南亞科 (2408)-元大-北三重券商分點個股進出

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－元大-北三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北三重券商分點個股進出
元大-北三重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
2024/05/03	2	66.10	0	0.00	65.80	2	17,378	0.01%
2024/05/02	1	66.10	15	66.20	66.60	-14	17,305	-0.08%
2024/04/30	16	66.67	0	0.00	66.10	16	17,441	0.09%
2024/04/29	7.2	67.25	17	67.12	67.50	-9.8	17,653	-0.06%
2024/04/26	7.3	65.45	3	65.80	65.70	4.3	17,681	0.02%
2024/04/25	2.2	65.09	2	66.40	65.60	0.2	17,603	0.00%
2024/04/24	15	65.18	8	65.46	65.50	7	17,558	0.04%
2024/04/23	6.3	62.60	1	61.40	62.80	5.3	17,548	0.03%
2024/04/22	11	61.66	8	61.88	61.20	3	17,538	0.02%
2024/04/19	11.1	62.43	13	62.15	62.00	-2	17,518	-0.01%
2024/04/18	2	64.30	0	0.00	64.30	2	17,403	0.01%
2024/04/17	8	64.71	0	0.00	64.50	8	17,751	0.05%
2024/04/16	18	66.12	0	0.00	65.50	18	17,642	0.10%
2024/04/15	10.1	69.97	2	70.10	70.00	8.1	17,334	0.05%
2024/04/12	11	71.98	20	71.66	71.80	-9	17,232	-0.05%
2024/04/11	8	69.43	8	70.59	70.60	0	16,845	0.00%
2024/04/10	14	70.04	10	70.64	70.20	4	16,560	0.02%
2024/04/08	5	68.10	1	69.30	68.10	4	16,321	0.02%
2024/04/03	1.1	68.57	1	68.30	68.20	0.1	16,271	0.00%
2024/04/02	5	69.64	8.1	70.27	69.10	-3.1	16,456	-0.02%
2024/04/01	4.1	69.22	2.1	68.95	69.40	2	16,546	0.01%
2024/03/29	2	67.65	2	67.70	67.70	0	16,468	0.00%
2024/03/28	6	68.10	1	67.80	67.60	5	16,442	0.03%
2024/03/27	5.1	68.08	7	68.09	67.90	-1.9	16,791	-0.01%
2024/03/26	8	69.10	6	68.52	68.10	2	16,954	0.01%
2024/03/25	7	68.31	2	68.65	68.50	5	16,725	0.03%
2024/03/22	23.5	69.80	30.3	70.02	69.60	-6.7	16,622	-0.04%
2024/03/21	12	64.75	26	66.00	67.60	-14	15,466	-0.09%
2024/03/20	13	62.11	2	62.10	61.50	11	14,939	0.07%
2024/03/19	19.7	62.49	5	62.42	62.30	14.7	15,179	0.10%
2024/03/18	11	63.04	12	62.72	62.40	-1	15,160	-0.01%
2024/03/13	15.1	63.81	0	0.00	63.30	15.1	15,008	0.10%
2024/03/12	14.1	65.71	0	0.00	65.70	14.1	14,785	0.10%
2024/03/11	1	66.00	0	0.00	65.80	1	14,793	0.01%
2024/03/08	0	0.00	6	65.57	65.00	-6	14,679	-0.04%
2024/03/07	1	66.70	1	65.90	65.70	0	14,685	0.00%
2024/03/06	16.1	65.67	29.1	65.50	65.10	-13	14,756	-0.09%
2024/03/05	3	66.23	0	0.00	65.80	3	15,155	0.02%
2024/03/04	14	66.53	0	0.00	66.50	14	15,704	0.09%
2024/03/01	3.2	67.16	0	0.00	66.30	3.2	16,281	0.02%
2024/02/29	8	67.10	0	0.00	67.30	8	16,437	0.05%
2024/02/27	5.1	66.80	25	67.10	66.30	-19.9	16,604	-0.12%
2024/02/26	0.1	67.80	11	67.66	67.90	-10.9	16,550	-0.07%
2024/02/23	6.1	68.05	0	0.00	67.70	6.1	16,648	0.04%
2024/02/22	0	0.00	0.1	68.10	68.10	-0.1	16,559	0.00%
2024/02/21	2.3	68.13	1	68.20	67.30	1.3	16,631	0.01%
2024/02/20	1	67.90	1	67.80	67.80	0	16,506	0.00%
2024/02/19	9	66.41	4.1	65.39	66.60	4.9	16,388	0.03%
2024/02/16	1.1	65.12	13	65.81	65.90	-11.9	16,442	-0.07%
2024/02/15	6.1	64.49	0	0.00	65.40	6.1	16,233	0.04%
2024/02/02	3.5	67.71	0	0.00	67.60	3.5	15,710	0.02%
2024/01/31	1	69.00	0	0.00	68.70	1	15,589	0.01%
2024/01/30	4	69.83	1	69.50	69.30	3	15,632	0.02%
2024/01/29	1.5	70.83	1	71.20	70.80	0.5	15,743	0.00%
2024/01/25	1	70.90	0	0.00	71.00	1	15,800	0.01%
2024/01/24	38	71.27	9	71.92	71.60	29	15,743	0.18%
2024/01/23	21	71.08	2	70.75	70.70	19	15,551	0.12%
2024/01/22	6	69.17	0	0.00	69.30	6	15,291	0.04%
2024/01/19	1	69.20	1	69.20	69.30	0	15,260	0.00%
2024/01/18	1	67.80	0	0.00	68.20	1	15,318	0.01%
2024/01/17	2	68.20	0	0.00	67.80	2	15,230	0.01%
2024/01/16	0	0.00	0.1	70.10	69.40	-0.1	15,127	0.00%
2024/01/15	0.5	70.80	4	70.58	71.50	-3.5	15,034	-0.02%
2024/01/12	3	69.89	0	0.00	68.80	3	14,915	0.02%
2024/01/11	13.1	70.14	14	69.05	69.40	-0.9	14,862	-0.01%
2024/01/10	0	0.00	2	71.20	71.50	-2	14,549	-0.01%
2024/01/08	1	73.00	12	73.10	73.10	-11	14,541	-0.08%
2024/01/05	1	75.20	0	0.00	74.70	1	14,614	0.01%
2024/01/04	0	0.00	13	73.35	74.40	-13	14,802	-0.09%
2024/01/03	6	73.20	32.2	74.11	73.10	-26.2	14,861	-0.18%
2024/01/02	25	77.02	1.1	76.45	76.50	23.9	14,627	0.16%
2023/12/29	2	77.90	1	78.00	78.00	1	14,616	0.01%
2023/12/28	16	79.72	13	78.82	78.30	3	14,536	0.02%
2023/12/27	33	79.03	22	79.16	79.70	11	14,374	0.08%
2023/12/26	4	77.08	1	78.00	78.00	3	14,081	0.02%
2023/12/25	1	75.80	0	0.00	75.40	1	14,281	0.01%
2023/12/22	114.7	78.78	110	75.96	75.90	4.7	14,305	0.03%	大買/大賣/
2023/12/21	1	75.40	5	73.94	75.40	-4	13,770	-0.03%
2023/12/20	1.1	72.56	0	0.00	71.80	1.1	13,486	0.01%
2023/12/19	0.4	73.40	4	73.45	73.10	-3.6	13,411	-0.03%
2023/12/18	8	73.65	0	0.00	73.40	8	13,450	0.06%
2023/12/15	0	0.00	4	74.60	74.50	-4	13,379	-0.03%
2023/12/14	5	75.68	5	74.96	72.80	0	12,831	0.00%
2023/12/13	2	73.25	10	72.59	73.70	-8	12,607	-0.06%
2023/12/12	1	73.70	5	73.80	72.50	-4	12,936	-0.03%
2023/12/11	10	72.40	16	72.09	72.20	-6	12,912	-0.05%
2023/12/08	0	0.00	5	72.10	72.10	-5	12,959	-0.04%
2023/12/07	1.1	70.66	1	70.70	70.70	0.1	12,868	0.00%
2023/12/06	20.1	72.20	0	0.00	72.00	20.1	12,755	0.16%
2023/12/04	0	0.00	32	74.34	74.00	-32	12,581	-0.25%
2023/12/01	8	74.10	2	74.00	73.70	6	12,372	0.05%
2023/11/30	14	73.89	9.1	74.44	75.00	4.9	12,116	0.04%
2023/11/29	11.1	73.98	2.2	73.42	74.20	8.9	11,568	0.08%
2023/11/28	9	72.17	7.1	71.87	73.50	1.9	11,080	0.02%
2023/11/27	1	69.50	1	69.20	70.10	0	10,413	0.00%
2023/11/24	7	69.37	0	0.00	70.80	7	10,125	0.07%
2023/11/22	3	69.73	0	0.00	70.70	3	9,571	0.03%
2023/11/21	0	0.00	10	70.75	70.60	-10	9,356	-0.11%
2023/11/20	24	70.04	14	70.20	70.00	10	9,141	0.11%
2023/11/17	0	0.00	12	67.46	67.40	-12	8,935	-0.13%
2023/11/16	0	0.00	5	67.70	67.20	-5	8,874	-0.06%
2023/11/15	19	68.96	3	68.90	67.60	16	8,836	0.18%
2023/11/14	0	0.00	2	65.20	66.10	-2	8,635	-0.02%
2023/11/13	8.1	63.41	0	0.00	63.60	8.1	8,651	0.09%
2023/11/10	2	64.30	10	63.70	63.70	-8	8,596	-0.09%
2023/11/09	3	65.20	1	64.90	64.60	2	8,583	0.02%
2023/11/08	1	65.40	0	0.00	65.40	1	8,677	0.01%
2023/11/07	15	66.30	4	65.90	65.90	11	8,693	0.13%
2023/11/06	2	65.20	0	0.00	65.40	2	8,664	0.02%
2023/11/01	0	0.00	2	64.20	64.50	-2	8,360	-0.02%
2023/10/30	1	64.40	0	0.00	64.90	1	8,489	0.01%
2023/10/27	8	65.44	2	64.90	64.80	6	8,531	0.07%
2023/10/26	2	66.45	0	0.00	66.10	2	8,531	0.02%
2023/10/25	0	0.00	11	67.93	68.00	-11	8,724	-0.13%
2023/10/24	5	68.32	0	0.00	67.80	5	8,898	0.06%
2023/10/23	2	70.00	0	0.00	69.60	2	8,945	0.02%
2023/10/20	0	0.00	2	70.05	70.30	-2	8,977	-0.02%
2023/10/19	10	70.35	1	70.50	70.50	9	8,939	0.10%
2023/10/18	1	70.00	40	70.10	70.20	-39	8,999	-0.43%
2023/10/17	0.1	71.00	3	70.97	70.90	-2.9	8,886	-0.03%
2023/10/16	10	70.60	0	0.00	70.60	10	8,898	0.11%
2023/10/13	35	70.63	2	71.15	70.80	33	8,919	0.37%
2023/10/12	4	68.75	12	69.70	71.00	-8	8,808	-0.09%
2023/10/11	0	0.00	3	69.87	70.70	-3	8,569	-0.04%
2023/10/06	4	69.35	8	69.40	69.20	-4	8,525	-0.05%
2023/10/05	1	69.80	6	69.75	69.50	-5	8,578	-0.06%
2023/10/04	7	68.64	6	67.45	67.70	1	8,613	0.01%
2023/10/03	3	68.97	1	69.60	68.10	2	8,654	0.02%
2023/10/02	0	0.00	3	67.43	67.60	-3	8,587	-0.03%
2023/09/28	15.3	66.35	0	0.00	65.60	15.3	8,542	0.18%
2023/09/26	3	70.60	0	0.00	70.30	3	8,255	0.04%
2023/09/25	0	0.00	0.3	71.30	71.60	-0.3	8,271	0.00%
2023/09/22	0.1	72.10	0	0.00	72.00	0.1	8,461	0.00%
2023/09/21	4.3	71.87	11	72.48	72.80	-6.8	8,584	-0.08%
2023/09/20	3	70.60	0	0.00	70.70	3	8,534	0.04%
2023/09/19	1.5	71.83	0	0.00	71.70	1.5	8,729	0.02%
2023/09/18	4	72.83	5.1	73.01	72.30	-1.1	8,931	-0.01%
2023/09/15	2	72.00	3	72.73	72.40	-1	9,068	-0.01%
2023/09/14	3	69.33	3	69.90	70.00	0	8,745	0.00%
2023/09/13	0	0.00	3	68.10	68.40	-3	8,704	-0.03%
2023/09/12	0	0.00	0	66.30	66.80	0	8,869	0.00%
2023/09/11	0	0.00	1	65.70	65.70	-1	8,993	-0.01%
2023/09/08	6	66.80	2	67.15	67.20	4	9,209	0.04%
2023/09/07	3.2	67.70	1	67.80	67.20	2.2	9,409	0.02%
2023/09/06	1	68.20	0	0.00	68.00	1	9,453	0.01%
2023/09/04	2	68.50	2	67.60	67.60	0	9,556	0.00%
2023/09/01	4	67.63	4	68.68	68.20	0	9,565	0.00%
2023/08/31	6	66.65	1	68.50	66.60	5	9,428	0.05%
2023/08/30	0	0.00	2	66.55	66.70	-2	9,383	-0.02%
2023/08/29	1	65.50	0	0.00	66.20	1	9,505	0.01%
2023/08/28	2	64.90	0	0.00	65.60	2	9,658	0.02%
2023/08/24	1	65.60	4	65.40	65.30	-3	10,028	-0.03%
2023/08/23	1	63.00	10	63.00	63.50	-9	10,157	-0.09%
2023/08/21	2	63.35	0.3	63.70	63.40	1.7	10,899	0.02%
2023/08/18	1	64.80	0	0.00	64.60	1	11,063	0.01%
2023/08/17	0	0.00	1	66.00	65.60	-1	11,119	-0.01%
2023/08/16	1	63.50	1	63.20	63.70	0	11,260	0.00%
2023/08/15	4	64.63	2	65.45	64.60	2	11,326	0.02%
2023/08/14	3	65.80	6	65.37	64.90	-3	11,543	-0.03%
2023/08/11	0	0.00	3	68.17	67.90	-3	11,783	-0.03%
2023/08/10	2	67.45	0	0.00	67.10	2	11,789	0.02%
2023/08/09	0	0.00	1	68.50	68.90	-1	11,769	-0.01%
2023/08/07	0	0.00	5	70.00	70.00	-5	11,760	-0.04%
2023/08/04	0	0.00	1	68.70	69.90	-1	11,794	-0.01%
2023/08/02	4	69.90	0	0.00	69.10	4	11,778	0.03%
2023/08/01	2	71.05	1	72.70	71.00	1	11,775	0.01%
2023/07/31	3	74.30	6	73.60	72.30	-3	11,778	-0.03%
2023/07/28	3	74.30	8	74.09	74.80	-5	11,713	-0.04%
2023/07/27	5	71.30	15	71.16	71.40	-10	11,480	-0.09%
2023/07/26	5	66.68	3	67.30	67.10	2	11,341	0.02%
2023/07/25	1	68.50	1	68.90	68.20	0	11,414	0.00%
2023/07/24	1	69.40	2	69.65	69.30	-1	11,413	-0.01%
2023/07/21	3	69.60	2	70.20	70.10	1	11,443	0.01%
2023/07/19	0	0.00	1	71.00	70.40	-1	11,461	-0.01%
2023/07/18	1	70.00	1	71.10	69.50	0	11,413	0.00%
2023/07/17	0	0.00	1	71.30	71.70	-1	11,465	-0.01%
2023/07/14	6	71.23	2	71.50	71.70	4	11,512	0.03%
2023/07/13	2	71.40	6	71.38	70.90	-4	11,526	-0.03%
2023/07/12	10	68.79	5	69.92	70.10	5	11,523	0.04%
2023/07/11	5	70.10	3	70.00	69.90	2	11,521	0.02%
2023/07/10	1	69.80	1	70.40	69.70	0	11,643	0.00%
2023/07/07	1	68.70	1	69.30	69.10	0	12,084	0.00%
2023/07/06	2	70.15	0	0.00	70.10	2	12,369	0.02%
2023/07/05	1	69.80	6	70.40	70.10	-5	12,646	-0.04%
2023/07/04	1	70.50	10	70.10	70.40	-9	12,939	-0.07%
2023/06/30	1	70.20	0	0.00	70.80	1	13,756	0.01%
2023/06/29	7	72.59	6	72.30	72.20	1	13,957	0.01%
2023/06/28	1	70.00	2.1	69.55	69.50	-1.1	13,915	-0.01%
2023/06/27	2	71.20	3.1	71.60	70.80	-1.1	13,928	-0.01%
2023/06/26	1	72.90	4	73.10	73.00	-3	13,798	-0.02%
2023/06/21	8	74.00	0	0.00	74.60	8	13,909	0.06%
2023/06/20	1	78.40	2	78.50	77.40	-1	13,709	-0.01%
2023/06/19	1	78.00	3	78.07	78.00	-2	13,645	-0.01%
2023/06/16	0.1	77.90	11.3	77.09	78.50	-11.2	13,584	-0.08%
2023/06/15	0	0.00	1	75.30	75.30	-1	13,317	-0.01%
2023/06/14	1	76.20	5	75.70	76.20	-4	13,331	-0.03%
2023/06/13	22	74.50	4	75.15	74.80	18	13,089	0.14%
2023/06/12	0	0.00	6.1	72.48	72.90	-6.1	12,895	-0.05%
2023/06/09	0	0.00	1	71.30	71.30	-1	12,835	-0.01%
2023/06/08	6	70.73	0	0.00	70.20	6	12,837	0.05%
2023/06/07	3	71.70	0	0.00	71.90	3	12,807	0.02%
2023/06/05	1	72.50	5	72.50	72.10	-4	13,136	-0.03%
2023/06/02	0	0.00	19	72.29	72.90	-19	13,091	-0.15%
2023/06/01	5	72.14	1	71.80	71.40	4	12,992	0.03%
2023/05/31	2	72.00	6	72.77	73.50	-4	12,867	-0.03%
2023/05/30	16	71.50	3	71.50	71.90	13	12,652	0.10%
2023/05/29	3	71.27	2	71.15	71.20	1	12,614	0.01%
2023/05/26	8	71.86	12	71.53	71.90	-4	12,517	-0.03%
2023/05/25	0	0.00	3	71.20	72.40	-3	12,261	-0.02%
2023/05/24	3	69.80	0	0.00	69.90	3	11,824	0.03%
2023/05/22	0	0.00	1	72.10	70.10	-1	11,504	-0.01%
2023/05/19	3	69.00	2	69.60	69.90	1	11,249	0.01%
2023/05/18	16.3	69.73	14	69.38	69.30	2.3	11,183	0.02%
2023/05/17	3	68.00	5	67.88	68.00	-2	10,951	-0.02%
2023/05/16	3	64.80	0	0.00	64.60	3	10,611	0.03%
2023/05/08	1	65.00	0	0.00	64.80	1	10,677	0.01%
2023/05/05	1	66.70	0	0.00	66.70	1	10,645	0.01%
2023/05/04	1	67.40	0	0.00	68.00	1	10,703	0.01%
2023/05/03	1	66.90	0	0.00	67.10	1	10,701	0.01%
2023/05/02	1	66.70	0	0.00	66.70	1	10,809	0.01%
2023/04/28	5	67.00	0	0.00	67.80	5	11,092	0.05%
2023/04/27	0	0.00	1	65.00	65.60	-1	10,915	-0.01%
2023/04/25	1	64.00	1	65.50	63.50	0	10,897	0.00%
2023/04/24	1	64.20	0	0.00	64.20	1	10,804	0.01%
2023/04/21	2	64.75	1	65.90	64.50	1	10,840	0.01%
2023/04/20	1	65.50	1.1	65.87	65.50	-0.1	10,849	0.00%
2023/04/19	1	67.10	4	67.13	67.00	-3	10,886	-0.03%
2023/04/18	1	67.20	2	67.60	67.30	-1	10,914	-0.01%
2023/04/17	3	67.93	2	67.50	68.00	1	11,094	0.01%
2023/04/14	1	67.60	0	0.00	67.60	1	11,065	0.01%
2023/04/13	1	67.60	1	68.10	67.50	0	11,035	0.00%
2023/04/12	4	69.25	9	69.03	69.10	-5	10,786	-0.05%
2023/04/11	2	68.35	3	68.90	68.20	-1	10,277	-0.01%
2023/04/10	4	66.90	30	66.86	66.70	-26	9,887	-0.26%
2023/04/07	0	0.00	1	68.40	68.60	-1	9,551	-0.01%
2023/04/06	9	64.93	4	66.28	66.40	5	9,152	0.05%
2023/03/31	6	66.05	16	66.37	66.50	-10	8,839	-0.11%
2023/03/30	16	64.28	32	64.39	63.90	-16	8,287	-0.19%
2023/03/29	9	61.32	0	0.00	61.00	9	7,940	0.11%
2023/03/28	5	62.92	0	0.00	62.50	5	7,909	0.06%
2023/03/27	13	63.33	4	62.93	63.20	9	7,836	0.11%
2023/03/24	0	0.00	9	62.47	63.30	-9	7,789	-0.12%
2023/03/23	2	60.10	4	60.13	59.80	-2	7,417	-0.03%
2023/03/21	2	58.45	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0	0.00	1	59.80	59.30	-1	7,553	-0.01%
2023/03/16	2	57.75	0	0.00	57.70	2	7,489	0.03%
2023/03/13	6	58.90	0	0.00	58.50	6	7,760	0.08%
2023/03/10	0	0.00	0.4	58.40	58.70	-0.4	7,943	0.00%
2023/03/09	2	60.30	1	60.70	59.10	1	8,062	0.01%
2023/03/08	0	0.00	14.3	60.24	61.00	-14.3	8,128	-0.18%
2023/03/07	1	58.30	0	0.00	58.50	1	8,121	0.01%
2023/03/01	2.1	57.56	3.5	57.41	57.30	-1.4	8,250	-0.02%
2023/02/24	0.3	58.80	0	0.00	58.40	0.3	8,296	0.00%
2023/02/22	2	58.80	1.1	58.73	58.70	0.9	8,649	0.01%
2023/02/21	0	0.00	10	60.49	60.40	-10	8,811	-0.11%
2023/02/20	3	59.70	1	60.20	60.00	2	8,908	0.02%
2023/02/17	0.1	59.80	0	0.00	59.70	0.1	9,019	0.00%
2023/02/16	6	59.90	11	59.50	59.70	-5	9,137	-0.05%
2023/02/15	6	58.60	0	0.00	58.50	6	9,312	0.06%
2023/02/14	0	0.00	1	58.70	58.40	-1	9,351	-0.01%
2023/02/13	1	57.30	0	0.00	57.60	1	9,438	0.01%
2023/02/10	2	58.35	0	0.00	58.30	2	9,554	0.02%
2023/02/09	0	0.00	10	57.70	58.00	-10	9,686	-0.10%
2023/02/07	1	58.00	0	0.00	58.20	1	9,763	0.01%
2023/02/02	0	0.00	1	59.60	59.90	-1	9,835	-0.01%
2023/01/31	1	58.20	5	59.44	57.80	-4	9,858	-0.04%
2023/01/30	2	60.30	9	59.69	60.30	-7	9,772	-0.07%
2023/01/17	0	0.00	0.1	57.30	57.70	-0.1	9,566	0.00%
2023/01/16	1	56.90	4	57.35	57.50	-3	9,732	-0.03%
2023/01/11	6	56.50	1	56.80	57.00	5	10,492	0.05%
2023/01/09	0	0.00	3.4	56.43	56.70	-3.4	10,734	-0.03%
2023/01/06	0	54.00	0	0.00	55.00	0	11,045	0.00%
2023/01/05	2	55.30	12	55.11	54.90	-10	11,150	-0.09%
2023/01/04	0	0.00	2	53.70	54.10	-2	11,365	-0.02%
2023/01/03	0	0.00	1	52.50	53.00	-1	11,448	-0.01%
2022/12/29	2	50.60	0	0.00	51.80	2	11,613	0.02%
2022/12/28	10	51.30	0	0.00	51.30	10	11,959	0.08%
2022/12/26	0	51.60	0	0.00	51.50	0	12,339	0.00%
2022/12/22	1	51.50	0	0.00	51.70	1	12,618	0.01%
2022/12/20	4	52.73	0	0.00	52.00	4	12,632	0.03%
2022/12/19	0	54.00	0	0.00	53.70	0	12,685	0.00%
2022/12/16	1.1	55.07	2	54.60	54.50	-0.9	12,705	-0.01%
2022/12/15	1	55.60	0	0.00	55.90	1	12,692	0.01%
2022/12/14	1	55.60	1	55.50	55.50	0	12,755	0.00%
2022/12/13	6	55.20	1	55.30	54.80	5	12,848	0.04%
2022/12/12	0	0.00	1	55.00	54.80	-1	12,909	-0.01%
2022/12/07	1	54.00	0	0.00	53.50	1	13,037	0.01%
2022/12/06	4.1	54.54	2.1	54.72	54.30	2	12,971	0.02%
2022/12/05	1	56.40	1	56.30	56.20	0	12,790	0.00%
2022/12/02	6.2	56.10	0	0.00	56.10	6.2	12,759	0.05%
2022/12/01	1	58.10	2	57.75	57.50	-1	12,598	-0.01%
2022/11/29	2	57.05	0	0.00	57.20	2	12,256	0.02%
2022/11/25	2	59.89	0	0.00	59.70	2	11,941	0.02%
2022/11/24	0	0.00	2	60.10	59.90	-2	11,927	-0.02%
2022/11/23	0	0.00	3	59.83	59.80	-3	11,862	-0.03%
2022/11/22	1	58.70	0	0.00	59.20	1	11,790	0.01%
2022/11/21	8	58.59	6	58.40	58.40	2	11,699	0.02%
2022/11/18	3	61.17	11	60.95	60.70	-8	11,515	-0.07%
2022/11/17	0	0.00	10	58.69	58.90	-10	11,262	-0.09%
2022/11/16	1	59.90	1	60.20	60.10	0	11,043	0.00%
2022/11/15	3	59.70	6	59.37	59.70	-3	10,935	-0.03%
2022/11/14	1	60.00	1.1	59.91	59.90	-0.1	10,840	0.00%
2022/11/11	1	59.70	5	59.42	59.80	-4	10,735	-0.04%
2022/11/10	0	0.00	2	57.20	58.00	-2	10,519	-0.02%
2022/11/09	0	0.00	0.2	58.00	58.10	-0.2	10,463	0.00%
2022/11/08	5	57.00	5.2	57.09	57.10	-0.2	10,372	0.00%
2022/11/07	1	56.00	5	56.94	56.90	-4	10,263	-0.04%
2022/11/04	1.1	55.07	0	0.00	54.90	1.1	10,120	0.01%
2022/11/03	0.1	56.00	1	55.50	56.00	-0.9	10,076	-0.01%
2022/11/02	0	0.00	2	54.50	54.80	-2	9,990	-0.02%
2022/11/01	10	54.10	0	0.00	54.00	10	9,994	0.10%
2022/10/31	0	0.00	0.1	54.00	54.50	-0.1	10,018	0.00%
2022/10/28	0.1	53.00	0	0.00	53.10	0.1	9,982	0.00%
2022/10/27	0	0.00	12	55.20	55.00	-12	9,909	-0.12%
2022/10/24	6	56.73	4.2	56.17	55.60	1.8	9,777	0.02%
2022/10/21	7	55.80	7	56.29	55.70	0	9,588	0.00%
2022/10/20	17.2	54.44	16	55.01	55.70	1.2	9,364	0.01%
2022/10/19	14	54.06	10	53.80	53.80	4	9,033	0.04%
2022/10/18	0.2	54.80	6	55.22	55.80	-5.8	8,832	-0.07%
2022/10/17	11	53.99	5.1	55.56	56.20	6	8,778	0.07%
2022/10/14	1	55.30	16	54.96	55.20	-15	8,617	-0.17%
2022/10/13	1	52.30	3	51.63	51.40	-2	8,335	-0.02%
2022/10/12	7	52.44	15	51.71	52.70	-8	8,264	-0.10%
2022/10/11	0	0.00	3	49.80	49.75	-3	8,133	-0.04%
2022/10/06	6	49.98	1	51.00	50.20	5	8,135	0.06%
2022/10/05	1	51.00	10	50.77	51.40	-9	8,133	-0.11%
2022/10/04	3	49.57	12	49.71	49.95	-9	7,909	-0.11%
2022/10/03	4	47.72	0	0.00	47.55	4	7,827	0.05%
2022/09/30	0	0.00	3	48.25	48.95	-3	7,875	-0.04%
2022/09/26	3	45.55	0	0.00	45.65	3	8,021	0.04%
2022/09/22	0	46.20	0	0.00	46.80	0	8,624	0.00%
2022/09/21	2	47.08	0	0.00	47.15	2	8,703	0.02%
2022/09/20	8	47.83	0	0.00	47.65	8	8,687	0.09%
2022/09/16	13	49.52	0	0.00	49.10	13	8,503	0.15%
2022/09/15	0	50.90	0	0.00	50.40	0	8,348	0.00%
2022/09/14	3	50.63	0	0.00	50.70	3	8,371	0.04%
2022/09/13	1	52.50	2	52.50	52.40	-1	8,316	-0.01%
2022/09/07	0	51.00	0	0.00	50.60	0	8,413	0.00%
2022/09/05	1	51.20	0.3	51.40	51.10	0.7	8,515	0.01%
2022/09/01	7	52.40	0	0.00	52.60	7	8,715	0.08%
2022/08/30	1	52.30	0	0.00	52.70	1	8,656	0.01%
2022/08/29	1	52.50	0	0.00	52.50	1	8,668	0.01%
2022/08/24	10	52.60	2	52.70	52.60	8	8,725	0.09%
2022/08/23	3	53.23	0	0.00	53.40	3	8,861	0.03%
2022/08/22	2	54.00	1	53.90	53.90	1	8,938	0.01%
2022/08/19	0	0.00	4	54.20	54.30	-4	9,026	-0.04%
2022/08/18	8	53.56	0	0.00	53.60	8	9,061	0.09%
2022/08/16	0	0.00	2	53.50	53.80	-2	9,084	-0.02%
2022/08/15	0	53.80	0	0.00	53.80	0	9,102	0.00%
2022/08/09	10	52.80	0	0.00	52.90	10	9,129	0.11%
2022/08/08	3	52.60	1	53.10	53.10	2	9,293	0.02%
2022/08/05	0	0.00	1	52.80	53.20	-1	9,286	-0.01%
2022/08/04	1	51.40	0	0.00	51.00	1	9,258	0.01%
2022/08/03	0	0.00	5	51.20	51.20	-5	9,277	-0.05%
2022/08/02	2	51.00	1	50.40	50.40	1	9,277	0.01%
2022/08/01	0	0.00	3	52.47	52.20	-3	9,213	-0.03%
2022/07/27	1	52.10	0	0.00	52.60	1	9,368	0.01%
2022/07/26	0	0.00	3	52.43	52.50	-3	9,398	-0.03%
2022/07/25	1	52.20	0	0.00	52.70	1	9,434	0.01%
2022/07/18	1	51.80	2	54.00	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	2	50.95	51.40	-2	8,975	-0.02%
2022/07/13	0	0.00	1	49.20	49.00	-1	8,893	-0.01%
2022/07/12	2	47.68	0	0.00	47.35	2	8,762	0.02%
2022/07/08	1	50.00	0	0.00	49.65	1	8,838	0.01%
2022/07/07	1	48.55	4	49.60	50.50	-3	8,699	-0.03%
2022/07/06	1	48.80	1	49.90	48.60	0	8,629	0.00%
2022/07/05	3	48.50	3	49.00	49.40	0	8,597	0.00%
2022/07/04	2	48.40	0	0.00	49.15	2	8,559	0.02%
2022/07/01	2.1	48.76	0.1	48.90	48.30	2	8,567	0.02%
2022/06/30	10	50.08	0	0.00	49.40	10	8,490	0.12%
2022/06/29	5	57.44	12	57.28	57.10	-7	8,100	-0.09%
2022/06/28	0.7	58.56	0	0.00	58.90	0.7	8,053	0.01%
2022/06/27	2	59.60	0	0.00	59.80	2	8,043	0.02%
2022/06/24	2.1	58.90	0.1	58.60	58.90	2	8,109	0.02%
2022/06/23	0	0.00	0.1	58.40	58.30	-0.1	8,157	0.00%
2022/06/22	1.3	58.27	0	0.00	58.10	1.3	8,481	0.02%
2022/06/21	0	0.00	2	60.00	60.00	-2	8,867	-0.02%
2022/06/20	0	0.00	1	59.20	59.50	-1	8,978	-0.01%
2022/06/17	2.1	59.52	2	59.85	60.10	0.1	9,071	0.00%
2022/06/16	10.1	62.00	0	0.00	60.40	10.1	9,037	0.11%
2022/06/15	3	61.73	0	0.00	61.20	3	9,029	0.03%
2022/06/13	13.2	61.87	0	0.00	62.20	13.2	9,249	0.14%
2022/06/09	1.1	66.10	5	65.60	65.70	-4	9,270	-0.04%
2022/06/08	0	0.00	1.1	66.22	66.10	-1.1	9,338	-0.01%
2022/06/06	1	65.90	0	0.00	66.80	1	9,489	0.01%
2022/05/30	0	0.00	3	65.63	65.80	-3	9,947	-0.03%
2022/05/25	1	64.70	0	0.00	64.70	1	10,029	0.01%
2022/05/24	7	65.44	0	0.00	64.30	7	10,158	0.07%
2022/05/23	3	66.40	4	66.15	66.40	-1	10,161	-0.01%
2022/05/19	0	0.00	2	66.50	66.90	-2	10,442	-0.02%
2022/05/18	3	67.53	0	0.00	67.20	3	10,704	0.03%
2022/05/16	0	0.00	1	67.50	66.90	-1	11,396	-0.01%
2022/05/13	0	0.00	0.1	65.50	65.50	-0.1	11,314	0.00%
2022/05/11	2	64.70	0	0.00	65.20	2	11,594	0.02%
2022/05/10	0	0.00	0.1	65.20	66.00	-0.1	11,607	0.00%
2022/05/09	3	65.50	2.1	65.69	65.10	0.9	11,659	0.01%
2022/05/06	3.1	66.21	2	66.55	66.80	1.1	11,759	0.01%
2022/05/05	7	67.33	4	66.63	67.00	3	11,942	0.03%
2022/04/29	0	0.00	6	65.60	65.60	-6	11,874	-0.05%
2022/04/27	7	62.13	0	0.00	63.20	7	11,955	0.06%
2022/04/26	1	63.80	0	0.00	64.20	1	11,909	0.01%
2022/04/25	3	64.13	1	65.00	64.30	2	11,900	0.02%
2022/04/21	0	65.70	3	66.30	66.90	-3	11,799	-0.03%
2022/04/18	1	63.40	0	0.00	63.80	1	11,730	0.01%
2022/04/15	3	63.60	3	64.00	63.90	0	11,730	0.00%
2022/04/14	12	64.92	2	64.30	64.10	10	11,775	0.08%
2022/04/13	1	66.70	0	0.00	66.70	1	11,644	0.01%
2022/04/12	4	65.45	0	0.00	65.50	4	11,716	0.03%
2022/04/11	2	66.15	1	67.50	66.80	1	11,656	0.01%
2022/04/08	0	0.00	2.2	66.82	66.80	-2.2	11,691	-0.02%
2022/04/07	5	66.56	3	67.13	66.20	2	11,833	0.02%
2022/04/06	10.1	66.59	4	67.03	66.60	6.1	11,677	0.05%
2022/04/01	2.1	68.22	2	68.60	69.20	0.1	11,474	0.00%
2022/03/31	0	0.00	1	70.00	69.20	-1	11,373	-0.01%
2022/03/30	1.1	69.50	0	0.00	69.30	1.1	11,324	0.01%
2022/03/29	2	68.95	0	0.00	69.00	2	11,401	0.02%
2022/03/28	0.1	69.40	0	0.00	69.80	0.1	11,703	0.00%
2022/03/25	21.2	69.65	10	68.90	68.90	11.2	11,833	0.09%
2022/03/24	24	70.75	10	71.30	71.30	14	11,633	0.12%
2022/03/23	13	73.51	10	73.70	73.70	3	11,227	0.03%
2022/03/22	1	73.70	0	0.00	74.00	1	11,175	0.01%
2022/03/21	1	75.00	0	0.00	74.90	1	11,088	0.01%
2022/03/18	0	0.00	1	74.50	74.80	-1	11,147	-0.01%
2022/03/17	5	73.50	6	73.70	74.20	-1	11,151	-0.01%
2022/03/16	11	71.27	10	70.90	70.90	1	11,085	0.01%
2022/03/15	3	73.23	0	0.00	73.00	3	10,921	0.03%
2022/03/14	1	75.00	0	0.00	75.70	1	10,970	0.01%
2022/03/11	15	75.10	16	75.63	75.60	-1	10,971	-0.01%
2022/03/10	8	76.71	7	76.57	76.70	1	11,079	0.01%
2022/03/09	1	75.60	0	0.00	74.90	1	11,462	0.01%
2022/03/08	2	74.65	2	76.00	74.70	0	12,369	0.00%
2022/03/07	1	76.30	1	77.00	76.90	0	12,479	0.00%
2022/03/04	1	80.90	0	0.00	81.60	1	12,687	0.01%
2022/03/03	4	82.45	6	82.15	82.60	-2	12,750	-0.02%
2022/03/02	0	0.00	5	79.90	79.70	-5	12,753	-0.04%
2022/03/01	0	0.00	1	79.80	79.90	-1	12,792	-0.01%
2022/02/25	10	77.36	2	77.70	77.10	8	12,808	0.06%
2022/02/24	3	76.67	1.1	77.21	76.30	1.9	13,186	0.01%
2022/02/23	6	78.75	0	0.00	79.00	6	13,782	0.04%
2022/02/22	1	78.60	1	78.00	78.70	0	13,846	0.00%
2022/02/21	9	80.99	9	81.21	80.40	0	13,791	0.00%
2022/02/18	11.1	82.38	10.3	83.50	83.50	0.8	13,757	0.01%
2022/02/17	6.3	82.97	6	83.10	82.70	0.3	13,560	0.00%
2022/02/16	10	80.35	14	80.37	80.50	-4	13,157	-0.03%
2022/02/14	1	78.00	1	78.60	78.70	0	12,952	0.00%
2022/02/11	2.1	79.15	6	78.67	79.00	-3.9	13,023	-0.03%
2022/02/10	0.1	78.20	2.3	78.70	79.00	-2.2	13,004	-0.02%
2022/02/09	11	78.15	3	78.23	78.50	8	13,050	0.06%
2022/02/08	0	77.30	0	0.00	77.40	0	13,067	0.00%
2022/02/07	1.1	75.13	15	75.77	76.40	-13.9	13,149	-0.11%
2022/01/26	0	0.00	2	72.90	72.00	-2	13,115	-0.02%
2022/01/25	2	72.00	0	0.00	72.00	2	13,324	0.02%
2022/01/24	5	72.50	0	0.00	72.60	5	13,311	0.04%
2022/01/21	3	72.57	0	0.00	72.30	3	13,394	0.02%
2022/01/20	0	0.00	1	75.20	75.10	-1	13,388	-0.01%
2022/01/19	1.2	74.52	2	75.30	75.20	-0.8	13,604	-0.01%
2022/01/18	0	0.00	2	75.10	75.10	-2	13,634	-0.01%
2022/01/17	0	0.00	10	74.20	74.40	-10	13,652	-0.07%
2022/01/14	2	74.10	4	74.65	74.30	-2	13,716	-0.01%
2022/01/13	3	74.33	0	0.00	74.60	3	13,705	0.02%
2022/01/12	0	0.00	10	74.38	74.40	-10	13,660	-0.07%
2022/01/10	0	0.00	1	73.70	74.90	-1	13,727	-0.01%
2022/01/06	3	74.37	12	73.65	73.80	-9	13,995	-0.06%
2022/01/05	3	76.27	1.2	77.13	75.90	1.9	14,067	0.01%
2022/01/04	10.2	76.60	10.6	76.63	77.20	-0.5	14,085	0.00%
2022/01/03	2	76.80	0	0.00	76.20	2	14,124	0.01%
2021/12/30	1	77.90	4	78.00	78.10	-3	14,152	-0.02%
2021/12/28	0	0.00	0.5	76.50	76.70	-0.5	14,486	0.00%
2021/12/24	3	76.30	2.1	76.88	75.70	0.9	14,725	0.01%
2021/12/23	6	76.13	0.1	76.20	75.90	5.9	15,123	0.04%
2021/12/22	16	77.28	11	78.50	76.50	5	15,403	0.03%
2021/12/21	1	76.90	1	78.10	76.80	0	15,245	0.00%
2021/12/20	3	76.20	3.3	76.64	75.90	-0.3	15,025	0.00%
2021/12/17	1	75.40	6	75.65	75.70	-5	14,877	-0.03%
2021/12/16	0.3	75.30	1	76.90	76.00	-0.7	14,944	0.00%
2021/12/15	1	76.30	0	75.40	76.00	1	14,956	0.01%
2021/12/14	0	0.00	6.1	75.15	74.80	-6.1	15,006	-0.04%
2021/12/13	4	77.75	3	78.17	76.60	1	14,963	0.01%
2021/12/10	13	77.92	0	0.00	77.80	13	15,132	0.09%
2021/12/09	0	0.00	4	77.63	77.50	-4	15,118	-0.03%
2021/12/08	2.3	77.66	73	77.91	76.90	-70.7	15,080	-0.47%
2021/12/07	12	77.08	18	77.43	77.50	-6	14,987	-0.04%
2021/12/06	59	77.51	5	77.52	77.50	54	14,955	0.36%
2021/12/03	13.1	78.50	8.4	78.67	78.80	4.7	14,926	0.03%
2021/12/02	20	79.27	12	79.29	79.80	8	14,545	0.05%
2021/12/01	0.6	75.80	5	75.28	76.00	-4.4	13,754	-0.03%
2021/11/30	2.5	76.00	3	75.87	74.20	-0.5	13,587	0.00%
2021/11/29	4.1	73.38	9.1	72.89	73.30	-5	13,246	-0.04%
2021/11/26	1	74.00	2	74.00	73.50	-1	13,296	-0.01%
2021/11/25	8.1	74.48	14	74.76	74.40	-6	13,187	-0.05%
2021/11/24	0	0.00	6	75.77	75.40	-6	13,138	-0.05%
2021/11/23	13	74.65	18.2	75.79	75.70	-5.2	13,139	-0.04%
2021/11/22	5	74.92	22.4	74.69	75.40	-17.4	12,838	-0.14%
2021/11/19	2	69.90	3	69.77	69.60	-1	12,097	-0.01%
2021/11/18	2	71.20	2.1	71.40	71.60	-0.1	12,059	0.00%
2021/11/17	1	71.90	0.1	71.30	71.00	0.9	12,046	0.01%
2021/11/16	2.1	70.26	1	70.30	70.80	1.1	12,080	0.01%
2021/11/15	1	70.30	11	70.23	70.30	-10	12,217	-0.08%
2021/11/12	11.4	68.81	0	0.00	68.70	11.4	12,256	0.09%
2021/11/11	2.2	68.50	0	0.00	68.00	2.2	12,517	0.02%
2021/11/10	3.9	69.78	6.1	69.78	69.90	-2.2	12,744	-0.02%
2021/11/09	2.2	68.45	1	68.20	68.70	1.2	12,955	0.01%
2021/11/05	6	65.70	1	65.80	65.70	5	13,668	0.04%
2021/11/04	1	68.80	3	67.20	66.70	-2	13,805	-0.01%
2021/11/03	0	67.10	4	68.33	68.60	-4	13,729	-0.03%
2021/11/02	9.1	67.84	6	68.47	66.50	3.1	13,653	0.02%
2021/11/01	7	67.53	7	67.09	67.00	0	13,621	0.00%
2021/10/29	2	66.20	4	67.03	66.50	-2	13,787	-0.01%
2021/10/28	2	66.65	10	66.50	66.50	-8	13,799	-0.06%
2021/10/27	0	0.00	7	65.44	66.20	-7	13,851	-0.05%
2021/10/26	1	63.50	0	0.00	63.70	1	13,765	0.01%
2021/10/22	0	0.00	1	61.90	62.10	-1	13,900	-0.01%
2021/10/21	1	63.70	0	0.00	62.50	1	14,044	0.01%
2021/10/20	1	63.30	2	63.70	63.50	-1	14,119	-0.01%
2021/10/19	0	0.00	1	63.00	63.50	-1	14,374	-0.01%
2021/10/18	1	62.20	3	63.27	62.70	-2	14,627	-0.01%
2021/10/15	0	0.00	8	63.76	63.70	-8	15,092	-0.05%
2021/10/14	3	60.60	2.2	62.16	62.30	0.8	15,126	0.01%
2021/10/13	1	59.70	2	59.80	59.40	-1	15,201	-0.01%
2021/10/12	2.2	60.53	3	61.10	61.00	-0.8	15,328	-0.01%
2021/10/08	4	61.73	6	62.72	61.60	-2	15,434	-0.01%
2021/10/07	12	61.78	5	62.00	61.60	7	15,727	0.04%
2021/10/06	10.3	62.67	1	62.20	61.40	9.3	16,326	0.06%
2021/10/05	26	63.71	18	63.89	64.60	8	16,722	0.05%
2021/10/04	0	0.00	0.2	64.90	64.90	-0.2	16,830	0.00%
2021/10/01	5	64.70	3.1	64.40	64.30	1.9	16,962	0.01%
2021/09/30	6.1	66.57	13	67.80	65.90	-6.9	17,021	-0.04%
2021/09/29	6	66.80	0.2	66.90	67.20	5.8	16,775	0.03%
2021/09/28	1	65.50	2	65.85	66.30	-1	16,631	-0.01%
2021/09/27	1	64.51	6	64.40	64.60	-5	16,644	-0.03%
2021/09/24	1	64.90	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	3	64.53	64.40	-3	17,098	-0.02%
2021/09/22	3	62.90	0	0.00	63.00	3	17,247	0.02%
2021/09/15	8	64.58	4	64.60	64.00	4	18,073	0.02%
2021/09/14	0	0.00	9	66.54	66.20	-9	18,197	-0.05%
2021/09/13	12	66.08	1	67.20	65.80	11	18,298	0.06%
2021/09/10	2	66.80	5	66.80	66.80	-3	18,621	-0.02%
2021/09/09	0	0.00	1	64.70	65.60	-1	18,639	-0.01%
2021/09/08	8	63.93	16	64.84	64.30	-8	18,710	-0.04%
2021/09/07	1	65.40	3.1	65.80	65.20	-2.1	18,732	-0.01%
2021/09/06	5	67.30	5	67.26	66.40	0	18,731	0.00%
2021/09/03	20	66.36	48	66.24	66.00	-28	18,706	-0.15%
2021/09/02	2	67.00	4	66.83	66.20	-2	18,806	-0.01%
2021/09/01	8	66.93	6	68.10	68.10	2	19,005	0.01%
2021/08/31	1	66.30	0	0.00	66.40	1	18,924	0.01%
2021/08/30	1	65.60	0	0.00	66.40	1	19,147	0.01%
2021/08/27	3	65.10	5.1	64.80	65.00	-2.1	19,410	-0.01%
2021/08/26	6.1	65.96	3	65.30	65.30	3.1	19,518	0.02%
2021/08/25	32	66.87	0	0.00	67.00	32	19,468	0.16%
2021/08/24	1	65.51	0	0.00	66.00	1	19,624	0.01%
2021/08/23	1	66.30	2	66.65	66.80	-1	19,651	-0.01%
2021/08/20	4	65.18	3	66.60	64.60	1	19,882	0.01%
2021/08/19	3	66.83	2	65.90	65.70	1	19,903	0.01%
2021/08/18	3	67.80	4	67.05	69.00	-1	19,830	-0.01%
2021/08/17	4	66.75	8	66.81	66.60	-4	19,940	-0.02%
2021/08/16	2	66.00	2	65.20	66.30	0	19,744	0.00%
2021/08/13	33	64.62	27	65.08	64.30	6	19,530	0.03%
2021/08/12	1	65.70	0	0.00	66.30	1	19,218	0.01%
2021/08/11	5	67.70	3.3	67.91	67.30	1.7	19,072	0.01%
2021/08/10	7.3	71.65	2.4	71.40	70.90	4.9	18,705	0.03%
2021/08/09	2	72.25	1	73.70	73.70	1	18,666	0.01%
2021/08/06	2.2	74.06	0	0.00	73.60	2.2	18,793	0.01%
2021/08/05	2.2	74.81	4.2	75.47	75.20	-2.1	19,056	-0.01%
2021/08/04	2	76.60	6.2	76.09	75.50	-4.2	19,443	-0.02%
2021/08/03	0	0.00	7.1	75.38	75.80	-7.1	19,608	-0.04%
2021/08/02	2.1	73.89	6.1	73.26	74.50	-4	19,682	-0.02%
2021/07/30	2	72.44	1.1	72.54	72.30	0.9	19,769	0.00%
2021/07/29	4	72.30	0	0.00	72.00	4	19,921	0.02%
2021/07/28	3	71.83	2	71.80	72.20	1	20,073	0.00%
2021/07/26	2	73.75	1	74.00	73.50	1	20,386	0.00%
2021/07/23	22	72.62	2	73.20	73.40	20	20,489	0.10%
2021/07/22	2	73.70	1	74.40	73.70	1	20,352	0.00%
2021/07/21	1.2	72.11	4	72.28	71.50	-2.8	20,224	-0.01%
2021/07/20	1	74.60	1	74.50	74.50	0	19,822	0.00%
2021/07/19	13.2	75.89	1	75.60	75.60	12.2	19,898	0.06%
2021/07/16	2.2	77.18	4	77.25	77.40	-1.8	20,109	-0.01%
2021/07/15	16	78.61	2	78.90	78.60	14	20,084	0.07%
2021/07/14	6	77.78	7	78.19	77.80	-1	20,052	0.00%
2021/07/13	8.2	77.93	5	78.16	76.90	3.2	19,790	0.02%
2021/07/12	33	77.29	1	77.00	76.40	32	19,185	0.17%
2021/07/09	6	77.37	0	0.00	78.60	6	18,599	0.03%
2021/07/08	4	78.58	12.1	78.40	78.40	-8.1	18,659	-0.04%
2021/07/07	7	79.10	1	80.00	79.50	6	18,813	0.03%
2021/07/06	20.1	79.60	3	79.93	79.10	17.1	19,223	0.09%
2021/07/05	3	80.07	6	80.45	80.40	-3	19,693	-0.02%
2021/07/02	14	79.47	5	80.10	79.50	9	19,631	0.05%
2021/07/01	10	78.75	1	78.00	78.00	9	19,620	0.05%
2021/06/30	1	78.80	7	79.24	79.70	-6	19,992	-0.03%
2021/06/29	3	79.93	6	79.85	79.30	-3	20,802	-0.01%
2021/06/28	10	81.17	6	81.42	81.20	4	20,711	0.02%
2021/06/25	10.1	80.74	5.1	80.60	80.00	5	20,404	0.02%
2021/06/24	6	76.92	1	77.20	77.60	5	20,025	0.02%
2021/06/23	6	74.65	15	75.13	76.60	-9	19,915	-0.05%
2021/06/22	3	75.37	0	0.00	75.20	3	19,616	0.02%
2021/06/21	10.1	76.03	2	75.00	74.70	8.1	19,487	0.04%
2021/06/18	7	79.70	9.4	79.43	78.90	-2.4	19,175	-0.01%
2021/06/17	4	78.38	0	0.00	78.90	4	19,169	0.02%
2021/06/16	6	79.88	0	0.00	79.10	6	19,225	0.03%
2021/06/15	1	78.60	1	78.50	78.70	0	19,348	0.00%
2021/06/11	2	78.80	21	79.90	78.80	-19	19,304	-0.10%
2021/06/10	1	77.50	2	79.05	79.50	-1	19,253	-0.01%
2021/06/09	3.3	77.93	1	78.50	77.20	2.3	19,120	0.01%
2021/06/08	0	0.00	10	79.90	80.10	-10	19,109	-0.05%
2021/06/07	52.3	79.09	50	79.40	79.40	2.3	19,165	0.01%
2021/06/04	42.1	82.15	15	82.27	82.20	27.1	19,066	0.14%
2021/06/03	1	83.60	8	83.69	83.60	-7	18,935	-0.04%
2021/06/02	5	82.14	1	81.20	81.60	4	18,891	0.02%
2021/06/01	8	83.44	1	81.40	81.30	7	19,089	0.04%
2021/05/31	2	81.85	3	81.70	81.90	-1	19,265	-0.01%
2021/05/28	1	80.50	3	80.83	80.60	-2	19,541	-0.01%
2021/05/27	8	76.90	3	77.80	78.30	5	19,505	0.03%
2021/05/25	0	0.00	7	78.33	78.80	-7	19,919	-0.04%
2021/05/24	6	76.30	0	0.00	76.60	6	20,106	0.03%
2021/05/21	2	75.70	2	77.20	76.30	0	20,324	0.00%
2021/05/20	1	76.30	2	75.50	75.20	-1	20,659	0.00%
2021/05/19	6	74.67	2	75.55	75.10	4	21,212	0.02%
2021/05/18	9	76.61	2	77.00	76.80	7	21,152	0.03%
2021/05/17	1	70.20	3	69.70	71.70	-2	21,207	-0.01%
2021/05/14	2	73.25	0	0.00	73.00	2	21,068	0.01%
2021/05/13	6	74.00	4	74.70	74.30	2	20,903	0.01%
2021/05/12	6	74.92	4	70.98	73.40	2	20,714	0.01%
2021/05/11	4	77.35	4	76.75	76.50	0	20,739	0.00%
2021/05/10	7	83.67	21	82.68	82.10	-14	20,746	-0.07%
2021/05/07	3	84.13	4	84.80	85.50	-1	20,756	0.00%
2021/05/06	5	83.46	5	84.92	82.90	0	20,692	0.00%
2021/05/05	70	84.77	52	83.23	82.70	18	20,497	0.09%
2021/05/04	4	87.08	2	87.60	85.30	2	20,372	0.01%
2021/05/03	2	88.50	4.1	89.84	87.70	-2.1	20,113	-0.01%
2021/04/29	14	92.36	1	93.19	91.60	13	19,847	0.07%
2021/04/28	5	94.70	0.1	94.43	94.40	4.9	19,756	0.02%
2021/04/27	6	94.48	1	95.20	94.00	5	19,929	0.03%
2021/04/26	1	95.60	3	96.17	95.90	-2	19,902	-0.01%
2021/04/23	18	93.77	12	92.83	94.40	6	19,919	0.03%
2021/04/22	11	95.20	10	95.04	93.40	1	19,931	0.01%
2021/04/21	3	98.30	2	100.15	98.30	1	19,622	0.01%
2021/04/20	11	100.17	13	99.67	99.70	-2	19,558	-0.01%
2021/04/19	1	99.80	2	99.25	99.40	-1	19,730	-0.01%
2021/04/16	5	100.00	5	99.60	98.70	0	20,139	0.00%
2021/04/15	1	98.90	8	98.21	99.00	-7	20,435	-0.03%
2021/04/14	14	99.00	2	99.05	99.70	12	20,480	0.06%
2021/04/13	3.9	101.65	5	102.40	100.00	-1.1	20,503	-0.01%
2021/04/12	22	99.33	7	99.07	99.10	15	20,485	0.07%
2021/04/09	21	101.26	34.1	101.54	102.50	-13.1	20,283	-0.06%
2021/04/08	4	97.48	4	98.05	98.30	0	19,732	0.00%
2021/04/07	12	97.35	6	97.05	97.10	6	19,728	0.03%
2021/04/06	12	99.48	2	99.00	97.30	10	19,707	0.05%
2021/04/01	12	99.21	23.1	99.49	100.50	-11.1	19,449	-0.06%
2021/03/31	6	92.60	1	92.90	91.90	5	18,561	0.03%
2021/03/30	0	91.30	2	91.80	92.20	-2	18,589	-0.01%
2021/03/29	9	91.38	4	92.75	91.20	5	18,703	0.03%
2021/03/26	1	91.70	0	0.00	91.90	1	18,884	0.01%
2021/03/25	0	0.00	1	89.50	89.60	-1	19,032	-0.01%
2021/03/24	1.1	90.53	0	0.00	90.00	1.1	19,048	0.01%
2021/03/23	1	91.70	0	0.00	91.70	1	19,141	0.01%
2021/03/22	2	91.15	1	91.30	90.90	1	19,233	0.01%
2021/03/19	2	92.65	0	0.00	92.50	2	19,282	0.01%
2021/03/18	5	95.24	6.3	95.39	95.50	-1.3	19,232	-0.01%
2021/03/17	3	92.60	11	92.36	91.90	-8	19,428	-0.04%
2021/03/16	6	93.57	2	93.60	93.40	4	19,642	0.02%
2021/03/15	0	0.00	6	92.50	93.20	-6	19,972	-0.03%
2021/03/12	1	93.20	2.1	93.18	93.50	-1.1	20,216	-0.01%
2021/03/11	1	91.40	2.1	91.37	91.40	-1.1	20,465	-0.01%
2021/03/10	1	89.30	3	89.13	87.60	-2	21,091	-0.01%
2021/03/09	3.1	88.03	0	0.00	86.70	3.1	21,468	0.01%
2021/03/08	6	89.25	2	90.80	88.60	4	22,177	0.02%
2021/03/05	3	89.13	0	0.00	89.70	3	22,681	0.01%
2021/03/04	14	92.88	4	93.25	91.80	10	22,635	0.04%
2021/03/03	0.1	91.73	0	0.00	92.00	0.1	22,511	0.00%
2021/03/02	7	97.46	6	97.77	95.50	1	22,276	0.00%
2021/02/26	2	96.90	1	96.90	96.50	1	22,274	0.00%
2021/02/25	6	99.50	9.2	99.75	98.50	-3.2	22,237	-0.01%
2021/02/24	7	99.09	9.1	99.87	96.60	-2.1	22,219	-0.01%
2021/02/23	7	96.77	6.1	98.22	98.40	0.9	21,957	0.00%
2021/02/22	8	97.18	8.7	97.09	97.10	-0.7	21,922	0.00%
2021/02/19	9	94.10	15.1	93.39	93.00	-6.1	21,797	-0.03%
2021/02/18	6	89.88	0.1	89.90	89.90	5.9	21,892	0.03%
2021/02/17	6.1	90.70	11.3	90.03	89.90	-5.3	22,303	-0.02%
2021/02/05	3	88.10	3.1	87.78	86.70	-0.1	22,090	0.00%
2021/02/04	1	86.10	5	86.60	86.60	-4	22,357	-0.02%
2021/02/03	1	87.00	3	87.87	86.30	-2	22,408	-0.01%
2021/02/02	6	88.68	5	88.86	86.90	1	22,289	0.00%
2021/02/01	10	83.03	26.1	82.43	86.30	-16.1	21,772	-0.07%
2021/01/29	2	80.90	1.1	81.20	79.90	0.9	21,489	0.00%
2021/01/28	4.1	79.50	0	0.00	79.40	4.1	21,291	0.02%
2021/01/27	4	82.00	0	0.00	82.50	4	21,208	0.02%
2021/01/26	1	84.11	1	83.20	83.00	0	21,177	0.00%
2021/01/25	0	83.87	4	84.05	85.10	-4	21,098	-0.02%
2021/01/22	2	85.05	7.1	84.71	85.40	-5.1	21,067	-0.02%
2021/01/21	0	0.00	4.1	86.79	85.80	-4.1	21,102	-0.02%
2021/01/20	5	84.94	1	88.00	84.30	4	21,175	0.02%
2021/01/19	2.1	86.00	2	86.75	86.80	0.1	21,044	0.00%
2021/01/18	4	84.50	2	86.25	86.00	2	21,034	0.01%
2021/01/15	7	86.56	7	90.31	86.20	0	20,941	0.00%
2021/01/14	2	88.60	2	89.30	89.80	0	20,784	0.00%
2021/01/13	23.3	87.98	12	88.92	88.70	11.3	20,666	0.05%
2021/01/12	3.3	88.68	11	90.11	87.70	-7.7	20,534	-0.04%
2021/01/11	14.3	91.58	1	91.30	91.20	13.3	20,327	0.07%
2021/01/08	1	94.90	5.1	95.14	96.70	-4.1	19,981	-0.02%
2021/01/07	0	0.00	5	93.38	92.80	-5	19,808	-0.03%
2021/01/06	14	92.44	6	93.32	91.50	8	20,333	0.04%
2021/01/05	7	91.14	12	92.45	90.50	-5	20,428	-0.02%
2021/01/04	4	89.33	6.3	90.04	90.70	-2.3	20,516	-0.01%
2020/12/29	1	87.30	3	87.80	87.00	-2	21,092	-0.01%
2020/12/28	3	88.27	8	88.59	89.10	-5	21,056	-0.02%
2020/12/25	2	84.30	3	83.93	84.00	-1	20,958	0.00%
2020/12/24	6	85.60	7	85.57	85.30	-1	21,220	0.00%
2020/12/23	8.5	82.07	5	82.98	83.00	3.5	21,196	0.02%
2020/12/22	7	83.03	5	82.44	81.20	2	21,100	0.01%
2020/12/21	4	84.48	0	0.00	84.20	4	20,900	0.02%
2020/12/18	2	84.80	0	0.00	84.80	2	20,833	0.01%
2020/12/16	3	86.23	1	86.10	85.80	2	20,906	0.01%
2020/12/14	0.1	83.50	6	85.00	85.30	-5.9	21,185	-0.03%
2020/12/11	7.1	86.11	15	84.59	85.30	-7.9	21,155	-0.04%
2020/12/10	1	88.70	2	88.10	88.30	-1	20,817	0.00%
2020/12/09	6	91.42	13	90.44	91.90	-7	20,778	-0.03%
2020/12/08	9	87.12	8	87.11	88.00	1	20,368	0.00%
2020/12/07	13	90.08	14	89.14	88.30	-1	20,163	0.00%
2020/12/04	16.1	89.05	18	88.08	87.60	-1.9	19,684	-0.01%
2020/12/03	10	84.15	14	83.24	83.80	-4	19,057	-0.02%
2020/12/02	12	80.89	20	81.49	81.50	-8	18,803	-0.04%
2020/12/01	29	74.96	41.3	75.46	76.90	-12.3	17,987	-0.07%
2020/11/30	1	72.30	1.2	72.05	72.40	-0.2	17,621	0.00%
2020/11/27	4.2	71.62	0	0.00	71.30	4.2	17,549	0.02%
2020/11/25	5	72.30	2	70.24	69.30	3	17,496	0.02%
2020/11/24	2	71.30	21.1	72.29	71.00	-19.1	17,273	-0.11%
2020/11/23	0	0.00	6	70.50	71.60	-6	17,100	-0.04%
2020/11/20	0	0.00	8	68.68	68.80	-8	16,876	-0.05%
2020/11/19	3	67.80	6	67.47	67.80	-3	16,884	-0.02%
2020/11/18	8	66.91	9	68.26	67.00	-1	16,738	-0.01%
2020/11/17	18	66.56	25	67.08	67.10	-7	16,602	-0.04%
2020/11/16	0.1	63.60	44.1	63.67	64.20	-44	16,250	-0.27%
2020/11/13	1	61.50	15	62.22	62.20	-14	16,244	-0.09%
2020/11/12	0	0.00	7	61.66	62.00	-7	16,291	-0.04%
2020/11/11	0	0.00	7	59.29	60.00	-7	16,016	-0.04%
2020/11/09	0	0.00	2	60.60	60.40	-2	15,981	-0.01%
2020/11/06	1	59.40	0	0.00	59.80	1	16,189	0.01%
2020/11/05	0	0.00	2	59.10	59.40	-2	16,279	-0.01%
2020/11/04	17	58.61	2	58.30	59.00	15	16,418	0.09%
2020/11/03	12	58.78	2.1	58.70	58.80	9.9	16,611	0.06%
2020/11/02	2	57.85	0	57.90	57.80	2	17,090	0.01%
2020/10/30	3	57.63	0	0.00	57.80	3	17,354	0.02%
2020/10/29	4	58.23	6	57.90	58.20	-2	17,450	-0.01%
2020/10/28	0	0.00	1	58.20	58.30	-1	17,486	-0.01%
2020/10/27	0	0.00	11	59.64	59.50	-11	17,421	-0.06%
2020/10/26	1	60.50	1	61.10	60.50	0	17,388	0.00%
2020/10/23	1	61.30	0	0.00	61.40	1	17,414	0.01%
2020/10/21	3	62.50	2	62.00	61.90	1	17,508	0.01%
2020/10/20	5	61.90	5	61.56	62.10	0	17,661	0.00%
2020/10/19	0	0.00	2.1	61.99	61.80	-2.1	17,705	-0.01%
2020/10/16	3	60.70	9	60.53	60.10	-6	17,779	-0.03%
2020/10/15	3	61.90	10	62.10	61.50	-7	17,777	-0.04%
2020/10/14	21	62.45	14	62.35	62.30	7	17,593	0.04%
2020/10/13	2	59.90	12	60.85	61.40	-10	16,959	-0.06%
2020/10/12	5	60.62	15	60.93	60.50	-10	16,700	-0.06%
2020/10/08	15	58.75	10	59.25	59.40	5	16,548	0.03%
2020/10/07	0	0.00	20	58.90	59.60	-20	16,572	-0.12%
2020/10/06	2	56.60	2	56.40	56.60	0	16,497	0.00%
2020/10/05	0	0.00	2	56.90	56.30	-2	16,602	-0.01%
2020/09/30	1	57.50	0	0.00	57.50	1	16,613	0.01%
2020/09/29	11	55.67	11	56.48	56.90	0	16,445	0.00%
2020/09/28	1	55.20	5	54.78	55.10	-4	16,302	-0.02%
2020/09/25	0	0.00	1	52.80	52.50	-1	16,335	-0.01%
2020/09/24	0	0.00	1	52.90	52.90	-1	16,402	-0.01%
2020/09/23	4	53.88	0	0.00	53.30	4	16,387	0.02%
2020/09/22	9	55.20	2	55.00	54.90	7	16,460	0.04%
2020/09/21	2	56.70	1	57.20	56.60	1	16,429	0.01%
2020/09/18	3	56.57	4	57.15	56.30	-1	16,524	-0.01%
2020/09/17	9	56.16	26	56.31	56.80	-17	16,514	-0.10%
2020/09/16	2	54.80	5	54.90	55.20	-3	16,235	-0.02%
2020/09/15	2	54.90	4	54.40	54.50	-2	16,257	-0.01%
2020/09/14	1	55.10	7	54.79	54.80	-6	16,423	-0.04%
2020/09/10	5	53.58	6	53.20	53.00	-1	16,426	-0.01%
2020/09/09	2	53.80	0	0.00	54.20	2	16,440	0.01%
2020/09/08	2	54.55	1	54.80	54.80	1	16,605	0.01%
2020/09/07	4	54.70	8	54.64	54.30	-4	16,587	-0.02%
2020/09/04	2	52.10	0	0.00	52.80	2	16,544	0.01%
2020/09/03	29	53.58	13	53.38	53.20	16	16,641	0.10%
2020/09/02	1	51.00	3	52.00	51.10	-2	16,572	-0.01%
2020/09/01	5	51.86	3	51.20	52.30	2	16,880	0.01%
2020/08/31	0	0.00	8	52.80	51.90	-8	17,363	-0.05%
2020/08/28	4	54.13	1	54.00	53.90	3	17,704	0.02%
2020/08/26	15	53.67	2	53.50	53.40	13	17,981	0.07%
2020/08/25	6	52.27	12	51.90	53.00	-6	17,901	-0.03%
2020/08/24	0	0.00	16	50.98	51.00	-16	17,951	-0.09%
2020/08/21	13	49.68	0	0.00	49.85	13	18,240	0.07%
2020/08/20	17	49.97	37	49.34	49.20	-20	18,129	-0.11%
2020/08/19	39	52.73	19	52.02	51.80	20	17,858	0.11%
2020/08/18	11	55.10	12	55.42	55.10	-1	17,340	-0.01%
2020/08/17	6	54.50	17	54.58	54.40	-11	17,246	-0.06%
2020/08/14	4	54.90	0	0.00	55.10	4	17,223	0.02%
2020/08/13	0	0.00	2	55.40	55.40	-2	17,202	-0.01%
2020/08/12	3	54.40	0	0.00	55.10	3	17,282	0.02%
2020/08/11	8	55.48	1.1	56.09	55.70	6.9	17,177	0.04%
2020/08/10	2	54.25	1	54.40	54.40	1	17,148	0.01%
2020/08/07	6	55.17	3	54.90	55.00	3	17,295	0.02%
2020/08/06	20	56.71	14	57.16	56.40	6	17,063	0.04%
2020/08/05	4	58.05	7	58.14	58.00	-3	16,667	-0.02%
2020/08/04	1	58.70	1	58.80	58.70	0	16,474	0.00%
2020/08/03	5	59.76	0	0.00	59.30	5	16,402	0.03%
2020/07/31	3	60.73	0	0.00	60.60	3	16,480	0.02%
2020/07/30	11	60.18	2.2	60.29	60.20	8.8	16,520	0.05%
2020/07/29	6	58.98	6	58.85	58.90	0	16,481	0.00%
2020/07/28	17	59.60	6	60.00	59.50	11	16,514	0.07%
2020/07/27	10	59.61	5	59.72	59.60	5	16,716	0.03%
2020/07/24	4	60.63	5	60.60	60.40	-1	16,853	-0.01%
2020/07/23	2	61.90	6	61.80	62.00	-4	16,968	-0.02%
2020/07/22	16	62.12	11	62.05	61.70	5	17,022	0.03%
2020/07/21	2	61.40	5	61.36	61.20	-3	16,870	-0.02%
2020/07/20	1	60.50	0	0.00	60.80	1	16,851	0.01%
2020/07/17	1	60.10	0	0.00	60.20	1	17,012	0.01%
2020/07/16	5	60.70	1	60.80	60.30	4	17,295	0.02%
2020/07/15	7	60.79	11	61.11	60.10	-4	17,225	-0.02%
2020/07/14	20	61.83	10	62.10	61.50	10	17,222	0.06%
2020/07/13	5	62.38	29	61.71	62.70	-24	16,903	-0.14%
2020/07/10	7	60.20	4	59.73	59.60	3	16,663	0.02%
2020/07/09	2	60.90	1	61.10	61.00	1	16,657	0.01%
2020/07/08	1.1	60.31	3	60.70	60.20	-1.9	16,765	-0.01%
2020/07/07	5	60.30	5	60.52	60.80	0	16,817	0.00%
2020/07/06	2	59.95	4	60.08	60.20	-2	16,885	-0.01%
2020/07/03	3	59.97	17	59.88	59.80	-14	17,143	-0.08%
2020/07/02	6	60.40	1	60.10	60.50	5	17,551	0.03%
2020/07/01	4	61.33	14.5	61.20	61.00	-10.5	17,699	-0.06%
2020/06/30	10	60.83	10	60.76	61.00	0	17,652	0.00%
2020/06/29	4	60.08	2	60.40	59.50	2	17,948	0.01%
2020/06/24	12	60.18	16	60.47	60.80	-4	17,985	-0.02%
2020/06/23	2	59.80	2	60.40	60.00	0	18,192	0.00%
2020/06/22	9	60.20	1	60.20	59.90	8	18,532	0.04%
2020/06/19	25	60.07	10	60.09	59.80	15	18,742	0.08%
2020/06/18	5	60.40	1	60.30	60.40	4	18,709	0.02%
2020/06/17	22	60.88	6	61.78	60.60	16	18,849	0.08%
2020/06/16	7	61.27	22	60.96	61.50	-15	19,172	-0.08%
2020/06/15	21	60.54	3	60.33	60.00	18	19,427	0.09%
2020/06/12	12	60.78	6	60.60	61.20	6	19,493	0.03%
2020/06/11	17	62.78	8	62.71	61.80	9	19,631	0.05%
2020/06/10	8	63.83	4	63.73	64.00	4	19,580	0.02%
2020/06/09	11	63.71	11	63.57	63.40	0	19,695	0.00%
2020/06/08	16	63.91	14	63.68	63.80	2	19,846	0.01%
2020/06/05	10	63.64	7	63.61	64.20	3	19,428	0.02%
2020/06/04	9	62.26	23	62.63	62.20	-14	18,970	-0.07%
2020/06/03	6	60.63	15	60.79	61.20	-9	18,536	-0.05%
2020/06/02	8	60.58	18	60.71	60.10	-10	18,384	-0.05%
2020/06/01	9	60.98	13	60.78	60.90	-4	18,384	-0.02%
2020/05/29	16	60.22	11	60.13	59.80	5	18,412	0.03%
2020/05/28	24	61.65	32	62.13	60.90	-8	18,336	-0.04%
2020/05/27	18	60.79	7	60.74	60.70	11	18,213	0.06%
2020/05/26	12	60.52	6	60.77	60.70	6	18,430	0.03%
2020/05/25	8	59.40	6	59.15	59.70	2	18,475	0.01%
2020/05/22	7	60.07	4	59.80	59.40	3	18,595	0.02%
2020/05/21	9	60.76	7	60.80	60.80	2	18,609	0.01%
2020/05/20	8	60.00	11	60.04	59.90	-3	18,581	-0.02%
2020/05/19	21	59.00	4	58.93	59.20	17	18,672	0.09%
2020/05/18	7	58.84	21	59.01	58.50	-14	18,652	-0.08%
2020/05/15	24	60.49	34.4	60.35	60.10	-10.4	18,773	-0.06%
2020/05/14	12	61.11	8	60.81	60.00	4	18,736	0.02%
2020/05/13	14	63.01	19	62.91	62.90	-5	18,450	-0.03%
2020/05/12	2	63.80	1	64.00	63.60	1	18,589	0.01%
2020/05/11	1	64.50	4	64.73	64.70	-3	18,536	-0.02%
2020/05/08	2	64.40	3	64.23	63.80	-1	18,492	-0.01%
2020/05/07	20	64.57	0	0.00	64.40	20	18,441	0.11%
2020/05/06	13	64.12	2	63.50	63.30	11	18,319	0.06%
2020/05/05	13	63.76	0	0.00	63.00	13	18,303	0.07%
2020/05/04	4	62.85	12	62.87	62.80	-8	18,661	-0.04%
2020/04/30	12	65.00	16	65.18	65.00	-4	18,567	-0.02%
2020/04/29	10	64.03	2	64.79	64.20	8	18,365	0.04%
2020/04/28	20	62.62	61	62.99	63.20	-41	18,233	-0.22%
2020/04/27	3	61.50	11	60.55	61.60	-8	18,118	-0.04%
2020/04/24	7	59.09	15	59.17	59.10	-8	18,035	-0.04%
2020/04/23	22	59.70	11	60.15	59.40	11	17,998	0.06%
2020/04/22	22	58.21	14	59.56	59.90	8	17,919	0.04%
2020/04/21	17	58.63	9	58.70	58.00	8	17,733	0.05%
2020/04/20	6	60.98	7	61.24	60.80	-1	17,473	-0.01%
2020/04/17	27	62.56	30	61.79	61.10	-3	17,652	-0.02%
2020/04/16	49	61.46	23	61.16	61.60	26	17,438	0.15%
2020/04/15	17	61.53	15	61.57	61.30	2	17,361	0.01%
2020/04/14	25	60.81	3	61.03	60.70	22	17,341	0.13%
2020/04/13	15	60.23	6	60.03	59.80	9	17,368	0.05%
2020/04/10	9	62.21	9	62.19	62.00	0	17,119	0.00%
2020/04/09	16	63.98	16	63.93	62.60	0	17,198	0.00%
2020/04/08	21	62.55	39	62.21	63.40	-18	17,481	-0.10%
2020/04/07	33	60.95	24	60.25	62.00	9	17,099	0.05%
2020/04/06	34	55.04	22	54.78	56.40	12	16,665	0.07%
2020/04/01	6	53.82	3	53.60	53.90	3	16,459	0.02%
2020/03/31	16	52.79	6	52.55	53.70	10	16,285	0.06%
2020/03/30	0	0.00	5	53.22	53.90	-5	15,892	-0.03%
2020/03/27	17	56.24	15	56.74	55.00	2	15,737	0.01%
2020/03/26	5	52.32	14	53.59	54.00	-9	15,448	-0.06%
2020/03/25	5	52.12	5	51.90	52.60	0	15,288	0.00%
2020/03/24	2	48.55	5	48.52	48.30	-3	15,366	-0.02%
2020/03/23	14	44.45	6	44.20	44.20	8	15,378	0.05%
2020/03/20	27	48.71	0	0.00	48.65	27	15,594	0.17%
2020/03/19	2	46.70	0	0.00	45.20	2	15,699	0.01%
2020/03/18	13	52.19	3	51.93	50.20	10	15,940	0.06%
2020/03/17	6	54.80	3	56.23	54.10	3	15,935	0.02%
2020/03/16	10	60.86	2	59.45	59.20	8	15,889	0.05%
2020/03/13	1	60.00	3	61.07	62.90	-2	15,789	-0.01%
2020/03/12	10	69.00	4	69.40	66.00	6	15,712	0.04%
2020/03/11	6	73.80	1	72.80	72.60	5	15,616	0.03%
2020/03/10	5	74.04	1.1	74.64	74.90	3.9	16,247	0.02%
2020/03/09	3	76.13	0	0.00	74.80	3	16,399	0.02%
2020/03/06	5	78.00	16	78.41	78.50	-11	16,572	-0.07%
2020/03/05	5	79.42	6	80.48	80.10	-1	16,512	-0.01%
2020/03/04	1	78.40	0	0.00	78.60	1	16,441	0.01%
2020/03/03	8	78.26	2	77.80	77.80	6	16,394	0.04%
2020/03/02	3	76.70	0	0.00	76.30	3	16,307	0.02%
2020/02/27	2	78.35	6	78.57	77.30	-4	16,166	-0.02%
2020/02/26	2	81.75	4	82.25	81.40	-2	15,899	-0.01%
2020/02/25	12	83.36	4	83.30	83.30	8	15,824	0.05%
2020/02/24	0	0.00	11	84.98	84.50	-11	15,791	-0.07%
2020/02/21	0	0.00	2	84.00	84.40	-2	15,767	-0.01%
2020/02/20	9	85.80	8	84.90	83.60	1	15,878	0.01%
2020/02/19	3	84.50	20	85.10	84.80	-17	15,889	-0.11%
2020/02/18	4	85.15	1	86.20	83.80	3	15,912	0.02%
2020/02/17	7	87.39	6	87.80	88.00	1	15,974	0.01%
2020/02/14	0	0.00	5	85.90	86.80	-5	15,958	-0.03%
2020/02/13	6	85.97	11	86.22	86.50	-5	15,905	-0.03%
2020/02/12	3	84.57	0	0.00	84.70	3	15,692	0.02%
2020/02/11	1	84.10	1	84.10	85.10	0	15,604	0.00%
2020/02/10	1	82.80	0	0.00	83.50	1	15,557	0.01%
2020/02/07	1	84.40	2	84.30	84.30	-1	15,720	-0.01%
2020/02/05	9	83.68	7	83.53	84.40	2	16,011	0.01%
2020/02/04	0	0.00	1	79.80	79.90	-1	15,700	-0.01%
2020/02/03	2	76.85	7	75.87	79.40	-5	15,804	-0.03%
2020/01/31	3	78.67	0	0.00	78.10	3	15,856	0.02%
2020/01/30	2	80.50	10	80.59	77.80	-8	15,773	-0.05%
2020/01/20	2	84.60	6	84.83	85.20	-4	15,557	-0.03%
2020/01/17	1	83.30	0	0.00	83.60	1	15,652	0.01%
2020/01/16	3	83.47	1	83.20	83.40	2	15,683	0.01%
2020/01/15	7	83.97	0	0.00	83.80	7	15,707	0.04%
2020/01/14	17	84.85	0	0.00	85.30	17	15,890	0.11%
2020/01/13	19	86.64	23	86.19	85.50	-4	15,918	-0.03%
2020/01/10	0	0.00	2	84.40	84.30	-2	15,943	-0.01%
2020/01/09	2	84.60	0	0.00	83.40	2	15,933	0.01%
2020/01/08	34	82.96	10.2	83.03	82.60	23.8	15,985	0.15%
2020/01/07	1	81.90	2	80.35	81.10	-1	15,937	-0.01%
2020/01/06	2	83.65	0	0.00	83.70	2	16,165	0.01%
2020/01/03	1	83.80	20	84.20	84.80	-19	16,883	-0.11%
2020/01/02	20	87.16	27	87.18	86.00	-7	16,981	-0.04%
2019/12/31	2	83.90	0	0.00	83.40	2	16,518	0.01%
2019/12/30	5	84.40	2	84.95	84.50	3	16,674	0.02%
2019/12/25	2	83.50	0	0.00	84.10	2	17,027	0.01%
2019/12/23	4	82.55	14	83.05	82.60	-10	17,442	-0.06%
2019/12/20	8	83.80	1	83.90	83.50	7	17,427	0.04%
2019/12/19	6	84.92	6	84.53	85.50	0	17,330	0.00%
2019/12/18	1	84.60	1	83.60	84.00	0	17,121	0.00%
2019/12/17	8	85.06	5	84.98	85.30	3	16,935	0.02%
2019/12/16	15	82.89	9	83.01	82.80	6	16,537	0.04%
2019/12/13	1	79.60	8	80.03	79.60	-7	16,307	-0.04%
2019/12/12	12	77.30	11	77.35	77.30	1	16,202	0.01%
2019/12/11	3	76.03	2	76.95	75.60	1	16,149	0.01%
2019/12/10	1	76.00	0	0.00	75.10	1	15,982	0.01%
2019/12/09	9	75.88	8	76.19	76.00	1	15,918	0.01%
2019/12/06	11	76.68	11	77.83	75.30	0	15,863	0.00%
2019/12/05	13	77.52	9	77.30	77.20	4	15,614	0.03%
2019/12/04	1	72.20	1	73.60	72.60	0	15,170	0.00%
2019/12/03	0	0.00	19	73.38	73.30	-19	15,695	-0.12%
2019/12/02	2	71.00	2	71.60	71.60	0	15,683	0.00%
2019/11/29	0	0.00	3	71.30	71.20	-3	15,714	-0.02%
2019/11/28	3	71.70	3	71.80	71.70	0	15,743	0.00%
2019/11/27	3	71.60	0	0.00	71.10	3	16,042	0.02%
2019/11/25	5	70.76	10	70.75	70.80	-5	16,229	-0.03%
2019/11/22	9	70.61	5	70.72	70.10	4	16,398	0.02%
2019/11/21	6	69.00	3	69.30	69.30	3	16,432	0.02%
2019/11/20	1	70.40	0	0.00	71.00	1	16,400	0.01%
2019/11/19	7	72.04	10	71.61	71.20	-3	16,383	-0.02%
2019/11/18	2	71.30	2	71.40	71.10	0	16,350	0.00%
2019/11/15	1	68.70	1	69.20	69.00	0	16,425	0.00%
2019/11/14	6	68.55	5.2	67.38	67.20	0.8	16,375	0.00%
2019/11/13	4	70.35	0	0.00	69.90	4	16,213	0.02%
2019/11/12	0	0.00	1	71.70	72.00	-1	16,380	-0.01%
2019/11/11	1	71.10	0	0.00	71.20	1	16,841	0.01%
2019/11/07	1	72.00	13	72.28	72.40	-12	17,237	-0.07%
2019/11/06	11	73.45	8	72.91	72.50	3	17,622	0.02%
2019/11/05	2	72.90	8	72.03	73.00	-6	17,609	-0.03%
2019/11/04	8	70.35	6	69.80	69.80	2	17,614	0.01%
2019/11/01	3	69.60	4	70.50	70.60	-1	17,772	-0.01%
2019/10/31	10	70.46	10	70.04	70.00	0	18,113	0.00%
2019/10/30	6	71.08	3	71.10	71.10	3	18,232	0.02%
2019/10/29	3	72.33	0	0.00	72.30	3	18,513	0.02%
2019/10/28	5	72.08	5	71.98	71.90	0	18,880	0.00%
2019/10/25	9	72.87	6	72.48	71.70	3	19,226	0.02%
2019/10/24	2	71.10	11	71.28	71.30	-9	19,474	-0.05%
2019/10/23	2	71.00	0	0.00	70.60	2	20,013	0.01%
2019/10/22	5	70.96	8	70.96	70.90	-3	20,315	-0.01%
2019/10/21	6	71.52	0	0.00	71.60	6	20,699	0.03%
2019/10/18	23	71.03	2	72.50	72.30	21	21,155	0.10%
2019/10/17	2	69.60	1	70.80	70.40	1	21,006	0.00%
2019/10/16	2	70.50	11	70.18	70.00	-9	21,169	-0.04%
2019/10/15	18	70.36	31	69.60	69.60	-13	21,329	-0.06%
2019/10/14	15	71.80	15	74.05	71.70	0	21,521	0.00%
2019/10/09	27	73.92	25	72.84	71.40	2	21,722	0.01%
2019/10/08	20	78.89	2	78.80	78.60	18	22,011	0.08%
2019/10/04	3	80.00	1	80.00	79.20	2	22,600	0.01%
2019/10/03	3	79.73	1	79.60	79.90	2	22,655	0.01%
2019/10/02	2	82.25	2	81.90	82.00	0	22,675	0.00%
2019/09/27	3	81.70	0	0.00	80.50	3	23,213	0.01%
2019/09/26	1	83.20	4	82.48	84.30	-3	23,309	-0.01%
2019/09/25	4	83.90	7	84.71	85.00	-3	23,355	-0.01%
2019/09/24	9	85.50	7	86.20	85.40	2	23,564	0.01%
2019/09/23	5	83.10	7	84.64	85.00	-2	23,513	-0.01%
2019/09/20	6	81.93	5	82.70	82.90	1	23,470	0.00%
2019/09/19	0	0.00	1	82.00	81.40	-1	23,507	0.00%
2019/09/18	4	82.15	5	82.38	82.10	-1	23,652	0.00%
2019/09/17	9	81.89	18	82.28	82.00	-9	23,426	-0.04%
2019/09/16	5	79.10	3	78.27	78.10	2	23,070	0.01%
2019/09/12	2	77.70	2	77.80	77.80	0	22,934	0.00%
2019/09/06	1	78.20	19	76.93	77.10	-18	22,935	-0.08%
2019/09/05	1	76.30	43	75.82	76.90	-42	22,727	-0.18%
2019/09/04	0	0.00	3	73.17	73.00	-3	22,048	-0.01%
2019/09/02	0	0.00	4	71.50	71.80	-4	21,945	-0.02%
2019/08/29	18	71.71	5	70.90	70.90	13	21,791	0.06%
2019/08/28	0	0.00	7	73.47	73.50	-7	21,629	-0.03%
2019/08/27	10	72.00	13	72.24	72.40	-3	21,576	-0.01%
2019/08/26	1	71.10	10	70.10	71.10	-9	21,613	-0.04%
2019/08/23	1	71.20	2	71.00	71.50	-1	21,653	0.00%
2019/08/22	5	70.40	1	70.10	70.30	4	21,891	0.02%
2019/08/20	3	70.20	15	70.00	69.60	-12	21,910	-0.05%
2019/08/19	0	0.00	1	71.10	71.50	-1	21,701	0.00%
2019/08/16	5	71.60	1	71.90	71.30	4	21,706	0.02%
2019/08/15	7	70.91	2	71.60	71.40	5	21,528	0.02%
2019/08/14	1	72.40	5	71.54	72.50	-4	21,327	-0.02%
2019/08/13	5	68.50	0	0.00	68.80	5	20,914	0.02%
2019/08/12	10	69.70	5	68.32	69.30	5	20,823	0.02%
2019/08/08	33	68.51	20	68.10	68.10	13	20,648	0.06%
2019/08/07	6	70.55	1	70.40	69.80	5	20,380	0.02%
2019/08/06	9	68.84	6	69.45	69.20	3	20,360	0.01%
2019/08/05	17	72.16	5	72.20	70.90	12	20,128	0.06%
2019/08/02	12	72.06	1	72.30	72.30	11	19,947	0.06%
2019/08/01	12	73.15	32	73.66	74.10	-20	19,603	-0.10%
2019/07/31	2	73.30	6	74.87	74.00	-4	19,326	-0.02%
2019/07/30	15	75.28	18	75.16	75.80	-3	18,943	-0.02%
2019/07/29	18	75.24	7	75.20	74.80	11	18,672	0.06%
2019/07/26	9	76.40	9	76.49	77.00	0	18,418	0.00%
2019/07/25	10	75.77	51	74.58	76.50	-41	18,036	-0.23%
2019/07/24	24	71.13	68	71.30	71.80	-44	17,555	-0.25%
2019/07/23	59	71.39	4	72.25	72.30	55	17,288	0.32%
2019/07/22	24	69.09	25	69.52	69.80	-1	16,822	-0.01%
2019/07/19	0	0.00	10	67.90	67.70	-10	16,681	-0.06%
2019/07/18	4	68.10	3	67.90	66.70	1	16,766	0.01%
2019/07/17	7	67.04	11	68.43	67.70	-4	16,761	-0.02%
2019/07/16	36	68.20	14	67.95	67.90	22	16,403	0.13%
2019/07/15	5	68.32	6	69.18	69.90	-1	16,011	-0.01%
2019/07/12	24	67.31	53	66.76	66.70	-29	15,539	-0.19%
2019/07/11	1	65.00	17.1	65.31	65.40	-16.1	14,914	-0.11%
2019/07/10	12	64.20	55	63.92	64.40	-43	14,508	-0.30%
2019/07/09	12	61.15	2.1	61.79	62.80	9.9	14,063	0.07%
2019/07/08	11	61.48	1	61.00	61.00	10	13,989	0.07%
2019/07/05	3	60.80	24	61.45	62.00	-21	13,864	-0.15%
2019/07/04	17	59.31	2	58.80	59.20	15	13,603	0.11%
2019/07/03	36	65.34	27	65.27	65.20	9	13,120	0.07%
2019/07/02	4	66.38	6	66.32	66.30	-2	12,926	-0.02%
2019/07/01	2	65.75	38	65.78	66.00	-36	12,763	-0.28%
2019/06/28	4	64.25	5	64.32	64.50	-1	12,675	-0.01%
2019/06/27	5	63.96	11	64.10	64.10	-6	12,671	-0.05%
2019/06/26	18	63.51	7	64.40	63.70	11	12,576	0.09%
2019/06/25	0	0.00	5	64.00	63.30	-5	12,511	-0.04%
2019/06/24	0	0.00	1	63.40	63.10	-1	12,335	-0.01%
2019/06/21	19	63.07	14	63.08	63.00	5	12,376	0.04%
2019/06/20	1	62.70	2	62.50	62.30	-1	12,425	-0.01%
2019/06/19	11	61.50	22	61.89	62.10	-11	12,690	-0.09%
2019/06/18	1	61.00	14	60.81	60.90	-13	12,913	-0.10%
2019/06/17	0	0.00	2	61.20	60.90	-2	13,002	-0.02%
2019/06/14	6	61.05	4	60.95	60.80	2	13,029	0.02%
2019/06/13	2	60.30	3	60.80	60.90	-1	13,208	-0.01%
2019/06/12	16.1	60.44	45	59.95	60.70	-28.9	13,381	-0.22%
2019/06/10	6	59.52	1	59.50	59.30	5	13,385	0.04%
2019/06/06	26	59.38	9	59.10	59.20	17	13,309	0.13%
2019/06/05	6	60.93	45	61.65	60.50	-39	13,197	-0.30%
2019/06/04	15	60.92	22	61.08	60.90	-7	13,239	-0.05%
2019/06/03	10	61.39	10	61.79	61.90	0	13,345	0.00%
2019/05/31	12	61.57	9	61.28	61.60	3	13,594	0.02%
2019/05/30	3	59.10	2	58.50	60.00	1	13,647	0.01%
2019/05/29	28	58.41	1	58.20	58.00	27	14,301	0.19%
2019/05/28	0	0.00	2	60.90	60.90	-2	14,202	-0.01%
2019/05/27	2	60.30	2	60.50	60.50	0	14,243	0.00%
2019/05/24	4	59.80	0	0.00	59.80	4	14,355	0.03%
2019/05/23	4	60.10	3	60.20	60.20	1	14,524	0.01%
2019/05/22	2	61.30	0	0.00	60.80	2	14,473	0.01%
2019/05/20	1	61.00	0	0.00	60.90	1	14,456	0.01%
2019/05/17	11.1	60.71	0	0.00	60.60	11.1	14,483	0.08%
2019/05/16	5	61.40	0	0.00	61.00	5	14,663	0.03%
2019/05/15	3	62.10	0	0.00	62.00	3	14,857	0.02%
2019/05/14	7	59.86	4	60.30	61.50	3	14,930	0.02%
2019/05/13	27	62.73	2	61.10	61.10	25	14,868	0.17%
2019/05/10	7	63.77	0	0.00	63.80	7	14,877	0.05%
2019/05/09	5	64.76	1	65.40	64.20	4	14,873	0.03%
2019/05/08	1	65.70	0	0.00	65.90	1	14,917	0.01%
2019/05/07	0	0.00	5	66.00	66.20	-5	15,090	-0.03%
2019/05/06	4	65.20	0	0.00	65.00	4	15,350	0.03%
2019/05/03	1	65.70	0	0.00	66.70	1	15,458	0.01%
2019/05/02	5	65.78	3	65.77	65.70	2	15,502	0.01%
2019/04/30	0	0.00	1	64.90	65.40	-1	15,440	-0.01%
2019/04/29	8	65.30	3	64.90	64.70	5	15,403	0.03%
2019/04/26	4	65.35	3	65.93	66.00	1	15,443	0.01%
2019/04/25	11	66.35	6.4	66.35	65.50	4.6	15,607	0.03%
2019/04/24	22	65.43	4	65.05	65.40	18	15,701	0.11%
2019/04/23	1	64.10	1	64.80	64.90	0	15,609	0.00%
2019/04/22	0	0.00	22	63.89	63.80	-22	15,427	-0.14%
2019/04/19	1	64.00	3	63.80	63.70	-2	15,609	-0.01%
2019/04/18	4	63.98	3	63.10	63.10	1	15,726	0.01%
2019/04/17	4	62.08	22	63.42	63.90	-18	15,680	-0.11%
2019/04/16	0	0.00	6	62.42	62.70	-6	15,271	-0.04%
2019/04/15	1	61.70	2	61.50	61.70	-1	15,292	-0.01%
2019/04/12	15	60.89	7	60.43	60.50	8	15,430	0.05%
2019/04/11	1	61.80	0	0.00	61.60	1	15,579	0.01%
2019/04/10	0	0.00	2	62.40	62.50	-2	15,541	-0.01%
2019/04/09	0	0.00	2	62.95	62.60	-2	15,544	-0.01%
2019/04/08	4	62.20	14	62.66	63.00	-10	15,589	-0.06%
2019/04/03	0	0.00	2	62.30	62.30	-2	15,573	-0.01%
2019/04/02	14	62.09	0	0.00	61.70	14	15,576	0.09%
2019/04/01	0	0.00	9	61.22	61.00	-9	15,479	-0.06%
2019/03/29	2	61.10	3	61.27	61.40	-1	15,297	-0.01%
2019/03/28	4	60.60	0	0.00	60.80	4	15,362	0.03%
2019/03/27	0	61.20	0	0.00	61.10	0	15,426	0.00%
2019/03/26	14	61.12	0	61.10	61.00	14	15,503	0.09%
2019/03/25	6	61.23	15	61.63	61.10	-9	15,537	-0.06%
2019/03/22	14	63.73	0	0.00	63.10	14	15,375	0.09%
2019/03/21	9	62.63	28	62.51	62.80	-19	15,116	-0.13%
2019/03/20	1	59.80	9	60.31	60.60	-8	14,789	-0.05%
2019/03/19	24	59.83	3	59.90	59.70	21	14,829	0.14%
2019/03/18	21	59.79	4	59.43	59.50	17	14,908	0.11%
2019/03/14	23	60.10	4	60.10	60.30	19	14,991	0.13%
2019/03/13	1	60.30	0	0.00	60.10	1	15,174	0.01%
2019/03/12	4	61.10	0	0.00	60.80	4	15,594	0.03%
2019/03/11	3	60.60	7	60.60	60.40	-4	15,731	-0.03%
2019/03/08	4	60.53	0	0.00	60.50	4	16,027	0.02%
2019/03/07	3	60.67	10	60.00	60.00	-7	16,221	-0.04%
2019/03/06	11	61.72	16	61.47	61.40	-5	16,501	-0.03%
2019/03/05	12	63.51	8	63.23	63.10	4	16,394	0.02%
2019/03/04	7	64.96	15	65.61	64.80	-8	16,369	-0.05%
2019/02/27	2	63.00	4	62.60	62.20	-2	15,802	-0.01%
2019/02/26	7	62.13	2	62.30	62.00	5	15,710	0.03%
2019/02/25	0	0.00	30	61.62	61.60	-30	15,707	-0.19%
2019/02/22	18	61.32	7	61.00	60.90	11	15,771	0.07%
2019/02/20	1	60.10	0	0.00	60.60	1	15,996	0.01%
2019/02/19	0	0.00	2	60.40	60.50	-2	16,166	-0.01%
2019/02/18	0	0.00	1	60.20	60.20	-1	16,231	-0.01%
2019/02/15	23	61.02	0	0.00	60.00	23	16,456	0.14%
2019/02/14	7	62.60	9	61.83	62.10	-2	16,908	-0.01%
2019/02/13	0	0.00	6	60.32	60.50	-6	16,720	-0.04%
2019/02/12	10	59.70	4	60.00	60.00	6	16,634	0.04%
2019/02/11	5	59.00	31	59.31	59.00	-26	16,723	-0.16%
2019/01/30	1	59.20	10	59.80	60.10	-9	16,698	-0.05%
2019/01/29	6	58.88	0	0.00	58.80	6	16,892	0.04%
2019/01/28	0	0.00	91	61.00	60.80	-91	16,946	-0.54%
2019/01/25	4	60.68	9	60.36	60.00	-5	17,441	-0.03%
2019/01/24	7	57.79	9	58.73	59.60	-2	17,578	-0.01%
2019/01/23	0	0.00	3	57.17	57.00	-3	17,784	-0.02%
2019/01/21	0	0.00	2	57.00	57.20	-2	18,153	-0.01%
2019/01/18	1	56.30	6	55.93	56.40	-5	18,315	-0.03%
2019/01/17	13	55.80	1	55.50	55.10	12	18,690	0.06%
2019/01/16	4	55.88	28	56.19	56.40	-24	18,690	-0.13%
2019/01/15	2	53.60	1	54.00	53.60	1	18,317	0.01%
2019/01/14	5	52.00	0	0.00	52.00	5	18,313	0.03%
2019/01/11	2	52.95	1	54.40	53.50	1	18,682	0.01%
2019/01/10	16	53.94	3	54.27	53.80	13	18,912	0.07%
2019/01/08	2	51.95	1	51.80	51.70	1	19,658	0.01%
2019/01/07	4	51.88	1	52.30	51.80	3	20,232	0.01%
2019/01/04	5	50.27	2	50.50	51.60	3	20,387	0.01%
2019/01/03	14	52.08	0	0.00	51.50	14	20,481	0.07%
2019/01/02	1	55.00	0	0.00	55.00	1	20,280	0.00%
2018/12/28	2	54.90	0	0.00	55.00	2	20,283	0.01%
2018/12/27	0	0.00	7	55.74	55.80	-7	20,546	-0.03%
2018/12/26	5	55.78	0	0.00	54.10	5	20,886	0.02%
2018/12/25	1	54.70	6	56.82	57.00	-5	20,699	-0.02%
2018/12/24	24	55.19	8	55.53	56.00	16	20,630	0.08%
2018/12/21	0	0.00	1	53.00	53.90	-1	20,769	0.00%
2018/12/20	3	53.23	1	53.70	53.20	2	20,727	0.01%
2018/12/19	21	53.24	21	53.68	53.70	0	20,739	0.00%
2018/12/18	1	53.30	4	53.48	54.50	-3	20,886	-0.01%
2018/12/14	1	53.60	2	53.50	53.50	-1	21,101	0.00%
2018/12/12	0	0.00	1	53.70	53.70	-1	21,266	0.00%
2018/12/11	5	52.82	3	52.80	52.90	2	21,435	0.01%
2018/12/10	14	52.72	8	52.65	52.10	6	21,444	0.03%
2018/12/07	18	55.52	0	0.00	55.70	18	21,240	0.08%
2018/12/06	11	54.95	4	55.48	55.00	7	21,318	0.03%
2018/12/05	12	56.84	3	57.30	56.90	9	21,196	0.04%
2018/12/04	2	62.05	1	62.40	62.00	1	20,978	0.00%
2018/12/03	3	63.33	2	63.45	62.80	1	21,411	0.00%
2018/11/30	0	0.00	1	61.10	61.00	-1	21,352	0.00%
2018/11/29	1	60.70	3	61.57	60.30	-2	21,074	-0.01%
2018/11/28	0	0.00	7	58.60	58.60	-7	20,549	-0.03%
2018/11/23	8	56.85	0	0.00	56.10	8	20,060	0.04%
2018/11/22	0	0.00	9	58.11	58.00	-9	19,999	-0.05%
2018/11/21	6	56.80	2	56.40	57.80	4	19,955	0.02%
2018/11/20	16	56.99	6	57.32	57.50	10	19,930	0.05%
2018/11/19	5.1	56.14	18	56.71	57.50	-12.9	19,764	-0.07%
2018/11/16	2	56.50	0	0.00	54.60	2	19,540	0.01%
2018/11/15	2	56.00	0	0.00	55.90	2	19,505	0.01%
2018/11/14	3	56.60	4	56.73	56.50	-1	19,728	-0.01%
2018/11/13	2	56.00	6	56.20	56.20	-4	19,607	-0.02%
2018/11/09	1	54.20	0	0.00	54.20	1	19,229	0.01%
2018/11/08	3	55.00	1	56.30	53.80	2	19,260	0.01%
2018/11/07	10	54.20	11	54.07	55.20	-1	19,218	-0.01%
2018/11/06	3	52.50	3	53.60	52.20	0	19,372	0.00%
2018/11/02	23	56.40	40	56.57	56.10	-17	18,950	-0.09%
2018/11/01	11	53.45	18	53.89	54.40	-7	18,486	-0.04%
2018/10/31	2	51.45	4	50.18	51.40	-2	18,245	-0.01%
2018/10/30	8	47.03	10	48.09	48.50	-2	18,057	-0.01%
2018/10/29	2	46.60	0	0.00	46.60	2	18,136	0.01%
2018/10/26	3	46.60	5	46.22	46.00	-2	18,007	-0.01%
2018/10/25	8	46.20	7	46.33	45.75	1	17,850	0.01%
2018/10/24	5	49.50	1	50.30	49.30	4	17,412	0.02%
2018/10/23	3	50.67	0	0.00	50.50	3	17,196	0.02%
2018/10/19	13	50.47	56	51.73	52.10	-43	17,086	-0.25%
2018/10/18	134	51.94	76	51.59	51.50	58	16,829	0.34%	大買/
2018/10/17	90	54.79	129	54.45	54.40	-39	16,582	-0.24%	大賣/
2018/10/16	62	55.31	5	54.10	54.10	57	16,399	0.35%
2018/10/15	12.1	56.73	1	55.70	57.20	11.1	15,984	0.07%
2018/10/12	1	51.00	5	53.30	53.30	-4	15,807	-0.03%
2018/10/11	7	48.79	0	0.00	48.50	7	16,127	0.04%
2018/10/05	10	52.31	3	52.80	52.20	7	16,046	0.04%
2018/10/04	37	55.55	31	53.96	53.90	6	15,944	0.04%
2018/10/03	0	0.00	3	58.63	57.80	-3	15,634	-0.02%
2018/10/02	1	58.80	1	58.90	58.40	0	15,806	0.00%
2018/10/01	1	58.60	0	0.00	59.20	1	15,987	0.01%
2018/09/28	32	59.16	25	58.10	58.10	7	16,032	0.04%
2018/09/27	25	59.16	13	59.80	59.80	12	16,022	0.07%
2018/09/26	70	60.47	25	60.22	60.20	45	16,059	0.28%
2018/09/25	0	0.00	2	59.70	61.70	-2	15,996	-0.01%
2018/09/21	26	57.74	26	58.17	58.50	0	15,787	0.00%
2018/09/19	0	0.00	2	60.40	60.00	-2	15,619	-0.01%
2018/09/18	0	0.00	1	59.90	59.30	-1	15,521	-0.01%
2018/09/17	1	59.60	1	62.00	61.20	0	15,653	0.00%
2018/09/14	0	0.00	1	59.10	59.60	-1	15,536	-0.01%
2018/09/13	20	57.35	10	57.80	57.50	10	15,487	0.06%
2018/09/12	11	58.01	10	57.40	57.40	1	15,392	0.01%
2018/09/11	20	59.75	11	60.24	60.10	9	15,284	0.06%
2018/09/10	0	0.00	3	58.83	59.40	-3	15,273	-0.02%
2018/09/07	13	58.58	285	59.12	57.50	-272	15,057	-1.81%	大賣/鉅額交易
2018/09/06	47	63.64	4	63.60	63.60	43	14,555	0.30%
2018/09/05	32	66.61	7	67.13	66.60	25	14,461	0.17%
2018/09/04	0	0.00	3	67.63	67.60	-3	14,515	-0.02%
2018/09/03	225	67.66	0	0.00	66.70	225	14,537	1.55%	大買/鉅額交易
2018/08/31	70	68.50	70	69.60	69.70	0	14,532	0.00%
2018/08/29	3	70.33	1	70.50	69.90	2	14,638	0.01%
2018/08/28	3	71.57	2	71.50	70.70	1	14,686	0.01%
2018/08/27	2	70.10	232	69.52	70.10	-230	14,685	-1.57%	大賣/鉅額交易
2018/08/24	1	67.50	1	67.50	67.40	0	14,615	0.00%
2018/08/23	1	66.90	1	67.10	67.30	0	14,816	0.00%
2018/08/22	105	67.34	0	0.00	67.40	105	15,016	0.70%	大買/鉅額交易
2018/08/21	1	68.80	134	68.26	68.50	-133	14,898	-0.89%	大賣/鉅額交易
2018/08/20	21	66.06	20	67.00	65.70	1	14,733	0.01%
2018/08/17	16	66.40	20	65.23	65.00	-4	14,696	-0.03%
2018/08/16	3	65.30	4	66.60	67.30	-1	14,730	-0.01%
2018/08/15	113	68.10	0	0.00	67.70	113	14,720	0.77%	大買/鉅額交易
2018/08/14	3	68.40	104	68.81	70.20	-101	14,828	-0.68%	大賣/鉅額交易
2018/08/13	11	70.05	5	70.30	68.90	6	14,780	0.04%
2018/08/10	3	73.60	5	73.70	73.20	-2	14,684	-0.01%
2018/08/08	151	74.30	1	75.10	73.70	150	15,904	0.94%	大買/鉅額交易
2018/08/07	21	73.86	22	74.62	74.30	-1	15,697	-0.01%
2018/08/06	111	73.95	10	73.92	73.60	101	15,527	0.65%	大買/鉅額交易
2018/08/03	12	77.10	10	75.80	75.80	2	15,434	0.01%
2018/08/02	7	78.09	3	78.17	78.40	4	15,088	0.03%
2018/08/01	4	79.08	4	78.43	79.60	0	15,260	0.00%
2018/07/31	2	78.80	0	0.00	78.60	2	15,524	0.01%
2018/07/30	1	80.00	0	0.00	79.60	1	15,472	0.01%
2018/07/27	0	0.00	5	81.60	81.90	-5	15,429	-0.03%
2018/07/26	1	81.00	9	81.38	81.00	-8	15,483	-0.05%
2018/07/25	10	79.70	6	80.72	80.70	4	15,438	0.03%
2018/07/24	14	78.53	0	0.00	78.70	14	15,313	0.09%
2018/07/23	4	78.28	2	78.60	78.50	2	15,282	0.01%
2018/07/20	1	80.70	2	80.75	80.50	-1	15,145	-0.01%
2018/07/19	16	81.86	19	80.49	80.20	-3	14,995	-0.02%
2018/07/18	31	84.79	13	84.28	84.00	18	14,804	0.12%
2018/07/17	0	0.00	2	87.55	88.10	-2	14,268	-0.01%
2018/07/16	9	86.67	5	86.00	86.00	4	14,503	0.03%
2018/07/13	1	88.60	4	87.50	88.80	-3	14,830	-0.02%
2018/07/12	3	85.17	3	85.93	86.00	0	14,930	0.00%
2018/07/11	10	83.09	2	84.00	83.60	8	14,854	0.05%
2018/07/10	1	82.90	2	82.15	83.90	-1	14,839	-0.01%
2018/07/06	0	0.00	5	78.94	79.30	-5	14,766	-0.03%
2018/07/05	1	78.80	0	0.00	78.10	1	14,840	0.01%
2018/07/04	1	81.80	0	0.00	80.90	1	14,867	0.01%
2018/07/03	0	0.00	2	82.35	81.80	-2	14,987	-0.01%
2018/07/02	1	80.90	1	82.70	81.00	0	15,008	0.00%
2018/06/29	6	82.90	0	0.00	83.20	6	15,006	0.04%
2018/06/28	6	82.57	0	0.00	83.00	6	14,896	0.04%
2018/06/27	0	0.00	2	88.25	87.20	-2	14,905	-0.01%
2018/06/26	3	83.07	1	83.20	85.40	2	14,884	0.01%
2018/06/25	13	89.25	12	87.08	86.50	1	14,928	0.01%
2018/06/22	0	0.00	2	92.25	92.50	-2	14,980	-0.01%
2018/06/21	2	92.50	3	92.17	92.50	-1	15,189	-0.01%
2018/06/20	1	91.00	0	0.00	90.40	1	15,469	0.01%
2018/06/15	3	93.07	1	92.30	92.30	2	15,984	0.01%
2018/06/14	3	92.00	6	92.15	93.00	-3	16,223	-0.02%
2018/06/13	11	94.75	0	0.00	94.00	11	16,634	0.07%
2018/06/12	2	98.00	6	99.35	97.60	-4	17,044	-0.02%
2018/06/11	0	0.00	5	100.50	100.50	-5	17,150	-0.03%
2018/06/07	5	101.00	0	0.00	101.00	5	18,378	0.03%
2018/06/05	4	101.13	11	101.86	101.00	-7	18,596	-0.04%
2018/06/04	2	98.30	16	98.71	100.50	-14	18,828	-0.07%
2018/06/01	2	97.70	0	0.00	97.50	2	18,800	0.01%
2018/05/31	2	99.60	13	98.88	99.60	-11	18,818	-0.06%
2018/05/30	8	96.01	33	95.58	96.50	-25	18,634	-0.13%
2018/05/29	1	99.70	0	0.00	98.90	1	18,503	0.01%
2018/05/28	1	99.00	0	0.00	99.30	1	18,719	0.01%
2018/05/25	1	103.50	2	101.75	100.50	-1	19,323	-0.01%
2018/05/24	1	100.50	1	101.00	102.00	0	19,520	0.00%
2018/05/23	2	100.00	5	99.14	99.30	-3	19,558	-0.02%
2018/05/22	10	98.18	6	97.93	97.20	4	19,441	0.02%
2018/05/21	1	100.50	6	99.37	99.00	-5	19,640	-0.03%
2018/05/18	2	99.75	1	99.10	98.90	1	19,694	0.01%
2018/05/17	4	106.00	6	103.25	101.50	-2	19,593	-0.01%
2018/05/16	21	100.06	20	100.93	102.50	1	19,118	0.01%
2018/05/15	1	95.30	0	0.00	95.50	1	18,718	0.01%
2018/05/14	5	95.64	0	0.00	95.30	5	19,002	0.03%
2018/05/11	2	94.80	10	96.51	95.60	-8	19,074	-0.04%
2018/05/10	0	0.00	11	93.22	93.60	-11	18,979	-0.06%
2018/05/08	0	0.00	1	94.00	94.00	-1	18,972	-0.01%
2018/05/03	3	89.83	0	0.00	89.90	3	18,672	0.02%
2018/05/02	7	91.80	1	93.00	91.70	6	18,748	0.03%
2018/04/27	0	0.00	1	93.50	93.10	-1	18,725	-0.01%
2018/04/26	0	0.00	2	92.30	91.80	-2	18,716	-0.01%
2018/04/25	11	90.69	0	0.00	90.80	11	18,742	0.06%
2018/04/24	3	90.20	0	0.00	90.10	3	18,877	0.02%
2018/04/23	5	92.70	4	92.78	93.00	1	19,254	0.01%
2018/04/20	4	94.10	4	93.50	92.70	0	19,486	0.00%
2018/04/19	1	94.70	31	96.35	97.90	-30	19,220	-0.16%
2018/04/18	3	93.83	10	93.20	93.10	-7	18,841	-0.04%
2018/04/17	3	90.83	8	90.00	89.50	-5	18,660	-0.03%
2018/04/16	3	92.27	2	92.70	92.20	1	18,787	0.01%
2018/04/13	0	0.00	2.4	94.18	93.40	-2.4	18,749	-0.01%
2018/04/12	0	0.00	1	92.30	92.50	-1	18,780	-0.01%
2018/04/11	4	93.30	2	92.50	91.20	2	19,053	0.01%
2018/04/10	4	91.90	2	91.25	91.90	2	19,019	0.01%
2018/04/09	1.2	88.08	2	88.80	88.50	-0.8	19,053	0.00%
2018/03/31	1	91.60	1	91.60	92.00	0	18,981	0.00%
2018/03/30	10	91.38	11	91.75	91.80	-1	19,101	-0.01%
2018/03/29	11	90.52	11	92.16	92.30	0	19,052	0.00%
2018/03/28	25	92.10	11	90.70	90.70	14	18,971	0.07%
2018/03/27	2	93.50	8	94.74	95.40	-6	18,730	-0.03%
2018/03/26	17	92.17	12	92.00	92.00	5	18,622	0.03%
2018/03/23	18.2	92.09	3	91.13	94.50	15.2	18,478	0.08%
2018/03/22	4	96.40	3	97.67	96.30	1	18,238	0.01%
2018/03/21	1	96.80	1	99.20	99.00	0	17,895	0.00%
2018/03/20	9	96.02	3	95.50	95.00	6	17,524	0.03%
2018/03/19	2	97.50	3	97.80	97.00	-1	17,250	-0.01%
2018/03/16	11	93.61	5	93.36	94.20	6	16,725	0.04%
2018/03/15	6	90.47	7	90.30	91.00	-1	16,156	-0.01%
2018/03/14	4	90.38	6	90.08	89.40	-2	16,113	-0.01%
2018/03/13	5	87.40	21	87.51	89.90	-16	15,958	-0.10%
2018/03/12	2	83.10	7	84.06	83.00	-5	15,361	-0.03%
2018/03/09	0	0.00	10	83.07	83.30	-10	15,454	-0.06%
2018/03/08	1	82.10	20	82.30	82.00	-19	15,864	-0.12%
2018/03/06	1	80.10	0	0.00	79.60	1	16,308	0.01%
2018/03/05	2	78.40	0	0.00	78.40	2	16,806	0.01%
2018/03/02	13	78.58	1	79.20	78.40	12	16,955	0.07%
2018/03/01	7	78.90	5	79.16	78.70	2	16,954	0.01%
2018/02/27	2	82.20	5	82.10	80.80	-3	16,838	-0.02%
2018/02/26	0	0.00	1	80.80	81.00	-1	16,145	-0.01%
2018/02/22	0	0.00	2	79.15	79.30	-2	16,460	-0.01%
2018/02/21	2	79.60	6	79.60	79.90	-4	16,493	-0.02%
2018/02/12	3	74.50	2	75.40	76.00	1	16,049	0.01%
2018/02/09	1	71.40	1	72.70	73.30	0	15,942	0.00%
2018/02/08	1	73.00	0	0.00	72.70	1	15,942	0.01%
2018/02/07	4	75.43	1	77.00	73.60	3	15,895	0.02%
2018/02/06	5	73.60	0	0.00	72.40	5	15,857	0.03%
2018/02/05	17	77.22	2	77.40	77.40	15	15,869	0.09%
2018/02/01	8	81.27	3	81.13	81.20	5	16,025	0.03%
2018/01/31	1	78.00	1	79.40	79.40	0	16,008	0.00%
2018/01/26	0	0.00	1	79.50	79.40	-1	16,229	-0.01%
2018/01/24	6	80.55	0	0.00	80.50	6	16,586	0.04%
2018/01/22	13	79.60	12	80.70	80.50	1	17,064	0.01%
2018/01/19	11	80.89	10.1	80.60	80.60	0.9	17,178	0.01%
2018/01/18	3	82.87	2	83.00	82.00	1	17,082	0.01%
2018/01/17	32	82.80	25	81.00	81.00	7	16,966	0.04%
2018/01/16	3	83.50	2.3	84.83	85.00	0.7	16,460	0.00%
2018/01/15	0	0.00	1	82.50	83.40	-1	16,305	-0.01%
2018/01/12	3	80.70	2	80.75	81.40	1	16,449	0.01%
2018/01/11	5	80.40	5	80.50	80.30	0	16,696	0.00%
2018/01/10	2	78.50	1	80.80	78.30	1	17,035	0.01%
2018/01/08	4	83.90	3	84.70	83.50	1	17,815	0.01%
2018/01/05	0	0.00	6	83.33	83.50	-6	18,110	-0.03%
2018/01/04	0	0.00	2	81.65	81.50	-2	17,929	-0.01%
2018/01/03	1	80.30	3	80.10	80.30	-2	18,254	-0.01%
2018/01/02	2	76.40	1	79.00	78.00	1	18,418	0.01%