4	16,456	0.02%
2019/02/14	7	62.57	5	61.20	62.10	2	16,908	0.01%
2019/02/13	18	59.34	20	59.72	60.50	-2	16,720	-0.01%
2019/02/12	0	0.00	10	59.96	60.00	-10	16,634	-0.06%
2019/02/11	17	59.55	0	0.00	59.00	17	16,723	0.10%
2019/01/30	12	59.77	6.5	59.98	60.10	5.5	16,698	0.03%
2019/01/29	6	58.73	10.1	58.86	58.80	-4.1	16,892	-0.02%
2019/01/28	0	0.00	1	61.00	60.80	-1	16,946	-0.01%
2019/01/25	18	60.01	4	60.35	60.00	14	17,441	0.08%
2019/01/24	5	59.38	29	58.29	59.60	-24	17,578	-0.14%
2019/01/23	2	57.00	8	57.16	57.00	-6	17,784	-0.03%
2019/01/22	6	56.70	0	0.00	56.50	6	17,962	0.03%
2019/01/21	1	57.00	3	57.10	57.20	-2	18,153	-0.01%
2019/01/18	6	56.02	5	56.02	56.40	1	18,315	0.01%
2019/01/17	12	55.49	12	56.09	55.10	0	18,690	0.00%
2019/01/16	7	56.23	23	55.18	56.40	-16	18,690	-0.09%
2019/01/15	3	53.70	3	52.90	53.60	0	18,317	0.00%
2019/01/14	9	52.46	0	0.00	52.00	9	18,313	0.05%
2019/01/11	8	53.68	1	54.00	53.50	7	18,682	0.04%
2019/01/10	10	53.70	1	53.40	53.80	9	18,912	0.05%
2019/01/09	2	52.40	0	0.00	52.50	2	19,145	0.01%
2019/01/08	10	52.10	1.1	51.61	51.70	8.9	19,658	0.05%
2019/01/07	22	51.93	1.1	51.81	51.80	20.9	20,232	0.10%
2019/01/04	12	50.64	2	50.55	51.60	10	20,387	0.05%
2019/01/03	18	52.80	0	0.00	51.50	18	20,481	0.09%
2019/01/02	2	55.10	0	0.00	55.00	2	20,280	0.01%
2018/12/28	0	0.00	3	55.40	55.00	-3	20,283	-0.01%
2018/12/27	0	0.00	17	55.75	55.80	-17	20,546	-0.08%
2018/12/26	4	56.15	0	0.00	54.10	4	20,886	0.02%
2018/12/25	0	0.00	20	54.82	57.00	-20	20,699	-0.10%
2018/12/24	1	53.30	1	54.20	56.00	0	20,630	0.00%
2018/12/21	10	53.10	2	53.45	53.90	8	20,769	0.04%
2018/12/19	1	53.50	1	53.80	53.70	0	20,739	0.00%
2018/12/18	0	0.00	3	53.93	54.50	-3	20,886	-0.01%
2018/12/14	12	53.33	0	0.00	53.50	12	21,101	0.06%
2018/12/13	4	54.00	1	54.20	54.30	3	21,248	0.01%
2018/12/12	3	53.17	0	0.00	53.70	3	21,266	0.01%
2018/12/11	1	52.20	1	52.90	52.90	0	21,435	0.00%
2018/12/10	13	52.95	0	0.00	52.10	13	21,444	0.06%
2018/12/07	11	55.41	0	0.00	55.70	11	21,240	0.05%
2018/12/06	18	54.92	1	56.50	55.00	17	21,318	0.08%
2018/12/05	17	56.48	8	57.03	56.90	9	21,196	0.04%
2018/12/04	10	61.90	0	0.00	62.00	10	20,978	0.05%
2018/12/03	41	63.70	2	63.25	62.80	39	21,411	0.18%
2018/11/30	10	60.90	3	60.80	61.00	7	21,352	0.03%
2018/11/29	4	62.05	30	61.42	60.30	-26	21,074	-0.12%
2018/11/28	17	58.81	35	59.17	58.60	-18	20,549	-0.09%
2018/11/27	14	56.99	5	57.90	58.00	9	20,421	0.04%
2018/11/26	1	57.30	3	57.60	57.30	-2	20,280	-0.01%
2018/11/23	1	57.00	1	57.00	56.10	0	20,060	0.00%
2018/11/22	2	57.80	0	0.00	58.00	2	19,999	0.01%
2018/11/21	3	56.60	1	57.60	57.80	2	19,955	0.01%
2018/11/20	15	56.80	0	0.00	57.50	15	19,930	0.08%
2018/11/19	3	56.73	11	56.49	57.50	-8	19,764	-0.04%
2018/11/16	2	56.20	1	55.90	54.60	1	19,540	0.01%
2018/11/14	0	0.00	1	56.80	56.50	-1	19,728	-0.01%
2018/11/13	27	55.00	28	55.36	56.20	-1	19,607	-0.01%
2018/11/12	1	54.00	0	0.00	53.80	1	19,062	0.01%
2018/11/09	2	54.00	3	54.13	54.20	-1	19,229	-0.01%
2018/11/08	11	54.79	1	55.10	53.80	10	19,260	0.05%
2018/11/07	0	0.00	1	53.10	55.20	-1	19,218	-0.01%
2018/11/06	2	54.80	1	52.60	52.20	1	19,372	0.01%
2018/11/05	2	55.60	7	55.64	55.70	-5	19,130	-0.03%
2018/11/02	5	56.60	13	56.93	56.10	-8	18,950	-0.04%
2018/11/01	0	0.00	7	53.97	54.40	-7	18,486	-0.04%
2018/10/31	4	50.95	2	51.20	51.40	2	18,245	0.01%
2018/10/30	0	0.00	11	48.15	48.50	-11	18,057	-0.06%
2018/10/29	4	45.78	1	46.60	46.60	3	18,136	0.02%
2018/10/26	2	46.58	4	46.11	46.00	-2	18,007	-0.01%
2018/10/25	28	45.69	10	46.39	45.75	18	17,850	0.10%
2018/10/24	13	50.13	17	49.99	49.30	-4	17,412	-0.02%
2018/10/23	4	50.70	0	0.00	50.50	4	17,196	0.02%
2018/10/22	3	51.03	2	52.75	52.50	1	17,104	0.01%
2018/10/19	2	49.05	1	52.00	52.10	1	17,086	0.01%
2018/10/18	18	52.16	2	52.00	51.50	16	16,829	0.10%
2018/10/16	6	54.88	0	0.00	54.10	6	16,399	0.04%
2018/10/15	9	56.04	11	56.20	57.20	-2	15,984	-0.01%
2018/10/12	4	51.80	9	52.28	53.30	-5	15,807	-0.03%
2018/10/11	1	47.55	5	48.22	48.50	-4	16,127	-0.02%
2018/10/09	7	53.47	7	53.53	52.30	0	15,936	0.00%
2018/10/08	1	52.50	0	0.00	52.70	1	15,934	0.01%
2018/10/05	1	52.40	0	0.00	52.20	1	16,046	0.01%
2018/10/04	11	55.16	1	54.40	53.90	10	15,944	0.06%
2018/10/03	2	57.80	0	0.00	57.80	2	15,634	0.01%
2018/10/02	12	58.65	0	0.00	58.40	12	15,806	0.08%
2018/10/01	0	0.00	2	59.15	59.20	-2	15,987	-0.01%
2018/09/28	3	58.57	0	0.00	58.10	3	16,032	0.02%
2018/09/27	1	59.40	1	59.80	59.80	0	16,022	0.00%
2018/09/26	0	0.00	1	60.50	60.20	-1	16,059	-0.01%
2018/09/25	1	61.50	0	0.00	61.70	1	15,996	0.01%
2018/09/21	3	57.90	1	58.30	58.50	2	15,787	0.01%
2018/09/20	1	59.60	0	0.00	59.50	1	15,577	0.01%
2018/09/19	1	60.10	2	60.49	60.00	-1	15,619	-0.01%
2018/09/18	5	59.74	0	0.00	59.30	5	15,521	0.03%
2018/09/17	3	61.20	3	61.63	61.20	0	15,653	0.00%
2018/09/14	11	59.62	3	59.47	59.60	8	15,536	0.05%
2018/09/13	1	56.50	4	58.28	57.50	-3	15,487	-0.02%
2018/09/12	3	57.73	1	57.90	57.40	2	15,392	0.01%
2018/09/11	6	59.77	4	60.28	60.10	2	15,284	0.01%
2018/09/10	2	59.05	9	58.82	59.40	-7	15,273	-0.05%
2018/09/07	9	58.31	6	59.35	57.50	3	15,057	0.02%
2018/09/06	8	64.06	1	63.80	63.60	7	14,555	0.05%
2018/09/05	3	66.70	0	0.00	66.60	3	14,461	0.02%
2018/09/03	19	67.64	0	67.50	66.70	19	14,537	0.13%
2018/08/31	2	68.85	3	69.40	69.70	-1	14,532	-0.01%
2018/08/29	9	70.46	0	0.00	69.90	9	14,638	0.06%
2018/08/28	2	71.60	0	0.00	70.70	2	14,686	0.01%
2018/08/27	0	0.00	6	69.27	70.10	-6	14,685	-0.04%
2018/08/24	1	67.40	2	67.50	67.40	-1	14,615	-0.01%
2018/08/22	4	67.95	0	0.00	67.40	4	15,016	0.03%
2018/08/21	3	68.50	10	68.02	68.50	-7	14,898	-0.05%
2018/08/20	4	66.10	4	67.45	65.70	0	14,733	0.00%
2018/08/17	2	67.10	0	0.00	65.00	2	14,696	0.01%
2018/08/16	3	66.67	2	67.55	67.30	1	14,730	0.01%
2018/08/15	1.9	69.26	0	0.00	67.70	1.9	14,720	0.01%
2018/08/14	2	68.80	0	0.00	70.20	2	14,828	0.01%
2018/08/13	6	69.28	2	70.40	68.90	4	14,780	0.03%
2018/08/10	0	0.00	2	73.70	73.20	-2	14,684	-0.01%
2018/08/08	10	74.79	10	74.08	73.70	0	15,904	0.00%
2018/08/07	3.1	74.54	0	0.00	74.30	3.1	15,697	0.02%
2018/08/06	14	74.39	3	74.20	73.60	11	15,527	0.07%
2018/08/03	7	77.19	1	75.70	75.80	6	15,434	0.04%
2018/08/02	4	78.13	0	0.00	78.40	4	15,088	0.03%
2018/08/01	4	79.28	0	0.00	79.60	4	15,260	0.03%
2018/07/31	3	78.90	1	79.50	78.60	2	15,524	0.01%
2018/07/30	7	80.07	1	79.70	79.60	6	15,472	0.04%
2018/07/26	5	81.00	3	81.47	81.00	2	15,483	0.01%
2018/07/25	1	80.80	2	80.65	80.70	-1	15,438	-0.01%
2018/07/24	7	78.00	0	0.00	78.70	7	15,313	0.05%
2018/07/23	18	78.54	3	78.77	78.50	15	15,282	0.10%
2018/07/20	5	80.84	1	81.10	80.50	4	15,145	0.03%
2018/07/19	10	80.82	8	81.43	80.20	2	14,995	0.01%
2018/07/18	22	85.88	2	84.55	84.00	20	14,804	0.14%
2018/07/17	0	0.00	3	87.37	88.10	-3	14,268	-0.02%
2018/07/16	1	86.40	0	0.00	86.00	1	14,503	0.01%
2018/07/13	2	88.80	2	87.45	88.80	0	14,830	0.00%
2018/07/12	0	0.00	4	85.95	86.00	-4	14,930	-0.03%
2018/07/11	0	0.00	2	84.30	83.60	-2	14,854	-0.01%
2018/07/10	0	0.00	7	83.41	83.90	-7	14,839	-0.05%
2018/07/09	4	80.98	5	81.50	81.00	-1	14,834	-0.01%
2018/07/06	1	79.20	2	79.30	79.30	-1	14,766	-0.01%
2018/07/05	8	79.79	2	77.90	78.10	6	14,840	0.04%
2018/07/04	2	81.80	1	82.10	80.90	1	14,867	0.01%
2018/07/03	0	0.00	3	82.43	81.80	-3	14,987	-0.02%
2018/07/02	4	81.43	0	0.00	81.00	4	15,008	0.03%
2018/06/29	4	83.18	3	83.37	83.20	1	15,006	0.01%
2018/06/28	4	82.18	4	82.60	83.00	0	14,896	0.00%
2018/06/27	2	86.60	1	88.50	87.20	1	14,905	0.01%
2018/06/26	1	84.70	0	0.00	85.40	1	14,884	0.01%
2018/06/25	5	88.70	0	0.00	86.50	5	14,928	0.03%
2018/06/22	1	91.40	1.3	92.27	92.50	-0.3	14,980	0.00%
2018/06/21	0	0.00	5	92.40	92.50	-5	15,189	-0.03%
2018/06/20	5	90.68	9	90.90	90.40	-4	15,469	-0.03%
2018/06/19	7	91.80	4	91.60	90.60	3	15,738	0.02%
2018/06/15	4	92.40	4	92.30	92.30	0	15,984	0.00%
2018/06/14	4.3	92.01	3	93.07	93.00	1.3	16,223	0.01%
2018/06/13	18	95.44	6	94.77	94.00	12	16,634	0.07%
2018/06/12	4	97.75	3	98.13	97.60	1	17,044	0.01%
2018/06/11	0	0.00	4	99.60	100.50	-4	17,150	-0.02%
2018/06/08	0	0.00	2.3	99.50	99.80	-2.3	17,589	-0.01%
2018/06/07	9	100.00	0	0.00	101.00	9	18,378	0.05%
2018/06/06	1	99.90	1	99.80	100.00	0	18,443	0.00%
2018/06/04	0	0.00	3	99.27	100.50	-3	18,828	-0.02%
2018/06/01	4	97.65	8	97.80	97.50	-4	18,800	-0.02%
2018/05/31	1	98.50	2	99.60	99.60	-1	18,818	-0.01%
2018/05/30	1	96.50	1	96.60	96.50	0	18,634	0.00%
2018/05/29	1	99.00	1	99.60	98.90	0	18,503	0.00%
2018/05/28	1.4	99.09	29	99.30	99.30	-27.6	18,719	-0.15%
2018/05/25	1	103.50	4	102.50	100.50	-3	19,323	-0.02%
2018/05/24	1	102.00	3	100.33	102.00	-2	19,520	-0.01%
2018/05/23	5	99.04	4	99.35	99.30	1	19,558	0.01%
2018/05/22	34	100.56	6	98.70	97.20	28	19,441	0.14%
2018/05/21	12	100.08	10	99.50	99.00	2	19,640	0.01%
2018/05/18	3	99.10	6	99.35	98.90	-3	19,694	-0.02%
2018/05/17	18	106.42	16	104.69	101.50	2	19,593	0.01%
2018/05/16	4	100.03	4	101.50	102.50	0	19,118	0.00%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/11	2	95.65	2	96.65	95.60	0	19,074	0.00%
2018/05/10	5	95.10	5	93.80	93.60	0	18,979	0.00%
2018/05/08	2	94.20	1	93.80	94.00	1	18,972	0.01%
2018/05/04	0	0.00	23	91.77	91.70	-23	18,653	-0.12%
2018/05/03	13	89.98	0	0.00	89.90	13	18,672	0.07%
2018/05/02	10	91.70	0	0.00	91.70	10	18,748	0.05%
2018/04/26	1	92.50	3	92.97	91.80	-2	18,716	-0.01%
2018/04/25	1	90.80	1	90.60	90.80	0	18,742	0.00%
2018/04/24	2	90.35	0	0.00	90.10	2	18,877	0.01%
2018/04/23	4	92.65	3	93.20	93.00	1	19,254	0.01%
2018/04/20	2	94.00	1	94.70	92.70	1	19,486	0.01%
2018/04/19	2.6	95.88	6.7	96.08	97.90	-4.1	19,220	-0.02%
2018/04/18	1	92.90	24	92.54	93.10	-23	18,841	-0.12%
2018/04/17	23	89.15	0	0.00	89.50	23	18,660	0.12%
2018/04/16	0	0.00	13	92.32	92.20	-13	18,787	-0.07%
2018/04/13	0	0.00	3	94.07	93.40	-3	18,749	-0.02%
2018/04/12	0	0.00	6	92.23	92.50	-6	18,780	-0.03%
2018/04/11	17	93.26	3	92.57	91.20	14	19,053	0.07%
2018/04/10	3	91.17	2	90.55	91.90	1	19,019	0.01%
2018/04/09	1	87.50	5	87.58	88.50	-4	19,053	-0.02%
2018/04/03	4	89.98	3	90.67	90.60	1	18,913	0.01%
2018/04/02	3	92.50	4	92.48	91.70	-1	18,896	-0.01%
2018/03/31	4	91.48	3	91.60	92.00	1	18,981	0.01%
2018/03/30	7	92.69	1	91.30	91.80	6	19,101	0.03%
2018/03/29	6	92.17	14	91.34	92.30	-8	19,052	-0.04%
2018/03/28	4	91.28	5	91.72	90.70	-1	18,971	-0.01%
2018/03/27	16	94.69	11	95.01	95.40	5	18,730	0.03%
2018/03/26	9	92.76	11	93.09	92.00	-2	18,622	-0.01%
2018/03/23	5	91.88	7	93.66	94.50	-2	18,478	-0.01%
2018/03/22	22	97.40	6	97.72	96.30	16	18,238	0.09%
2018/03/21	4	97.50	18	97.31	99.00	-14	17,895	-0.08%
2018/03/20	4	96.15	10	95.79	95.00	-6	17,524	-0.03%
2018/03/19	13	96.44	9	98.43	97.00	4	17,250	0.02%
2018/03/16	16	93.47	20	93.11	94.20	-4	16,725	-0.02%
2018/03/15	4	90.10	2	90.60	91.00	2	16,156	0.01%
2018/03/14	10	90.56	5	89.58	89.40	5	16,113	0.03%
2018/03/13	12	87.57	20	87.88	89.90	-8	15,958	-0.05%
2018/03/12	1	83.20	11	84.18	83.00	-10	15,361	-0.07%
2018/03/09	4	83.23	6	83.27	83.30	-2	15,454	-0.01%
2018/03/08	2	82.40	2	81.70	82.00	0	15,864	0.00%
2018/03/07	3	80.27	7	80.10	80.00	-4	15,939	-0.03%
2018/03/06	2	79.75	7	80.00	79.60	-5	16,308	-0.03%
2018/03/05	1	78.20	2	79.30	78.40	-1	16,806	-0.01%
2018/03/02	10	78.44	2	77.80	78.40	8	16,955	0.05%
2018/03/01	14	79.71	1	80.30	78.70	13	16,954	0.08%
2018/02/27	1	82.10	7	82.13	80.80	-6	16,838	-0.04%
2018/02/26	10	80.60	14	81.01	81.00	-4	16,145	-0.02%
2018/02/23	1	79.40	0	0.00	79.90	1	16,437	0.01%
2018/02/22	1	79.00	0	0.00	79.30	1	16,460	0.01%
2018/02/21	0	0.00	9	79.63	79.90	-9	16,493	-0.05%
2018/02/12	0	0.00	8	75.16	76.00	-8	16,049	-0.05%
2018/02/09	7	70.37	10	72.32	73.30	-3	15,942	-0.02%
2018/02/08	10	73.31	5	74.34	72.70	5	15,942	0.03%
2018/02/07	8	74.64	10	76.53	73.60	-2	15,895	-0.01%
2018/02/06	14	73.26	4	75.20	72.40	10	15,857	0.06%
2018/02/05	27	76.72	28	77.30	77.40	-1	15,869	-0.01%
2018/02/02	1	80.00	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	14	80.69	81.20	-14	16,025	-0.09%
2018/01/31	2	79.35	11	79.39	79.40	-9	16,008	-0.06%
2018/01/30	11	78.65	1	78.50	78.40	10	16,229	0.06%
2018/01/29	3	79.23	0	0.00	78.80	3	16,170	0.02%
2018/01/26	2	79.05	11	79.45	79.40	-9	16,229	-0.06%
2018/01/25	21	78.97	0	0.00	78.50	21	16,320	0.13%
2018/01/24	0	0.00	1	80.40	80.50	-1	16,586	-0.01%
2018/01/23	3	80.77	1	81.50	80.20	2	16,916	0.01%
2018/01/22	18	79.76	16	80.33	80.50	2	17,064	0.01%
2018/01/19	8	80.80	0	0.00	80.60	8	17,178	0.05%
2018/01/18	0	0.00	6	82.55	82.00	-6	17,082	-0.04%
2018/01/17	18	83.72	2	83.35	81.00	16	16,966	0.09%
2018/01/16	4	85.10	10	84.75	85.00	-6	16,460	-0.04%
2018/01/12	1	80.80	0	0.00	81.40	1	16,449	0.01%
2018/01/11	9	80.43	7	80.49	80.30	2	16,696	0.01%
2018/01/10	4	79.45	1	79.40	78.30	3	17,035	0.02%
2018/01/09	1	83.50	0	0.00	82.60	1	17,423	0.01%
2018/01/08	16	84.12	12	84.38	83.50	4	17,815	0.02%
2018/01/05	0	0.00	1	83.80	83.50	-1	18,110	-0.01%
2018/01/04	0	0.00	6	81.23	81.50	-6	17,929	-0.03%
2018/01/03	1	80.70	2	80.25	80.30	-1	18,254	-0.01%
2018/01/02	0	0.00	1	77.60	78.00	-1	18,418	-0.01%