南亞科 (2408)-華南永昌-淡水券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252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－華南永昌-淡水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/04/30	0.3	66.71	2	67.20	66.10	-1.7	17,441	-0.01%
2024/04/29	0.1	67.40	9	67.24	67.50	-9	17,653	-0.05%
2024/04/26	3.2	65.70	0	0.00	65.70	3.2	17,681	0.02%
2024/04/25	3.1	66.57	2.9	65.78	65.60	0.2	17,603	0.00%
2024/04/24	2.2	65.29	3	65.40	65.50	-0.9	17,558	0.00%
2024/04/23	0	0.00	2	62.11	62.80	-2	17,548	-0.01%
2024/04/22	12.2	60.94	6	61.35	61.20	6.2	17,538	0.04%
2024/04/19	8.1	62.60	0	0.00	62.00	8.1	17,518	0.05%
2024/04/18	6	64.42	0	0.00	64.30	6	17,403	0.03%
2024/04/17	4.1	65.45	1	65.10	64.50	3.1	17,751	0.02%
2024/04/16	7.8	66.35	0	0.00	65.50	7.8	17,642	0.04%
2024/04/15	1	70.08	15.2	70.05	70.00	-14.1	17,334	-0.08%
2024/04/12	4	71.65	8	71.84	71.80	-4	17,232	-0.02%
2024/04/11	3	70.40	6	70.25	70.60	-3	16,845	-0.02%
2024/04/10	3	70.30	28	70.39	70.20	-25	16,560	-0.15%
2024/04/09	3	68.50	2	68.10	68.40	1	16,334	0.01%
2024/04/08	8	68.26	2	68.95	68.10	6	16,321	0.04%
2024/04/03	4	68.05	1	68.20	68.20	3	16,271	0.02%
2024/04/02	13	70.00	4	69.60	69.10	9	16,456	0.05%
2024/04/01	9	68.99	8.2	69.40	69.40	0.8	16,546	0.00%
2024/03/29	3	67.90	0	0.00	67.70	3	16,468	0.02%
2024/03/28	0.2	67.95	0	0.00	67.60	0.2	16,442	0.00%
2024/03/27	0	67.70	1	68.10	67.90	-1	16,791	-0.01%
2024/03/26	0	69.10	4.1	69.22	68.10	-4.1	16,954	-0.02%
2024/03/25	0	67.90	0	0.00	68.50	0	16,725	0.00%
2024/03/22	21	69.82	5	69.39	69.60	16	16,622	0.10%
2024/03/21	3	65.50	12	65.70	67.60	-9	15,466	-0.06%
2024/03/20	7.1	61.95	2	61.70	61.50	5.1	14,939	0.03%
2024/03/19	1	62.40	0	0.00	62.30	1	15,179	0.01%
2024/03/18	3.4	62.97	5	62.42	62.40	-1.6	15,160	-0.01%
2024/03/15	6	63.77	1	63.90	63.90	5	15,090	0.03%
2024/03/14	8	63.68	7	64.14	63.80	1	15,053	0.01%
2024/03/13	7.3	64.36	4	64.60	63.30	3.3	15,008	0.02%
2024/03/12	0	65.60	0	0.00	65.70	0	14,785	0.00%
2024/03/11	1	65.80	0	0.00	65.80	1	14,793	0.01%
2024/03/08	2	65.30	0.3	65.60	65.00	1.8	14,679	0.01%
2024/03/07	28	65.84	3	65.87	65.70	25	14,685	0.17%
2024/03/06	10	65.10	0.2	65.40	65.10	9.9	14,756	0.07%
2024/03/01	0	66.60	0	0.00	66.30	0	16,281	0.00%
2024/02/29	1	66.51	1	67.40	67.30	0	16,437	0.00%
2024/02/27	8.5	67.16	7	67.14	66.30	1.5	16,604	0.01%
2024/02/26	2.1	67.31	2	67.80	67.90	0.1	16,550	0.00%
2024/02/23	6	68.52	6	68.13	67.70	0	16,648	0.00%
2024/02/22	0	0.00	3	67.90	68.10	-3	16,559	-0.02%
2024/02/21	3	67.73	0.7	68.20	67.30	2.3	16,631	0.01%
2024/02/20	2	66.70	0.1	67.00	67.80	2	16,506	0.01%
2024/02/19	1	66.50	3	66.40	66.60	-2	16,388	-0.01%
2024/02/16	0.1	65.80	0	0.00	65.90	0.1	16,442	0.00%
2024/02/15	17.4	65.96	5	65.40	65.40	12.4	16,233	0.08%
2024/02/02	4.2	68.15	0	0.00	67.60	4.2	15,710	0.03%
2024/01/31	0	69.20	0	0.00	68.70	0	15,589	0.00%
2024/01/30	1.1	69.24	0	0.00	69.30	1.1	15,632	0.01%
2024/01/26	1	70.60	1	71.20	71.00	0	15,757	0.00%
2024/01/25	1	70.91	0	0.00	71.00	1	15,800	0.01%
2024/01/24	0	0.00	1.8	71.80	71.60	-1.8	15,743	-0.01%
2024/01/23	3	71.80	2.3	70.89	70.70	0.7	15,551	0.00%
2024/01/22	3	69.33	3	69.13	69.30	0	15,291	0.00%
2024/01/17	3	68.07	0	0.00	67.80	3	15,230	0.02%
2024/01/16	6.1	70.06	0	0.00	69.40	6.1	15,127	0.04%
2024/01/15	8	71.34	0.3	71.36	71.50	7.7	15,034	0.05%
2024/01/12	5	68.88	3	68.80	68.80	2	14,915	0.01%
2024/01/11	15.2	68.98	1	69.40	69.40	14.2	14,862	0.10%
2024/01/10	0.1	71.60	8	71.30	71.50	-7.9	14,549	-0.05%
2024/01/09	1	73.90	8	73.05	72.60	-7	14,570	-0.05%
2024/01/08	6	73.85	5	73.10	73.10	1	14,541	0.01%
2024/01/05	4	75.08	6	74.70	74.70	-2	14,614	-0.01%
2024/01/04	4	74.00	2	74.20	74.40	2	14,802	0.01%
2024/01/03	1.2	74.43	1	73.20	73.10	0.2	14,861	0.00%
2024/01/02	12	76.30	10	76.50	76.50	2	14,627	0.01%
2023/12/29	3	78.16	2	78.40	78.00	1	14,616	0.01%
2023/12/28	3	78.27	5.2	78.71	78.30	-2.2	14,536	-0.02%
2023/12/27	7	77.90	5.8	79.33	79.70	1.2	14,374	0.01%
2023/12/26	3	78.00	8.2	77.42	78.00	-5.2	14,081	-0.04%
2023/12/25	1	75.80	1	75.50	75.40	0	14,281	0.00%
2023/12/22	5	77.00	5.1	77.62	75.90	-0.1	14,305	0.00%
2023/12/21	10	75.36	9.3	75.11	75.40	0.7	13,770	0.01%
2023/12/20	1.1	73.17	0	0.00	71.80	1.1	13,486	0.01%
2023/12/19	6	73.28	3	73.77	73.10	3	13,411	0.02%
2023/12/18	2	74.04	0	0.00	73.40	2	13,450	0.02%
2023/12/15	4	74.50	6.5	74.72	74.50	-2.5	13,379	-0.02%
2023/12/14	8	73.65	6	74.73	72.80	2	12,831	0.02%
2023/12/13	7	72.91	9	73.01	73.70	-2	12,607	-0.02%
2023/12/12	3	73.30	3	74.00	72.50	0	12,936	0.00%
2023/12/11	4	72.03	4	72.55	72.20	0	12,912	0.00%
2023/12/08	1	71.10	5	71.64	72.10	-4	12,959	-0.03%
2023/12/07	3.2	71.12	2	72.00	70.70	1.2	12,868	0.01%
2023/12/06	5.2	72.85	3	73.90	72.00	2.2	12,755	0.02%
2023/12/05	10	72.71	2	73.75	73.20	8	12,633	0.06%
2023/12/04	3	73.73	3	73.90	74.00	0	12,581	0.00%
2023/12/01	1	73.99	1	73.70	73.70	0	12,372	0.00%
2023/11/30	0	74.00	20.2	74.96	75.00	-20.2	12,116	-0.17%
2023/11/29	8	73.33	11	73.88	74.20	-3	11,568	-0.03%
2023/11/28	2	72.65	21.3	72.54	73.50	-19.3	11,080	-0.17%
2023/11/27	5.2	69.64	3	70.17	70.10	2.2	10,413	0.02%
2023/11/24	8.1	69.78	6	70.47	70.80	2.1	10,125	0.02%
2023/11/22	4.1	70.09	2	70.10	70.70	2.1	9,571	0.02%
2023/11/21	5	69.88	10	70.65	70.60	-5	9,356	-0.05%
2023/11/20	0	0.00	5.1	69.07	70.00	-5.1	9,141	-0.06%
2023/11/17	2.1	67.40	4	67.25	67.40	-1.9	8,935	-0.02%
2023/11/16	5	67.34	3	67.87	67.20	2	8,874	0.02%
2023/11/15	3	68.23	8.4	68.16	67.60	-5.4	8,836	-0.06%
2023/11/14	3	66.20	6.1	65.66	66.10	-3.1	8,635	-0.04%
2023/11/13	2.2	63.52	0	0.00	63.60	2.2	8,651	0.03%
2023/11/10	2	64.15	0	0.00	63.70	2	8,596	0.02%
2023/11/09	1	64.70	0	0.00	64.60	1	8,583	0.01%
2023/11/08	0	0.00	1	65.40	65.40	-1	8,677	-0.01%
2023/11/07	3	65.90	3.1	65.93	65.90	-0.1	8,693	0.00%
2023/11/06	1.2	64.45	0	0.00	65.40	1.2	8,664	0.01%
2023/11/03	2	65.90	2	66.15	66.10	0	8,452	0.00%
2023/11/02	2	65.55	1	66.00	65.60	1	8,451	0.01%
2023/11/01	1	65.00	0	0.00	64.50	1	8,360	0.01%
2023/10/31	2	65.20	2	65.80	64.70	0	8,416	0.00%
2023/10/30	1	64.50	0	0.00	64.90	1	8,489	0.01%
2023/10/27	0.1	65.07	0	0.00	64.80	0.1	8,531	0.00%
2023/10/26	5.1	66.54	1	67.00	66.10	4.1	8,531	0.05%
2023/10/25	1.1	68.01	2	68.00	68.00	-1	8,724	-0.01%
2023/10/24	0.2	68.16	0.1	67.80	67.80	0.2	8,898	0.00%
2023/10/23	4	69.70	3	70.50	69.60	1	8,945	0.01%
2023/10/20	6	70.12	6.1	70.36	70.30	-0.1	8,977	0.00%
2023/10/19	2	70.50	3	70.13	70.50	-1	8,939	-0.01%
2023/10/18	5	70.28	2	71.20	70.20	3	8,999	0.03%
2023/10/17	2.1	70.66	2	70.90	70.90	0.1	8,886	0.00%
2023/10/16	4	70.30	5	70.44	70.60	-1	8,898	-0.01%
2023/10/13	1	71.00	1	71.50	70.80	0	8,919	0.00%
2023/10/12	3.1	69.15	1	70.31	71.00	2	8,808	0.02%
2023/10/11	1	70.50	2	70.80	70.70	-1	8,569	-0.01%
2023/10/06	3.1	69.21	1	70.20	69.20	2.1	8,525	0.02%
2023/10/05	0	0.00	3.1	69.67	69.50	-3.1	8,578	-0.04%
2023/10/04	1	67.59	1	68.30	67.70	0	8,613	0.00%
2023/10/03	2	68.50	4.6	69.27	68.10	-2.6	8,654	-0.03%
2023/10/02	0	0.00	0	67.70	67.60	0	8,587	0.00%
2023/09/28	3.3	66.54	0	0.00	65.60	3.3	8,542	0.04%
2023/09/27	0	69.15	0	0.00	69.80	0	8,234	0.00%
2023/09/26	0.1	70.43	1	70.90	70.30	-0.9	8,255	-0.01%
2023/09/25	0.2	71.30	0	0.00	71.60	0.2	8,271	0.00%
2023/09/22	10	72.90	2	72.00	72.00	8	8,461	0.09%
2023/09/21	3	72.67	6.6	72.43	72.80	-3.6	8,584	-0.04%
2023/09/20	0	0.00	0.1	70.40	70.70	-0.1	8,534	0.00%
2023/09/19	1	72.50	2	72.50	71.70	-1	8,729	-0.01%
2023/09/18	1	74.00	0	0.00	72.30	1	8,931	0.01%
2023/09/15	8	71.56	8.1	72.09	72.40	-0.1	9,068	0.00%
2023/09/14	2	70.00	9	69.62	70.00	-7	8,745	-0.08%
2023/09/13	1	68.00	1	68.40	68.40	0	8,704	0.00%
2023/09/11	2	65.75	0	0.00	65.70	2	8,993	0.02%
2023/09/07	2	69.00	2	67.90	67.20	0	9,409	0.00%
2023/09/06	2	68.20	7	68.10	68.00	-5	9,453	-0.05%
2023/09/05	0	0.00	1	67.80	68.10	-1	9,499	-0.01%
2023/09/04	3	67.70	0	0.00	67.60	3	9,556	0.03%
2023/09/01	1.1	68.06	1	68.30	68.20	0.1	9,565	0.00%
2023/08/31	2	67.00	20.1	67.46	66.60	-18.1	9,428	-0.19%
2023/08/30	20	66.60	0	0.00	66.70	20	9,383	0.21%
2023/08/29	0	66.20	0	0.00	66.20	0	9,505	0.00%
2023/08/25	1	65.00	1	65.60	65.00	0	9,955	0.00%
2023/08/21	1.1	64.53	0	0.00	63.40	1.1	10,899	0.01%
2023/08/18	0	65.20	0	0.00	64.60	0	11,063	0.00%
2023/08/17	2.1	64.54	0	0.00	65.60	2.1	11,119	0.02%
2023/08/16	0	0.00	3	63.23	63.70	-3	11,260	-0.03%
2023/08/15	10	65.22	0	0.00	64.60	10	11,326	0.09%
2023/08/14	0.1	65.17	0	0.00	64.90	0.1	11,543	0.00%
2023/08/10	0.1	67.50	0	0.00	67.10	0.1	11,789	0.00%
2023/08/08	1.1	69.00	0	0.00	68.50	1.1	11,788	0.01%
2023/08/07	1	70.10	0	0.00	70.00	1	11,760	0.01%
2023/08/02	6	69.68	0	0.00	69.10	6	11,778	0.05%
2023/08/01	2	70.90	0	0.00	71.00	2	11,775	0.02%
2023/07/31	0.1	73.10	0	0.00	72.30	0.1	11,778	0.00%
2023/07/28	0	74.60	3	74.62	74.80	-3	11,713	-0.03%
2023/07/27	2	70.90	0	0.00	71.40	2	11,480	0.02%
2023/07/26	1	67.09	0	0.00	67.10	1	11,341	0.01%
2023/07/25	0	68.70	0	0.00	68.20	0	11,414	0.00%
2023/07/24	0.1	69.48	0	0.00	69.30	0.1	11,413	0.00%
2023/07/19	0	0.00	3	71.00	70.40	-3	11,461	-0.03%
2023/07/18	1	69.70	0	0.00	69.50	1	11,413	0.01%
2023/07/17	0	0.00	2	71.20	71.70	-2	11,465	-0.02%
2023/07/14	3	71.70	0	0.00	71.70	3	11,512	0.03%
2023/07/13	0	71.10	1	71.50	70.90	-1	11,526	-0.01%
2023/07/11	1	69.90	0	0.00	69.90	1	11,521	0.01%
2023/07/07	1	68.20	0	0.00	69.10	1	12,084	0.01%
2023/07/06	1	69.60	0	0.00	70.10	1	12,369	0.01%
2023/06/30	2.1	70.21	0	0.00	70.80	2.1	13,756	0.02%
2023/06/29	0	0.00	0	72.50	72.20	0	13,957	0.00%
2023/06/27	1.1	70.87	0	0.00	70.80	1.1	13,928	0.01%
2023/06/26	1.1	72.97	1	72.70	73.00	0.1	13,798	0.00%
2023/06/21	0.1	74.96	0	0.00	74.60	0.1	13,909	0.00%
2023/06/20	1	78.40	7	77.99	77.40	-6	13,709	-0.04%
2023/06/16	2	78.00	2	76.50	78.50	0	13,584	0.00%
2023/06/15	0	75.25	0	0.00	75.30	0	13,317	0.00%
2023/06/14	0	0.00	3	75.70	76.20	-3	13,331	-0.02%
2023/06/13	0	0.00	2.4	74.39	74.80	-2.4	13,089	-0.02%
2023/06/12	0	0.00	4	72.75	72.90	-4	12,895	-0.03%
2023/06/08	1.1	70.50	0	0.00	70.20	1.1	12,837	0.01%
2023/06/07	0.1	71.52	0	0.00	71.90	0.1	12,807	0.00%
2023/06/06	0	72.00	0	0.00	72.40	0	12,914	0.00%
2023/06/05	5	72.00	0	0.00	72.10	5	13,136	0.04%
2023/06/02	0	0.00	9	73.06	72.90	-9	13,091	-0.07%
2023/06/01	7.1	71.36	0	0.00	71.40	7.1	12,992	0.05%
2023/05/31	1	72.68	3	72.97	73.50	-2	12,867	-0.02%
2023/05/29	1	70.61	1	71.30	71.20	0	12,614	0.00%
2023/05/26	7	72.01	1	71.20	71.90	6	12,517	0.05%
2023/05/25	1	71.00	5	72.10	72.40	-4	12,261	-0.03%
2023/05/24	0	0.00	17	70.30	69.90	-17	11,824	-0.14%
2023/05/23	2	69.29	0	0.00	69.90	2	11,637	0.02%
2023/05/22	1	69.51	2	70.00	70.10	-1	11,504	-0.01%
2023/05/19	0	0.00	1	70.00	69.90	-1	11,249	-0.01%
2023/05/18	1	69.50	1	69.60	69.30	0	11,183	0.00%
2023/05/17	0	68.10	2	67.04	68.00	-2	10,951	-0.02%
2023/05/16	1	64.60	1	64.90	64.60	0	10,611	0.00%
2023/05/12	0	63.10	0	0.00	63.80	0	10,608	0.00%
2023/05/08	2.1	66.07	0	0.00	64.80	2.1	10,677	0.02%
2023/05/04	3.1	67.32	3	67.40	68.00	0.1	10,703	0.00%
2023/05/02	1	67.00	1	67.80	66.70	0	10,809	0.00%
2023/04/25	0	63.60	4	64.05	63.50	-4	10,897	-0.04%
2023/04/24	0	64.40	0	0.00	64.20	0	10,804	0.00%
2023/04/21	0	64.50	0.2	65.70	64.50	-0.2	10,840	0.00%
2023/04/20	0.1	65.56	0	0.00	65.50	0.1	10,849	0.00%
2023/04/19	0	0.00	1	67.10	67.00	-1	10,886	-0.01%
2023/04/18	0	67.40	1	67.90	67.30	-1	10,914	-0.01%
2023/04/17	0	67.20	0	0.00	68.00	0	11,094	0.00%
2023/04/14	0	0.00	1	68.00	67.60	-1	11,065	-0.01%
2023/04/13	0.3	67.93	0	0.00	67.50	0.3	11,035	0.00%
2023/04/12	0	0.00	4.1	68.19	69.10	-4.1	10,786	-0.04%
2023/04/11	10	68.80	11	68.26	68.20	-1	10,277	-0.01%
2023/04/10	2.1	66.70	0	0.00	66.70	2.1	9,887	0.02%
2023/04/07	1	68.40	1	68.29	68.60	0	9,551	0.00%
2023/04/06	0.1	66.10	0	0.00	66.40	0.1	9,152	0.00%
2023/03/31	2	66.70	2.2	66.56	66.50	-0.2	8,839	0.00%
2023/03/30	1	64.10	2.2	64.27	63.90	-1.2	8,287	-0.01%
2023/03/29	0.5	61.58	0	0.00	61.00	0.5	7,940	0.01%
2023/03/28	1.1	62.89	1	62.50	62.50	0.1	7,909	0.00%
2023/03/27	0	63.30	2	63.25	63.20	-2	7,836	-0.03%
2023/03/24	1	63.79	2.6	62.24	63.30	-1.6	7,789	-0.02%
2023/03/21	2.1	58.65	2	58.60	58.60	0.1	7,446	0.00%
2023/03/20	2	59.20	2	59.15	59.20	0	7,469	0.00%
2023/03/17	0	0.00	0.1	59.60	59.30	-0.1	7,553	0.00%
2023/03/16	6	57.80	0	0.00	57.70	6	7,489	0.08%
2023/03/15	0	0.00	6	58.30	58.00	-6	7,569	-0.08%
2023/03/14	1.1	57.82	1	58.10	58.00	0.1	7,741	0.00%
2023/03/13	10	58.60	0	0.00	58.50	10	7,760	0.13%
2023/03/09	1.2	59.85	0	0.00	59.10	1.2	8,062	0.02%
2023/03/08	2	61.00	8	60.30	61.00	-6	8,128	-0.07%
2023/03/07	2	58.50	4	58.23	58.50	-2	8,121	-0.02%
2023/03/06	40.3	57.80	0	0.00	57.70	40.3	8,223	0.49%
2023/03/03	6	57.70	2	57.80	57.90	4	8,220	0.05%
2023/03/02	1.2	57.16	1.1	57.31	57.30	0.1	8,249	0.00%
2023/03/01	4	57.30	1	57.80	57.30	3	8,250	0.04%
2023/02/24	0.1	59.13	0	0.00	58.40	0.1	8,296	0.00%
2023/02/23	0.1	59.00	0	59.40	59.50	0.1	8,398	0.00%
2023/02/22	0.4	58.94	0	0.00	58.70	0.4	8,649	0.00%
2023/02/21	1	60.40	0.1	60.07	60.40	0.9	8,811	0.01%
2023/02/16	0	0.00	0.4	59.80	59.70	-0.4	9,137	0.00%
2023/02/13	0.1	57.50	0	0.00	57.60	0.1	9,438	0.00%
2023/02/09	0.2	57.74	0	0.00	58.00	0.2	9,686	0.00%
2023/02/08	1.1	58.80	0	0.00	58.40	1.1	9,703	0.01%
2023/02/06	0	58.50	1	58.70	58.10	-1	9,798	-0.01%
2023/02/03	1	59.89	1.3	59.90	59.90	-0.3	9,805	0.00%
2023/02/02	0	0.00	2	60.00	59.90	-2	9,835	-0.02%
2023/02/01	2	58.05	0	0.00	58.20	2	9,842	0.02%
2023/01/31	2.4	58.64	1	58.60	57.80	1.4	9,858	0.01%
2023/01/30	1	59.60	5	60.37	60.30	-4	9,772	-0.04%
2023/01/17	1	57.20	2	57.70	57.70	-1	9,566	-0.01%
2023/01/16	1	57.40	0	0.00	57.50	1	9,732	0.01%
2023/01/13	0	0.00	7	56.50	56.00	-7	9,885	-0.07%
2023/01/12	0	0.00	1	56.80	56.20	-1	10,227	-0.01%
2023/01/11	1	56.20	2	56.80	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	0	57.00	56.50	0	10,614	0.00%
2023/01/09	1	55.80	1	56.00	56.70	0	10,734	0.00%
2023/01/06	2	53.80	2	54.25	55.00	0	11,045	0.00%
2023/01/05	8	55.48	11	54.94	54.90	-3	11,150	-0.03%
2023/01/04	0	0.00	1	53.70	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	1	52.30	53.00	-1	11,448	-0.01%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/29	1	51.40	0	50.90	51.80	1	11,613	0.01%
2022/12/23	0	51.00	0	0.00	51.40	0	12,550	0.00%
2022/12/22	1	51.61	0	0.00	51.70	1	12,618	0.01%
2022/12/21	1.2	52.22	0	0.00	51.50	1.2	12,675	0.01%
2022/12/20	12.1	52.11	0	0.00	52.00	12.1	12,632	0.10%
2022/12/14	4.1	55.50	1	55.60	55.50	3.1	12,755	0.02%
2022/12/13	0	0.00	0	55.30	54.80	0	12,848	0.00%
2022/12/12	0	54.00	0.1	53.70	54.80	-0.1	12,909	0.00%
2022/12/09	0	53.90	0	0.00	53.70	0	13,049	0.00%
2022/12/08	2	53.60	1	53.60	54.00	1	13,003	0.01%
2022/12/07	0.1	54.10	2	53.80	53.50	-1.9	13,037	-0.01%
2022/12/06	2.1	55.10	1	54.40	54.30	1.1	12,971	0.01%
2022/12/05	1	56.51	1	56.60	56.20	0	12,790	0.00%
2022/12/02	6.1	56.43	0	0.00	56.10	6.1	12,759	0.05%
2022/12/01	0	57.40	1	58.50	57.50	-1	12,598	-0.01%
2022/11/30	1.1	56.62	1	56.79	56.80	0	12,465	0.00%
2022/11/29	0.1	57.05	2	56.80	57.20	-1.9	12,256	-0.02%
2022/11/28	0	58.83	0	0.00	58.50	0	12,021	0.00%
2022/11/23	0	0.00	1	60.00	59.80	-1	11,862	-0.01%
2022/11/22	0	0.00	0	58.70	59.20	0	11,790	0.00%
2022/11/21	1.9	59.06	3	59.20	58.40	-1.1	11,699	-0.01%
2022/11/18	1	61.80	1.3	61.43	60.70	-0.3	11,515	0.00%
2022/11/17	0.3	58.51	1	58.30	58.90	-0.7	11,262	-0.01%
2022/11/16	0	0.00	0.9	59.90	60.10	-0.9	11,043	-0.01%
2022/11/15	0.2	59.13	0	0.00	59.70	0.2	10,935	0.00%
2022/11/14	0	60.20	0	60.20	59.90	0	10,840	0.00%
2022/11/11	2	59.25	1.1	59.68	59.80	1	10,735	0.01%
2022/11/10	1	57.20	3	57.50	58.00	-2	10,519	-0.02%
2022/11/09	0	57.70	0	57.66	58.10	0	10,463	0.00%
2022/11/08	7	57.11	5	56.90	57.10	2	10,372	0.02%
2022/11/07	1	57.18	1.1	57.17	56.90	0	10,263	0.00%
2022/11/04	2.2	54.75	2	54.90	54.90	0.2	10,120	0.00%
2022/11/03	0	0.00	0	55.10	56.00	0	10,076	0.00%
2022/10/31	1	54.60	1.1	54.69	54.50	-0.1	10,018	0.00%
2022/10/28	2.1	53.02	0	0.00	53.10	2.1	9,982	0.02%
2022/10/26	1	54.60	1	54.70	54.50	0	9,927	0.00%
2022/10/25	0.1	54.10	1.1	54.48	54.10	-1	9,873	-0.01%
2022/10/24	0	56.40	0.2	56.17	55.60	-0.2	9,777	0.00%
2022/10/21	0.1	55.60	25	56.31	55.70	-24.9	9,588	-0.26%
2022/10/20	1.1	55.09	7.2	54.91	55.70	-6.2	9,364	-0.07%
2022/10/19	0.3	53.87	0	0.00	53.80	0.3	9,033	0.00%
2022/10/18	0.1	54.71	2	54.95	55.80	-1.9	8,832	-0.02%
2022/10/17	0	54.00	30.1	55.14	56.20	-30.1	8,778	-0.34%
2022/10/14	1	54.30	3.1	54.00	55.20	-2.1	8,617	-0.02%
2022/10/13	0	51.30	0	0.00	51.40	0	8,335	0.00%
2022/10/12	0	51.30	3.4	51.60	52.70	-3.3	8,264	-0.04%
2022/10/11	26.1	49.94	25	49.70	49.75	1.1	8,133	0.01%
2022/10/07	0.1	50.00	0.1	50.10	50.20	0	8,109	0.00%
2022/10/06	0.2	50.17	0	51.10	50.20	0.2	8,135	0.00%
2022/10/05	0	0.00	0.1	50.90	51.40	-0.1	8,133	0.00%
2022/10/04	0	48.75	1.1	49.06	49.95	-1.1	7,909	-0.01%
2022/10/03	1.1	47.28	0	47.50	47.55	1.1	7,827	0.01%
2022/09/30	1	48.65	18.1	48.22	48.95	-17.1	7,875	-0.22%
2022/09/29	0	0.00	2.1	46.30	47.15	-2.1	7,887	-0.03%
2022/09/28	2.1	45.61	0.2	46.45	45.50	1.9	7,919	0.02%
2022/09/27	4	45.68	0	0.00	46.00	4	7,911	0.05%
2022/09/26	4.1	46.00	2	45.85	45.65	2.1	8,021	0.03%
2022/09/22	1	46.50	0	0.00	46.80	1	8,624	0.01%
2022/09/21	1	47.30	5	47.50	47.15	-4	8,703	-0.05%
2022/09/20	10.2	47.67	0	0.00	47.65	10.2	8,687	0.12%
2022/09/19	0.1	48.85	0	0.00	48.60	0.1	8,575	0.00%
2022/09/16	1.2	49.19	0	0.00	49.10	1.2	8,503	0.01%
2022/09/15	1	51.10	0	0.00	50.40	1	8,348	0.01%
2022/09/14	0.2	50.89	0	0.00	50.70	0.2	8,371	0.00%
2022/09/13	0	52.50	0	0.00	52.40	0	8,316	0.00%
2022/09/12	0	52.30	0	0.00	52.30	0	8,331	0.00%
2022/09/07	0.1	50.20	0	0.00	50.60	0.1	8,413	0.00%
2022/09/05	2.1	51.40	2	51.70	51.10	0.1	8,515	0.00%
2022/09/01	0	52.80	0	0.00	52.60	0	8,715	0.00%
2022/08/31	0.1	53.30	0	0.00	53.40	0.1	8,690	0.00%
2022/08/30	6	52.65	0	0.00	52.70	6	8,656	0.07%
2022/08/29	0	52.90	0	52.90	52.50	0	8,668	0.00%
2022/08/26	1	53.70	0	0.00	53.50	1	8,694	0.01%
2022/08/24	0	53.00	0	0.00	52.60	0	8,725	0.00%
2022/08/22	0.1	54.10	0	0.00	53.90	0.1	8,938	0.00%
2022/08/19	0	0.00	1	54.30	54.30	-1	9,026	-0.01%
2022/08/18	0.1	53.60	0	0.00	53.60	0.1	9,061	0.00%
2022/08/17	0	55.00	0	0.00	55.00	0	9,063	0.00%
2022/08/16	0	0.00	8	53.50	53.80	-8	9,084	-0.09%
2022/08/15	0.1	53.92	0	0.00	53.80	0.1	9,102	0.00%
2022/08/12	0	54.00	0	0.00	54.10	0	9,083	0.00%
2022/08/11	0.1	53.30	5	52.98	53.00	-4.9	9,076	-0.05%
2022/08/10	1	52.09	4	52.10	51.60	-3	9,107	-0.03%
2022/08/09	1	52.90	4	53.20	52.90	-3	9,129	-0.03%
2022/08/08	0	53.10	1	52.90	53.10	-1	9,293	-0.01%
2022/08/05	0	0.00	0	52.90	53.20	0	9,286	0.00%
2022/08/04	2	51.15	0.1	51.30	51.00	2	9,258	0.02%
2022/08/03	0	0.00	1	51.00	51.20	-1	9,277	-0.01%
2022/08/02	0.2	50.80	0	0.00	50.40	0.2	9,277	0.00%
2022/08/01	0.1	52.50	0	0.00	52.20	0.1	9,213	0.00%
2022/07/29	9	52.78	0	0.00	52.30	9	9,232	0.10%
2022/07/26	0.1	52.60	0	0.00	52.50	0.1	9,398	0.00%
2022/07/25	2	52.65	0	0.00	52.70	2	9,434	0.02%
2022/07/22	0	53.50	3	53.90	53.70	-3	9,419	-0.03%
2022/07/21	0	0.00	1	54.30	54.30	-1	9,328	-0.01%
2022/07/20	1	53.50	0	0.00	53.40	1	9,332	0.01%
2022/07/19	1.1	53.02	1.4	53.20	53.00	-0.4	9,270	0.00%
2022/07/18	0	53.00	0.1	53.00	54.20	0	9,209	0.00%
2022/07/15	3.2	50.26	0.1	51.30	51.40	3.1	8,975	0.03%
2022/07/13	5	49.06	1.1	49.64	49.00	3.9	8,893	0.04%
2022/07/12	3	47.62	1.1	48.18	47.35	2	8,762	0.02%
2022/07/11	0	48.60	0	0.00	49.00	0	8,699	0.00%
2022/07/08	2	50.45	0	50.50	49.65	2	8,838	0.02%
2022/07/07	1	49.15	1	49.90	50.50	0	8,699	0.00%
2022/07/06	0	0.00	0.1	49.80	48.60	-0.1	8,629	0.00%
2022/07/05	7	48.81	0	0.00	49.40	7	8,597	0.08%
2022/07/04	0.2	48.94	1	48.75	49.15	-0.8	8,559	-0.01%
2022/07/01	1	48.30	2.1	48.31	48.30	-1.1	8,567	-0.01%
2022/06/30	6.1	49.57	0	0.00	49.40	6.1	8,490	0.07%
2022/06/29	2	57.80	0	0.00	57.10	2	8,100	0.03%
2022/06/28	2	58.50	0	59.70	58.90	2	8,053	0.03%
2022/06/24	0	58.50	0	0.00	58.90	0	8,109	0.00%
2022/06/23	0.1	59.00	0	0.00	58.30	0.1	8,157	0.00%
2022/06/21	0	59.50	5	59.80	60.00	-5	8,867	-0.06%
2022/06/20	3	59.40	0	0.00	59.50	3	8,978	0.03%
2022/06/15	1	61.70	0	0.00	61.20	1	9,029	0.01%
2022/06/14	1	61.50	0	0.00	62.20	1	9,057	0.01%
2022/06/13	2.1	62.15	0	0.00	62.20	2.1	9,249	0.02%
2022/06/10	0	65.00	0	0.00	65.10	0	9,214	0.00%
2022/06/09	0	65.80	0	0.00	65.70	0	9,270	0.00%
2022/06/08	5	66.30	2	66.20	66.10	3	9,338	0.03%
2022/06/07	0	66.10	0	0.00	65.80	0	9,453	0.00%
2022/06/02	0	0.00	0.5	66.70	66.80	-0.5	9,621	-0.01%
2022/06/01	0	0.00	0	66.90	66.80	0	9,880	0.00%
2022/05/31	0	0.00	0.1	66.00	66.80	-0.1	9,935	0.00%
2022/05/30	0	0.00	2	65.80	65.80	-2	9,947	-0.02%
2022/05/27	0.1	64.30	0	0.00	63.90	0.1	9,937	0.00%
2022/05/24	2	65.39	0	0.00	64.30	2	10,158	0.02%
2022/05/23	0	0.00	0.3	66.90	66.40	-0.3	10,161	0.00%
2022/05/20	1	66.70	1	67.00	66.80	0	10,280	0.00%
2022/05/17	2	66.85	5	66.90	67.00	-3	11,201	-0.03%
2022/05/16	0	66.80	0	67.50	66.90	0	11,396	0.00%
2022/05/13	0	65.40	0	0.00	65.50	0	11,314	0.00%
2022/05/12	0	0.00	1	65.20	64.60	-1	11,419	-0.01%
2022/05/11	1	64.50	0	0.00	65.20	1	11,594	0.01%
2022/05/09	0	0.00	8	65.93	65.10	-8	11,659	-0.07%
2022/05/06	0.1	66.80	0	0.00	66.80	0.1	11,759	0.00%
2022/05/05	4	66.70	1.1	66.92	67.00	2.9	11,942	0.02%
2022/05/04	2	66.00	0	0.00	66.10	2	11,822	0.02%
2022/05/03	1.2	65.38	2	65.85	65.90	-0.8	11,841	-0.01%
2022/04/29	0.1	65.15	4	65.55	65.60	-3.9	11,874	-0.03%
2022/04/27	3	62.27	7	62.03	63.20	-4	11,955	-0.03%
2022/04/26	1.1	64.04	0	0.00	64.20	1.1	11,909	0.01%
2022/04/25	2	64.30	1	64.40	64.30	1	11,900	0.01%
2022/04/21	0.2	65.95	0	0.00	66.90	0.2	11,799	0.00%
2022/04/20	0	0.00	1.1	65.22	65.30	-1.1	11,771	-0.01%
2022/04/18	1	64.00	0	0.00	63.80	1	11,730	0.01%
2022/04/15	2	63.70	0.1	63.90	63.90	1.9	11,730	0.02%
2022/04/14	12.1	64.19	0	0.00	64.10	12.1	11,775	0.10%
2022/04/13	0	66.80	3	66.33	66.70	-3	11,644	-0.03%
2022/04/12	1.3	65.62	0	0.00	65.50	1.3	11,716	0.01%
2022/04/11	0	0.00	2	66.90	66.80	-2	11,656	-0.02%
2022/04/08	4	66.75	0	0.00	66.80	4	11,691	0.03%
2022/04/07	5	66.64	1.1	67.22	66.20	3.9	11,833	0.03%
2022/04/06	4.1	66.64	1	68.00	66.60	3.1	11,677	0.03%
2022/03/31	4.1	69.78	0	0.00	69.20	4.1	11,373	0.04%
2022/03/30	3.2	69.31	0	0.00	69.30	3.2	11,324	0.03%
2022/03/29	1.1	68.84	0	0.00	69.00	1.1	11,401	0.01%
2022/03/28	0.2	69.80	0	0.00	69.80	0.2	11,703	0.00%
2022/03/25	11	69.42	13	68.98	68.90	-2	11,833	-0.02%
2022/03/24	7.1	70.68	0	0.00	71.30	7.1	11,633	0.06%
2022/03/23	2	73.65	0	0.00	73.70	2	11,227	0.02%
2022/03/22	1	73.50	0	0.00	74.00	1	11,175	0.01%
2022/03/18	0	0.00	2.2	74.36	74.80	-2.2	11,147	-0.02%
2022/03/17	1	73.50	5	73.80	74.20	-4	11,151	-0.04%
2022/03/16	12.2	71.16	0	0.00	70.90	12.2	11,085	0.11%
2022/03/15	1	73.02	0	0.00	73.00	1	10,921	0.01%
2022/03/11	3.1	75.20	2	75.75	75.60	1.1	10,971	0.01%
2022/03/10	3	76.67	2	77.00	76.70	1	11,079	0.01%
2022/03/09	2.1	75.25	5	75.70	74.90	-3	11,462	-0.03%
2022/03/08	1	75.90	0	75.40	74.70	1	12,369	0.01%
2022/03/07	4.1	76.60	0.3	76.60	76.90	3.8	12,479	0.03%
2022/03/04	1.1	81.98	0	82.40	81.60	1	12,687	0.01%
2022/03/03	0.3	82.17	1.1	82.38	82.60	-0.8	12,750	-0.01%
2022/03/02	1	80.00	1	79.60	79.70	0	12,753	0.00%
2022/03/01	0	0.00	1.1	79.98	79.90	-1.1	12,792	-0.01%
2022/02/25	1	78.10	11	77.27	77.10	-10	12,808	-0.08%
2022/02/24	2.1	77.45	4	76.20	76.30	-1.9	13,186	-0.01%
2022/02/23	0.2	78.77	0	0.00	79.00	0.2	13,782	0.00%
2022/02/22	0	0.00	2	78.50	78.70	-2	13,846	-0.01%
2022/02/21	4	81.13	8	81.70	80.40	-4	13,791	-0.03%
2022/02/18	6	83.03	6	83.50	83.50	0	13,757	0.00%
2022/02/17	8	83.06	28	82.97	82.70	-20	13,560	-0.15%
2022/02/16	1	80.00	103.4	80.40	80.50	-102.4	13,157	-0.78%	大賣/鉅額交易
2022/02/15	2	79.20	90	79.23	78.80	-88	12,947	-0.68%
2022/02/11	1	78.00	9.1	79.24	79.00	-8.1	13,023	-0.06%
2022/02/10	0	0.00	10	78.80	79.00	-10	13,004	-0.08%
2022/02/09	0	78.40	11	78.34	78.50	-11	13,050	-0.08%
2022/02/08	1	77.20	2	77.40	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	5	76.30	76.40	-5	13,149	-0.04%
2022/01/26	0.1	72.60	0	0.00	72.00	0.1	13,115	0.00%
2022/01/24	0	0.00	1	71.80	72.60	-1	13,311	-0.01%
2022/01/21	0	72.50	0	0.00	72.30	0	13,394	0.00%
2022/01/19	0	0.00	1.1	75.37	75.20	-1.1	13,604	-0.01%
2022/01/18	0	0.00	1	75.30	75.10	-1	13,634	-0.01%
2022/01/13	0	0.00	0.2	74.75	74.60	-0.2	13,705	0.00%
2022/01/11	0.5	73.50	0	0.00	73.50	0.5	13,650	0.00%
2022/01/10	1	74.70	0	0.00	74.90	1	13,727	0.01%
2022/01/07	1	73.60	8	74.33	73.70	-7	13,863	-0.05%
2022/01/06	6.1	73.79	0	0.00	73.80	6.1	13,995	0.04%
2022/01/05	0	76.40	0	0.00	75.90	0	14,067	0.00%
2022/01/03	1	77.00	0	0.00	76.20	1	14,124	0.01%
2021/12/30	13	77.79	96	77.72	78.10	-83	14,152	-0.59%
2021/12/29	1	76.70	1	76.80	76.60	0	14,294	0.00%
2021/12/28	0	0.00	0	76.20	76.70	0	14,486	0.00%
2021/12/27	0	0.00	2	76.55	76.60	-2	14,579	-0.01%
2021/12/24	4	75.75	2	76.90	75.70	2	14,725	0.01%
2021/12/23	3.1	76.30	1	75.80	75.90	2.1	15,123	0.01%
2021/12/22	88.1	77.29	88	79.25	76.50	0.1	15,403	0.00%
2021/12/21	85	77.50	1	77.30	76.80	84	15,245	0.55%
2021/12/20	2	76.10	5.1	77.75	75.90	-3.1	15,025	-0.02%
2021/12/17	0.1	75.30	0	0.00	75.70	0.1	14,877	0.00%
2021/12/16	1	76.10	0	0.00	76.00	1	14,944	0.01%
2021/12/15	1	76.20	0	0.00	76.00	1	14,956	0.01%
2021/12/14	1	75.01	0	0.00	74.80	1	15,006	0.01%
2021/12/10	0	0.00	0	77.80	77.80	0	15,132	0.00%
2021/12/09	0	0.00	6	77.60	77.50	-6	15,118	-0.04%
2021/12/08	2	77.90	7	77.23	76.90	-5	15,080	-0.03%
2021/12/06	0	77.40	0	0.00	77.50	0	14,955	0.00%
2021/12/03	6.2	78.29	1	79.20	78.80	5.2	14,926	0.03%
2021/12/02	3	79.07	16.1	79.24	79.80	-13.1	14,545	-0.09%
2021/12/01	1	76.00	11	74.82	76.00	-10	13,754	-0.07%
2021/11/30	13.1	75.71	9.1	75.55	74.20	4	13,587	0.03%
2021/11/29	1.1	72.86	1	71.40	73.30	0.1	13,246	0.00%
2021/11/26	9.1	74.09	2	74.00	73.50	7.1	13,296	0.05%
2021/11/25	1	75.10	3	74.97	74.40	-2	13,187	-0.02%
2021/11/24	1	75.40	5.2	75.59	75.40	-4.2	13,138	-0.03%
2021/11/23	11	75.14	9	75.41	75.70	2	13,139	0.02%
2021/11/22	3	75.00	24.1	74.79	75.40	-21.1	12,838	-0.16%
2021/11/19	1	69.90	0	0.00	69.60	1	12,097	0.01%
2021/11/18	0.1	71.30	5	71.20	71.60	-4.9	12,059	-0.04%
2021/11/17	1	71.30	0	0.00	71.00	1	12,046	0.01%
2021/11/16	2	70.80	1.1	70.31	70.80	0.9	12,080	0.01%
2021/11/15	2	70.15	3	70.40	70.30	-1	12,217	-0.01%
2021/11/12	4	68.45	2	68.85	68.70	2	12,256	0.02%
2021/11/11	6	68.80	2	69.20	68.00	4	12,517	0.03%
2021/11/10	2	69.35	2	69.90	69.90	0	12,744	0.00%
2021/11/09	2	68.10	1	68.60	68.70	1	12,955	0.01%
2021/11/08	1	66.80	1.1	67.21	67.60	-0.1	13,118	0.00%
2021/11/03	0	68.60	3.1	67.61	68.60	-3	13,729	-0.02%
2021/11/02	1.1	68.21	6.1	68.20	66.50	-5	13,653	-0.04%
2021/11/01	2	67.15	1	67.40	67.00	1	13,621	0.01%
2021/10/29	2	66.90	3	66.97	66.50	-1	13,787	-0.01%
2021/10/28	9	65.89	9.1	66.03	66.50	-0.1	13,799	0.00%
2021/10/27	0	0.00	17	65.51	66.20	-17	13,851	-0.12%
2021/10/26	0	0.00	10	63.80	63.70	-10	13,765	-0.07%
2021/10/25	0	0.00	20	63.00	63.50	-20	13,794	-0.14%
2021/10/20	0	0.00	1	63.50	63.50	-1	14,119	-0.01%
2021/10/19	0	0.00	2	63.30	63.50	-2	14,374	-0.01%
2021/10/18	1	63.20	0	0.00	62.70	1	14,627	0.01%
2021/10/15	1	63.70	4	63.75	63.70	-3	15,092	-0.02%
2021/10/14	2	62.15	3.1	62.07	62.30	-1.1	15,126	-0.01%
2021/10/13	1	59.40	2	59.70	59.40	-1	15,201	-0.01%
2021/10/12	0	0.00	1	60.80	61.00	-1	15,328	-0.01%
2021/10/08	6	61.60	10	62.20	61.60	-4	15,434	-0.03%
2021/10/07	5	61.90	0	0.00	61.60	5	15,727	0.03%
2021/10/06	4.1	62.89	0	0.00	61.40	4.1	16,326	0.02%
2021/10/05	2.1	63.63	0	0.00	64.60	2.1	16,722	0.01%
2021/10/04	0	0.00	1	64.60	64.90	-1	16,830	-0.01%
2021/10/01	3	65.37	0	0.00	64.30	3	16,962	0.02%
2021/09/30	1.1	67.35	7.1	67.45	65.90	-6	17,021	-0.04%
2021/09/29	1.1	66.57	3	66.93	67.20	-1.9	16,775	-0.01%
2021/09/28	0	0.00	4.1	65.53	66.30	-4.1	16,631	-0.02%
2021/09/27	0	0.00	4	64.50	64.60	-4	16,644	-0.02%
2021/09/23	1	64.30	0	0.00	64.40	1	17,098	0.01%
2021/09/22	14	62.90	16	62.76	63.00	-2	17,247	-0.01%
2021/09/16	1	64.00	0	0.00	64.60	1	17,933	0.01%
2021/09/15	5	64.20	0	64.70	64.00	5	18,073	0.03%
2021/09/14	3	66.20	1.1	66.76	66.20	1.9	18,197	0.01%
2021/09/13	1	66.10	1	66.90	65.80	0	18,298	0.00%
2021/09/10	0.1	66.60	11	66.34	66.80	-10.9	18,621	-0.06%
2021/09/09	1.1	65.60	0.1	65.40	65.60	1	18,639	0.01%
2021/09/08	1.1	64.01	0	0.00	64.30	1.1	18,710	0.01%
2021/09/07	12	65.37	10	65.20	65.20	2	18,732	0.01%
2021/09/06	11.5	67.04	19	67.11	66.40	-7.5	18,731	-0.04%
2021/09/03	1	66.40	0	0.00	66.00	1	18,706	0.01%
2021/09/02	2	67.25	3	67.20	66.20	-1	18,806	-0.01%
2021/09/01	1	68.30	2.1	67.87	68.10	-1.1	19,005	-0.01%
2021/08/31	1	65.90	1	66.30	66.40	0	18,924	0.00%
2021/08/30	2	65.50	1	66.40	66.40	1	19,147	0.01%
2021/08/27	2	64.80	0	0.00	65.00	2	19,410	0.01%
2021/08/26	6.1	66.06	0	0.00	65.30	6.1	19,518	0.03%
2021/08/25	3	66.70	1	66.60	67.00	2	19,468	0.01%
2021/08/24	1	65.50	7	66.00	66.00	-6	19,624	-0.03%
2021/08/20	2	65.45	1	65.00	64.60	1	19,882	0.01%
2021/08/19	4	66.23	0	67.60	65.70	4	19,903	0.02%
2021/08/18	2	68.35	7	68.01	69.00	-5	19,830	-0.03%
2021/08/17	6	66.63	4	66.83	66.60	2	19,940	0.01%
2021/08/16	8	65.96	1	65.50	66.30	7	19,744	0.04%
2021/08/13	4.5	64.47	1.1	64.67	64.30	3.4	19,530	0.02%
2021/08/12	2	66.15	1	66.40	66.30	1	19,218	0.01%
2021/08/11	17.1	68.09	11	67.50	67.30	6.1	19,072	0.03%
2021/08/10	7	72.41	4	71.50	70.90	3	18,705	0.02%
2021/08/09	0	0.00	16	73.91	73.70	-16	18,666	-0.09%
2021/08/06	3	73.93	2	74.70	73.60	1	18,793	0.01%
2021/08/05	12	74.69	16	75.31	75.20	-4	19,056	-0.02%
2021/08/04	14	75.71	7	75.77	75.50	7	19,443	0.04%
2021/08/03	6	74.88	5	75.34	75.80	1	19,608	0.01%
2021/08/02	17	73.99	1.1	74.45	74.50	15.9	19,682	0.08%
2021/07/30	2	72.65	3	72.57	72.30	-1	19,769	-0.01%
2021/07/29	4	72.13	1	73.00	72.00	3	19,921	0.02%
2021/07/28	1.1	72.18	1	72.00	72.20	0.1	20,073	0.00%
2021/07/27	1	73.80	1	73.90	73.30	0	20,281	0.00%
2021/07/23	2	72.90	0	0.00	73.40	2	20,489	0.01%
2021/07/22	0	0.00	0.1	74.30	73.70	-0.1	20,352	0.00%
2021/07/21	27.1	72.07	3	71.97	71.50	24.1	20,224	0.12%
2021/07/20	6	74.65	4.1	74.93	74.50	1.9	19,822	0.01%
2021/07/19	12	76.35	0	0.00	75.60	12	19,898	0.06%
2021/07/16	7.1	77.25	5	77.84	77.40	2.1	20,109	0.01%
2021/07/15	5	78.28	5.1	78.57	78.60	-0.1	20,084	0.00%
2021/07/14	8	77.88	11	78.15	77.80	-3	20,052	-0.01%
2021/07/13	13	77.76	7	77.93	76.90	6	19,790	0.03%
2021/07/12	22.1	78.19	0	0.00	76.40	22.1	19,185	0.12%
2021/07/09	4	77.05	5	77.50	78.60	-1	18,599	-0.01%
2021/07/08	9.1	78.47	3	79.20	78.40	6.1	18,659	0.03%
2021/07/07	2	79.40	2	79.85	79.50	0	18,813	0.00%
2021/07/06	11.1	79.17	6	79.90	79.10	5.1	19,223	0.03%
2021/07/05	3.1	80.11	2	80.35	80.40	1.1	19,693	0.01%
2021/07/02	5	79.28	2.1	79.90	79.50	2.9	19,631	0.02%
2021/07/01	9	78.42	0	0.00	78.00	9	19,620	0.05%
2021/06/30	2.1	79.30	5	79.30	79.70	-2.9	19,992	-0.01%
2021/06/29	8.1	79.47	5.6	81.42	79.30	2.5	20,802	0.01%
2021/06/28	8	81.64	4	81.60	81.20	4	20,711	0.02%
2021/06/25	7	80.20	11.1	80.99	80.00	-4.1	20,404	-0.02%
2021/06/24	2	77.30	1	76.60	77.60	1	20,025	0.00%
2021/06/23	10	74.90	15	75.50	76.60	-5	19,915	-0.03%
2021/06/22	2	75.10	3	75.07	75.20	-1	19,616	-0.01%
2021/06/21	7.1	76.10	0	0.00	74.70	7.1	19,487	0.04%
2021/06/18	1	79.40	4.1	79.55	78.90	-3.1	19,175	-0.02%
2021/06/17	1.1	78.21	0	0.00	78.90	1.1	19,169	0.01%
2021/06/16	0	0.00	1.1	80.10	79.10	-1.1	19,225	-0.01%
2021/06/15	25	78.64	24	78.25	78.70	1	19,348	0.01%
2021/06/11	15	78.96	12	79.48	78.80	3	19,304	0.02%
2021/06/10	0.1	77.90	1	79.10	79.50	-1	19,253	-0.01%
2021/06/09	55.1	77.19	0	0.00	77.20	55.1	19,120	0.29%
2021/06/08	0	0.00	1	79.80	80.10	-1	19,109	-0.01%
2021/06/07	8.1	79.11	6	79.88	79.40	2.1	19,165	0.01%
2021/06/04	55.2	82.36	0	0.00	82.20	55.2	19,066	0.29%
2021/06/03	4	83.40	6.3	83.76	83.60	-2.3	18,935	-0.01%
2021/06/02	21	80.48	1	81.60	81.60	20	18,891	0.11%
2021/06/01	25.1	81.68	3.1	81.66	81.30	21.9	19,089	0.11%
2021/05/31	32.1	81.87	0	81.90	81.90	32.1	19,265	0.17%
2021/05/28	62	81.23	5.1	81.68	80.60	57	19,541	0.29%
2021/05/27	32.3	77.32	7	77.09	78.30	25.3	19,505	0.13%
2021/05/26	3.1	78.19	2	78.30	77.80	1.1	19,647	0.01%
2021/05/25	3.3	78.61	0	78.10	78.80	3.2	19,919	0.02%
2021/05/24	17	75.16	7	76.73	76.60	10	20,106	0.05%
2021/05/21	0.1	76.46	1	77.98	76.30	-1	20,324	0.00%
2021/05/20	2	75.30	0	0.00	75.20	2	20,659	0.01%
2021/05/19	0	74.70	0	0.00	75.10	0	21,212	0.00%
2021/05/18	1	77.00	0.1	75.67	76.80	0.9	21,152	0.00%
2021/05/17	2.2	71.22	3	70.77	71.70	-0.9	21,207	0.00%
2021/05/14	13	74.80	10	74.67	73.00	3	21,068	0.01%
2021/05/13	2.1	74.76	7	74.20	74.30	-5	20,903	-0.02%
2021/05/12	10.1	71.82	3.1	74.97	73.40	7	20,714	0.03%
2021/05/11	4.2	78.29	6	78.02	76.50	-1.8	20,739	-0.01%
2021/05/10	5.1	82.55	0	0.00	82.10	5.1	20,746	0.02%
2021/05/07	0	0.00	0	84.90	85.50	0	20,756	0.00%
2021/05/06	5	84.07	4	84.46	82.90	1	20,692	0.00%
2021/05/05	7.1	85.68	0	86.30	82.70	7.1	20,497	0.03%
2021/05/04	6	85.88	7	84.23	85.30	-1	20,372	-0.01%
2021/05/03	6.1	89.06	1	89.10	87.70	5.1	20,113	0.03%
2021/04/29	7	92.58	0.2	92.40	91.60	6.8	19,847	0.03%
2021/04/28	2	94.30	0	0.00	94.40	2	19,756	0.01%
2021/04/27	6	94.85	0	0.00	94.00	6	19,929	0.03%
2021/04/26	5	95.50	1	95.69	95.90	4	19,902	0.02%
2021/04/23	10	93.15	1	94.20	94.40	9	19,919	0.05%
2021/04/22	19.5	94.50	5	94.06	93.40	14.5	19,931	0.07%
2021/04/21	7.1	99.57	3	98.80	98.30	4.1	19,622	0.02%
2021/04/20	5.3	100.39	2	100.10	99.70	3.3	19,558	0.02%
2021/04/19	2	100.00	4	100.38	99.40	-2	19,730	-0.01%
2021/04/16	9	99.50	4	98.65	98.70	5	20,139	0.02%
2021/04/15	4.5	98.87	1	99.00	99.00	3.5	20,435	0.02%
2021/04/14	6	100.18	3	99.37	99.70	3	20,480	0.01%
2021/04/13	2.1	100.70	5.1	101.23	100.00	-3	20,503	-0.01%
2021/04/12	6	100.62	3	99.13	99.10	3	20,485	0.01%
2021/04/09	3	99.80	12	101.25	102.50	-9	20,283	-0.04%
2021/04/08	15.1	98.31	14	97.09	98.30	1.1	19,732	0.01%
2021/04/07	5	97.50	5.2	97.09	97.10	-0.2	19,728	0.00%
2021/04/06	23.1	99.11	19	97.31	97.30	4.1	19,707	0.02%
2021/04/01	4.1	99.78	8	98.31	100.50	-3.9	19,449	-0.02%
2021/03/31	0	0.00	1	93.40	91.90	-1	18,561	-0.01%
2021/03/30	1	90.80	0	0.00	92.20	1	18,589	0.01%
2021/03/29	4	91.78	2	91.80	91.20	2	18,703	0.01%
2021/03/25	1	89.50	0	0.00	89.60	1	19,032	0.01%
2021/03/23	1	92.00	2	92.15	91.70	-1	19,141	-0.01%
2021/03/22	4.1	91.61	2	91.30	90.90	2.1	19,233	0.01%
2021/03/19	2	92.70	2	93.20	92.50	0	19,282	0.00%
2021/03/18	0	0.00	1	94.10	95.50	-1	19,232	-0.01%
2021/03/17	2	93.10	2	91.65	91.90	0	19,428	0.00%
2021/03/16	0.5	93.20	1	93.40	93.40	-0.5	19,642	0.00%
2021/03/15	0	0.00	1	92.90	93.20	-1	19,972	-0.01%
2021/03/12	5	92.88	4	93.15	93.50	1	20,216	0.00%
2021/03/11	2	90.15	2	90.55	91.40	0	20,465	0.00%
2021/03/10	4	88.30	2	88.55	87.60	2	21,091	0.01%
2021/03/09	1	86.60	0	0.00	86.70	1	21,468	0.00%
2021/03/08	2.8	90.24	3	88.60	88.60	-0.2	22,177	0.00%
2021/03/05	0	0.00	1	90.50	89.70	-1	22,681	0.00%
2021/03/04	14	92.16	15	92.11	91.80	-1	22,635	0.00%
2021/03/03	4	93.38	1	92.00	92.00	3	22,511	0.01%
2021/03/02	2	98.50	1	95.50	95.50	1	22,276	0.00%
2021/02/26	2	96.70	6	96.62	96.50	-4	22,274	-0.02%
2021/02/25	1	101.00	4	99.70	98.50	-3	22,237	-0.01%
2021/02/24	3	98.80	3	99.20	96.60	0	22,219	0.00%
2021/02/23	4	95.43	9	97.58	98.40	-5	21,957	-0.02%
2021/02/22	13.5	97.20	12.5	97.12	97.10	1	21,922	0.00%
2021/02/19	2	93.35	14.1	92.66	93.00	-12.1	21,797	-0.06%
2021/02/18	5	90.10	4	89.83	89.90	1	21,892	0.00%
2021/02/17	16.2	89.95	5	90.32	89.90	11.2	22,303	0.05%
2021/02/05	2	86.65	0	0.00	86.70	2	22,090	0.01%
2021/02/04	1	85.90	2	86.25	86.60	-1	22,357	0.00%
2021/02/03	0	87.50	0.1	86.81	86.30	-0.1	22,408	0.00%
2021/02/02	11.1	87.27	10	87.68	86.90	1.1	22,289	0.00%
2021/02/01	0.1	86.28	1	83.30	86.30	-0.9	21,772	0.00%
2021/01/29	2.6	80.68	5	81.96	79.90	-2.5	21,489	-0.01%
2021/01/28	6	79.30	1	80.50	79.40	5	21,291	0.02%
2021/01/27	1.1	81.83	2	81.70	82.50	-1	21,208	0.00%
2021/01/26	2	83.55	1	83.40	83.00	1	21,177	0.00%
2021/01/21	2	85.50	1	85.00	85.80	1	21,102	0.00%
2021/01/20	2	87.65	0	0.00	84.30	2	21,175	0.01%
2021/01/19	2.1	86.79	2	87.10	86.80	0.1	21,044	0.00%
2021/01/18	4.3	84.05	2	85.05	86.00	2.3	21,034	0.01%
2021/01/15	6	86.78	0	0.00	86.20	6	20,941	0.03%
2021/01/14	2	89.70	1	89.30	89.80	1	20,784	0.00%
2021/01/13	0.1	88.70	5	88.00	88.70	-5	20,666	-0.02%
2021/01/12	9	89.59	1	90.10	87.70	8	20,534	0.04%
2021/01/11	7	92.14	4.1	91.54	91.20	2.9	20,327	0.01%
2021/01/08	0	0.00	14.2	95.57	96.70	-14.2	19,981	-0.07%
2021/01/07	1	92.60	0.5	92.60	92.80	0.5	19,808	0.00%
2021/01/06	3	91.80	5	93.50	91.50	-2	20,333	-0.01%
2021/01/05	5.4	91.68	4	94.15	90.50	1.4	20,428	0.01%
2021/01/04	0	90.60	11	89.15	90.70	-11	20,516	-0.05%
2020/12/31	0	0.00	1.1	86.45	86.80	-1.1	20,634	-0.01%
2020/12/30	14	88.11	11.1	87.26	87.30	2.9	21,205	0.01%
2020/12/29	6.2	87.27	6	87.12	87.00	0.2	21,092	0.00%
2020/12/28	4	89.00	9	88.63	89.10	-5	21,056	-0.02%
2020/12/25	3	84.73	1	85.60	84.00	2	20,958	0.01%
2020/12/24	1	85.00	7	84.00	85.30	-6	21,220	-0.03%
2020/12/23	0	0.00	7	81.91	83.00	-7	21,196	-0.03%
2020/12/22	7.1	82.95	1	81.20	81.20	6.1	21,100	0.03%
2020/12/18	0	0.00	3	85.63	84.80	-3	20,833	-0.01%
2020/12/17	1	85.81	0	0.00	85.70	1	20,928	0.00%
2020/12/16	1	86.10	4	86.43	85.80	-3	20,906	-0.01%
2020/12/15	5	84.00	0	0.00	84.10	5	20,956	0.02%
2020/12/14	2	84.95	2.8	85.10	85.30	-0.8	21,185	0.00%
2020/12/11	3	84.57	12	84.45	85.30	-9	21,155	-0.04%
2020/12/10	6.1	89.04	7	88.49	88.30	-0.9	20,817	0.00%
2020/12/09	3	89.83	9	90.10	91.90	-6	20,778	-0.03%
2020/12/08	9	86.74	8	87.64	88.00	1	20,368	0.00%
2020/12/07	8	89.07	10	88.85	88.30	-2	20,163	-0.01%
2020/12/04	5	87.64	10	88.02	87.60	-5	19,684	-0.03%
2020/12/03	1	83.11	5	84.00	83.80	-4	19,057	-0.02%
2020/12/02	13	81.14	16	81.26	81.50	-3	18,803	-0.02%
2020/12/01	10	77.21	37	75.90	76.90	-27	17,987	-0.15%
2020/11/30	5	72.38	2.2	72.90	72.40	2.8	17,621	0.02%
2020/11/27	0	0.00	5.1	72.17	71.30	-5.1	17,549	-0.03%
2020/11/26	5	69.34	2	69.95	70.70	3	17,401	0.02%
2020/11/25	5	70.00	0	0.00	69.30	5	17,496	0.03%
2020/11/24	1	71.50	3	71.03	71.00	-2	17,273	-0.01%
2020/11/23	5	70.42	18	71.64	71.60	-13	17,100	-0.08%
2020/11/20	0	0.00	3	68.80	68.80	-3	16,876	-0.02%
2020/11/19	0	0.00	2	67.70	67.80	-2	16,884	-0.01%
2020/11/18	3	65.60	4	66.48	67.00	-1	16,738	-0.01%
2020/11/17	2	66.05	42	66.93	67.10	-40	16,602	-0.24%
2020/11/16	0	0.00	7	64.11	64.20	-7	16,250	-0.04%
2020/11/13	4	61.60	0	0.00	62.20	4	16,244	0.02%
2020/11/12	1	61.90	5	61.94	62.00	-4	16,291	-0.02%
2020/11/11	3	59.83	3	60.27	60.00	0	16,016	0.00%
2020/11/10	3	60.10	5	60.54	60.60	-2	15,986	-0.01%
2020/11/09	0	0.00	1	60.40	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	1	59.80	59.80	-1	16,189	-0.01%
2020/11/05	0	59.40	0	0.00	59.40	0	16,279	0.00%
2020/11/04	2	58.40	0	0.00	59.00	2	16,418	0.01%
2020/11/02	1	57.80	1	58.00	57.80	0	17,090	0.00%
2020/10/29	1	58.30	1	57.90	58.20	0	17,450	0.00%
2020/10/28	1	59.80	1	58.40	58.30	0	17,486	0.00%
2020/10/27	4	60.05	2	59.55	59.50	2	17,421	0.01%
2020/10/26	2	60.30	1	60.50	60.50	1	17,388	0.01%
2020/10/23	7	61.59	5	61.30	61.40	2	17,414	0.01%
2020/10/21	0	0.00	3	61.83	61.90	-3	17,508	-0.02%
2020/10/20	3	61.77	3	61.93	62.10	0	17,661	0.00%
2020/10/19	0	0.00	2.1	61.80	61.80	-2.1	17,705	-0.01%
2020/10/16	1	60.10	1	60.30	60.10	0	17,779	0.00%
2020/10/15	5.3	61.90	4	61.95	61.50	1.3	17,777	0.01%
2020/10/14	13	62.54	23	62.38	62.30	-10	17,593	-0.06%
2020/10/13	8	59.71	15	60.28	61.40	-7	16,959	-0.04%
2020/10/12	1	60.80	19	60.95	60.50	-18	16,700	-0.11%
2020/10/08	14	58.96	3	59.10	59.40	11	16,548	0.07%
2020/10/07	4	59.50	14	58.04	59.60	-10	16,572	-0.06%
2020/10/06	1	56.50	0	0.00	56.60	1	16,497	0.01%
2020/10/05	2	56.10	0	0.00	56.30	2	16,602	0.01%
2020/09/30	0.1	57.50	4	57.28	57.50	-3.9	16,613	-0.02%
2020/09/29	1	56.90	15	56.81	56.90	-14	16,445	-0.09%
2020/09/28	0	55.10	3	55.17	55.10	-3	16,302	-0.02%
2020/09/25	1	52.50	0	0.00	52.50	1	16,335	0.01%
2020/09/23	2	53.85	0	0.00	53.30	2	16,387	0.01%
2020/09/22	10	55.45	4	55.13	54.90	6	16,460	0.04%
2020/09/21	0	56.60	4	56.90	56.60	-4	16,429	-0.02%
2020/09/18	1	57.00	8	56.95	56.30	-7	16,524	-0.04%
2020/09/17	2	56.45	9	56.18	56.80	-7	16,514	-0.04%
2020/09/15	3	55.17	0	0.00	54.50	3	16,257	0.02%
2020/09/14	2	54.30	5	54.94	54.80	-3	16,423	-0.02%
2020/09/11	0	0.00	3.7	52.83	53.30	-3.7	16,317	-0.02%
2020/09/10	1	53.20	16	53.63	53.00	-15	16,426	-0.09%
2020/09/09	3	53.97	0	0.00	54.20	3	16,440	0.02%
2020/09/08	0	0.00	4	54.75	54.80	-4	16,605	-0.02%
2020/09/07	7	54.20	8	53.71	54.30	-1	16,587	-0.01%
2020/09/04	8	52.35	0	0.00	52.80	8	16,544	0.05%
2020/09/03	4	53.40	17	53.22	53.20	-13	16,641	-0.08%
2020/09/02	8	51.18	0	0.00	51.10	8	16,572	0.05%
2020/09/01	3	51.10	7	51.57	52.30	-4	16,880	-0.02%
2020/08/31	0	0.00	2	51.90	51.90	-2	17,363	-0.01%
2020/08/28	0	0.00	6	54.18	53.90	-6	17,704	-0.03%
2020/08/27	6	53.88	14	54.08	54.00	-8	17,922	-0.04%
2020/08/26	6	53.88	17	53.51	53.40	-11	17,981	-0.06%
2020/08/25	15	52.87	9	52.03	53.00	6	17,901	0.03%
2020/08/24	4	50.36	4	50.95	51.00	0	17,951	0.00%
2020/08/21	7	49.96	2	49.78	49.85	5	18,240	0.03%
2020/08/20	27	49.90	11	50.10	49.20	16	18,129	0.09%
2020/08/19	22	52.05	31	52.58	51.80	-9	17,858	-0.05%
2020/08/18	6	55.08	0	0.00	55.10	6	17,340	0.03%
2020/08/17	7	54.83	0	0.00	54.40	7	17,246	0.04%
2020/08/14	7	54.57	1	54.90	55.10	6	17,223	0.03%
2020/08/13	2	55.35	0	0.00	55.40	2	17,202	0.01%
2020/08/12	5	54.26	0	0.00	55.10	5	17,282	0.03%
2020/08/11	9	55.67	7	55.44	55.70	2	17,177	0.01%
2020/08/10	2	54.45	0	0.00	54.40	2	17,148	0.01%
2020/08/07	9	54.72	11.1	55.45	55.00	-2.1	17,295	-0.01%
2020/08/06	6	56.47	2	58.00	56.40	4	17,063	0.02%
2020/08/05	11	58.04	8	58.01	58.00	3	16,667	0.02%
2020/08/04	13	58.65	5	58.72	58.70	8	16,474	0.05%
2020/07/31	4.1	60.60	0	60.60	60.60	4	16,480	0.02%
2020/07/30	0.1	60.20	1	60.20	60.20	-1	16,520	-0.01%
2020/07/29	1	58.70	6	59.00	58.90	-5	16,481	-0.03%
2020/07/28	0	0.00	9	59.76	59.50	-9	16,514	-0.05%
2020/07/27	2	60.40	3	59.73	59.60	-1	16,716	-0.01%
2020/07/24	8	61.60	7	60.71	60.40	1	16,853	0.01%
2020/07/23	2	61.70	0	0.00	62.00	2	16,968	0.01%
2020/07/22	11	62.02	1	61.80	61.70	10	17,022	0.06%
2020/07/21	1.1	61.48	6	61.15	61.20	-5	16,870	-0.03%
2020/07/20	10.1	60.73	10	60.65	60.80	0.1	16,851	0.00%
2020/07/17	2	60.30	0	0.00	60.20	2	17,012	0.01%
2020/07/16	0	0.00	1	60.30	60.30	-1	17,295	-0.01%
2020/07/15	11	60.91	33	61.92	60.10	-22	17,225	-0.13%
2020/07/14	23	61.70	1	62.00	61.50	22	17,222	0.13%
2020/07/13	10.1	61.84	9	62.56	62.70	1.1	16,903	0.01%
2020/07/10	4	59.60	3.9	59.83	59.60	0.1	16,663	0.00%
2020/07/09	7.1	60.97	0	0.00	61.00	7.1	16,657	0.04%
2020/07/08	1	60.20	0	0.00	60.20	1	16,765	0.01%
2020/07/06	1.1	60.02	5	60.00	60.20	-3.9	16,885	-0.02%
2020/07/03	1	59.80	0	0.00	59.80	1	17,143	0.01%
2020/07/02	0.1	60.60	0	0.00	60.50	0.1	17,551	0.00%
2020/07/01	0	0.00	7	61.36	61.00	-7	17,699	-0.04%
2020/06/30	0	0.00	6	60.87	61.00	-6	17,652	-0.03%
2020/06/29	1	60.20	0	60.00	59.50	1	17,948	0.01%
2020/06/23	13	60.12	0	0.00	60.00	13	18,192	0.07%
2020/06/22	4	59.80	0	0.00	59.90	4	18,532	0.02%
2020/06/19	10	60.07	1	59.80	59.80	9	18,742	0.05%
2020/06/18	5	60.16	0.1	60.70	60.40	4.9	18,709	0.03%
2020/06/17	4	60.80	0	0.00	60.60	4	18,849	0.02%
2020/06/16	1	61.40	0	0.00	61.50	1	19,172	0.01%
2020/06/12	11	60.71	0	0.00	61.20	11	19,493	0.06%
2020/06/11	5	62.80	0	0.00	61.80	5	19,631	0.03%
2020/06/10	0	0.00	24	63.72	64.00	-24	19,580	-0.12%
2020/06/09	6	63.30	10	63.40	63.40	-4	19,695	-0.02%
2020/06/08	15.1	63.71	12	64.56	63.80	3.1	19,846	0.02%
2020/06/05	4.1	63.83	6	63.83	64.20	-2	19,428	-0.01%
2020/06/04	1.1	62.77	2	62.70	62.20	-1	18,970	-0.01%
2020/06/02	3	60.43	0	0.00	60.10	3	18,384	0.02%
2020/06/01	2	60.90	0	0.00	60.90	2	18,384	0.01%
2020/05/29	21	59.94	0	0.00	59.80	21	18,412	0.11%
2020/05/28	13	60.99	1	62.30	60.90	12	18,336	0.07%
2020/05/27	1	60.80	0	0.00	60.70	1	18,213	0.01%
2020/05/26	0.1	60.70	2	60.60	60.70	-2	18,430	-0.01%
2020/05/22	3	59.90	0	0.00	59.40	3	18,595	0.02%
2020/05/21	8	60.66	1	60.80	60.80	7	18,609	0.04%
2020/05/20	4	60.38	1	60.70	59.90	3	18,581	0.02%
2020/05/18	13	58.78	1	58.90	58.50	12	18,652	0.06%
2020/05/15	33	60.36	0	0.00	60.10	33	18,773	0.18%
2020/05/14	7	60.93	1	61.40	60.00	6	18,736	0.03%
2020/05/13	10	63.00	0	0.00	62.90	10	18,450	0.05%
2020/05/12	10	63.70	0	0.00	63.60	10	18,589	0.05%
2020/05/11	4	64.90	4	64.88	64.70	0	18,536	0.00%
2020/05/08	0	0.00	5	64.60	63.80	-5	18,492	-0.03%
2020/05/07	24	64.10	22	64.45	64.40	2	18,441	0.01%
2020/05/06	3	63.77	4	63.50	63.30	-1	18,319	-0.01%
2020/05/05	3	63.20	0	0.00	63.00	3	18,303	0.02%
2020/05/04	14	62.79	1	62.80	62.80	13	18,661	0.07%
2020/04/30	1	65.70	2	65.05	65.00	-1	18,567	-0.01%
2020/04/29	2	63.85	51	64.16	64.20	-49	18,365	-0.27%
2020/04/28	5	62.60	9	62.48	63.20	-4	18,233	-0.02%
2020/04/27	1	61.50	12	60.64	61.60	-11	18,118	-0.06%
2020/04/24	1	59.20	0	0.00	59.10	1	18,035	0.01%
2020/04/23	4	60.28	2	60.20	59.40	2	17,998	0.01%
2020/04/22	5	58.40	1	58.70	59.90	4	17,919	0.02%
2020/04/21	8	59.69	2	60.10	58.00	6	17,733	0.03%
2020/04/20	1	60.70	0	0.00	60.80	1	17,473	0.01%
2020/04/17	10	62.60	6	62.67	61.10	4	17,652	0.02%
2020/04/16	1	61.60	0	0.00	61.60	1	17,438	0.01%
2020/04/15	52	61.95	2	60.80	61.30	50	17,361	0.29%
2020/04/14	2	60.80	0	0.00	60.70	2	17,341	0.01%
2020/04/13	4	60.60	4	59.83	59.80	0	17,368	0.00%
2020/04/10	4	62.83	1	62.00	62.00	3	17,119	0.02%
2020/04/09	16	62.97	6	64.02	62.60	10	17,198	0.06%
2020/04/08	7	62.60	6	63.02	63.40	1	17,481	0.01%
2020/04/07	17	60.72	21	60.53	62.00	-4	17,099	-0.02%
2020/04/06	2	54.75	10	54.66	56.40	-8	16,665	-0.05%
2020/04/01	2	53.05	9	53.82	53.90	-7	16,459	-0.04%
2020/03/31	8	53.61	5	53.86	53.70	3	16,285	0.02%
2020/03/30	1	52.80	2	54.05	53.90	-1	15,892	-0.01%
2020/03/27	5	56.06	17	57.53	55.00	-12	15,737	-0.08%
2020/03/26	25	53.94	3	53.10	54.00	22	15,448	0.14%
2020/03/25	11	51.95	5	52.68	52.60	6	15,288	0.04%
2020/03/24	0	0.00	1	48.60	48.30	-1	15,366	-0.01%
2020/03/23	6	45.24	7	44.64	44.20	-1	15,378	-0.01%
2020/03/20	5	48.12	2	48.05	48.65	3	15,594	0.02%
2020/03/19	8	45.43	3	46.63	45.20	5	15,699	0.03%
2020/03/18	13	52.63	5	50.82	50.20	8	15,940	0.05%
2020/03/17	8	55.33	0	0.00	54.10	8	15,935	0.05%
2020/03/16	4	61.00	6	61.20	59.20	-2	15,889	-0.01%
2020/03/13	1	63.50	7	60.03	62.90	-6	15,789	-0.04%
2020/03/12	5	66.94	0	0.00	66.00	5	15,712	0.03%
2020/03/11	11	75.09	0	0.00	72.60	11	15,616	0.07%
2020/03/10	3.1	73.94	4	74.58	74.90	-0.9	16,247	-0.01%
2020/03/09	13	76.64	0	75.30	74.80	13	16,399	0.08%
2020/03/05	2	79.65	2	80.05	80.10	0	16,512	0.00%
2020/03/04	1	78.30	5	78.28	78.60	-4	16,441	-0.02%
2020/03/03	0	0.00	6	78.28	77.80	-6	16,394	-0.04%
2020/03/02	1	75.20	1	76.70	76.30	0	16,307	0.00%
2020/02/26	1	81.80	0	0.00	81.40	1	15,899	0.01%
2020/02/25	10	83.37	1	83.60	83.30	9	15,824	0.06%
2020/02/24	0	0.00	1	85.00	84.50	-1	15,791	-0.01%
2020/02/21	0	0.00	2	84.30	84.40	-2	15,767	-0.01%
2020/02/20	2	83.50	0	0.00	83.60	2	15,878	0.01%
2020/02/19	3	82.10	3	82.80	84.80	0	15,889	0.00%
2020/02/18	1	84.10	0	84.20	83.80	1	15,912	0.01%
2020/02/17	16	88.01	16	87.94	88.00	0	15,974	0.00%
2020/02/14	2	86.75	3	86.63	86.80	-1	15,958	-0.01%
2020/02/13	2	86.55	2	86.35	86.50	0	15,905	0.00%
2020/02/12	3.1	84.67	3	84.90	84.70	0.1	15,692	0.00%
2020/02/10	3	83.43	4	83.18	83.50	-1	15,557	-0.01%
2020/02/07	2	84.30	3	84.47	84.30	-1	15,720	-0.01%
2020/02/05	1	83.60	2	83.30	84.40	-1	16,011	-0.01%
2020/02/04	1	80.30	0	0.00	79.90	1	15,700	0.01%
2020/02/03	1	79.00	20	74.40	79.40	-19	15,804	-0.12%
2020/01/31	25	78.46	7	78.34	78.10	18	15,856	0.11%
2020/01/30	1	78.60	1	77.80	77.80	0	15,773	0.00%
2020/01/20	2	85.00	27	84.53	85.20	-25	15,557	-0.16%
2020/01/16	26	83.20	0	0.00	83.40	26	15,683	0.17%
2020/01/15	0	0.00	1	84.60	83.80	-1	15,707	-0.01%
2020/01/14	0	0.00	1	84.70	85.30	-1	15,890	-0.01%
2020/01/13	2	85.50	0	0.00	85.50	2	15,918	0.01%
2020/01/10	2	84.40	2	84.30	84.30	0	15,943	0.00%
2020/01/09	4	84.07	0	83.40	83.40	4	15,933	0.03%
2020/01/08	59	83.55	60	82.62	82.60	-1	15,985	-0.01%
2020/01/06	0.1	83.60	0	0.00	83.70	0.1	16,165	0.00%
2020/01/03	0	0.00	1	86.20	84.80	-1	16,883	-0.01%
2020/01/02	8	86.67	26.1	86.77	86.00	-18.1	16,981	-0.11%
2019/12/31	2	83.30	0	0.00	83.40	2	16,518	0.01%
2019/12/30	6	84.47	0	0.00	84.50	6	16,674	0.04%
2019/12/27	0	0.00	1	84.10	83.60	-1	16,779	-0.01%
2019/12/20	12	84.02	3	84.13	83.50	9	17,427	0.05%
2019/12/19	5	84.92	14	85.33	85.50	-9	17,330	-0.05%
2019/12/18	4	84.05	2	84.70	84.00	2	17,121	0.01%
2019/12/17	5	85.22	6	85.07	85.30	-1	16,935	-0.01%
2019/12/16	6	82.37	6	83.02	82.80	0	16,537	0.00%
2019/12/13	1	79.60	1	80.00	79.60	0	16,307	0.00%
2019/12/12	0	0.00	1	77.50	77.30	-1	16,202	-0.01%
2019/12/11	4	76.00	3	76.03	75.60	1	16,149	0.01%
2019/12/09	0	0.00	1	76.70	76.00	-1	15,918	-0.01%
2019/12/06	3	76.73	1.4	76.44	75.30	1.6	15,863	0.01%
2019/12/05	3	77.20	13	76.35	77.20	-10	15,614	-0.06%
2019/12/04	2	72.65	1	73.50	72.60	1	15,170	0.01%
2019/12/03	13	73.04	13	73.28	73.30	0	15,695	0.00%
2019/12/02	0	0.00	2	70.60	71.60	-2	15,683	-0.01%
2019/11/29	1	71.20	6	71.50	71.20	-5	15,714	-0.03%
2019/11/28	2	71.70	5	71.98	71.70	-3	15,743	-0.02%
2019/11/27	1	70.60	0	0.00	71.10	1	16,042	0.01%
2019/11/26	1	71.10	0	0.00	70.80	1	16,240	0.01%
2019/11/25	2	70.90	1	70.80	70.80	1	16,229	0.01%
2019/11/22	1	70.30	3	70.63	70.10	-2	16,398	-0.01%
2019/11/21	2	69.00	1	69.10	69.30	1	16,432	0.01%
2019/11/18	2	71.40	2	71.55	71.10	0	16,350	0.00%
2019/11/15	0	69.00	3	68.80	69.00	-3	16,425	-0.02%
2019/11/14	8	67.68	1	68.00	67.20	7	16,375	0.04%
2019/11/13	1	70.60	4	70.40	69.90	-3	16,213	-0.02%
2019/11/12	2	72.00	0	0.00	72.00	2	16,380	0.01%
2019/11/11	0.1	71.20	0	0.00	71.20	0.1	16,841	0.00%
2019/11/08	0	0.00	1	72.30	72.40	-1	16,960	-0.01%
2019/11/07	0.1	72.40	0	0.00	72.40	0.1	17,237	0.00%
2019/11/06	1	73.20	1	73.90	72.50	0	17,622	0.00%
2019/11/05	5	72.50	24	72.29	73.00	-19	17,609	-0.11%
2019/11/04	3	69.87	0	0.00	69.80	3	17,614	0.02%
2019/11/01	0	0.00	1	70.00	70.60	-1	17,772	-0.01%
2019/10/31	0	0.00	15	70.10	70.00	-15	18,113	-0.08%
2019/10/30	2	71.10	0	0.00	71.10	2	18,232	0.01%
2019/10/29	0	0.00	1	72.40	72.30	-1	18,513	-0.01%
2019/10/28	0	0.00	1	72.40	71.90	-1	18,880	-0.01%
2019/10/25	4	72.10	2	73.00	71.70	2	19,226	0.01%
2019/10/23	1	70.60	0	0.00	70.60	1	20,013	0.00%
2019/10/22	2	70.85	0	0.00	70.90	2	20,315	0.01%
2019/10/21	3	71.37	2	71.90	71.60	1	20,699	0.00%
2019/10/18	4	71.65	5	72.24	72.30	-1	21,155	0.00%
2019/10/16	0	0.00	31	70.49	70.00	-31	21,169	-0.15%
2019/10/15	3	69.80	1	70.40	69.60	2	21,329	0.01%
2019/10/14	2.2	73.06	3	73.43	71.70	-0.8	21,521	0.00%
2019/10/09	15	72.96	0	71.90	71.40	15	21,722	0.07%
2019/10/08	6	78.67	0	79.00	78.60	6	22,011	0.03%
2019/10/07	0	0.00	10	82.10	81.70	-10	22,204	-0.05%
2019/10/04	0	0.00	20	80.30	79.20	-20	22,600	-0.09%
2019/10/03	1	80.60	3	79.90	79.90	-2	22,655	-0.01%
2019/10/02	2	81.95	3	82.47	82.00	-1	22,675	0.00%
2019/10/01	2	82.00	5	81.90	83.10	-3	22,863	-0.01%
2019/09/27	6	81.53	20	82.00	80.50	-14	23,213	-0.06%
2019/09/26	2	83.95	1	85.30	84.30	1	23,309	0.00%
2019/09/24	5	84.92	2	86.05	85.40	3	23,564	0.01%
2019/09/23	4	84.63	4	84.23	85.00	0	23,513	0.00%
2019/09/20	3	82.90	3	82.20	82.90	0	23,470	0.00%
2019/09/19	0	0.00	3	80.90	81.40	-3	23,507	-0.01%
2019/09/18	3	82.20	16	82.03	82.10	-13	23,652	-0.05%
2019/09/17	2	82.70	9	81.94	82.00	-7	23,426	-0.03%
2019/09/16	0	0.00	3	78.10	78.10	-3	23,070	-0.01%
2019/09/12	3	77.60	7	77.77	77.80	-4	22,934	-0.02%
2019/09/10	2	76.55	3	77.23	76.50	-1	23,073	0.00%
2019/09/09	4	77.40	1	77.60	76.50	3	22,963	0.01%
2019/09/06	7	77.16	4	77.28	77.10	3	22,935	0.01%
2019/09/05	1	76.50	9	76.29	76.90	-8	22,727	-0.04%
2019/09/04	3	73.07	1	73.70	73.00	2	22,048	0.01%
2019/09/03	1	71.50	1	72.10	71.20	0	21,843	0.00%
2019/08/28	0	0.00	3	72.80	73.50	-3	21,629	-0.01%
2019/08/23	0	0.00	2	71.35	71.50	-2	21,653	-0.01%
2019/08/22	0	0.00	1	70.40	70.30	-1	21,891	0.00%
2019/08/20	3	70.47	2	71.70	69.60	1	21,910	0.00%
2019/08/19	1.9	71.45	1	72.40	71.50	0.9	21,701	0.00%
2019/08/16	2	70.90	2	71.50	71.30	0	21,706	0.00%
2019/08/14	1	71.60	6	72.18	72.50	-5	21,327	-0.02%
2019/08/13	1	68.60	1	69.00	68.80	0	20,914	0.00%
2019/08/12	1	69.10	1	69.50	69.30	0	20,823	0.00%
2019/08/08	2	68.75	0	0.00	68.10	2	20,648	0.01%
2019/08/07	1	71.00	0.2	69.80	69.80	0.8	20,380	0.00%
2019/08/06	1	69.50	2	68.20	69.20	-1	20,360	0.00%
2019/08/05	4	71.80	5	71.42	70.90	-1	20,128	0.00%
2019/08/02	12	72.28	1	72.10	72.30	11	19,947	0.06%
2019/08/01	0.1	73.70	1	72.40	74.10	-0.9	19,603	0.00%
2019/07/31	6	73.85	3	74.63	74.00	3	19,326	0.02%
2019/07/30	0	0.00	30	74.40	75.80	-30	18,943	-0.16%
2019/07/29	0	0.00	6	75.80	74.80	-6	18,672	-0.03%
2019/07/26	3	75.83	8	75.96	77.00	-5	18,418	-0.03%
2019/07/25	1	74.10	23	74.80	76.50	-22	18,036	-0.12%
2019/07/24	7	71.29	0	0.00	71.80	7	17,555	0.04%
2019/07/23	10	72.40	7	72.16	72.30	3	17,288	0.02%
2019/07/22	2	69.15	63	69.49	69.80	-61	16,822	-0.36%
2019/07/19	0	0.00	1	67.70	67.70	-1	16,681	-0.01%
2019/07/18	34	67.79	1	66.70	66.70	33	16,766	0.20%
2019/07/17	0	0.00	2	68.25	67.70	-2	16,761	-0.01%
2019/07/16	6	68.67	3	69.00	67.90	3	16,403	0.02%
2019/07/15	0	0.00	10	69.00	69.90	-10	16,011	-0.06%
2019/07/12	4	66.48	5	67.48	66.70	-1	15,539	-0.01%
2019/07/11	7	65.24	39	65.28	65.40	-32	14,914	-0.21%
2019/07/10	0	0.00	32	63.96	64.40	-32	14,508	-0.22%
2019/07/09	0	0.00	14	61.49	62.80	-14	14,063	-0.10%
2019/07/08	1	60.50	6	61.63	61.00	-5	13,989	-0.04%
2019/07/05	0	0.00	27	60.34	62.00	-27	13,864	-0.19%
2019/07/04	3	59.23	1	59.00	59.20	2	13,603	0.01%
2019/07/03	2	65.50	17	65.35	65.20	-15	13,120	-0.11%
2019/07/02	3	66.40	5	66.48	66.30	-2	12,926	-0.02%
2019/07/01	0	0.00	9	65.98	66.00	-9	12,763	-0.07%
2019/06/28	0	0.00	1	64.30	64.50	-1	12,675	-0.01%
2019/06/27	2	63.95	1	64.00	64.10	1	12,671	0.01%
2019/06/26	5	63.60	0	0.00	63.70	5	12,576	0.04%
2019/06/25	5	63.92	2	64.50	63.30	3	12,511	0.02%
2019/06/24	28	63.35	0	0.00	63.10	28	12,335	0.23%
2019/06/21	13	62.86	3	62.87	63.00	10	12,376	0.08%
2019/06/18	3	60.80	0	0.00	60.90	3	12,913	0.02%
2019/06/17	2	61.20	1	61.10	60.90	1	13,002	0.01%
2019/06/13	0	0.00	2	60.90	60.90	-2	13,208	-0.02%
2019/06/12	0	0.00	1	60.10	60.70	-1	13,381	-0.01%
2019/06/11	2	59.75	0	0.00	59.40	2	13,387	0.01%
2019/06/10	2	59.65	0	0.00	59.30	2	13,385	0.01%
2019/06/06	2	59.20	0	0.00	59.20	2	13,309	0.02%
2019/06/05	2	61.05	1	61.00	60.50	1	13,197	0.01%
2019/06/04	1	61.00	2	61.05	60.90	-1	13,239	-0.01%
2019/06/03	6	61.18	3	61.83	61.90	3	13,345	0.02%
2019/05/31	10	60.87	21	61.29	61.60	-11	13,594	-0.08%
2019/05/30	1	59.50	2	58.70	60.00	-1	13,647	-0.01%
2019/05/29	8	58.88	3	58.80	58.00	5	14,301	0.03%
2019/05/28	22	60.74	0	0.00	60.90	22	14,202	0.15%
2019/05/27	0	0.00	2	60.70	60.50	-2	14,243	-0.01%
2019/05/24	2	59.95	0	0.00	59.80	2	14,355	0.01%
2019/05/23	3	60.00	0	0.00	60.20	3	14,524	0.02%
2019/05/21	4	61.08	1	60.90	61.50	3	14,511	0.02%
2019/05/16	0	0.00	1	62.20	61.00	-1	14,663	-0.01%
2019/05/15	1	62.70	1	61.80	62.00	0	14,857	0.00%
2019/05/14	2	59.95	2	60.55	61.50	0	14,930	0.00%
2019/05/13	12	62.57	3	63.13	61.10	9	14,868	0.06%
2019/05/10	0	0.00	3	64.70	63.80	-3	14,877	-0.02%
2019/05/09	0	0.00	1	65.20	64.20	-1	14,873	-0.01%
2019/05/07	0	0.00	2	66.00	66.20	-2	15,090	-0.01%
2019/05/06	25	65.44	0	0.00	65.00	25	15,350	0.16%
2019/05/03	40	66.33	10.2	66.11	66.70	29.8	15,458	0.19%
2019/04/30	3	65.00	3	64.83	65.40	0	15,440	0.00%
2019/04/29	17	65.36	0	0.00	64.70	17	15,403	0.11%
2019/04/25	0	0.00	2	66.20	65.50	-2	15,607	-0.01%
2019/04/24	0	0.00	3	65.00	65.40	-3	15,701	-0.02%
2019/04/23	0	0.00	2	64.30	64.90	-2	15,609	-0.01%
2019/04/22	2	64.05	0	0.00	63.80	2	15,427	0.01%
2019/04/19	0	0.00	22	63.72	63.70	-22	15,609	-0.14%
2019/04/18	0	0.00	2	64.10	63.10	-2	15,726	-0.01%
2019/04/17	1	63.30	19	63.28	63.90	-18	15,680	-0.11%
2019/04/16	1	62.50	3	62.70	62.70	-2	15,271	-0.01%
2019/04/15	1	61.30	0	0.00	61.70	1	15,292	0.01%
2019/04/12	4	60.63	2.2	60.94	60.50	1.8	15,430	0.01%
2019/04/11	2	61.60	0	0.00	61.60	2	15,579	0.01%
2019/04/10	0.1	62.50	0	0.00	62.50	0.1	15,541	0.00%
2019/04/09	2	62.60	3	62.90	62.60	-1	15,544	-0.01%
2019/04/08	1.1	63.00	1	62.40	63.00	0.1	15,589	0.00%
2019/04/03	0	0.00	1	62.10	62.30	-1	15,573	-0.01%
2019/04/02	0	61.70	3	61.93	61.70	-3	15,576	-0.02%
2019/03/29	0	0.00	4	61.28	61.40	-4	15,297	-0.03%
2019/03/28	1	60.50	1	60.20	60.80	0	15,362	0.00%
2019/03/27	0	0.00	2	61.10	61.10	-2	15,426	-0.01%
2019/03/26	1	60.90	0	0.00	61.00	1	15,503	0.01%
2019/03/25	4	61.15	1	61.10	61.10	3	15,537	0.02%
2019/03/22	6	63.48	13	63.44	63.10	-7	15,375	-0.05%
2019/03/21	0	0.00	42	62.60	62.80	-42	15,116	-0.28%
2019/03/20	4	60.23	2	60.00	60.60	2	14,789	0.01%
2019/03/19	21	59.75	2	59.90	59.70	19	14,829	0.13%
2019/03/18	1	59.30	6	59.57	59.50	-5	14,908	-0.03%
2019/03/15	3	60.40	1	60.70	60.10	2	15,087	0.01%
2019/03/14	23	60.19	1	60.50	60.30	22	14,991	0.15%
2019/03/13	25	60.38	0	0.00	60.10	25	15,174	0.16%
2019/03/12	0	61.10	0	61.10	60.80	0	15,594	0.00%
2019/03/11	1	60.60	0	0.00	60.40	1	15,731	0.01%
2019/03/08	2	60.30	10	60.00	60.50	-8	16,027	-0.05%
2019/03/07	3	60.40	9	60.04	60.00	-6	16,221	-0.04%
2019/03/06	13	61.66	0	0.00	61.40	13	16,501	0.08%
2019/03/05	6	63.52	0	0.00	63.10	6	16,394	0.04%
2019/03/04	30	65.54	17	64.61	64.80	13	16,369	0.08%
2019/02/27	1	62.60	5	62.78	62.20	-4	15,802	-0.03%
2019/02/26	12	62.40	8	62.29	62.00	4	15,710	0.03%
2019/02/25	21	61.60	20	61.73	61.60	1	15,707	0.01%
2019/02/22	7	61.76	29	61.62	60.90	-22	15,771	-0.14%
2019/02/21	1	60.80	1	60.90	60.80	0	15,743	0.00%
2019/02/20	1	60.20	1	60.50	60.60	0	15,996	0.00%
2019/02/19	2	60.40	1	60.80	60.50	1	16,166	0.01%
2019/02/18	2	60.20	0	0.00	60.20	2	16,231	0.01%
2019/02/15	26	60.78	3	61.87	60.00	23	16,456	0.14%
2019/02/14	8	61.50	6	61.57	62.10	2	16,908	0.01%
2019/02/13	1	59.30	2	60.65	60.50	-1	16,720	-0.01%
2019/02/12	0.1	60.00	0	0.00	60.00	0.1	16,634	0.00%
2019/02/11	12	59.39	0	0.00	59.00	12	16,723	0.07%
2019/01/30	1	59.60	2	59.70	60.10	-1	16,698	-0.01%
2019/01/29	2	59.25	1.4	58.85	58.80	0.7	16,892	0.00%
2019/01/28	3	60.83	5	61.18	60.80	-2	16,946	-0.01%
2019/01/25	5	60.52	9	59.99	60.00	-4	17,441	-0.02%
2019/01/24	4	59.18	15	58.12	59.60	-11	17,578	-0.06%
2019/01/23	2	57.05	2	57.35	57.00	0	17,784	0.00%
2019/01/22	6.1	56.52	2	57.00	56.50	4.1	17,962	0.02%
2019/01/21	12	56.93	1	57.20	57.20	11	18,153	0.06%
2019/01/18	3	55.83	55	56.03	56.40	-52	18,315	-0.28%
2019/01/17	30	55.51	0	0.00	55.10	30	18,690	0.16%
2019/01/16	3	56.27	10	56.53	56.40	-7	18,690	-0.04%
2019/01/15	1	52.80	1	54.00	53.60	0	18,317	0.00%
2019/01/14	1	52.40	0	0.00	52.00	1	18,313	0.01%
2019/01/10	1	54.00	3	54.07	53.80	-2	18,912	-0.01%
2019/01/09	1	52.30	51	52.67	52.50	-50	19,145	-0.26%
2019/01/04	0	0.00	1	49.90	51.60	-1	20,387	0.00%
2019/01/03	57	51.66	0	52.50	51.50	57	20,481	0.28%
2018/12/28	1.1	55.29	3	54.90	55.00	-2	20,283	-0.01%
2018/12/27	1	55.80	0	0.00	55.80	1	20,546	0.00%
2018/12/25	1	54.60	5	55.20	57.00	-4	20,699	-0.02%
2018/12/24	11	55.40	20	55.10	56.00	-9	20,630	-0.04%
2018/12/22	1	53.60	0	0.00	53.50	1	20,579	0.00%
2018/12/21	2	53.00	0	0.00	53.90	2	20,769	0.01%
2018/12/20	1	53.00	0	0.00	53.20	1	20,727	0.00%
2018/12/19	13	53.24	0	0.00	53.70	13	20,739	0.06%
2018/12/11	0	0.00	1	52.60	52.90	-1	21,435	0.00%
2018/12/10	2	52.05	7	53.01	52.10	-5	21,444	-0.02%
2018/12/07	2	55.65	0	0.00	55.70	2	21,240	0.01%
2018/12/06	2	55.00	1	55.00	55.00	1	21,318	0.00%
2018/12/05	1	56.60	16	57.11	56.90	-15	21,196	-0.07%
2018/12/04	1	61.80	16	62.38	62.00	-15	20,978	-0.07%
2018/12/03	2	63.05	8	63.65	62.80	-6	21,411	-0.03%
2018/11/30	4.1	60.93	1	61.30	61.00	3.1	21,352	0.01%
2018/11/29	19	61.13	1	62.50	60.30	18	21,074	0.09%
2018/11/28	3	58.50	5	58.92	58.60	-2	20,549	-0.01%
2018/11/27	9	56.39	3	58.00	58.00	6	20,421	0.03%
2018/11/26	1	57.20	1	58.10	57.30	0	20,280	0.00%
2018/11/23	1.1	56.13	0	0.00	56.10	1.1	20,060	0.01%
2018/11/22	1	57.90	12	57.78	58.00	-11	19,999	-0.06%
2018/11/21	2	56.65	3	57.53	57.80	-1	19,955	-0.01%
2018/11/20	2	56.50	2	57.50	57.50	0	19,930	0.00%
2018/11/19	3	56.03	7	56.81	57.50	-4	19,764	-0.02%
2018/11/16	1	55.30	10	56.60	54.60	-9	19,540	-0.05%
2018/11/15	4	56.25	1	56.00	55.90	3	19,505	0.02%
2018/11/14	17.1	56.68	7	56.74	56.50	10.1	19,728	0.05%
2018/11/13	7	56.03	5	55.60	56.20	2	19,607	0.01%
2018/11/12	3	53.23	0	0.00	53.80	3	19,062	0.02%
2018/11/08	2	56.30	2	54.15	53.80	0	19,260	0.00%
2018/11/07	12	54.89	1	55.20	55.20	11	19,218	0.06%
2018/11/06	15	53.98	6	53.78	52.20	9	19,372	0.05%
2018/11/05	4	55.63	10	55.40	55.70	-6	19,130	-0.03%
2018/11/02	10	56.38	31.1	57.08	56.10	-21.1	18,950	-0.11%
2018/11/01	13	54.32	6	54.08	54.40	7	18,486	0.04%
2018/10/31	8	49.89	4	50.95	51.40	4	18,245	0.02%
2018/10/30	0	48.50	14	48.20	48.50	-14	18,057	-0.08%
2018/10/29	3	46.17	2	46.78	46.60	1	18,136	0.01%
2018/10/26	7	46.24	8	46.14	46.00	-1	18,007	-0.01%
2018/10/25	21	46.34	6	45.95	45.75	15	17,850	0.08%
2018/10/24	11	49.83	8	49.53	49.30	3	17,412	0.02%
2018/10/23	10	50.98	4	50.50	50.50	6	17,196	0.03%
2018/10/22	7	51.34	6	52.23	52.50	1	17,104	0.01%
2018/10/19	9	49.48	10	51.31	52.10	-1	17,086	-0.01%
2018/10/18	27	52.60	3	52.43	51.50	24	16,829	0.14%
2018/10/17	5	55.28	2	55.10	54.40	3	16,582	0.02%
2018/10/16	43	54.86	4	54.78	54.10	39	16,399	0.24%
2018/10/15	5	55.94	5	56.62	57.20	0	15,984	0.00%
2018/10/12	4	51.75	9	51.54	53.30	-5	15,807	-0.03%
2018/10/11	17	48.51	4	49.03	48.50	13	16,127	0.08%
2018/10/09	0	0.00	1	52.30	52.30	-1	15,936	-0.01%
2018/10/08	1	52.40	0	0.00	52.70	1	15,934	0.01%
2018/10/05	1	52.50	2	52.85	52.20	-1	16,046	-0.01%
2018/10/04	22	56.10	3.1	55.56	53.90	19	15,944	0.12%
2018/10/03	3	58.20	0	0.00	57.80	3	15,634	0.02%
2018/10/02	0	59.00	0	59.00	58.40	0	15,806	0.00%
2018/09/28	3	58.63	0	0.00	58.10	3	16,032	0.02%
2018/09/26	3	60.50	1	60.20	60.20	2	16,059	0.01%
2018/09/25	2.1	61.20	16	60.64	61.70	-14	15,996	-0.09%
2018/09/21	11	57.91	1	58.50	58.50	10	15,787	0.06%
2018/09/20	2	59.65	2	59.30	59.50	0	15,577	0.00%
2018/09/19	1	60.60	2	60.60	60.00	-1	15,619	-0.01%
2018/09/18	5	59.54	1	59.80	59.30	4	15,521	0.03%
2018/09/17	2	61.35	5	61.42	61.20	-3	15,653	-0.02%
2018/09/14	1	59.00	3	59.10	59.60	-2	15,536	-0.01%
2018/09/12	2	58.20	1	57.40	57.40	1	15,392	0.01%
2018/09/10	0	59.60	1	58.60	59.40	-1	15,273	-0.01%
2018/09/07	35	58.84	4	58.43	57.50	31	15,057	0.21%
2018/09/06	22	63.65	0	0.00	63.60	22	14,555	0.15%
2018/09/04	4	67.23	0	0.00	67.60	4	14,515	0.03%
2018/09/03	20	69.50	0	0.00	66.70	20	14,537	0.14%
2018/08/29	1	70.40	4	70.25	69.90	-3	14,638	-0.02%
2018/08/28	2	72.00	3	71.80	70.70	-1	14,686	-0.01%
2018/08/27	3	69.00	4	69.98	70.10	-1	14,685	-0.01%
2018/08/24	15	67.21	0	0.00	67.40	15	14,615	0.10%
2018/08/23	0	0.00	1	67.20	67.30	-1	14,816	-0.01%
2018/08/21	0	69.00	0	69.00	68.50	0	14,898	0.00%
2018/08/20	31	66.58	30	65.70	65.70	1	14,733	0.01%
2018/08/17	4	66.32	0.1	66.00	65.00	3.9	14,696	0.03%
2018/08/16	8	66.00	5	64.12	67.30	3	14,730	0.02%
2018/08/14	2	68.90	0	0.00	70.20	2	14,828	0.01%
2018/08/13	5	70.08	8	68.64	68.90	-3	14,780	-0.02%
2018/08/10	1	73.20	1	74.00	73.20	0	14,684	0.00%
2018/08/09	0	0.00	1	74.50	73.80	-1	15,217	-0.01%
2018/08/08	7	74.99	1	75.70	73.70	6	15,904	0.04%
2018/08/07	2	74.20	0	0.00	74.30	2	15,697	0.01%
2018/08/06	2	74.30	6	74.23	73.60	-4	15,527	-0.03%
2018/08/03	6	76.92	6.5	76.39	75.80	-0.5	15,434	0.00%
2018/08/02	2	78.15	0	0.00	78.40	2	15,088	0.01%
2018/08/01	1	78.40	0	0.00	79.60	1	15,260	0.01%
2018/07/31	7	78.93	3	78.70	78.60	4	15,524	0.03%
2018/07/30	1	79.60	1	81.30	79.60	0	15,472	0.00%
2018/07/27	0	0.00	1	81.60	81.90	-1	15,429	-0.01%
2018/07/25	3	81.00	0	0.00	80.70	3	15,438	0.02%
2018/07/24	4	78.03	2	78.80	78.70	2	15,313	0.01%
2018/07/23	4	78.65	8	78.50	78.50	-4	15,282	-0.03%
2018/07/20	21	80.31	2	80.80	80.50	19	15,145	0.13%
2018/07/19	7	81.03	15	81.49	80.20	-8	14,995	-0.05%
2018/07/18	41	86.04	0	0.00	84.00	41	14,804	0.28%
2018/07/16	1	86.60	0	0.00	86.00	1	14,503	0.01%
2018/07/13	0	0.00	2	87.90	88.80	-2	14,830	-0.01%
2018/07/12	0	0.00	1	84.80	86.00	-1	14,930	-0.01%
2018/07/10	13	83.50	0	0.00	83.90	13	14,839	0.09%
2018/07/06	5	79.34	2	79.70	79.30	3	14,766	0.02%
2018/07/05	1	80.70	1	80.90	78.10	0	14,840	0.00%
2018/07/04	1	81.30	0	0.00	80.90	1	14,867	0.01%
2018/06/28	2	82.50	0	0.00	83.00	2	14,896	0.01%
2018/06/26	0	0.00	7	83.80	85.40	-7	14,884	-0.05%
2018/06/25	10	87.99	0	0.00	86.50	10	14,928	0.07%
2018/06/22	0	0.00	7	92.03	92.50	-7	14,980	-0.05%
2018/06/19	5	91.88	0	0.00	90.60	5	15,738	0.03%
2018/06/15	3	93.30	1	93.50	92.30	2	15,984	0.01%
2018/06/14	2	92.75	1	93.00	93.00	1	16,223	0.01%
2018/06/13	8	95.29	0	0.00	94.00	8	16,634	0.05%
2018/06/12	1	97.90	0	0.00	97.60	1	17,044	0.01%
2018/06/11	0	0.00	7	100.19	100.50	-7	17,150	-0.04%
2018/06/07	2	101.00	1	100.50	101.00	1	18,378	0.01%
2018/06/04	2	98.40	0	0.00	100.50	2	18,828	0.01%
2018/06/01	3	97.83	0	0.00	97.50	3	18,800	0.02%
2018/05/31	5	98.26	0	0.00	99.60	5	18,818	0.03%
2018/05/30	2	96.45	0	0.00	96.50	2	18,634	0.01%
2018/05/29	0	0.00	1	99.00	98.90	-1	18,503	-0.01%
2018/05/25	2	103.50	0	0.00	100.50	2	19,323	0.01%
2018/05/24	0	0.00	2	101.50	102.00	-2	19,520	-0.01%
2018/05/23	1	98.70	0	0.00	99.30	1	19,558	0.01%
2018/05/22	1	97.40	1	101.00	97.20	0	19,441	0.00%
2018/05/21	1	100.00	2	99.25	99.00	-1	19,640	-0.01%
2018/05/18	2	100.05	2	99.30	98.90	0	19,694	0.00%
2018/05/17	4	103.88	2	103.50	101.50	2	19,593	0.01%
2018/05/16	2	100.35	6	100.50	102.50	-4	19,118	-0.02%
2018/05/15	0	0.00	1	95.10	95.50	-1	18,718	-0.01%
2018/05/14	1	95.20	0	0.00	95.30	1	19,002	0.01%
2018/05/10	1	93.40	0	0.00	93.60	1	18,979	0.01%
2018/05/09	0	0.00	2	94.40	94.40	-2	19,083	-0.01%
2018/05/08	2	93.90	3	93.97	94.00	-1	18,972	-0.01%
2018/05/07	2	92.75	10	92.50	92.60	-8	18,680	-0.04%
2018/05/04	0.1	91.40	4	91.63	91.70	-3.9	18,653	-0.02%
2018/05/03	2	90.00	2	90.05	89.90	0	18,672	0.00%
2018/05/02	1	92.70	1	91.70	91.70	0	18,748	0.00%
2018/04/30	2.1	92.38	0	0.00	93.00	2.1	18,689	0.01%
2018/04/27	0	0.00	2	93.60	93.10	-2	18,725	-0.01%
2018/04/26	0	0.00	2	91.55	91.80	-2	18,716	-0.01%
2018/04/25	13	89.83	0	0.00	90.80	13	18,742	0.07%
2018/04/24	1	90.00	15	90.45	90.10	-14	18,877	-0.07%
2018/04/20	3	94.23	1	94.30	92.70	2	19,486	0.01%
2018/04/19	8	96.68	1	97.00	97.90	7	19,220	0.04%
2018/04/18	1.1	92.53	2	93.10	93.10	-0.9	18,841	0.00%
2018/04/17	1	90.00	1	89.20	89.50	0	18,660	0.00%
2018/04/16	1	92.10	4	92.10	92.20	-3	18,787	-0.02%
2018/04/13	2	94.15	2	94.70	93.40	0	18,749	0.00%
2018/04/11	2	94.70	1	95.00	91.20	1	19,053	0.01%
2018/04/10	1	90.90	5	91.38	91.90	-4	19,019	-0.02%
2018/04/09	2	87.50	3	88.93	88.50	-1	19,053	-0.01%
2018/04/03	1	90.50	2	90.20	90.60	-1	18,913	-0.01%
2018/04/02	4	92.10	0	0.00	91.70	4	18,896	0.02%
2018/03/31	0	91.90	4	91.85	92.00	-4	18,981	-0.02%
2018/03/30	3	92.23	3	91.67	91.80	0	19,101	0.00%
2018/03/29	3.1	91.61	3	91.30	92.30	0.1	19,052	0.00%
2018/03/28	8	91.35	1	92.40	90.70	7	18,971	0.04%
2018/03/27	1	93.50	2	93.85	95.40	-1	18,730	-0.01%
2018/03/26	9	92.66	4	92.08	92.00	5	18,622	0.03%
2018/03/23	7	93.03	1	93.10	94.50	6	18,478	0.03%
2018/03/22	18	97.43	6	96.58	96.30	12	18,238	0.07%
2018/03/21	2	97.22	20	98.52	99.00	-18	17,895	-0.10%
2018/03/20	4	95.48	5	95.40	95.00	-1	17,524	-0.01%
2018/03/19	8	95.75	8	97.74	97.00	0	17,250	0.00%
2018/03/16	5	93.24	8	93.43	94.20	-3	16,725	-0.02%
2018/03/15	4	90.18	5	90.84	91.00	-1	16,156	-0.01%
2018/03/14	2	90.00	2	89.40	89.40	0	16,113	0.00%
2018/03/13	3	89.43	12	86.97	89.90	-9	15,958	-0.06%
2018/03/12	2	83.40	7.1	84.40	83.00	-5.1	15,361	-0.03%
2018/03/09	2	82.95	1	83.30	83.30	1	15,454	0.01%
2018/03/08	0	0.00	2	81.20	82.00	-2	15,864	-0.01%
2018/03/07	1	79.70	3	80.00	80.00	-2	15,939	-0.01%
2018/03/06	1	79.90	1	80.40	79.60	0	16,308	0.00%
2018/03/02	1	77.50	3	77.60	78.40	-2	16,955	-0.01%
2018/03/01	1	79.70	1	79.80	78.70	0	16,954	0.00%
2018/02/27	6	81.90	4	81.83	80.80	2	16,838	0.01%
2018/02/26	2.1	80.46	3	81.10	81.00	-1	16,145	-0.01%
2018/02/23	1	79.60	1	80.19	79.90	0	16,437	0.00%
2018/02/22	1	79.30	1	79.20	79.30	0	16,460	0.00%
2018/02/21	1	79.80	6	80.07	79.90	-5	16,493	-0.03%
2018/02/12	0	0.00	1	74.50	76.00	-1	16,049	-0.01%
2018/02/08	1	72.50	0	0.00	72.70	1	15,942	0.01%
2018/02/07	6	74.12	0	0.00	73.60	6	15,895	0.04%
2018/02/06	2	73.50	0	0.00	72.40	2	15,857	0.01%
2018/02/05	2	76.80	0	0.00	77.40	2	15,869	0.01%
2018/02/02	1	80.20	0	0.00	79.60	1	16,005	0.01%
2018/02/01	1	80.90	5	81.00	81.20	-4	16,025	-0.02%
2018/01/31	0	0.00	1	79.10	79.40	-1	16,008	-0.01%
2018/01/30	2	78.90	2	79.35	78.40	0	16,229	0.00%
2018/01/29	3	78.93	0	0.00	78.80	3	16,170	0.02%
2018/01/26	1	78.60	2	79.30	79.40	-1	16,229	-0.01%
2018/01/25	5	79.08	1	80.30	78.50	4	16,320	0.02%
2018/01/23	1	79.80	2	80.75	80.20	-1	16,916	-0.01%
2018/01/22	1	79.80	1	80.30	80.50	0	17,064	0.00%
2018/01/19	0	0.00	1.5	81.13	80.60	-1.5	17,178	-0.01%
2018/01/18	6	82.08	2	83.05	82.00	4	17,082	0.02%
2018/01/17	6.3	83.88	3	82.00	81.00	3.3	16,966	0.02%
2018/01/15	0	83.00	0	0.00	83.40	0	16,305	0.00%
2018/01/12	2	80.60	1	80.70	81.40	1	16,449	0.01%
2018/01/11	0	0.00	2	79.95	80.30	-2	16,696	-0.01%
2018/01/10	3	79.07	13	79.10	78.30	-10	17,035	-0.06%
2018/01/08	14	84.19	0	0.00	83.50	14	17,815	0.08%
2018/01/05	11	83.50	8	83.36	83.50	3	18,110	0.02%
2018/01/04	0	0.00	1	81.20	81.50	-1	17,929	-0.01%
2018/01/03	1	80.20	4	80.20	80.30	-3	18,254	-0.02%
2018/01/02	1	78.50	2	78.10	78.00	-1	18,418	-0.01%