南亞科 (2408)-群益金鼎-崇德券商分點個股進出

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
64.4
漲跌
▲0.4
漲幅
+0.63%
成交量
11,732張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	1	64.10	1	64.00	64.40	0	18,236	0.00%
2024/05/09	6.1	64.77	0.1	65.25	64.00	6	18,117	0.03%
2024/05/08	2	66.45	19	66.99	66.60	-17	17,883	-0.10%
2024/05/07	6.1	67.06	17	67.18	66.80	-10.9	17,914	-0.06%
2024/05/06	8	67.12	6	67.95	66.90	2	17,662	0.01%
2024/05/03	1.6	66.54	6	67.40	65.80	-4.4	17,378	-0.03%
2024/05/02	1	65.90	0.8	66.50	66.60	0.2	17,305	0.00%
2024/04/30	2.3	66.45	0	0.00	66.10	2.3	17,441	0.01%
2024/04/29	0	0.00	2	67.20	67.50	-2	17,653	-0.01%
2024/04/26	5.1	65.62	0.1	65.60	65.70	5	17,681	0.03%
2024/04/25	1.1	65.16	1	65.90	65.60	0.1	17,603	0.00%
2024/04/24	0	65.30	1	65.70	65.50	-1	17,558	-0.01%
2024/04/23	0	63.10	5	61.66	62.80	-5	17,548	-0.03%
2024/04/22	13	60.84	0	0.00	61.20	13	17,538	0.07%
2024/04/19	3.1	62.54	3	62.70	62.00	0.1	17,518	0.00%
2024/04/18	3.1	64.92	2.1	64.89	64.30	1	17,403	0.01%
2024/04/17	1.5	65.05	0.3	65.48	64.50	1.3	17,751	0.01%
2024/04/16	11.4	66.73	0.3	66.95	65.50	11.1	17,642	0.06%
2024/04/15	11.3	69.92	5	69.96	70.00	6.3	17,334	0.04%
2024/04/12	22.4	71.80	22.3	71.89	71.80	0.1	17,232	0.00%
2024/04/11	2.1	70.01	2	70.40	70.60	0.1	16,845	0.00%
2024/04/10	5	70.48	6	70.32	70.20	-1	16,560	-0.01%
2024/04/09	0.3	68.60	1	69.00	68.40	-0.7	16,334	0.00%
2024/04/08	5.2	68.68	3	68.97	68.10	2.2	16,321	0.01%
2024/04/03	4.1	68.11	0	0.00	68.20	4.1	16,271	0.03%
2024/04/02	23.3	70.22	26	69.54	69.10	-2.7	16,456	-0.02%
2024/04/01	16	69.03	24.2	69.27	69.40	-8.2	16,546	-0.05%
2024/03/29	2	67.70	15	68.00	67.70	-13	16,468	-0.08%
2024/03/28	13.1	68.00	23	68.18	67.60	-9.9	16,442	-0.06%
2024/03/27	10.2	68.04	2	68.30	67.90	8.2	16,791	0.05%
2024/03/26	59.1	68.86	24	68.73	68.10	35.1	16,954	0.21%
2024/03/25	7.1	67.93	16	68.37	68.50	-8.9	16,725	-0.05%
2024/03/22	38.4	69.62	50.2	69.65	69.60	-11.8	16,622	-0.07%
2024/03/21	4	65.53	17.2	67.31	67.60	-13.2	15,466	-0.09%
2024/03/20	16.1	62.02	0	0.00	61.50	16.1	14,939	0.11%
2024/03/19	2.2	62.43	0	0.00	62.30	2.2	15,179	0.01%
2024/03/18	5.1	62.63	0	0.00	62.40	5.1	15,160	0.03%
2024/03/15	4	64.00	1	63.90	63.90	3	15,090	0.02%
2024/03/14	8	63.90	0	0.00	63.80	8	15,053	0.05%
2024/03/13	15.2	63.80	0	0.00	63.30	15.2	15,008	0.10%
2024/03/12	3	65.53	0.2	66.00	65.70	2.8	14,785	0.02%
2024/03/11	4.2	65.95	5	66.62	65.80	-0.8	14,793	-0.01%
2024/03/08	8.2	65.40	2	65.50	65.00	6.2	14,679	0.04%
2024/03/07	0	0.00	2	66.65	65.70	-2	14,685	-0.01%
2024/03/06	15.1	65.34	0	0.00	65.10	15.1	14,756	0.10%
2024/03/05	1.1	66.02	0	0.00	65.80	1.1	15,155	0.01%
2024/03/04	1	66.20	1	66.80	66.50	0	15,704	0.00%
2024/03/01	3.3	66.52	0	0.00	66.30	3.3	16,281	0.02%
2024/02/29	5	66.60	0	0.00	67.30	5	16,437	0.03%
2024/02/27	2	66.70	0	0.00	66.30	2	16,604	0.01%
2024/02/26	7	67.06	0	0.00	67.90	7	16,550	0.04%
2024/02/23	30.1	68.28	1	68.40	67.70	29.1	16,648	0.17%
2024/02/22	1	67.00	0	0.00	68.10	1	16,559	0.01%
2024/02/21	0	0.00	1.2	68.35	67.30	-1.2	16,631	-0.01%
2024/02/20	1	67.00	0	0.00	67.80	1	16,506	0.01%
2024/02/16	1.2	64.89	0	0.00	65.90	1.2	16,442	0.01%
2024/02/15	7.5	65.49	3	66.00	65.40	4.5	16,233	0.03%
2024/02/05	2	67.05	0	67.70	68.20	2	15,749	0.01%
2024/02/02	3.3	67.83	0	0.00	67.60	3.3	15,710	0.02%
2024/02/01	2	69.00	0	0.00	69.20	2	15,595	0.01%
2024/01/31	2	68.90	1	69.00	68.70	1	15,589	0.01%
2024/01/30	1	69.98	0	0.00	69.30	1	15,632	0.01%
2024/01/29	2	70.89	0	0.00	70.80	2	15,743	0.01%
2024/01/26	3	70.87	0	0.00	71.00	3	15,757	0.02%
2024/01/23	10	70.65	2.2	70.92	70.70	7.8	15,551	0.05%
2024/01/22	0.1	69.40	0	0.00	69.30	0.1	15,291	0.00%
2024/01/19	1.1	69.12	4	69.48	69.30	-2.9	15,260	-0.02%
2024/01/18	0.1	68.83	0	0.00	68.20	0.1	15,318	0.00%
2024/01/17	6.2	68.31	0	0.00	67.80	6.2	15,230	0.04%
2024/01/15	0	0.00	2.2	70.31	71.50	-2.2	15,034	-0.01%
2024/01/12	17	69.19	14	68.89	68.80	3	14,915	0.02%
2024/01/11	15.5	69.42	15	68.56	69.40	0.5	14,862	0.00%
2024/01/10	0.1	71.55	0	0.00	71.50	0.1	14,549	0.00%
2024/01/09	0.1	72.90	0	0.00	72.60	0.1	14,570	0.00%
2024/01/08	6	73.17	0	0.00	73.10	6	14,541	0.04%
2024/01/05	0	0.00	1	74.50	74.70	-1	14,614	-0.01%
2024/01/04	0	73.70	43	74.13	74.40	-43	14,802	-0.29%
2024/01/03	13.2	73.36	10	73.00	73.10	3.2	14,861	0.02%
2023/12/29	0	0.00	1	78.00	78.00	-1	14,616	-0.01%
2023/12/28	1	80.20	0	0.00	78.30	1	14,536	0.01%
2023/12/26	0	0.00	11.1	77.64	78.00	-11.1	14,081	-0.08%
2023/12/25	5.1	76.07	0	0.00	75.40	5.1	14,281	0.04%
2023/12/22	5.1	75.42	6	78.95	75.90	-0.9	14,305	-0.01%
2023/12/21	1.1	75.47	4	74.55	75.40	-2.9	13,770	-0.02%
2023/12/20	1.1	72.69	0	0.00	71.80	1.1	13,486	0.01%
2023/12/19	0.4	73.29	2	73.85	73.10	-1.6	13,411	-0.01%
2023/12/18	3	73.73	1	73.40	73.40	2	13,450	0.02%
2023/12/15	1	75.10	12	75.81	74.50	-11	13,379	-0.08%
2023/12/14	38.1	74.81	12	74.08	72.80	26.1	12,831	0.20%
2023/12/13	5.1	72.79	5	73.50	73.70	0.1	12,607	0.00%
2023/12/12	1	73.80	0	0.00	72.50	1	12,936	0.01%
2023/12/11	2	72.89	1	72.20	72.20	1	12,912	0.01%
2023/12/08	0	0.00	1	71.80	72.10	-1	12,959	-0.01%
2023/12/07	2.1	70.96	0	0.00	70.70	2.1	12,868	0.02%
2023/12/06	0.1	72.85	0.1	73.53	72.00	0.1	12,755	0.00%
2023/12/05	0.1	72.79	1.5	72.93	73.20	-1.4	12,633	-0.01%
2023/12/04	0.5	73.84	0.2	74.05	74.00	0.3	12,581	0.00%
2023/12/01	5.4	73.61	0.2	74.10	73.70	5.2	12,372	0.04%
2023/11/30	5.2	73.62	13	74.96	75.00	-7.8	12,116	-0.06%
2023/11/29	1.6	73.92	3	73.77	74.20	-1.4	11,568	-0.01%
2023/11/28	2	72.60	8.1	72.77	73.50	-6.1	11,080	-0.06%
2023/11/27	6	69.95	1	69.50	70.10	5	10,413	0.05%
2023/11/24	1	69.40	1	69.90	70.80	0	10,125	0.00%
2023/11/22	5	69.60	0	0.00	70.70	5	9,571	0.05%
2023/11/20	0	0.00	5.1	68.34	70.00	-5.1	9,141	-0.06%
2023/11/17	5	67.30	0.1	67.40	67.40	5	8,935	0.06%
2023/11/16	0	67.20	0	0.00	67.20	0	8,874	0.00%
2023/11/15	0.2	67.68	2	68.15	67.60	-1.8	8,836	-0.02%
2023/11/14	0	0.00	2	64.85	66.10	-2	8,635	-0.02%
2023/11/13	2	63.35	0	0.00	63.60	2	8,651	0.02%
2023/11/10	0.1	64.85	0	0.00	63.70	0.1	8,596	0.00%
2023/11/09	2	64.51	0	0.00	64.60	2	8,583	0.02%
2023/11/08	1	65.80	0	0.00	65.40	1	8,677	0.01%
2023/11/06	0.1	65.01	0	0.00	65.40	0.1	8,664	0.00%
2023/11/02	1	65.40	0	0.00	65.60	1	8,451	0.01%
2023/11/01	0	0.00	1	64.50	64.50	-1	8,360	-0.01%
2023/10/30	1	64.51	0	0.00	64.90	1	8,489	0.01%
2023/10/27	1	65.00	0	0.00	64.80	1	8,531	0.01%
2023/10/26	1	66.80	0	0.00	66.10	1	8,531	0.01%
2023/10/25	3	67.90	0	0.00	68.00	3	8,724	0.03%
2023/10/24	9.1	67.75	0	0.00	67.80	9.1	8,898	0.10%
2023/10/20	0	0.00	5	70.10	70.30	-5	8,977	-0.06%
2023/10/19	0.1	70.30	0	0.00	70.50	0.1	8,939	0.00%
2023/10/18	0	0.00	2.1	70.25	70.20	-2.1	8,999	-0.02%
2023/10/17	4	71.13	2	71.40	70.90	2	8,886	0.02%
2023/10/16	1	70.10	1	70.50	70.60	0	8,898	0.00%
2023/10/13	3	70.53	2.4	70.89	70.80	0.6	8,919	0.01%
2023/10/12	7	70.30	4.1	70.31	71.00	2.9	8,808	0.03%
2023/10/11	2	69.80	2.2	70.54	70.70	-0.2	8,569	0.00%
2023/10/06	1.4	69.51	0	0.00	69.20	1.4	8,525	0.02%
2023/10/05	1	69.50	0	0.00	69.50	1	8,578	0.01%
2023/10/04	1	67.70	2	68.35	67.70	-1	8,613	-0.01%
2023/10/03	1	69.50	1	70.20	68.10	0	8,654	0.00%
2023/10/02	0	67.50	2	67.60	67.60	-2	8,587	-0.02%
2023/09/28	4	66.13	6.1	66.79	65.60	-2.1	8,542	-0.02%
2023/09/27	2	69.10	0	0.00	69.80	2	8,234	0.02%
2023/09/25	6	72.13	0	0.00	71.60	6	8,271	0.07%
2023/09/21	0	0.00	0.1	72.24	72.80	-0.1	8,584	0.00%
2023/09/20	0.1	70.86	0	0.00	70.70	0.1	8,534	0.00%
2023/09/19	0	0.00	3	71.60	71.70	-3	8,729	-0.03%
2023/09/18	0	71.60	1	72.90	72.30	-1	8,931	-0.01%
2023/09/15	0.3	72.60	11.1	72.12	72.40	-10.8	9,068	-0.12%
2023/09/14	1.1	69.63	0	0.00	70.00	1.1	8,745	0.01%
2023/09/13	0	68.00	1	68.40	68.40	-1	8,704	-0.01%
2023/09/11	1	66.11	0	0.00	65.70	1	8,993	0.01%
2023/09/08	0.1	66.87	0	0.00	67.20	0.1	9,209	0.00%
2023/09/07	5.3	67.83	0	0.00	67.20	5.3	9,409	0.06%
2023/09/06	0.1	68.24	0	0.00	68.00	0.1	9,453	0.00%
2023/09/05	0	67.70	1	67.40	68.10	-1	9,499	-0.01%
2023/09/04	0.1	67.60	0	0.00	67.60	0.1	9,556	0.00%
2023/09/01	0.2	69.03	3	69.25	68.20	-2.9	9,565	-0.03%
2023/08/31	2.1	68.17	2	67.20	66.60	0.1	9,428	0.00%
2023/08/30	0	67.00	0	0.00	66.70	0	9,383	0.00%
2023/08/29	1	65.50	0	0.00	66.20	1	9,505	0.01%
2023/08/25	0.1	64.90	0	0.00	65.00	0.1	9,955	0.00%
2023/08/18	0.1	65.20	0	0.00	64.60	0.1	11,063	0.00%
2023/08/16	0.1	63.60	0	0.00	63.70	0.1	11,260	0.00%
2023/08/15	1	65.60	0	0.00	64.60	1	11,326	0.01%
2023/08/14	1	66.45	0	0.00	64.90	1	11,543	0.01%
2023/08/08	1.2	68.85	0	0.00	68.50	1.2	11,788	0.01%
2023/08/02	1.1	69.52	0.2	69.60	69.10	0.9	11,778	0.01%
2023/08/01	4.1	71.03	0	0.00	71.00	4.1	11,775	0.03%
2023/07/31	8.3	73.14	8	73.96	72.30	0.3	11,778	0.00%
2023/07/28	3.2	73.60	14.1	74.52	74.80	-10.9	11,713	-0.09%
2023/07/27	0	70.00	1.1	71.19	71.40	-1	11,480	-0.01%
2023/07/26	0.1	67.10	0	0.00	67.10	0.1	11,341	0.00%
2023/07/25	11	68.30	0	0.00	68.20	11	11,414	0.10%
2023/07/21	0.1	70.10	0	0.00	70.10	0.1	11,443	0.00%
2023/07/19	0	0.00	6	70.70	70.40	-6	11,461	-0.05%
2023/07/18	0.3	70.69	0.1	69.70	69.50	0.2	11,413	0.00%
2023/07/14	0.1	70.90	5	71.30	71.70	-4.9	11,512	-0.04%
2023/07/13	0	0.00	1	71.80	70.90	-1	11,526	-0.01%
2023/07/12	0	69.60	0	0.00	70.10	0	11,523	0.00%
2023/07/07	0.1	69.50	0	0.00	69.10	0.1	12,084	0.00%
2023/07/06	1	69.50	0	0.00	70.10	1	12,369	0.01%
2023/07/05	0.2	70.35	0	0.00	70.10	0.2	12,646	0.00%
2023/07/03	1.2	70.05	0.6	70.50	70.10	0.6	13,198	0.00%
2023/06/30	1	70.01	5	70.54	70.80	-4	13,756	-0.03%
2023/06/29	9	71.92	0	0.00	72.20	9	13,957	0.06%
2023/06/27	7	71.24	0	0.00	70.80	7	13,928	0.05%
2023/06/26	1.1	73.00	0	0.00	73.00	1.1	13,798	0.01%
2023/06/21	1	74.41	0	0.00	74.60	1	13,909	0.01%
2023/06/20	0	0.00	1	78.10	77.40	-1	13,709	-0.01%
2023/06/19	1	78.60	1	78.50	78.00	0	13,645	0.00%
2023/06/16	2	78.40	2	78.35	78.50	0	13,584	0.00%
2023/06/15	0.1	75.50	0	0.00	75.30	0.1	13,317	0.00%
2023/06/14	2	75.75	1	76.60	76.20	1	13,331	0.01%
2023/06/13	0	0.00	13	74.12	74.80	-13	13,089	-0.10%
2023/06/12	1	72.80	0	0.00	72.90	1	12,895	0.01%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	1	70.60	0	0.00	70.20	1	12,837	0.01%
2023/06/07	0.2	71.65	0	0.00	71.90	0.2	12,807	0.00%
2023/06/05	0.1	72.30	0	0.00	72.10	0.1	13,136	0.00%
2023/06/01	1	71.90	0	0.00	71.40	1	12,992	0.01%
2023/05/31	0	0.00	2	72.90	73.50	-2	12,867	-0.02%
2023/05/30	1	71.10	1	71.30	71.90	0	12,652	0.00%
2023/05/29	2	71.25	1	71.40	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	2	70.90	72.40	-2	12,261	-0.02%
2023/05/22	2	71.45	3	70.87	70.10	-1	11,504	-0.01%
2023/05/18	0	0.00	12	69.61	69.30	-12	11,183	-0.11%
2023/05/17	14	67.56	14.1	68.41	68.00	-0.1	10,951	0.00%
2023/05/16	1	64.70	2	65.25	64.60	-1	10,611	-0.01%
2023/05/12	1	63.20	0	0.00	63.80	1	10,608	0.01%
2023/05/11	5	64.00	1	63.90	63.30	4	10,652	0.04%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/09	0	64.60	0	0.00	64.70	0	10,660	0.00%
2023/05/08	1	65.00	0	0.00	64.80	1	10,677	0.01%
2023/05/04	0	0.00	4	68.00	68.00	-4	10,703	-0.04%
2023/05/02	0	0.00	5	66.60	66.70	-5	10,809	-0.05%
2023/04/28	5	67.24	7	67.50	67.80	-2	11,092	-0.02%
2023/04/27	0.4	65.40	2	65.15	65.60	-1.6	10,915	-0.01%
2023/04/26	0	0.00	0	63.30	64.10	0	10,929	0.00%
2023/04/24	1	64.00	2	65.25	64.20	-1	10,804	-0.01%
2023/04/21	1	65.50	1	66.00	64.50	0	10,840	0.00%
2023/04/20	0.1	65.85	0	0.00	65.50	0.1	10,849	0.00%
2023/04/19	1	67.00	0	67.30	67.00	1	10,886	0.01%
2023/04/18	1	67.10	2	67.40	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	3	68.03	68.00	-3	11,094	-0.03%
2023/04/14	1	67.50	2	67.80	67.60	-1	11,065	-0.01%
2023/04/13	1	67.40	3	68.20	67.50	-2	11,035	-0.02%
2023/04/12	5	68.48	2.1	68.72	69.10	3	10,786	0.03%
2023/04/11	0	68.60	1	68.10	68.20	-1	10,277	-0.01%
2023/04/10	1	66.50	1	67.10	66.70	0	9,887	0.00%
2023/04/07	13.2	68.33	15.1	68.14	68.60	-1.9	9,551	-0.02%
2023/04/06	5.1	64.90	6	66.07	66.40	-0.9	9,152	-0.01%
2023/03/31	25	66.22	27.9	66.46	66.50	-2.9	8,839	-0.03%
2023/03/30	0	0.00	6.1	64.45	63.90	-6.1	8,287	-0.07%
2023/03/29	4.1	62.12	12	60.90	61.00	-8	7,940	-0.10%
2023/03/28	3	62.77	0	0.00	62.50	3	7,909	0.04%
2023/03/27	0	0.00	0.2	63.60	63.20	-0.2	7,836	0.00%
2023/03/24	6	61.95	25.2	62.69	63.30	-19.2	7,789	-0.25%
2023/03/23	12.1	59.81	3	60.03	59.80	9.1	7,417	0.12%
2023/03/17	9	59.23	2	59.80	59.30	7	7,553	0.09%
2023/03/16	1	57.90	0	0.00	57.70	1	7,489	0.01%
2023/03/14	1	58.70	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.60	0	58.70	58.50	1	7,760	0.01%
2023/03/10	14	58.84	8	58.70	58.70	6	7,943	0.08%
2023/03/09	6	60.90	6	59.40	59.10	0	8,062	0.00%
2023/03/08	1	60.80	2	60.40	61.00	-1	8,128	-0.01%
2023/03/03	1	57.99	0	0.00	57.90	1	8,220	0.01%
2023/03/01	0.1	57.60	0	0.00	57.30	0.1	8,250	0.00%
2023/02/24	0	59.30	1	58.80	58.40	-1	8,296	-0.01%
2023/02/23	0	0.00	2	59.50	59.50	-2	8,398	-0.02%
2023/02/22	3	58.87	1	59.30	58.70	2	8,649	0.02%
2023/02/21	1	60.30	0	0.00	60.40	1	8,811	0.01%
2023/02/20	0	0.00	0.1	60.10	60.00	-0.1	8,908	0.00%
2023/02/16	0	0.00	1	59.30	59.70	-1	9,137	-0.01%
2023/02/14	0	0.00	2	58.40	58.40	-2	9,351	-0.02%
2023/02/13	2	57.60	1	57.70	57.60	1	9,438	0.01%
2023/02/10	1	58.20	5	58.30	58.30	-4	9,554	-0.04%
2023/02/06	4	58.50	4	58.50	58.10	0	9,798	0.00%
2023/02/03	0	0.00	2	60.00	59.90	-2	9,805	-0.02%
2023/02/02	2	59.60	12	59.53	59.90	-10	9,835	-0.10%
2023/02/01	4	57.85	0	0.00	58.20	4	9,842	0.04%
2023/01/31	6	58.98	0	0.00	57.80	6	9,858	0.06%
2023/01/30	2	60.25	33.1	60.14	60.30	-31.1	9,772	-0.32%
2023/01/17	0	57.30	0	0.00	57.70	0	9,566	0.00%
2023/01/16	1.1	56.63	3	57.20	57.50	-2	9,732	-0.02%
2023/01/13	2	56.05	0	0.00	56.00	2	9,885	0.02%
2023/01/12	0	56.30	0	0.00	56.20	0	10,227	0.00%
2023/01/11	29	56.60	20	56.50	57.00	9	10,492	0.09%
2023/01/10	21	56.69	36	56.55	56.50	-15	10,614	-0.14%
2023/01/09	0	0.00	25	55.86	56.70	-25	10,734	-0.23%
2023/01/06	21	55.01	15	55.00	55.00	6	11,045	0.05%
2023/01/05	4	55.33	10	55.30	54.90	-6	11,150	-0.05%
2022/12/28	0	0.00	1	51.70	51.30	-1	11,959	-0.01%
2022/12/27	0	0.00	40	51.68	51.90	-40	12,174	-0.33%
2022/12/23	3	50.60	0	0.00	51.40	3	12,550	0.02%
2022/12/22	0	0.00	5	52.10	51.70	-5	12,618	-0.04%
2022/12/21	3	51.90	0	0.00	51.50	3	12,675	0.02%
2022/12/20	11	53.05	0	0.00	52.00	11	12,632	0.09%
2022/12/19	21	54.20	0	0.00	53.70	21	12,685	0.17%
2022/12/16	6	54.70	0	0.00	54.50	6	12,705	0.05%
2022/12/15	3	55.57	0	0.00	55.90	3	12,692	0.02%
2022/12/12	0	0.00	6	54.70	54.80	-6	12,909	-0.05%
2022/12/09	8	53.81	0	0.00	53.70	8	13,049	0.06%
2022/12/08	1	54.40	0	0.00	54.00	1	13,003	0.01%
2022/12/07	2	53.95	5	53.64	53.50	-3	13,037	-0.02%
2022/12/06	6	54.75	1	54.60	54.30	5	12,971	0.04%
2022/12/05	1	56.30	3	56.67	56.20	-2	12,790	-0.02%
2022/12/02	6	56.37	0	0.00	56.10	6	12,759	0.05%
2022/12/01	1	57.20	1	58.70	57.50	0	12,598	0.00%
2022/11/30	1.1	56.50	0	0.00	56.80	1.1	12,465	0.01%
2022/11/29	3	56.93	1	57.10	57.20	2	12,256	0.02%
2022/11/28	1	58.90	0	0.00	58.50	1	12,021	0.01%
2022/11/24	4	60.20	0	0.00	59.90	4	11,927	0.03%
2022/11/23	2	60.05	4	59.75	59.80	-2	11,862	-0.02%
2022/11/22	1	58.10	1	59.10	59.20	0	11,790	0.00%
2022/11/21	2.1	59.29	0	0.00	58.40	2.1	11,699	0.02%
2022/11/18	7	60.93	6.1	61.17	60.70	0.9	11,515	0.01%
2022/11/17	0.1	58.78	0	0.00	58.90	0.1	11,262	0.00%
2022/11/16	0	59.20	2	60.00	60.10	-2	11,043	-0.02%
2022/11/15	0	58.94	5	59.60	59.70	-5	10,935	-0.05%
2022/11/14	0.1	60.12	2	60.15	59.90	-1.9	10,840	-0.02%
2022/11/11	2	59.30	12	59.68	59.80	-10	10,735	-0.09%
2022/11/07	1	56.70	2	56.65	56.90	-1	10,263	-0.01%
2022/11/04	1	55.10	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	1	56.00	56.00	-1	10,076	-0.01%
2022/10/31	0	0.00	2	53.60	54.50	-2	10,018	-0.02%
2022/10/28	2	53.50	0	0.00	53.10	2	9,982	0.02%
2022/10/27	0	0.00	1	55.30	55.00	-1	9,909	-0.01%
2022/10/26	1	54.40	0	0.00	54.50	1	9,927	0.01%
2022/10/24	0	0.00	5	57.50	55.60	-5	9,777	-0.05%
2022/10/21	1	55.80	2	55.85	55.70	-1	9,588	-0.01%
2022/10/20	1	54.30	2.2	55.21	55.70	-1.2	9,364	-0.01%
2022/10/19	6	54.32	4	54.20	53.80	2	9,033	0.02%
2022/10/18	1	54.70	1	55.79	55.80	0	8,832	0.00%
2022/10/17	9	53.81	20	55.17	56.20	-11	8,778	-0.13%
2022/10/14	7	53.24	36.3	53.28	55.20	-29.3	8,617	-0.34%
2022/10/13	9	51.47	7	51.76	51.40	2	8,335	0.02%
2022/10/12	5	51.40	46	52.06	52.70	-41	8,264	-0.50%
2022/10/11	2	49.43	0	0.00	49.75	2	8,133	0.02%
2022/10/07	0	0.00	3	49.85	50.20	-3	8,109	-0.04%
2022/10/06	3	50.50	3	50.03	50.20	0	8,135	0.00%
2022/10/05	2	50.90	4	50.80	51.40	-2	8,133	-0.02%
2022/10/04	0	0.00	2	49.40	49.95	-2	7,909	-0.03%
2022/10/03	2	47.63	0	0.00	47.55	2	7,827	0.03%
2022/09/30	1	46.80	0	48.25	48.95	1	7,875	0.01%
2022/09/29	11	46.32	0	0.00	47.15	11	7,887	0.14%
2022/09/28	1	46.20	1	45.50	45.50	0	7,919	0.00%
2022/09/26	10	46.20	0	0.00	45.65	10	8,021	0.12%
2022/09/22	0.1	46.60	0	0.00	46.80	0.1	8,624	0.00%
2022/09/21	0	47.35	0	0.00	47.15	0	8,703	0.00%
2022/09/20	11.1	48.41	2	48.55	47.65	9.1	8,687	0.10%
2022/09/19	17.1	48.64	0	0.00	48.60	17.1	8,575	0.20%
2022/09/16	2	49.60	0	0.00	49.10	2	8,503	0.02%
2022/09/14	3	50.64	1	50.60	50.70	2	8,371	0.02%
2022/09/07	2	50.20	0	0.00	50.60	2	8,413	0.02%
2022/09/05	4.1	51.60	0	0.00	51.10	4.1	8,515	0.05%
2022/09/01	1	52.70	5	52.80	52.60	-4	8,715	-0.05%
2022/08/29	2	52.40	0	0.00	52.50	2	8,668	0.02%
2022/08/26	3	54.00	0	0.00	53.50	3	8,694	0.03%
2022/08/24	4	52.90	0	0.00	52.60	4	8,725	0.05%
2022/08/19	0	0.00	3	54.30	54.30	-3	9,026	-0.03%
2022/08/18	18	53.70	0	0.00	53.60	18	9,061	0.20%
2022/08/17	20	53.40	0	0.00	55.00	20	9,063	0.22%
2022/08/11	0	0.00	3	52.97	53.00	-3	9,076	-0.03%
2022/08/10	1.1	51.72	0	51.90	51.60	1	9,107	0.01%
2022/08/09	1	53.00	0	0.00	52.90	1	9,129	0.01%
2022/08/08	2	53.00	0	0.00	53.10	2	9,293	0.02%
2022/08/05	1	53.30	0	0.00	53.20	1	9,286	0.01%
2022/08/03	0	51.20	0	0.00	51.20	0	9,277	0.00%
2022/08/02	2	50.55	0	0.00	50.40	2	9,277	0.02%
2022/07/25	0.1	52.60	0	0.00	52.70	0.1	9,434	0.00%
2022/07/22	8	53.60	0	0.00	53.70	8	9,419	0.08%
2022/07/20	0	0.00	8	54.10	53.40	-8	9,332	-0.09%
2022/07/19	0.1	53.50	1	53.00	53.00	-1	9,270	-0.01%
2022/07/18	6.1	53.00	7	53.19	54.20	-0.9	9,209	-0.01%
2022/07/15	4	49.90	4	50.90	51.40	0	8,975	0.00%
2022/07/13	3	49.17	0	0.00	49.00	3	8,893	0.03%
2022/07/12	3	47.37	0	0.00	47.35	3	8,762	0.03%
2022/07/08	41	50.47	0	0.00	49.65	41	8,838	0.46%
2022/07/07	0	0.00	2	48.60	50.50	-2	8,699	-0.02%
2022/07/06	2	48.60	2.4	49.32	48.60	-0.4	8,629	0.00%
2022/07/05	2	48.05	1	49.00	49.40	1	8,597	0.01%
2022/07/04	0	0.00	4	48.58	49.15	-4	8,559	-0.05%
2022/07/01	1	49.23	1.1	49.00	48.30	-0.1	8,567	0.00%
2022/06/30	5	50.20	0	0.00	49.40	5	8,490	0.06%
2022/06/29	1.1	57.52	0	0.00	57.10	1.1	8,100	0.01%
2022/06/27	1	59.70	0	0.00	59.80	1	8,043	0.01%
2022/06/24	0	0.00	0.1	58.70	58.90	-0.1	8,109	0.00%
2022/06/22	0	58.40	0	0.00	58.10	0	8,481	0.00%
2022/06/20	1	59.30	1	59.50	59.50	0	8,978	0.00%
2022/06/17	0	0.00	0.1	59.70	60.10	-0.1	9,071	0.00%
2022/06/16	0.1	60.90	0	0.00	60.40	0.1	9,037	0.00%
2022/06/15	1	61.20	0.1	62.20	61.20	1	9,029	0.01%
2022/06/14	0	0.00	1	61.90	62.20	-1	9,057	-0.01%
2022/06/13	3.1	61.98	0	0.00	62.20	3.1	9,249	0.03%
2022/06/10	4.1	64.95	1	65.70	65.10	3.1	9,214	0.03%
2022/06/07	7	66.06	0	0.00	65.80	7	9,453	0.07%
2022/06/06	3	66.00	6	66.45	66.80	-3	9,489	-0.03%
2022/06/02	2	66.50	1	66.80	66.80	1	9,621	0.01%
2022/05/31	0.1	66.80	1	66.80	66.80	-0.9	9,935	-0.01%
2022/05/26	3	64.43	0	0.00	63.50	3	9,990	0.03%
2022/05/24	1	64.80	0	0.00	64.30	1	10,158	0.01%
2022/05/23	1	66.20	3	66.43	66.40	-2	10,161	-0.02%
2022/05/20	1	66.70	0	0.00	66.80	1	10,280	0.01%
2022/05/19	1	65.90	2	66.25	66.90	-1	10,442	-0.01%
2022/05/18	0	0.00	2	67.30	67.20	-2	10,704	-0.02%
2022/05/17	2	67.20	1	67.60	67.00	1	11,201	0.01%
2022/05/16	1	66.80	0	0.00	66.90	1	11,396	0.01%
2022/05/12	1	64.90	0.1	64.70	64.60	1	11,419	0.01%
2022/05/11	2	65.50	0	0.00	65.20	2	11,594	0.02%
2022/05/10	1	65.60	0	0.00	66.00	1	11,607	0.01%
2022/05/09	0	0.00	0.1	65.60	65.10	-0.1	11,659	0.00%
2022/05/05	0.1	67.20	1	67.40	67.00	-1	11,942	-0.01%
2022/05/03	0	0.00	4	65.55	65.90	-4	11,841	-0.03%
2022/04/28	0	0.00	3	63.83	64.20	-3	11,991	-0.03%
2022/04/27	2	62.65	0	0.00	63.20	2	11,955	0.02%
2022/04/26	1	64.30	3	64.13	64.20	-2	11,909	-0.02%
2022/04/25	3.2	64.04	3	64.73	64.30	0.2	11,900	0.00%
2022/04/22	2	66.20	3	66.27	66.40	-1	11,817	-0.01%
2022/04/21	2	65.70	0	0.00	66.90	2	11,799	0.02%
2022/04/20	0.1	65.30	1	65.20	65.30	-1	11,771	-0.01%
2022/04/19	0	0.00	2	64.50	64.40	-2	11,725	-0.02%
2022/04/15	15	63.65	4	63.63	63.90	11	11,730	0.09%
2022/04/14	13.1	64.80	2	64.25	64.10	11.1	11,775	0.09%
2022/04/13	2	66.00	0	0.00	66.70	2	11,644	0.02%
2022/04/12	3	65.40	4.1	65.55	65.50	-1	11,716	-0.01%
2022/04/11	0	0.00	2.2	66.44	66.80	-2.2	11,656	-0.02%
2022/04/08	2	67.05	1	66.70	66.80	1	11,691	0.01%
2022/04/07	3	66.60	3	66.97	66.20	0	11,833	0.00%
2022/04/06	7.1	66.66	1	66.60	66.60	6.1	11,677	0.05%
2022/04/01	2	68.25	0	0.00	69.20	2	11,474	0.02%
2022/03/31	5	69.50	1	70.10	69.20	4	11,373	0.04%
2022/03/30	2	69.40	1	70.10	69.30	1	11,324	0.01%
2022/03/29	4	69.25	0	0.00	69.00	4	11,401	0.04%
2022/03/28	3.1	67.92	4	68.95	69.80	-0.9	11,703	-0.01%
2022/03/25	7.2	69.63	0	0.00	68.90	7.2	11,833	0.06%
2022/03/24	9	70.97	2	70.90	71.30	7	11,633	0.06%
2022/03/23	0.1	73.70	0	0.00	73.70	0.1	11,227	0.00%
2022/03/22	0.1	74.10	0	0.00	74.00	0.1	11,175	0.00%
2022/03/21	0.1	74.90	0	0.00	74.90	0.1	11,088	0.00%
2022/03/18	3	74.60	0	0.00	74.80	3	11,147	0.03%
2022/03/17	0.1	73.50	4	73.35	74.20	-4	11,151	-0.04%
2022/03/16	11	72.51	10	70.90	70.90	1	11,085	0.01%
2022/03/15	0	0.00	3	73.11	73.00	-3	10,921	-0.03%
2022/03/11	2	75.79	2.1	75.52	75.60	-0.1	10,971	0.00%
2022/03/10	1	76.60	2	76.80	76.70	-1	11,079	-0.01%
2022/03/09	1	75.10	0	0.00	74.90	1	11,462	0.01%
2022/03/08	5	76.20	5	74.80	74.70	0	12,369	0.00%
2022/03/07	9	77.04	10	78.48	76.90	-1	12,479	-0.01%
2022/03/04	0.2	82.28	1	82.60	81.60	-0.9	12,687	-0.01%
2022/03/03	1.4	81.91	3.1	82.20	82.60	-1.7	12,750	-0.01%
2022/03/02	4.1	79.01	4	79.40	79.70	0.1	12,753	0.00%
2022/03/01	3	77.93	4.1	79.26	79.90	-1.1	12,792	-0.01%
2022/02/25	8	77.61	5	77.34	77.10	3	12,808	0.02%
2022/02/24	22	77.04	16	76.98	76.30	6	13,186	0.05%
2022/02/23	1	78.70	0	0.00	79.00	1	13,782	0.01%
2022/02/22	13.1	78.38	12	78.70	78.70	1.1	13,846	0.01%
2022/02/21	6.1	81.93	2	80.70	80.40	4.1	13,791	0.03%
2022/02/18	0.1	83.67	1	83.50	83.50	-0.9	13,757	-0.01%
2022/02/17	3.5	82.06	13	82.67	82.70	-9.6	13,560	-0.07%
2022/02/16	4.1	80.50	0	0.00	80.50	4.1	13,157	0.03%
2022/02/15	0	0.00	4	79.35	78.80	-4	12,947	-0.03%
2022/02/14	0	0.00	2.1	78.12	78.70	-2.1	12,952	-0.02%
2022/02/10	0.1	78.40	1	78.70	79.00	-0.9	13,004	-0.01%
2022/02/09	0	0.00	2	78.40	78.50	-2	13,050	-0.02%
2022/02/08	3	77.30	3	77.43	77.40	0	13,067	0.00%
2022/02/07	0.1	76.30	2	75.70	76.40	-1.9	13,149	-0.01%
2022/01/26	4	73.08	0	0.00	72.00	4	13,115	0.03%
2022/01/25	0	0.00	6	72.50	72.00	-6	13,324	-0.05%
2022/01/24	0	0.00	1	71.50	72.60	-1	13,311	-0.01%
2022/01/21	9	72.47	9	72.43	72.30	0	13,394	0.00%
2022/01/20	0	0.00	1	75.00	75.10	-1	13,388	-0.01%
2022/01/18	0.2	75.60	1	75.80	75.10	-0.8	13,634	-0.01%
2022/01/17	0.1	74.40	0	0.00	74.40	0.1	13,652	0.00%
2022/01/14	0.1	74.30	1	74.69	74.30	-1	13,716	-0.01%
2022/01/13	1	74.00	3	74.93	74.60	-2	13,705	-0.01%
2022/01/10	1	74.40	1	74.90	74.90	0	13,727	0.00%
2022/01/07	5	73.80	2	74.20	73.70	3	13,863	0.02%
2022/01/06	8.1	73.83	2	73.55	73.80	6.1	13,995	0.04%
2022/01/05	6.1	76.12	0	0.00	75.90	6.1	14,067	0.04%
2022/01/04	0	0.00	15	76.70	77.20	-15	14,085	-0.11%
2022/01/03	8.1	76.64	0	0.00	76.20	8.1	14,124	0.06%
2021/12/30	3.1	78.03	17.1	77.67	78.10	-14	14,152	-0.10%
2021/12/29	0	0.00	8	76.69	76.60	-8	14,294	-0.06%
2021/12/28	0	0.00	5	76.70	76.70	-5	14,486	-0.03%
2021/12/27	1	76.20	1	76.70	76.60	0	14,579	0.00%
2021/12/24	1	76.20	0	0.00	75.70	1	14,725	0.01%
2021/12/23	4.1	76.44	2	76.50	75.90	2	15,123	0.01%
2021/12/22	24.3	77.54	6	79.30	76.50	18.3	15,403	0.12%
2021/12/21	6	78.07	2	78.09	76.80	4	15,245	0.03%
2021/12/20	0	77.50	0	77.20	75.90	0	15,025	0.00%
2021/12/17	0	0.00	1	75.20	75.70	-1	14,877	-0.01%
2021/12/15	0	0.00	0	75.80	76.00	0	14,956	0.00%
2021/12/14	3	75.63	2	74.80	74.80	1	15,006	0.01%
2021/12/13	0	77.05	0.3	77.74	76.60	-0.2	14,963	0.00%
2021/12/10	2.1	77.12	3.1	77.74	77.80	-1	15,132	-0.01%
2021/12/09	0.3	77.73	2	77.85	77.50	-1.7	15,118	-0.01%
2021/12/08	1	77.80	3	77.67	76.90	-2	15,080	-0.01%
2021/12/07	6	77.55	14	76.99	77.50	-8	14,987	-0.05%
2021/12/06	1	78.78	2	77.70	77.50	-1	14,955	-0.01%
2021/12/03	8	78.05	3	78.80	78.80	5	14,926	0.03%
2021/12/02	9	79.32	15	79.34	79.80	-6	14,545	-0.04%
2021/12/01	3	74.60	15.2	75.16	76.00	-12.1	13,754	-0.09%
2021/11/30	3	74.80	5	76.00	74.20	-2	13,587	-0.01%
2021/11/29	2	72.10	3	72.87	73.30	-1	13,246	-0.01%
2021/11/26	2	73.45	2	74.30	73.50	0	13,296	0.00%
2021/11/25	1	75.00	17	75.17	74.40	-16	13,187	-0.12%
2021/11/24	1	75.99	12	75.30	75.40	-11	13,138	-0.08%
2021/11/23	4	75.25	10	75.69	75.70	-6	13,139	-0.05%
2021/11/22	5	74.56	33	74.96	75.40	-28	12,838	-0.22%
2021/11/19	3	70.07	10	70.40	69.60	-7	12,097	-0.06%
2021/11/18	0	0.00	1	71.30	71.60	-1	12,059	-0.01%
2021/11/17	0	0.00	2	71.00	71.00	-2	12,046	-0.02%
2021/11/16	1	70.60	0	70.50	70.80	1	12,080	0.01%
2021/11/15	4	70.20	6	70.10	70.30	-2	12,217	-0.02%
2021/11/12	1	68.30	0	0.00	68.70	1	12,256	0.01%
2021/11/11	4	68.25	1	68.80	68.00	3	12,517	0.02%
2021/11/10	1	69.79	5	69.90	69.90	-4	12,744	-0.03%
2021/11/09	14	67.97	1	68.70	68.70	13	12,955	0.10%
2021/11/08	0	0.00	6	67.03	67.60	-6	13,118	-0.05%
2021/11/05	6	66.02	3	66.66	65.70	3	13,668	0.02%
2021/11/04	8	67.31	4	66.93	66.70	4	13,805	0.03%
2021/11/03	1	68.10	1.3	68.61	68.60	-0.3	13,729	0.00%
2021/11/02	5	66.58	2	66.40	66.50	3	13,653	0.02%
2021/11/01	0	0.00	3	67.30	67.00	-3	13,621	-0.02%
2021/10/29	0	0.00	1	67.00	66.50	-1	13,787	-0.01%
2021/10/28	0.1	65.80	3.1	66.66	66.50	-3	13,799	-0.02%
2021/10/27	0.2	64.80	12	65.37	66.20	-11.9	13,851	-0.09%
2021/10/26	4	63.53	0	0.00	63.70	4	13,765	0.03%
2021/10/25	0	0.00	3	62.90	63.50	-3	13,794	-0.02%
2021/10/22	4	62.18	0	0.00	62.10	4	13,900	0.03%
2021/10/21	6	63.05	10	63.50	62.50	-4	14,044	-0.03%
2021/10/20	0	63.20	1	63.30	63.50	-1	14,119	-0.01%
2021/10/19	0	0.00	0	63.30	63.50	0	14,374	0.00%
2021/10/18	3	62.60	2	62.50	62.70	1	14,627	0.01%
2021/10/15	0	63.80	1	63.40	63.70	-1	15,092	-0.01%
2021/10/14	0	0.00	15.2	61.43	62.30	-15.2	15,126	-0.10%
2021/10/13	8.1	59.67	0	0.00	59.40	8.1	15,201	0.05%
2021/10/12	12	60.04	2	61.25	61.00	10	15,328	0.07%
2021/10/08	4	62.53	4	63.10	61.60	0	15,434	0.00%
2021/10/07	13.1	61.89	11	61.97	61.60	2.1	15,727	0.01%
2021/10/06	6	63.41	1	61.70	61.40	5	16,326	0.03%
2021/10/05	22	63.66	5	64.36	64.60	17	16,722	0.10%
2021/10/04	1	64.20	4.1	64.40	64.90	-3.1	16,830	-0.02%
2021/10/01	0	0.00	7	65.14	64.30	-7	16,962	-0.04%
2021/09/30	15	67.37	3	67.97	65.90	12	17,021	0.07%
2021/09/29	5	64.42	12	65.49	67.20	-7	16,775	-0.04%
2021/09/28	4	65.10	14	66.01	66.30	-10	16,631	-0.06%
2021/09/27	5	64.52	10	64.50	64.60	-5	16,644	-0.03%
2021/09/24	0.2	64.80	3	64.90	64.90	-2.8	16,907	-0.02%
2021/09/23	3	64.30	3.2	64.68	64.40	-0.2	17,098	0.00%
2021/09/22	3	62.97	8	62.90	63.00	-5	17,247	-0.03%
2021/09/17	1.1	64.69	0	0.00	64.90	1.1	17,496	0.01%
2021/09/15	20.2	64.46	0	0.00	64.00	20.2	18,073	0.11%
2021/09/14	9	65.84	5	66.10	66.20	4	18,197	0.02%
2021/09/10	2	65.05	7	65.96	66.80	-5	18,621	-0.03%
2021/09/08	0	0.00	1	64.00	64.30	-1	18,710	-0.01%
2021/09/07	6	65.40	2	65.40	65.20	4	18,732	0.02%
2021/09/06	0.2	67.00	4	67.50	66.40	-3.8	18,731	-0.02%
2021/09/03	1	66.10	5	66.30	66.00	-4	18,706	-0.02%
2021/09/02	8	66.75	0	0.00	66.20	8	18,806	0.04%
2021/09/01	0	0.00	4	67.68	68.10	-4	19,005	-0.02%
2021/08/31	9	66.00	2	66.50	66.40	7	18,924	0.04%
2021/08/30	0	0.00	9	65.93	66.40	-9	19,147	-0.05%
2021/08/27	9	64.91	1	65.50	65.00	8	19,410	0.04%
2021/08/26	8.1	65.91	12	66.06	65.30	-3.9	19,518	-0.02%
2021/08/25	1	66.70	0	0.00	67.00	1	19,468	0.01%
2021/08/24	1.1	67.28	0	0.00	66.00	1.1	19,624	0.01%
2021/08/23	5.1	66.70	0	0.00	66.80	5.1	19,651	0.03%
2021/08/20	2	64.72	1	64.70	64.60	1	19,882	0.01%
2021/08/19	1.1	65.76	10	66.30	65.70	-8.9	19,903	-0.04%
2021/08/18	1	67.00	1	67.90	69.00	0	19,830	0.00%
2021/08/17	4	66.58	3	67.30	66.60	1	19,940	0.01%
2021/08/16	3	65.13	8	65.70	66.30	-5	19,744	-0.03%
2021/08/13	5.1	64.60	4	65.00	64.30	1.1	19,530	0.01%
2021/08/12	1.2	65.83	10	66.40	66.30	-8.8	19,218	-0.05%
2021/08/11	19.1	68.11	1	67.50	67.30	18.1	19,072	0.09%
2021/08/10	7.2	73.03	12	72.27	70.90	-4.8	18,705	-0.03%
2021/08/09	7	72.41	4	73.18	73.70	3	18,666	0.02%
2021/08/06	5.2	73.99	2	73.80	73.60	3.2	18,793	0.02%
2021/08/05	2	74.70	2	75.15	75.20	0	19,056	0.00%
2021/08/04	1	76.80	0	75.80	75.50	1	19,443	0.00%
2021/08/03	1	74.60	5	75.24	75.80	-4	19,608	-0.02%
2021/08/02	4	74.48	3	73.20	74.50	1	19,682	0.01%
2021/07/30	13	72.68	13	72.64	72.30	0	19,769	0.00%
2021/07/29	0	72.50	3	72.90	72.00	-3	19,921	-0.01%
2021/07/28	0	0.00	8	72.00	72.20	-8	20,073	-0.04%
2021/07/27	6	74.02	6	74.45	73.30	0	20,281	0.00%
2021/07/26	5	73.90	0	0.00	73.50	5	20,386	0.02%
2021/07/23	7	73.69	6.3	74.46	73.40	0.7	20,489	0.00%
2021/07/22	1	73.70	7	73.91	73.70	-6	20,352	-0.03%
2021/07/21	23.1	72.06	5	72.35	71.50	18.1	20,224	0.09%
2021/07/20	2	74.70	12	74.69	74.50	-10	19,822	-0.05%
2021/07/19	15	76.09	6	75.65	75.60	9	19,898	0.05%
2021/07/16	17	77.27	0	0.00	77.40	17	20,109	0.08%
2021/07/15	15	78.55	13	78.95	78.60	2	20,084	0.01%
2021/07/14	27	77.86	21	78.07	77.80	6	20,052	0.03%
2021/07/13	25	77.85	13	78.38	76.90	12	19,790	0.06%
2021/07/12	18.2	77.82	0	0.00	76.40	18.2	19,185	0.09%
2021/07/09	6	77.13	5	78.14	78.60	1	18,599	0.01%
2021/07/08	1	78.50	2	78.90	78.40	-1	18,659	-0.01%
2021/07/07	11	79.65	0	0.00	79.50	11	18,813	0.06%
2021/07/06	11.6	80.11	0	79.40	79.10	11.6	19,223	0.06%
2021/07/05	5.3	79.90	4	80.60	80.40	1.3	19,693	0.01%
2021/07/02	1	78.60	4	79.85	79.50	-3	19,631	-0.02%
2021/07/01	8.1	78.57	0	0.00	78.00	8.1	19,620	0.04%
2021/06/30	4	79.28	1	79.30	79.70	3	19,992	0.02%
2021/06/29	3	80.37	0	0.00	79.30	3	20,802	0.01%
2021/06/28	2	81.25	5	81.26	81.20	-3	20,711	-0.01%
2021/06/25	16.7	80.05	24	80.38	80.00	-7.3	20,404	-0.04%
2021/06/24	4	77.55	2	77.00	77.60	2	20,025	0.01%
2021/06/23	2	75.10	1	75.30	76.60	1	19,915	0.01%
2021/06/21	3	76.07	1	77.70	74.70	2	19,487	0.01%
2021/06/18	0	0.00	1	79.70	78.90	-1	19,175	-0.01%
2021/06/17	3	78.27	0	0.00	78.90	3	19,169	0.02%
2021/06/16	0.3	80.05	1	80.00	79.10	-0.7	19,225	0.00%
2021/06/15	13.1	78.85	1	78.60	78.70	12.1	19,348	0.06%
2021/06/11	0.1	80.00	2	79.95	78.80	-1.9	19,304	-0.01%
2021/06/10	2	78.05	2	77.90	79.50	0	19,253	0.00%
2021/06/09	9	77.69	13	77.63	77.20	-4	19,120	-0.02%
2021/06/08	4	80.23	0	0.00	80.10	4	19,109	0.02%
2021/06/07	10.1	79.42	0	0.00	79.40	10.1	19,165	0.05%
2021/06/04	16.2	82.49	16	82.37	82.20	0.2	19,066	0.00%
2021/06/03	4.3	82.99	8	82.79	83.60	-3.8	18,935	-0.02%
2021/06/02	5.6	80.99	7	82.10	81.60	-1.4	18,891	-0.01%
2021/06/01	9.2	81.73	4	83.00	81.30	5.2	19,089	0.03%
2021/05/31	3	81.60	6.1	81.91	81.90	-3.1	19,265	-0.02%
2021/05/28	5.4	81.00	13	81.55	80.60	-7.7	19,541	-0.04%
2021/05/27	3	77.20	2	78.00	78.30	1	19,505	0.01%
2021/05/26	5	78.32	4	79.10	77.80	1	19,647	0.01%
2021/05/25	16	78.50	13	78.97	78.80	3	19,919	0.02%
2021/05/21	10	77.52	5	78.10	76.30	5	20,324	0.02%
2021/05/20	2	75.85	1	76.20	75.20	1	20,659	0.00%
2021/05/19	2	74.50	0	0.00	75.10	2	21,212	0.01%
2021/05/18	0	0.00	5	76.38	76.80	-5	21,152	-0.02%
2021/05/17	2	71.40	0	0.00	71.70	2	21,207	0.01%
2021/05/14	3	73.93	1	76.10	73.00	2	21,068	0.01%
2021/05/13	1	72.47	1	73.20	74.30	0	20,903	0.00%
2021/05/12	4.5	72.75	1.2	73.74	73.40	3.3	20,714	0.02%
2021/05/11	3	76.90	5	77.00	76.50	-2	20,739	-0.01%
2021/05/10	10.9	83.19	0	0.00	82.10	10.9	20,746	0.05%
2021/05/07	4	84.93	0	0.00	85.50	4	20,756	0.02%
2021/05/06	2	83.30	1	85.10	82.90	1	20,692	0.00%
2021/05/05	7	84.53	0	86.30	82.70	7	20,497	0.03%
2021/05/04	4	84.85	2	87.45	85.30	2	20,372	0.01%
2021/05/03	5	89.68	2	88.30	87.70	3	20,113	0.01%
2021/04/29	4	92.80	0	0.00	91.60	4	19,847	0.02%
2021/04/28	4	94.05	2	95.60	94.40	2	19,756	0.01%
2021/04/27	6	94.59	0	0.00	94.00	6	19,929	0.03%
2021/04/26	1	96.30	2	95.30	95.90	-1	19,902	-0.01%
2021/04/23	6	93.27	1	94.10	94.40	5	19,919	0.03%
2021/04/22	10	95.05	16	94.66	93.40	-6	19,931	-0.03%
2021/04/21	9	98.67	2	100.75	98.30	7	19,622	0.04%
2021/04/20	4	99.83	10	100.70	99.70	-6	19,558	-0.03%
2021/04/19	6	99.40	10	100.65	99.40	-4	19,730	-0.02%
2021/04/16	9	99.09	7	100.04	98.70	2	20,139	0.01%
2021/04/15	8	99.33	1	98.80	99.00	7	20,435	0.03%
2021/04/14	10	100.01	7	100.17	99.70	3	20,480	0.01%
2021/04/13	2	99.70	7	102.57	100.00	-5	20,503	-0.02%
2021/04/12	8	99.86	3	99.13	99.10	5	20,485	0.02%
2021/04/09	1	101.00	6	102.25	102.50	-5	20,283	-0.02%
2021/04/07	3	97.20	0	0.00	97.10	3	19,728	0.02%
2021/04/06	11	98.70	8	97.85	97.30	3	19,707	0.02%
2021/04/01	4	97.68	14.1	98.41	100.50	-10.1	19,449	-0.05%
2021/03/31	0	0.00	2	93.40	91.90	-2	18,561	-0.01%
2021/03/29	0	0.00	0	91.90	91.20	0	18,703	0.00%
2021/03/25	3	89.30	1	89.30	89.60	2	19,032	0.01%
2021/03/24	3	90.13	1.6	90.36	90.00	1.4	19,048	0.01%
2021/03/23	1	91.60	1	92.20	91.70	0	19,141	0.00%
2021/03/22	2	91.60	0	0.00	90.90	2	19,233	0.01%
2021/03/19	3	92.93	0	0.00	92.50	3	19,282	0.02%
2021/03/18	0	0.00	5	95.46	95.50	-5	19,232	-0.03%
2021/03/17	4	92.05	1	92.70	91.90	3	19,428	0.02%
2021/03/16	0	0.00	2	94.30	93.40	-2	19,642	-0.01%
2021/03/15	2	92.50	3	92.50	93.20	-1	19,972	-0.01%
2021/03/12	1	92.40	0.1	92.60	93.50	0.9	20,216	0.00%
2021/03/11	1	90.40	0	0.00	91.40	1	20,465	0.00%
2021/03/10	3	88.10	1	88.70	87.60	2	21,091	0.01%
2021/03/09	5.1	86.42	9	86.99	86.70	-3.9	21,468	-0.02%
2021/03/08	0	0.00	5	89.18	88.60	-5	22,177	-0.02%
2021/03/05	5	89.28	1	89.80	89.70	4	22,681	0.02%
2021/03/04	6.1	92.63	3	92.60	91.80	3.1	22,635	0.01%
2021/03/03	6	91.63	4	91.73	92.00	2	22,511	0.01%
2021/03/02	1	99.30	0	0.00	95.50	1	22,276	0.00%
2021/02/26	1	95.70	1	96.90	96.50	0	22,274	0.00%
2021/02/25	2	99.80	8	99.68	98.50	-6	22,237	-0.03%
2021/02/24	5	99.94	3.3	99.28	96.60	1.8	22,219	0.01%
2021/02/23	1	98.30	7	97.43	98.40	-6	21,957	-0.03%
2021/02/22	14	97.46	15.2	97.13	97.10	-1.2	21,922	-0.01%
2021/02/19	37	93.46	36.1	93.46	93.00	0.9	21,797	0.00%
2021/02/18	2	89.85	0	0.00	89.90	2	21,892	0.01%
2021/02/05	1	87.60	1	86.80	86.70	0	22,090	0.00%
2021/02/04	1	85.30	1	86.20	86.60	0	22,357	0.00%
2021/02/03	1	87.00	9	87.83	86.30	-8	22,408	-0.04%
2021/02/02	7	88.47	7.3	88.39	86.90	-0.3	22,289	0.00%
2021/01/29	2	81.50	0	0.00	79.90	2	21,489	0.01%
2021/01/28	3	79.60	1	79.20	79.40	2	21,291	0.01%
2021/01/27	1	82.20	1	82.00	82.50	0	21,208	0.00%
2021/01/26	2.1	83.15	0	0.00	83.00	2.1	21,177	0.01%
2021/01/22	0.1	85.00	0	0.00	85.40	0.1	21,067	0.00%
2021/01/20	6	85.23	0	0.00	84.30	6	21,175	0.03%
2021/01/19	0.1	85.40	1	86.80	86.80	-0.9	21,044	0.00%
2021/01/18	0	0.00	20	84.56	86.00	-20	21,034	-0.10%
2021/01/15	3	87.53	8	86.10	86.20	-5	20,941	-0.02%
2021/01/14	2	91.20	14	90.49	89.80	-12	20,784	-0.06%
2021/01/13	0.1	88.80	0	0.00	88.70	0.1	20,666	0.00%
2021/01/12	12.2	87.88	2	89.17	87.70	10.2	20,534	0.05%
2021/01/11	8	91.91	18	92.53	91.20	-10	20,327	-0.05%
2021/01/08	8	95.63	2	95.20	96.70	6	19,981	0.03%
2021/01/07	16	92.86	2	92.90	92.80	14	19,808	0.07%
2021/01/06	3	91.63	3	92.40	91.50	0	20,333	0.00%
2021/01/05	5	91.18	0	0.00	90.50	5	20,428	0.02%
2021/01/04	2	88.25	11	89.33	90.70	-9	20,516	-0.04%
2020/12/31	7	86.06	2	86.95	86.80	5	20,634	0.02%
2020/12/30	14	87.17	3	87.03	87.30	11	21,205	0.05%
2020/12/29	1	87.30	0	0.00	87.00	1	21,092	0.00%
2020/12/28	2	87.90	4	88.20	89.10	-2	21,056	-0.01%
2020/12/25	1	84.10	1	84.30	84.00	0	20,958	0.00%
2020/12/24	5	85.20	1	85.70	85.30	4	21,220	0.02%
2020/12/23	3	80.73	7	81.17	83.00	-4	21,196	-0.02%
2020/12/22	4	82.55	14	83.19	81.20	-10	21,100	-0.05%
2020/12/21	1	84.20	0	0.00	84.20	1	20,900	0.00%
2020/12/17	1	87.40	1	85.90	85.70	0	20,928	0.00%
2020/12/16	3	85.50	4	86.50	85.80	-1	20,906	0.00%
2020/12/15	0	0.00	10	86.00	84.10	-10	20,956	-0.05%
2020/12/14	0	0.00	9	84.88	85.30	-9	21,185	-0.04%
2020/12/11	10	84.30	1	83.60	85.30	9	21,155	0.04%
2020/12/10	6	89.28	1	89.40	88.30	5	20,817	0.02%
2020/12/09	6	89.88	8	90.75	91.90	-2	20,778	-0.01%
2020/12/08	1	87.20	1.1	88.14	88.00	-0.1	20,368	0.00%
2020/12/07	2	88.80	5	89.02	88.30	-3	20,163	-0.01%
2020/12/04	4	88.08	6	88.38	87.60	-2	19,684	-0.01%
2020/12/03	2	84.15	22	83.95	83.80	-20	19,057	-0.10%
2020/12/02	8	80.74	17.4	81.51	81.50	-9.4	18,803	-0.05%
2020/12/01	6.4	76.74	8	76.11	76.90	-1.6	17,987	-0.01%
2020/11/27	68	71.23	52	72.09	71.30	16	17,549	0.09%
2020/11/26	0	0.00	5	69.76	70.70	-5	17,401	-0.03%
2020/11/25	1	72.20	4	70.65	69.30	-3	17,496	-0.02%
2020/11/24	0	0.00	2	72.90	71.00	-2	17,273	-0.01%
2020/11/23	6	71.10	15	71.13	71.60	-9	17,100	-0.05%
2020/11/20	4	68.93	101	68.90	68.80	-97	16,876	-0.57%	大賣/
2020/11/19	0	0.00	1	67.80	67.80	-1	16,884	-0.01%
2020/11/18	107	67.44	6	66.73	67.00	101	16,738	0.60%	大買/鉅額交易
2020/11/17	13	66.80	12.2	66.86	67.10	0.8	16,602	0.00%
2020/11/16	12.2	64.11	4	63.83	64.20	8.2	16,250	0.05%
2020/11/13	2	62.10	0	0.00	62.20	2	16,244	0.01%
2020/11/12	1	62.40	14	62.00	62.00	-13	16,291	-0.08%
2020/11/11	5	59.86	1	60.30	60.00	4	16,016	0.02%
2020/11/10	1	60.50	0	0.00	60.60	1	15,986	0.01%
2020/11/09	3	60.53	3	60.67	60.40	0	15,981	0.00%
2020/11/05	0	0.00	1	59.20	59.40	-1	16,279	-0.01%
2020/11/03	1	59.20	0	0.00	58.80	1	16,611	0.01%
2020/10/29	1	58.20	0	0.00	58.20	1	17,450	0.01%
2020/10/28	2	58.20	2	58.55	58.30	0	17,486	0.00%
2020/10/27	1	59.60	1	59.40	59.50	0	17,421	0.00%
2020/10/26	3	60.43	1	60.50	60.50	2	17,388	0.01%
2020/10/23	0	0.00	2	61.35	61.40	-2	17,414	-0.01%
2020/10/21	1	62.10	0.1	61.80	61.90	0.9	17,508	0.01%
2020/10/20	2	61.65	0	0.00	62.10	2	17,661	0.01%
2020/10/19	0	0.00	1	62.00	61.80	-1	17,705	-0.01%
2020/10/16	0	0.00	7	60.66	60.10	-7	17,779	-0.04%
2020/10/15	0	0.00	4	61.90	61.50	-4	17,777	-0.02%
2020/10/14	5	62.26	32	62.86	62.30	-27	17,593	-0.15%
2020/10/13	1	61.20	9	60.29	61.40	-8	16,959	-0.05%
2020/10/12	4	60.73	22	60.93	60.50	-18	16,700	-0.11%
2020/10/08	4	58.85	7	59.20	59.40	-3	16,548	-0.02%
2020/10/07	0	0.00	5	59.44	59.60	-5	16,572	-0.03%
2020/10/06	1	56.60	0	0.00	56.60	1	16,497	0.01%
2020/10/05	1	56.50	3	56.10	56.30	-2	16,602	-0.01%
2020/09/30	0	0.00	1	57.30	57.50	-1	16,613	-0.01%
2020/09/29	0	0.00	9	56.56	56.90	-9	16,445	-0.05%
2020/09/28	20	54.80	0	0.00	55.10	20	16,302	0.12%
2020/09/21	1	56.70	0	0.00	56.60	1	16,429	0.01%
2020/09/18	1	56.50	2	57.00	56.30	-1	16,524	-0.01%
2020/09/17	1	56.30	2	55.85	56.80	-1	16,514	-0.01%
2020/09/16	0	0.00	20	55.20	55.20	-20	16,235	-0.12%
2020/09/15	2	55.30	4	54.60	54.50	-2	16,257	-0.01%
2020/09/04	0	0.00	3	52.03	52.80	-3	16,544	-0.02%
2020/09/03	3	53.27	1	53.60	53.20	2	16,641	0.01%
2020/09/01	1	51.10	0	0.00	52.30	1	16,880	0.01%
2020/08/31	2	52.60	1	52.20	51.90	1	17,363	0.01%
2020/08/27	3	53.60	0	0.00	54.00	3	17,922	0.02%
2020/08/26	4	53.68	0	0.00	53.40	4	17,981	0.02%
2020/08/21	1	49.75	0	0.00	49.85	1	18,240	0.01%
2020/08/20	3	50.10	6	50.03	49.20	-3	18,129	-0.02%
2020/08/19	5	51.90	5	53.40	51.80	0	17,858	0.00%
2020/08/18	1	54.90	4	55.25	55.10	-3	17,340	-0.02%
2020/08/17	20	54.50	0	0.00	54.40	20	17,246	0.12%
2020/08/14	4	55.03	0	0.00	55.10	4	17,223	0.02%
2020/08/13	1	55.20	0	0.00	55.40	1	17,202	0.01%
2020/08/12	3	54.53	0	0.00	55.10	3	17,282	0.02%
2020/08/11	2.1	56.10	0	0.00	55.70	2.1	17,177	0.01%
2020/08/10	2	54.40	0	0.00	54.40	2	17,148	0.01%
2020/08/07	6	54.85	1	55.40	55.00	5	17,295	0.03%
2020/08/06	2	56.35	3	56.30	56.40	-1	17,063	-0.01%
2020/08/05	5	58.10	0	0.00	58.00	5	16,667	0.03%
2020/08/04	11	58.79	0	0.00	58.70	11	16,474	0.07%
2020/07/31	2	60.60	1	60.20	60.60	1	16,480	0.01%
2020/07/30	1	59.10	1	60.20	60.20	0	16,520	0.00%
2020/07/29	0	59.00	0	0.00	58.90	0	16,481	0.00%
2020/07/28	3	60.00	1	60.20	59.50	2	16,514	0.01%
2020/07/27	1	59.70	1	59.80	59.60	0	16,716	0.00%
2020/07/24	3	60.93	4	60.85	60.40	-1	16,853	-0.01%
2020/07/23	0.1	62.00	3	61.83	62.00	-2.9	16,968	-0.02%
2020/07/22	5	61.94	5	62.06	61.70	0	17,022	0.00%
2020/07/20	2	60.80	0	0.00	60.80	2	16,851	0.01%
2020/07/17	6	60.23	8	60.54	60.20	-2	17,012	-0.01%
2020/07/16	1	60.30	8	60.75	60.30	-7	17,295	-0.04%
2020/07/15	4	60.50	6	61.95	60.10	-2	17,225	-0.01%
2020/07/14	7	62.26	3	61.80	61.50	4	17,222	0.02%
2020/07/13	8	62.49	9	61.36	62.70	-1	16,903	-0.01%
2020/07/10	3	61.30	0	0.00	59.60	3	16,663	0.02%
2020/07/09	2	60.65	4	60.98	61.00	-2	16,657	-0.01%
2020/07/08	0	0.00	1	60.60	60.20	-1	16,765	-0.01%
2020/07/07	0	0.00	2	60.30	60.80	-2	16,817	-0.01%
2020/07/06	1	60.00	0	0.00	60.20	1	16,885	0.01%
2020/07/03	2	59.70	0	0.00	59.80	2	17,143	0.01%
2020/07/01	3.2	61.07	6	61.20	61.00	-2.8	17,699	-0.02%
2020/06/30	0	0.00	3	60.77	61.00	-3	17,652	-0.02%
2020/06/29	0	0.00	1	59.40	59.50	-1	17,948	-0.01%
2020/06/24	0	0.00	1	60.50	60.80	-1	17,985	-0.01%
2020/06/23	2	60.10	2	60.15	60.00	0	18,192	0.00%
2020/06/22	2	60.20	1	59.90	59.90	1	18,532	0.01%
2020/06/19	12	60.13	5	60.10	59.80	7	18,742	0.04%
2020/06/18	7.1	60.22	0	0.00	60.40	7.1	18,709	0.04%
2020/06/17	2	61.15	0	0.00	60.60	2	18,849	0.01%
2020/06/16	0	0.00	1	60.90	61.50	-1	19,172	-0.01%
2020/06/15	7	60.57	0	0.00	60.00	7	19,427	0.04%
2020/06/12	3	60.53	9	60.27	61.20	-6	19,493	-0.03%
2020/06/11	8.1	62.75	2	63.20	61.80	6.1	19,631	0.03%
2020/06/10	0	0.00	3	63.73	64.00	-3	19,580	-0.02%
2020/06/09	5	63.54	0	0.00	63.40	5	19,695	0.03%
2020/06/08	3.1	63.09	1	63.50	63.80	2.1	19,846	0.01%
2020/06/05	4	63.55	6	63.82	64.20	-2	19,428	-0.01%
2020/06/04	2.1	62.30	6	62.70	62.20	-3.9	18,970	-0.02%
2020/06/03	5	60.32	7	60.86	61.20	-2	18,536	-0.01%
2020/06/02	4	60.25	2	61.20	60.10	2	18,384	0.01%
2020/06/01	0.1	60.90	3	60.87	60.90	-2.9	18,384	-0.02%
2020/05/29	7	60.06	1	60.60	59.80	6	18,412	0.03%
2020/05/28	13	61.85	9	61.82	60.90	4	18,336	0.02%
2020/05/27	2	60.90	0	0.00	60.70	2	18,213	0.01%
2020/05/26	1	61.00	1	61.00	60.70	0	18,430	0.00%
2020/05/22	1	59.40	0	0.00	59.40	1	18,595	0.01%
2020/05/21	1	60.70	0	0.00	60.80	1	18,609	0.01%
2020/05/20	2	59.80	0	0.00	59.90	2	18,581	0.01%
2020/05/19	3	59.17	0	0.00	59.20	3	18,672	0.02%
2020/05/18	1	59.70	0	0.00	58.50	1	18,652	0.01%
2020/05/15	1	60.90	0	0.00	60.10	1	18,773	0.01%
2020/05/14	5	60.46	0	0.00	60.00	5	18,736	0.03%
2020/05/13	1	62.70	0	0.00	62.90	1	18,450	0.01%
2020/05/11	0	0.00	4	65.10	64.70	-4	18,536	-0.02%
2020/05/07	10	64.38	6	64.42	64.40	4	18,441	0.02%
2020/05/06	2	63.85	1	63.60	63.30	1	18,319	0.01%
2020/05/05	0	0.00	1	62.90	63.00	-1	18,303	-0.01%
2020/05/04	7.1	62.86	5	63.02	62.80	2.1	18,661	0.01%
2020/04/30	6	65.02	3	64.97	65.00	3	18,567	0.02%
2020/04/29	2	63.90	4	64.53	64.20	-2	18,365	-0.01%
2020/04/28	4.1	62.40	9	62.53	63.20	-4.9	18,233	-0.03%
2020/04/27	3	60.10	0	0.00	61.60	3	18,118	0.02%
2020/04/21	7	58.79	4	59.65	58.00	3	17,733	0.02%
2020/04/17	18	62.41	5	61.54	61.10	13	17,652	0.07%
2020/04/16	5	60.96	0	0.00	61.60	5	17,438	0.03%
2020/04/15	2	61.05	7	61.43	61.30	-5	17,361	-0.03%
2020/04/14	6	60.65	2.1	60.81	60.70	3.9	17,341	0.02%
2020/04/13	2	59.95	0	0.00	59.80	2	17,368	0.01%
2020/04/10	1	61.90	0	0.00	62.00	1	17,119	0.01%
2020/04/09	6	63.95	12	63.35	62.60	-6	17,198	-0.03%
2020/04/08	10	62.68	9.2	63.10	63.40	0.8	17,481	0.00%
2020/04/07	7	59.97	10	61.46	62.00	-3	17,099	-0.02%
2020/04/06	0	0.00	1	55.80	56.40	-1	16,665	-0.01%
2020/04/01	1	53.90	1	53.10	53.90	0	16,459	0.00%
2020/03/31	1	52.40	0	0.00	53.70	1	16,285	0.01%
2020/03/30	2	53.10	4	54.03	53.90	-2	15,892	-0.01%
2020/03/27	1	55.40	0	0.00	55.00	1	15,737	0.01%
2020/03/26	1.2	53.90	3	54.27	54.00	-1.8	15,448	-0.01%
2020/03/25	3	52.40	1	52.20	52.60	2	15,288	0.01%
2020/03/20	4	49.14	0	0.00	48.65	4	15,594	0.03%
2020/03/19	9	46.57	0	0.00	45.20	9	15,699	0.06%
2020/03/18	1	54.50	0	0.00	50.20	1	15,940	0.01%
2020/03/17	6	55.42	0	0.00	54.10	6	15,935	0.04%
2020/03/16	1	62.50	0	0.00	59.20	1	15,889	0.01%
2020/03/13	21	61.90	7	61.61	62.90	14	15,789	0.09%
2020/03/12	2	66.00	1	66.60	66.00	1	15,712	0.01%
2020/03/11	2	72.75	60	75.19	72.60	-58	15,616	-0.37%
2020/03/10	47	74.14	0	0.00	74.90	47	16,247	0.29%
2020/03/09	10	75.90	0	0.00	74.80	10	16,399	0.06%
2020/03/06	4	78.65	1	78.70	78.50	3	16,572	0.02%
2020/03/05	1	79.40	1	80.20	80.10	0	16,512	0.00%
2020/03/04	1	78.00	2	78.30	78.60	-1	16,441	-0.01%
2020/03/03	0	0.00	15	78.40	77.80	-15	16,394	-0.09%
2020/03/02	3	76.67	0	0.00	76.30	3	16,307	0.02%
2020/02/27	12	78.13	3	77.60	77.30	9	16,166	0.06%
2020/02/26	5	81.78	13	81.68	81.40	-8	15,899	-0.05%
2020/02/25	2	82.95	0	0.00	83.30	2	15,824	0.01%
2020/02/24	1	84.10	2	85.00	84.50	-1	15,791	-0.01%
2020/02/21	1	84.20	2	84.45	84.40	-1	15,767	-0.01%
2020/02/20	3	83.30	1	85.80	83.60	2	15,878	0.01%
2020/02/19	21	85.09	26	84.10	84.80	-5	15,889	-0.03%
2020/02/18	9	85.26	0	0.00	83.80	9	15,912	0.06%
2020/02/17	1	86.10	1	86.50	88.00	0	15,974	0.00%
2020/02/14	0	0.00	1	86.20	86.80	-1	15,958	-0.01%
2020/02/13	2	86.50	7	86.63	86.50	-5	15,905	-0.03%
2020/02/12	5	84.62	1	84.80	84.70	4	15,692	0.03%
2020/02/07	2	84.50	2	85.00	84.30	0	15,720	0.00%
2020/02/05	1	83.10	5	83.98	84.40	-4	16,011	-0.02%
2020/02/04	4	78.70	4	80.05	79.90	0	15,700	0.00%
2020/02/03	0	0.00	6	79.10	79.40	-6	15,804	-0.04%
2020/01/31	2	78.30	0	0.00	78.10	2	15,856	0.01%
2020/01/30	2	77.80	23	80.29	77.80	-21	15,773	-0.13%
2020/01/20	2	85.10	20	84.80	85.20	-18	15,557	-0.12%
2020/01/16	2	83.20	0	0.00	83.40	2	15,683	0.01%
2020/01/15	0	0.00	1	85.00	83.80	-1	15,707	-0.01%
2020/01/14	0	0.00	1	85.20	85.30	-1	15,890	-0.01%
2020/01/13	2	85.95	2.3	85.67	85.50	-0.3	15,918	0.00%
2020/01/10	2	83.55	0	0.00	84.30	2	15,943	0.01%
2020/01/09	6	84.08	1	84.30	83.40	5	15,933	0.03%
2020/01/08	0	0.00	4	82.95	82.60	-4	15,985	-0.03%
2020/01/06	5	83.52	0	0.00	83.70	5	16,165	0.03%
2020/01/03	20	85.70	0	0.00	84.80	20	16,883	0.12%
2020/01/02	3	86.03	4	88.05	86.00	-1	16,981	-0.01%
2019/12/30	0	0.00	26	84.48	84.50	-26	16,674	-0.16%
2019/12/27	11	84.44	11	84.57	83.60	0	16,779	0.00%
2019/12/26	2.1	83.99	2	84.30	83.70	0.1	16,857	0.00%
2019/12/25	1	84.00	2	83.45	84.10	-1	17,027	-0.01%
2019/12/24	12	83.54	4	83.40	83.50	8	17,325	0.05%
2019/12/23	6	82.77	3	83.00	82.60	3	17,442	0.02%
2019/12/20	8	83.65	2	84.85	83.50	6	17,427	0.03%
2019/12/19	11	85.13	11	85.57	85.50	0	17,330	0.00%
2019/12/18	39	84.11	6	84.40	84.00	33	17,121	0.19%
2019/12/17	6	84.83	11	85.49	85.30	-5	16,935	-0.03%
2019/12/16	1	83.20	4.1	82.97	82.80	-3.1	16,537	-0.02%
2019/12/13	2	80.30	9.2	80.10	79.60	-7.2	16,307	-0.04%
2019/12/12	1	77.10	9	77.17	77.30	-8	16,202	-0.05%
2019/12/11	5	76.56	0	0.00	75.60	5	16,149	0.03%
2019/12/10	0.1	75.30	0	0.00	75.10	0.1	15,982	0.00%
2019/12/09	0	0.00	4	76.25	76.00	-4	15,918	-0.03%
2019/12/06	12.1	76.24	10	76.19	75.30	2.1	15,863	0.01%
2019/12/05	2.1	76.71	6	76.30	77.20	-3.9	15,614	-0.02%
2019/12/03	1	73.20	4	73.00	73.30	-3	15,695	-0.02%
2019/12/02	0	0.00	1	70.70	71.60	-1	15,683	-0.01%
2019/11/28	0	0.00	2	71.90	71.70	-2	15,743	-0.01%
2019/11/27	1	71.80	2	71.80	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	2	71.30	70.80	-2	16,240	-0.01%
2019/11/22	1	71.30	1	70.30	70.10	0	16,398	0.00%
2019/11/21	2	69.10	0	0.00	69.30	2	16,432	0.01%
2019/11/19	0.2	71.20	0	0.00	71.20	0.2	16,383	0.00%
2019/11/18	0.1	71.10	2	71.30	71.10	-1.9	16,350	-0.01%
2019/11/14	10.1	67.80	25	67.01	67.20	-14.9	16,375	-0.09%
2019/11/13	0.1	70.40	2	69.90	69.90	-1.9	16,213	-0.01%
2019/11/08	0	0.00	6	72.50	72.40	-6	16,960	-0.04%
2019/11/07	6	72.27	1	71.90	72.40	5	17,237	0.03%
2019/11/06	1	72.60	1	72.50	72.50	0	17,622	0.00%
2019/11/05	6	72.58	4.3	72.41	73.00	1.7	17,609	0.01%
2019/11/04	1.1	69.82	1	69.80	69.80	0.1	17,614	0.00%
2019/11/01	0.1	70.70	2	69.80	70.60	-1.9	17,772	-0.01%
2019/10/31	1	70.70	0	0.00	70.00	1	18,113	0.01%
2019/10/30	2	71.20	0	0.00	71.10	2	18,232	0.01%
2019/10/29	0.1	72.10	1	72.20	72.30	-0.9	18,513	0.00%
2019/10/28	1	71.90	1	72.10	71.90	0	18,880	0.00%
2019/10/25	1.1	72.07	1	73.40	71.70	0.1	19,226	0.00%
2019/10/23	1.1	70.71	0	0.00	70.60	1.1	20,013	0.01%
2019/10/22	3	70.93	0	0.00	70.90	3	20,315	0.01%
2019/10/18	3	71.43	0	0.00	72.30	3	21,155	0.01%
2019/10/17	0.1	70.50	0	0.00	70.40	0.1	21,006	0.00%
2019/10/16	1	70.00	1	70.50	70.00	0	21,169	0.00%
2019/10/15	9.1	70.15	0	0.00	69.60	9.1	21,329	0.04%
2019/10/14	13	72.34	5	71.90	71.70	8	21,521	0.04%
2019/10/09	7	73.30	3	73.50	71.40	4	21,722	0.02%
2019/10/08	2.1	78.86	2	78.65	78.60	0.1	22,011	0.00%
2019/10/07	2	80.80	0	0.00	81.70	2	22,204	0.01%
2019/10/04	1	79.50	1	79.20	79.20	0	22,600	0.00%
2019/10/02	7	82.00	6	82.60	82.00	1	22,675	0.00%
2019/10/01	0	0.00	6	82.40	83.10	-6	22,863	-0.03%
2019/09/27	7	82.10	0	0.00	80.50	7	23,213	0.03%
2019/09/26	2	83.95	1	82.50	84.30	1	23,309	0.00%
2019/09/25	1	84.50	0	0.00	85.00	1	23,355	0.00%
2019/09/24	2	84.85	1	85.10	85.40	1	23,564	0.00%
2019/09/23	0	0.00	11	83.92	85.00	-11	23,513	-0.05%
2019/09/20	1	82.20	1	82.60	82.90	0	23,470	0.00%
2019/09/19	2	81.45	0	0.00	81.40	2	23,507	0.01%
2019/09/18	7	82.56	1.1	82.55	82.10	5.9	23,652	0.02%
2019/09/17	14	82.22	14.2	82.12	82.00	-0.2	23,426	0.00%
2019/09/16	0	0.00	1	78.50	78.10	-1	23,070	0.00%
2019/09/12	3	77.67	0	0.00	77.80	3	22,934	0.01%
2019/09/10	2	76.50	0	0.00	76.50	2	23,073	0.01%
2019/09/09	0.3	76.30	0	0.00	76.50	0.3	22,963	0.00%
2019/09/06	4	77.40	1	77.10	77.10	3	22,935	0.01%
2019/09/05	0	0.00	16	76.59	76.90	-16	22,727	-0.07%
2019/09/04	5	73.06	5	73.38	73.00	0	22,048	0.00%
2019/09/03	2	71.65	1	72.10	71.20	1	21,843	0.00%
2019/09/02	1	71.70	2	71.60	71.80	-1	21,945	0.00%
2019/08/30	6	70.17	11	71.25	70.40	-5	22,042	-0.02%
2019/08/29	7	71.26	2	70.90	70.90	5	21,791	0.02%
2019/08/28	0	0.00	1	72.20	73.50	-1	21,629	0.00%
2019/08/27	0	0.00	5.2	72.02	72.40	-5.2	21,576	-0.02%
2019/08/26	4	70.78	1	71.50	71.10	3	21,613	0.01%
2019/08/23	2	71.15	0	0.00	71.50	2	21,653	0.01%
2019/08/21	0	0.00	1	70.10	70.20	-1	21,999	0.00%
2019/08/20	1.1	69.51	2	71.65	69.60	-0.9	21,910	0.00%
2019/08/15	5	71.12	2	71.70	71.40	3	21,528	0.01%
2019/08/14	4	72.05	6	72.07	72.50	-2	21,327	-0.01%
2019/08/13	1	69.50	3	69.10	68.80	-2	20,914	-0.01%
2019/08/12	1.1	67.58	5	69.04	69.30	-3.9	20,823	-0.02%
2019/08/08	4	68.48	0	0.00	68.10	4	20,648	0.02%
2019/08/07	7	70.50	0	0.00	69.80	7	20,380	0.03%
2019/08/06	4	68.83	2	68.75	69.20	2	20,360	0.01%
2019/08/02	0	0.00	2	72.45	72.30	-2	19,947	-0.01%
2019/08/01	0	0.00	4	73.95	74.10	-4	19,603	-0.02%
2019/07/31	3	74.17	1	73.50	74.00	2	19,326	0.01%
2019/07/30	6	74.60	8	74.44	75.80	-2	18,943	-0.01%
2019/07/29	6	75.38	2	75.45	74.80	4	18,672	0.02%
2019/07/26	1.1	74.51	1	77.00	77.00	0.1	18,418	0.00%
2019/07/25	10.2	74.14	17	74.59	76.50	-6.8	18,036	-0.04%
2019/07/24	4	71.20	0	0.00	71.80	4	17,555	0.02%
2019/07/23	0	0.00	4	72.35	72.30	-4	17,288	-0.02%
2019/07/22	1	69.60	19	69.65	69.80	-18	16,822	-0.11%
2019/07/19	2	66.90	1	67.90	67.70	1	16,681	0.01%
2019/07/18	12	67.61	7	68.10	66.70	5	16,766	0.03%
2019/07/17	2	66.55	1	67.40	67.70	1	16,761	0.01%
2019/07/16	14	68.34	14	68.46	67.90	0	16,403	0.00%
2019/07/15	0	0.00	10	69.30	69.90	-10	16,011	-0.06%
2019/07/12	15	67.11	11	67.77	66.70	4	15,539	0.03%
2019/07/11	1	65.40	12.1	65.06	65.40	-11.1	14,914	-0.07%
2019/07/10	2	64.15	12	63.98	64.40	-10	14,508	-0.07%
2019/07/09	10	61.40	19	61.73	62.80	-9	14,063	-0.06%
2019/07/08	2	61.05	1	61.60	61.00	1	13,989	0.01%
2019/07/05	10	61.93	3	61.67	62.00	7	13,864	0.05%
2019/07/04	18.1	59.24	6	59.35	59.20	12.1	13,603	0.09%
2019/07/03	4	65.27	0	0.00	65.20	4	13,120	0.03%
2019/07/02	1	66.50	2	66.40	66.30	-1	12,926	-0.01%
2019/07/01	6	65.82	6	66.07	66.00	0	12,763	0.00%
2019/06/28	4	64.18	0	0.00	64.50	4	12,675	0.03%
2019/06/27	0	0.00	8	64.03	64.10	-8	12,671	-0.06%
2019/06/26	1	63.60	2	64.00	63.70	-1	12,576	-0.01%
2019/06/25	8	63.95	5.1	64.07	63.30	2.9	12,511	0.02%
2019/06/24	2	62.70	0	0.00	63.10	2	12,335	0.02%
2019/06/21	0	0.00	7	63.03	63.00	-7	12,376	-0.06%
2019/06/20	2	62.40	0	0.00	62.30	2	12,425	0.02%
2019/06/19	0	0.00	8	61.88	62.10	-8	12,690	-0.06%
2019/06/17	0	0.00	2	61.40	60.90	-2	13,002	-0.02%
2019/06/14	1	60.80	0	0.00	60.80	1	13,029	0.01%
2019/06/13	0	0.00	1	61.00	60.90	-1	13,208	-0.01%
2019/06/12	3	60.00	8	60.09	60.70	-5	13,381	-0.04%
2019/06/11	2.1	59.47	0	0.00	59.40	2.1	13,387	0.02%
2019/06/10	2	59.45	10	59.20	59.30	-8	13,385	-0.06%
2019/06/06	23	59.34	6	59.42	59.20	17	13,309	0.13%
2019/06/05	22	60.99	11	60.69	60.50	11	13,197	0.08%
2019/06/04	1	60.90	0	0.00	60.90	1	13,239	0.01%
2019/06/03	3	61.60	0	0.00	61.90	3	13,345	0.02%
2019/05/31	1	61.30	6	60.98	61.60	-5	13,594	-0.04%
2019/05/30	8	59.04	6	59.97	60.00	2	13,647	0.01%
2019/05/29	13	58.81	2	58.90	58.00	11	14,301	0.08%
2019/05/28	2	60.65	0	0.00	60.90	2	14,202	0.01%
2019/05/23	2	60.10	1	60.00	60.20	1	14,524	0.01%
2019/05/22	2	60.90	0	0.00	60.80	2	14,473	0.01%
2019/05/21	1	61.10	0	0.00	61.50	1	14,511	0.01%
2019/05/20	0	0.00	1	60.80	60.90	-1	14,456	-0.01%
2019/05/17	2	61.10	0	0.00	60.60	2	14,483	0.01%
2019/05/15	3	61.87	0	0.00	62.00	3	14,857	0.02%
2019/05/14	1	60.40	0	0.00	61.50	1	14,930	0.01%
2019/05/07	0	0.00	3	65.90	66.20	-3	15,090	-0.02%
2019/05/06	3	65.20	0	0.00	65.00	3	15,350	0.02%
2019/05/03	0	0.00	6	65.83	66.70	-6	15,458	-0.04%
2019/05/02	0	0.00	1	66.00	65.70	-1	15,502	-0.01%
2019/04/26	2	65.00	2	66.15	66.00	0	15,443	0.00%
2019/04/25	0	0.00	1	66.40	65.50	-1	15,607	-0.01%
2019/04/24	1	64.70	1	65.80	65.40	0	15,701	0.00%
2019/04/23	1	65.00	7	64.23	64.90	-6	15,609	-0.04%
2019/04/22	0	0.00	5	64.10	63.80	-5	15,427	-0.03%
2019/04/19	0	0.00	11	63.98	63.70	-11	15,609	-0.07%
2019/04/18	0	0.00	7	64.10	63.10	-7	15,726	-0.04%
2019/04/17	1	61.80	24	63.30	63.90	-23	15,680	-0.15%
2019/04/16	0	0.00	4	62.40	62.70	-4	15,271	-0.03%
2019/04/15	1	61.40	0.3	61.70	61.70	0.7	15,292	0.00%
2019/04/12	1.1	60.53	0	0.00	60.50	1.1	15,430	0.01%
2019/04/11	1	62.70	0	0.00	61.60	1	15,579	0.01%
2019/04/09	1	62.60	1	62.70	62.60	0	15,544	0.00%
2019/04/08	0	0.00	1	62.80	63.00	-1	15,589	-0.01%
2019/04/03	1	62.30	0	0.00	62.30	1	15,573	0.01%
2019/04/02	1	62.20	2	61.95	61.70	-1	15,576	-0.01%
2019/04/01	2	61.00	1	62.00	61.00	1	15,479	0.01%
2019/03/29	10	60.80	10	61.20	61.40	0	15,297	0.00%
2019/03/28	2	60.60	0	0.00	60.80	2	15,362	0.01%
2019/03/27	1	61.10	2	61.00	61.10	-1	15,426	-0.01%
2019/03/26	1	61.50	1	61.60	61.00	0	15,503	0.00%
2019/03/25	1	61.10	0	0.00	61.10	1	15,537	0.01%
2019/03/22	49	63.20	9	63.91	63.10	40	15,375	0.26%
2019/03/21	0	0.00	9	62.70	62.80	-9	15,116	-0.06%
2019/03/20	4	59.90	1	60.30	60.60	3	14,789	0.02%
2019/03/18	1.1	59.55	42	59.48	59.50	-40.9	14,908	-0.27%
2019/03/14	2	60.10	0	0.00	60.30	2	14,991	0.01%
2019/03/12	2	60.95	0	0.00	60.80	2	15,594	0.01%
2019/03/11	2	60.50	0	0.00	60.40	2	15,731	0.01%
2019/03/08	2	59.85	4	59.45	60.50	-2	16,027	-0.01%
2019/03/07	15.1	60.78	2	60.10	60.00	13.1	16,221	0.08%
2019/03/06	4	61.48	3	61.43	61.40	1	16,501	0.01%
2019/03/05	29	63.39	0	0.00	63.10	29	16,394	0.18%
2019/03/04	16	65.75	1.2	65.00	64.80	14.8	16,369	0.09%
2019/02/27	0	0.00	2	62.85	62.20	-2	15,802	-0.01%
2019/02/26	5	62.08	4	62.20	62.00	1	15,710	0.01%
2019/02/25	2	61.50	2	61.70	61.60	0	15,707	0.00%
2019/02/22	11	61.95	6	61.50	60.90	5	15,771	0.03%
2019/02/20	0.1	60.90	5	60.20	60.60	-4.9	15,996	-0.03%
2019/02/19	2	60.40	0.1	60.50	60.50	1.9	16,166	0.01%
2019/02/18	3	60.43	25	60.60	60.20	-22	16,231	-0.14%
2019/02/15	0.1	60.60	0	0.00	60.00	0.1	16,456	0.00%
2019/02/14	0.1	62.00	14	62.59	62.10	-13.9	16,908	-0.08%
2019/02/13	5	59.10	6	59.88	60.50	-1	16,720	-0.01%
2019/02/12	0	0.00	3	59.90	60.00	-3	16,634	-0.02%
2019/02/11	5	59.56	3	60.20	59.00	2	16,723	0.01%
2019/01/30	0	0.00	1	60.10	60.10	-1	16,698	-0.01%
2019/01/29	3	59.70	2	59.15	58.80	1	16,892	0.01%
2019/01/28	26	61.68	1	61.50	60.80	25	16,946	0.15%
2019/01/25	3	60.00	4.1	61.23	60.00	-1.1	17,441	-0.01%
2019/01/24	1	58.80	3	58.93	59.60	-2	17,578	-0.01%
2019/01/22	11	56.79	4	56.90	56.50	7	17,962	0.04%
2019/01/21	1	56.90	2	56.90	57.20	-1	18,153	-0.01%
2019/01/18	0	0.00	11	55.97	56.40	-11	18,315	-0.06%
2019/01/17	2	55.20	1	55.50	55.10	1	18,690	0.01%
2019/01/16	4	55.83	5	56.36	56.40	-1	18,690	-0.01%
2019/01/15	1	51.70	6	53.18	53.60	-5	18,317	-0.03%
2019/01/14	1	52.20	0	0.00	52.00	1	18,313	0.01%
2019/01/10	0	0.00	4	53.48	53.80	-4	18,912	-0.02%
2019/01/09	2	52.40	2	52.30	52.50	0	19,145	0.00%
2019/01/07	9	52.30	1	52.40	51.80	8	20,232	0.04%
2019/01/03	7	52.31	0	0.00	51.50	7	20,481	0.03%
2018/12/27	2	55.75	1	55.80	55.80	1	20,546	0.00%
2018/12/26	22	57.15	20	54.60	54.10	2	20,886	0.01%
2018/12/25	1	55.60	0	0.00	57.00	1	20,699	0.00%
2018/12/24	0	0.00	4	54.65	56.00	-4	20,630	-0.02%
2018/12/22	1	53.20	1	53.60	53.50	0	20,579	0.00%
2018/12/19	3	53.33	1	53.30	53.70	2	20,739	0.01%
2018/12/18	0	0.00	1	53.30	54.50	-1	20,886	0.00%
2018/12/13	1	53.70	2	54.10	54.30	-1	21,248	0.00%
2018/12/12	0	0.00	1	53.70	53.70	-1	21,266	0.00%
2018/12/11	0	0.00	2	53.30	52.90	-2	21,435	-0.01%
2018/12/10	6	52.55	3	52.50	52.10	3	21,444	0.01%
2018/12/07	2	55.65	2	55.80	55.70	0	21,240	0.00%
2018/12/06	3	54.97	1	55.00	55.00	2	21,318	0.01%
2018/12/05	3	56.97	1	57.40	56.90	2	21,196	0.01%
2018/12/04	0	0.00	3	62.60	62.00	-3	20,978	-0.01%
2018/12/03	5	63.50	4	63.25	62.80	1	21,411	0.00%
2018/11/30	1	61.10	1	61.20	61.00	0	21,352	0.00%
2018/11/29	6	62.05	2	61.25	60.30	4	21,074	0.02%
2018/11/28	5	58.66	2	58.60	58.60	3	20,549	0.01%
2018/11/27	5	56.18	6	57.47	58.00	-1	20,421	0.00%
2018/11/26	5	57.40	2	57.80	57.30	3	20,280	0.01%
2018/11/23	3	56.70	1	56.70	56.10	2	20,060	0.01%
2018/11/21	1	56.70	1	57.50	57.80	0	19,955	0.00%
2018/11/20	1	56.80	0	0.00	57.50	1	19,930	0.01%
2018/11/19	0	0.00	1	57.50	57.50	-1	19,764	-0.01%
2018/11/16	1	56.60	0	0.00	54.60	1	19,540	0.01%
2018/11/15	0	0.00	1	55.80	55.90	-1	19,505	-0.01%
2018/11/14	0	0.00	1	56.80	56.50	-1	19,728	-0.01%
2018/11/13	4	55.63	4	55.65	56.20	0	19,607	0.00%
2018/11/09	2	54.10	2	54.05	54.20	0	19,229	0.00%
2018/11/08	1	56.40	2	56.20	53.80	-1	19,260	-0.01%
2018/11/07	2	54.50	0	0.00	55.20	2	19,218	0.01%
2018/11/06	3	53.23	5	52.78	52.20	-2	19,372	-0.01%
2018/11/02	5	56.22	5	56.00	56.10	0	18,950	0.00%
2018/11/01	1	53.10	4	53.73	54.40	-3	18,486	-0.02%
2018/10/31	5	50.18	5	50.84	51.40	0	18,245	0.00%
2018/10/30	0	0.00	2	48.30	48.50	-2	18,057	-0.01%
2018/10/29	1	46.35	1	46.65	46.60	0	18,136	0.00%
2018/10/26	6	45.84	1	45.80	46.00	5	18,007	0.03%
2018/10/25	6	46.29	7	46.33	45.75	-1	17,850	-0.01%
2018/10/24	1	50.30	4	49.68	49.30	-3	17,412	-0.02%
2018/10/23	5	50.98	2	50.90	50.50	3	17,196	0.02%
2018/10/22	1	50.70	1	52.70	52.50	0	17,104	0.00%
2018/10/19	2	50.05	1	52.00	52.10	1	17,086	0.01%
2018/10/18	6	53.05	3	52.03	51.50	3	16,829	0.02%
2018/10/17	4	55.58	10	55.69	54.40	-6	16,582	-0.04%
2018/10/16	11	54.73	2	54.90	54.10	9	16,399	0.05%
2018/10/15	3	56.77	4	55.33	57.20	-1	15,984	-0.01%
2018/10/12	0	0.00	1	51.30	53.30	-1	15,807	-0.01%
2018/10/11	1	47.25	2	47.48	48.50	-1	16,127	-0.01%
2018/10/09	6	53.43	2	52.80	52.30	4	15,936	0.03%
2018/10/08	0	0.00	4	52.53	52.70	-4	15,934	-0.03%
2018/10/05	3	52.70	4	53.25	52.20	-1	16,046	-0.01%
2018/10/04	8	54.95	4	54.10	53.90	4	15,944	0.03%
2018/10/01	1	58.20	1	59.20	59.20	0	15,987	0.00%
2018/09/27	1	59.30	1	59.40	59.80	0	16,022	0.00%
2018/09/25	1	60.80	2	60.15	61.70	-1	15,996	-0.01%
2018/09/21	3	57.57	3	58.10	58.50	0	15,787	0.00%
2018/09/20	5	59.40	0	0.00	59.50	5	15,577	0.03%
2018/09/19	2	60.00	2	60.55	60.00	0	15,619	0.00%
2018/09/17	1	61.40	1	61.90	61.20	0	15,653	0.00%
2018/09/14	1	59.60	0	0.00	59.60	1	15,536	0.01%
2018/09/13	3	57.73	4	58.38	57.50	-1	15,487	-0.01%
2018/09/12	1	57.40	0	0.00	57.40	1	15,392	0.01%
2018/09/11	0	0.00	1	59.30	60.10	-1	15,284	-0.01%
2018/09/10	0	0.00	2	58.35	59.40	-2	15,273	-0.01%
2018/09/07	3	58.03	3	57.47	57.50	0	15,057	0.00%
2018/09/06	6	64.25	5.7	64.00	63.60	0.3	14,555	0.00%
2018/09/03	1	66.80	0	0.00	66.70	1	14,537	0.01%
2018/08/31	1	68.70	4	69.33	69.70	-3	14,532	-0.02%
2018/08/30	1	69.50	0	0.00	69.80	1	14,599	0.01%
2018/08/28	3	71.80	0	0.00	70.70	3	14,686	0.02%
2018/08/24	2	67.50	2	67.50	67.40	0	14,615	0.00%
2018/08/21	3	68.20	6	68.37	68.50	-3	14,898	-0.02%
2018/08/20	6	66.70	3	65.80	65.70	3	14,733	0.02%
2018/08/17	6	66.43	2	65.75	65.00	4	14,696	0.03%
2018/08/16	1	63.80	1	66.40	67.30	0	14,730	0.00%
2018/08/15	5	67.94	2	67.80	67.70	3	14,720	0.02%
2018/08/14	0	0.00	3	68.37	70.20	-3	14,828	-0.02%
2018/08/13	5	70.78	3	71.30	68.90	2	14,780	0.01%
2018/08/10	1	73.50	0	0.00	73.20	1	14,684	0.01%
2018/08/09	0	0.00	2	74.10	73.80	-2	15,217	-0.01%
2018/08/08	6	74.72	0	0.00	73.70	6	15,904	0.04%
2018/08/07	2	74.10	6	74.00	74.30	-4	15,697	-0.03%
2018/08/06	1	75.00	2	74.35	73.60	-1	15,527	-0.01%
2018/08/03	9	76.86	6	75.82	75.80	3	15,434	0.02%
2018/08/02	1	78.20	3	78.30	78.40	-2	15,088	-0.01%
2018/08/01	1	78.50	1.1	79.33	79.60	-0.1	15,260	0.00%
2018/07/31	3	79.40	0	0.00	78.60	3	15,524	0.02%
2018/07/27	1	81.50	0	0.00	81.90	1	15,429	0.01%
2018/07/26	2	81.10	4	81.43	81.00	-2	15,483	-0.01%
2018/07/25	1	79.50	3	80.70	80.70	-2	15,438	-0.01%
2018/07/24	4	78.53	1	78.60	78.70	3	15,313	0.02%
2018/07/23	3	78.60	2	78.40	78.50	1	15,282	0.01%
2018/07/20	0	0.00	3	81.03	80.50	-3	15,145	-0.02%
2018/07/19	2	81.10	3	81.80	80.20	-1	14,995	-0.01%
2018/07/18	6	85.80	0	0.00	84.00	6	14,804	0.04%
2018/07/17	0	0.00	1	88.00	88.10	-1	14,268	-0.01%
2018/07/16	5	88.98	0	0.00	86.00	5	14,503	0.03%
2018/07/13	0	0.00	4	87.35	88.80	-4	14,830	-0.03%
2018/07/12	3	84.70	0	0.00	86.00	3	14,930	0.02%
2018/07/11	0	0.00	3	82.60	83.60	-3	14,854	-0.02%
2018/07/09	3	79.90	0	0.00	81.00	3	14,834	0.02%
2018/07/06	0	0.00	1	79.50	79.30	-1	14,766	-0.01%
2018/06/27	0	0.00	1	88.40	87.20	-1	14,905	-0.01%
2018/06/26	2	83.65	4	83.73	85.40	-2	14,884	-0.01%
2018/06/25	6	89.27	4	86.80	86.50	2	14,928	0.01%
2018/06/21	0	0.00	1	92.70	92.50	-1	15,189	-0.01%
2018/06/20	3	91.33	3	91.07	90.40	0	15,469	0.00%
2018/06/19	4	91.55	3	92.00	90.60	1	15,738	0.01%
2018/06/15	2	92.50	1	92.30	92.30	1	15,984	0.01%
2018/06/14	3	92.47	3.7	93.45	93.00	-0.7	16,223	0.00%
2018/06/13	3	95.07	0	0.00	94.00	3	16,634	0.02%
2018/06/07	0	0.00	5	101.00	101.00	-5	18,378	-0.03%
2018/06/05	10	100.50	0	0.00	101.00	10	18,596	0.05%
2018/06/04	0	0.00	5	99.00	100.50	-5	18,828	-0.03%
2018/05/31	0	0.00	5	98.50	99.60	-5	18,818	-0.03%
2018/05/30	1	95.60	1	97.50	96.50	0	18,634	0.00%
2018/05/29	1	99.40	3	99.00	98.90	-2	18,503	-0.01%
2018/05/28	2	99.45	0	0.00	99.30	2	18,719	0.01%
2018/05/25	2	102.00	1	103.50	100.50	1	19,323	0.01%
2018/05/24	1	101.50	0	0.00	102.00	1	19,520	0.01%
2018/05/23	0	0.00	2	100.50	99.30	-2	19,558	-0.01%
2018/05/22	4	98.70	1	99.70	97.20	3	19,441	0.02%
2018/05/18	0	0.00	2	99.60	98.90	-2	19,694	-0.01%
2018/05/17	4	107.25	3	103.00	101.50	1	19,593	0.01%
2018/05/16	11	100.50	14	101.04	102.50	-3	19,118	-0.02%
2018/05/14	3	95.97	0	0.00	95.30	3	19,002	0.02%
2018/05/11	0	0.00	3	96.33	95.60	-3	19,074	-0.02%
2018/05/10	1	95.00	0	0.00	93.60	1	18,979	0.01%
2018/05/09	0	0.00	1	94.00	94.40	-1	19,083	-0.01%
2018/05/08	0	0.00	1	94.00	94.00	-1	18,972	-0.01%
2018/05/04	2	91.60	1	91.30	91.70	1	18,653	0.01%
2018/04/30	0	0.00	1	92.90	93.00	-1	18,689	-0.01%
2018/04/27	3	93.83	2	93.30	93.10	1	18,725	0.01%
2018/04/26	0	0.00	10	91.80	91.80	-10	18,716	-0.05%
2018/04/25	0	0.00	4	89.20	90.80	-4	18,742	-0.02%
2018/04/24	1	90.40	1	89.00	90.10	0	18,877	0.00%
2018/04/23	1	93.80	11	92.41	93.00	-10	19,254	-0.05%
2018/04/20	0	0.00	1	94.50	92.70	-1	19,486	-0.01%
2018/04/19	13	95.42	2	98.10	97.90	11	19,220	0.06%
2018/04/18	0	0.00	3	93.07	93.10	-3	18,841	-0.02%
2018/04/17	2	90.05	1	90.60	89.50	1	18,660	0.01%
2018/04/13	3	93.77	3	94.13	93.40	0	18,749	0.00%
2018/04/12	1	92.50	3	92.57	92.50	-2	18,780	-0.01%
2018/04/11	8	93.81	8	92.29	91.20	0	19,053	0.00%
2018/04/10	1	91.00	2	91.00	91.90	-1	19,019	-0.01%
2018/04/02	0	0.00	1	92.00	91.70	-1	18,896	-0.01%
2018/03/30	0	0.00	2	92.00	91.80	-2	19,101	-0.01%
2018/03/28	2	92.60	0	0.00	90.70	2	18,971	0.01%
2018/03/27	0	0.00	3	94.13	95.40	-3	18,730	-0.02%
2018/03/26	3	92.57	0	0.00	92.00	3	18,622	0.02%
2018/03/22	7	96.16	2	98.10	96.30	5	18,238	0.03%
2018/03/21	3	97.90	8	97.94	99.00	-5	17,895	-0.03%
2018/03/20	3	96.00	1	95.20	95.00	2	17,524	0.01%
2018/03/19	10	98.21	10	96.95	97.00	0	17,250	0.00%
2018/03/16	10	93.43	11	93.14	94.20	-1	16,725	-0.01%
2018/03/15	2	90.25	2	90.80	91.00	0	16,156	0.00%
2018/03/14	10	90.23	5	89.44	89.40	5	16,113	0.03%
2018/03/13	6	88.97	10.2	87.51	89.90	-4.2	15,958	-0.03%
2018/03/12	5	84.04	15.2	83.95	83.00	-10.2	15,361	-0.07%
2018/03/09	4	83.43	7	83.29	83.30	-3	15,454	-0.02%
2018/03/08	2	82.20	6	81.97	82.00	-4	15,864	-0.03%
2018/03/07	5	80.50	5	80.60	80.00	0	15,939	0.00%
2018/03/06	10	80.30	2	79.95	79.60	8	16,308	0.05%
2018/03/02	1	77.70	1	78.20	78.40	0	16,955	0.00%
2018/03/01	44	79.79	41	78.83	78.70	3	16,954	0.02%
2018/02/27	28	82.16	26	81.17	80.80	2	16,838	0.01%
2018/02/26	11	80.98	10	80.84	81.00	1	16,145	0.01%
2018/02/23	0	0.00	1	79.90	79.90	-1	16,437	-0.01%
2018/02/21	3	79.80	2	79.70	79.90	1	16,493	0.01%
2018/02/12	1	76.00	1	75.40	76.00	0	16,049	0.00%
2018/02/08	1	72.90	2	72.60	72.70	-1	15,942	-0.01%
2018/02/06	4	72.10	0	0.00	72.40	4	15,857	0.03%
2018/02/01	0	0.00	2	81.05	81.20	-2	16,025	-0.01%
2018/01/31	1	78.00	0	0.00	79.40	1	16,008	0.01%
2018/01/29	1	78.80	0	0.00	78.80	1	16,170	0.01%
2018/01/26	0	0.00	1	79.50	79.40	-1	16,229	-0.01%
2018/01/25	1	79.00	0	0.00	78.50	1	16,320	0.01%
2018/01/24	1	80.60	0	0.00	80.50	1	16,586	0.01%
2018/01/22	1	79.60	1	79.80	80.50	0	17,064	0.00%
2018/01/19	3	81.30	0	0.00	80.60	3	17,178	0.02%
2018/01/18	3	82.23	8	82.86	82.00	-5	17,082	-0.03%
2018/01/17	16	82.58	1	81.90	81.00	15	16,966	0.09%
2018/01/15	0	0.00	4	82.30	83.40	-4	16,305	-0.02%
2018/01/12	1	79.90	0	0.00	81.40	1	16,449	0.01%
2018/01/11	0	0.00	2	80.60	80.30	-2	16,696	-0.01%
2018/01/10	7	79.71	0	0.00	78.30	7	17,035	0.04%
2018/01/09	1	84.00	1	83.40	82.60	0	17,423	0.00%
2018/01/08	0	0.00	1	85.00	83.50	-1	17,815	-0.01%
2018/01/05	1	82.50	4	83.08	83.50	-3	18,110	-0.02%
2018/01/03	1	79.70	4	80.18	80.30	-3	18,254	-0.02%
2018/01/02	11	78.26	13	78.42	78.00	-2	18,418	-0.01%