南亞科 (2408)-元大-苑裡券商分點個股進出

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
45.80
漲跌
▲0.55
漲幅
+1.22%
成交量
38,333張
產業
上市半導體類股
1779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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	2.1	45.65	1	46.10	45.80	1.1	16,769	0.01%
2024/09/18	19.1	46.07	0	45.60	45.20	19.1	16,706	0.11%
2024/09/13	16	46.27	0.1	47.55	46.30	15.9	17,698	0.09%
2024/09/12	8	46.77	1	46.90	46.95	7	18,166	0.04%
2024/09/11	1	45.10	0	0.00	45.10	1	18,966	0.01%
2024/09/10	1	45.30	2	45.20	44.50	-1	19,228	-0.01%
2024/09/09	1.1	45.92	0	0.00	46.05	1.1	19,114	0.01%
2024/09/06	3	46.48	2	46.05	46.45	1	19,178	0.01%
2024/09/05	13.6	46.94	0	0.00	46.00	13.6	19,045	0.07%
2024/09/04	8.1	47.90	0	0.00	47.55	8.1	18,779	0.04%
2024/09/03	1.1	50.02	0	0.00	50.00	1.1	18,364	0.01%
2024/09/02	0.1	51.90	0	0.00	51.60	0.1	18,236	0.00%
2024/08/30	0.1	53.00	0	0.00	52.70	0.1	18,197	0.00%
2024/08/29	2	52.75	0	0.00	53.40	2	18,121	0.01%
2024/08/28	0.1	53.20	0	0.00	53.50	0.1	18,036	0.00%
2024/08/27	2	53.20	1	53.30	53.20	1	18,070	0.01%
2024/08/26	1.2	53.69	1	54.50	53.80	0.2	18,271	0.00%
2024/08/23	2.4	53.87	0	0.00	54.10	2.4	18,292	0.01%
2024/08/21	4	54.75	0	0.00	54.60	4	18,411	0.02%
2024/08/20	2	56.00	0	0.00	55.70	2	18,403	0.01%
2024/08/19	0	0.00	3	56.70	56.60	-3	18,362	-0.02%
2024/08/15	0	0.00	1	54.40	54.60	-1	18,359	-0.01%
2024/08/14	3.4	54.40	5	55.60	54.30	-1.6	18,399	-0.01%
2024/08/13	2	53.15	0	53.10	52.80	2	18,567	0.01%
2024/08/12	0	0.00	2.2	53.03	53.00	-2.2	18,717	-0.01%
2024/08/09	6	50.82	3	50.93	51.00	3	18,508	0.02%
2024/08/08	1	49.68	0	0.00	49.50	1	18,285	0.01%
2024/08/07	2.3	49.19	0	50.40	50.00	2.3	18,048	0.01%
2024/08/06	3	49.21	0	0.00	49.90	3	17,591	0.02%
2024/08/05	2.2	50.43	0	0.00	49.95	2.2	17,592	0.01%
2024/08/02	15.1	55.90	2	55.30	54.90	13.1	17,235	0.08%
2024/08/01	2	57.90	5	58.50	58.30	-3	17,135	-0.02%
2024/07/31	6	57.33	0	0.00	57.10	6	17,273	0.03%
2024/07/30	7	56.56	0.2	56.40	57.10	6.8	17,246	0.04%
2024/07/29	3.6	57.99	1	57.80	57.50	2.6	17,065	0.02%
2024/07/26	9.3	57.53	0	0.00	58.10	9.3	16,991	0.05%
2024/07/23	6.7	60.91	0	0.00	60.60	6.7	16,523	0.04%
2024/07/22	14.1	62.58	2	61.80	61.90	12.1	16,086	0.08%
2024/07/19	10.5	64.91	0	0.00	64.20	10.5	15,835	0.07%
2024/07/18	2.1	66.94	2	66.85	67.00	0.1	15,652	0.00%
2024/07/17	10.3	67.07	0	0.00	66.90	10.3	15,650	0.07%
2024/07/16	6	67.67	2	68.10	67.50	4	15,535	0.03%
2024/07/15	3.3	67.66	0	68.40	67.70	3.3	15,648	0.02%
2024/07/12	9.6	68.81	0.1	69.00	68.50	9.6	15,621	0.06%
2024/07/11	6.4	69.21	2	71.40	70.10	4.4	15,666	0.03%
2024/07/09	4.1	72.07	2	72.80	73.00	2.1	15,532	0.01%
2024/07/05	1	73.90	0	0.00	73.90	1	16,007	0.01%
2024/07/04	3.5	73.96	10	74.01	74.10	-6.5	16,408	-0.04%
2024/07/03	4	71.63	21.2	72.04	73.70	-17.2	16,088	-0.11%
2024/07/02	2	68.90	4	68.38	68.30	-2	15,538	-0.01%
2024/07/01	0.1	68.95	3	69.10	69.00	-2.9	15,511	-0.02%
2024/06/28	6	68.60	11.3	69.15	69.70	-5.3	15,668	-0.03%
2024/06/27	7	67.79	6	68.13	68.20	1	15,810	0.01%
2024/06/26	14	69.06	15	68.77	68.50	-1	15,710	-0.01%
2024/06/25	9	67.81	9	68.24	68.50	0	15,767	0.00%
2024/06/24	10.2	70.63	8	70.04	69.10	2.2	15,697	0.01%
2024/06/21	10.1	72.65	7.4	72.62	72.20	2.7	15,637	0.02%
2024/06/20	21.3	73.88	41.1	73.94	72.70	-19.8	15,471	-0.13%
2024/06/19	34	72.16	38.5	71.22	70.70	-4.5	15,962	-0.03%
2024/06/18	25	70.32	45.2	69.96	72.00	-20.2	16,560	-0.12%
2024/06/17	3	67.00	14.1	66.98	67.90	-11.1	15,775	-0.07%
2024/06/14	0	0.00	1.1	66.18	66.20	-1.1	15,581	-0.01%
2024/06/13	2	66.00	6.1	66.06	66.00	-4.1	15,721	-0.03%
2024/06/11	2.1	64.10	0	0.00	64.30	2.1	15,745	0.01%
2024/06/07	2	64.60	0	0.00	64.80	2	16,043	0.01%
2024/06/05	0.1	63.20	0	0.00	63.00	0.1	16,354	0.00%
2024/06/04	0.8	63.36	0	0.00	63.20	0.8	16,538	0.00%
2024/06/03	3	64.37	0	0.00	64.20	3	16,685	0.02%
2024/05/31	2	65.50	2	65.00	64.50	0	16,864	0.00%
2024/05/30	3.3	66.25	0	0.00	64.80	3.3	16,820	0.02%
2024/05/29	0	0.00	1.1	66.79	66.00	-1.1	16,764	-0.01%
2024/05/28	2.1	65.76	17.1	66.45	66.50	-14.9	16,850	-0.09%
2024/05/27	10	65.10	5	65.00	64.80	5	16,831	0.03%
2024/05/24	4	64.10	0.1	65.10	64.40	3.9	17,000	0.02%
2024/05/23	2	64.85	0	0.00	64.20	2	17,055	0.01%
2024/05/22	1	64.00	1	64.40	64.60	0	17,322	0.00%
2024/05/21	0	0.00	2.5	64.00	63.50	-2.5	17,410	-0.01%
2024/05/20	1	62.90	0	0.00	63.30	1	17,471	0.01%
2024/05/17	9.6	62.77	1	62.50	62.80	8.6	17,533	0.05%
2024/05/16	2	63.80	6	64.75	64.00	-4	17,405	-0.02%
2024/05/15	0	0.00	3	65.40	64.60	-3	17,529	-0.02%
2024/05/14	1	64.80	3	65.00	64.80	-2	18,106	-0.01%
2024/05/10	4	63.85	5.1	63.81	64.40	-1.1	18,236	-0.01%
2024/05/09	18.1	64.79	0	0.00	64.00	18.1	18,117	0.10%
2024/05/08	2	66.55	0	0.00	66.60	2	17,883	0.01%
2024/05/07	7	67.59	9	67.67	66.80	-2	17,914	-0.01%
2024/05/06	1	67.00	14.2	67.76	66.90	-13.2	17,662	-0.07%
2024/05/03	2	66.00	0	0.00	65.80	2	17,378	0.01%
2024/05/02	1	66.00	6.3	66.45	66.60	-5.3	17,305	-0.03%
2024/04/30	0	0.00	0.3	66.90	66.10	-0.3	17,441	0.00%
2024/04/29	1	67.20	5.7	67.15	67.50	-4.7	17,653	-0.03%
2024/04/26	3	65.70	0.1	65.80	65.70	2.9	17,681	0.02%
2024/04/25	3	65.97	2.3	66.33	65.60	0.7	17,603	0.00%
2024/04/24	0	0.00	8.2	65.55	65.50	-8.2	17,558	-0.05%
2024/04/23	2	61.60	1	63.00	62.80	1	17,548	0.01%
2024/04/22	10.1	61.23	0	0.00	61.20	10.1	17,538	0.06%
2024/04/19	17.6	62.39	12	62.15	62.00	5.6	17,518	0.03%
2024/04/18	3.1	64.37	1	64.40	64.30	2.1	17,403	0.01%
2024/04/17	11.2	65.22	2	66.10	64.50	9.2	17,751	0.05%
2024/04/16	17.9	66.65	6.1	67.04	65.50	11.8	17,642	0.07%
2024/04/15	3	69.83	1	69.60	70.00	2	17,334	0.01%
2024/04/12	12	71.25	8.1	71.76	71.80	3.9	17,232	0.02%
2024/04/11	12.1	70.36	27	70.19	70.60	-14.9	16,845	-0.09%
2024/04/10	4	70.75	28.1	70.41	70.20	-24.1	16,560	-0.15%
2024/04/08	1	67.92	2	68.00	68.10	-1	16,321	-0.01%
2024/04/03	8	68.16	0.1	68.20	68.20	7.9	16,271	0.05%
2024/04/02	10	69.95	4	70.68	69.10	6	16,456	0.04%
2024/04/01	5.1	69.24	15	69.22	69.40	-9.9	16,546	-0.06%
2024/03/29	4	67.48	2.3	67.91	67.70	1.8	16,468	0.01%
2024/03/28	6	68.53	0	0.00	67.60	6	16,442	0.04%
2024/03/27	9.5	68.27	13	67.65	67.90	-3.5	16,791	-0.02%
2024/03/26	12	68.78	5.5	68.58	68.10	6.5	16,954	0.04%
2024/03/25	3.1	67.96	13.5	68.40	68.50	-10.4	16,725	-0.06%
2024/03/22	41	70.01	23.1	69.83	69.60	17.9	16,622	0.11%
2024/03/21	18	65.43	39.3	66.27	67.60	-21.3	15,466	-0.14%
2024/03/20	3.8	61.90	0.1	62.20	61.50	3.8	14,939	0.03%
2024/03/19	1.3	62.64	2	62.50	62.30	-0.8	15,179	0.00%
2024/03/18	2	62.80	0.1	62.57	62.40	1.9	15,160	0.01%
2024/03/14	4	63.93	2	64.00	63.80	2	15,053	0.01%
2024/03/13	27.8	63.75	0	0.00	63.30	27.8	15,008	0.19%
2024/03/12	2.3	65.53	0	0.00	65.70	2.3	14,785	0.02%
2024/03/11	5	66.38	6	66.47	65.80	-1	14,793	-0.01%
2024/03/08	9.1	65.10	1	65.00	65.00	8.1	14,679	0.05%
2024/03/07	9.1	65.82	0	0.00	65.70	9.1	14,685	0.06%
2024/03/06	2.1	65.21	0	0.00	65.10	2.1	14,756	0.01%
2024/03/05	0	65.80	0	0.00	65.80	0	15,155	0.00%
2024/03/04	0.1	66.69	0	0.00	66.50	0.1	15,704	0.00%
2024/03/01	10.2	66.15	0	0.00	66.30	10.2	16,281	0.06%
2024/02/29	0	0.00	1	67.30	67.30	-1	16,437	-0.01%
2024/02/27	4.2	66.82	2	68.65	66.30	2.2	16,604	0.01%
2024/02/26	6	67.55	9	67.80	67.90	-3	16,550	-0.02%
2024/02/23	6	67.92	3.1	69.00	67.70	2.9	16,648	0.02%
2024/02/22	4	67.13	0	68.30	68.10	4	16,559	0.02%
2024/02/21	1	67.80	0	0.00	67.30	1	16,631	0.01%
2024/02/20	1	67.70	5	67.50	67.80	-4	16,506	-0.02%
2024/02/19	4	65.95	2	66.30	66.60	2	16,388	0.01%
2024/02/16	5	65.12	0	0.00	65.90	5	16,442	0.03%
2024/02/15	16.5	65.43	1	64.30	65.40	15.5	16,233	0.10%
2024/02/02	2	67.80	0	0.00	67.60	2	15,710	0.01%
2024/02/01	0.1	68.60	0	0.00	69.20	0.1	15,595	0.00%
2024/01/31	6	68.78	0	0.00	68.70	6	15,589	0.04%
2024/01/30	3.1	69.37	0	0.00	69.30	3.1	15,632	0.02%
2024/01/29	0	0.00	2	71.00	70.80	-2	15,743	-0.01%
2024/01/26	1	70.80	0	0.00	71.00	1	15,757	0.01%
2024/01/25	2	71.30	0	0.00	71.00	2	15,800	0.01%
2024/01/24	1	70.90	2	71.70	71.60	-1	15,743	-0.01%
2024/01/23	1.1	71.44	6	71.97	70.70	-4.9	15,551	-0.03%
2024/01/22	3	68.60	9	69.93	69.30	-6	15,291	-0.04%
2024/01/19	7	69.30	2	69.70	69.30	5	15,260	0.03%
2024/01/18	1	68.50	1.3	68.00	68.20	-0.3	15,318	0.00%
2024/01/17	14.1	67.93	0	0.00	67.80	14.1	15,230	0.09%
2024/01/16	6.5	69.34	0	0.00	69.40	6.5	15,127	0.04%
2024/01/12	2.1	68.80	2	68.90	68.80	0.1	14,915	0.00%
2024/01/11	6.3	69.92	0.5	69.20	69.40	5.8	14,862	0.04%
2024/01/10	8.2	71.34	0	0.00	71.50	8.2	14,549	0.06%
2024/01/09	1	72.70	0.5	73.10	72.60	0.5	14,570	0.00%
2024/01/08	3.1	73.08	0	0.00	73.10	3.1	14,541	0.02%
2024/01/04	1	74.20	2	74.25	74.40	-1	14,802	-0.01%
2024/01/03	12.1	73.85	1	73.60	73.10	11.1	14,861	0.07%
2024/01/02	2	76.90	0	0.00	76.50	2	14,627	0.01%
2023/12/29	1	78.00	1	78.50	78.00	0	14,616	0.00%
2023/12/28	1.2	78.90	3	79.90	78.30	-1.8	14,536	-0.01%
2023/12/27	12	79.13	13	78.78	79.70	-1	14,374	-0.01%
2023/12/26	1	77.10	28	77.46	78.00	-27	14,081	-0.19%
2023/12/25	1	75.50	1	75.40	75.40	0	14,281	0.00%
2023/12/22	15	77.16	13	77.14	75.90	2	14,305	0.01%
2023/12/21	0	0.00	7	74.64	75.40	-7	13,770	-0.05%
2023/12/20	2.1	72.09	0	0.00	71.80	2.1	13,486	0.02%
2023/12/18	2	74.10	0	0.00	73.40	2	13,450	0.01%
2023/12/15	0	0.00	12	75.38	74.50	-12	13,379	-0.09%
2023/12/14	0	0.00	1	75.00	72.80	-1	12,831	-0.01%
2023/12/08	1	71.80	1	72.00	72.10	0	12,959	0.00%
2023/12/07	2	71.00	0.2	70.90	70.70	1.9	12,868	0.01%
2023/12/06	5	72.50	0.4	72.50	72.00	4.6	12,755	0.04%
2023/12/05	2	72.55	0	0.00	73.20	2	12,633	0.02%
2023/12/04	0.3	74.50	7	74.50	74.00	-6.7	12,581	-0.05%
2023/12/01	5.3	73.70	10	73.70	73.70	-4.7	12,372	-0.04%
2023/11/30	2	73.70	5	74.84	75.00	-3	12,116	-0.02%
2023/11/29	8	73.06	2	73.05	74.20	6	11,568	0.05%
2023/11/28	3	72.80	15	72.95	73.50	-12	11,080	-0.11%
2023/11/27	3	69.27	0	0.00	70.10	3	10,413	0.03%
2023/11/24	5.3	69.73	1	69.80	70.80	4.3	10,125	0.04%
2023/11/22	2	69.65	4	70.60	70.70	-2	9,571	-0.02%
2023/11/21	0	0.00	3	70.83	70.60	-3	9,356	-0.03%
2023/11/20	19	70.82	27.1	70.00	70.00	-8.1	9,141	-0.09%
2023/11/15	1	67.70	12.2	68.58	67.60	-11.2	8,836	-0.13%
2023/11/14	2	65.70	12.2	66.35	66.10	-10.2	8,635	-0.12%
2023/11/13	18.1	63.48	0	0.00	63.60	18.1	8,651	0.21%
2023/11/10	5.1	64.18	0	0.00	63.70	5.1	8,596	0.06%
2023/11/09	0.1	64.75	0	0.00	64.60	0.1	8,583	0.00%
2023/11/08	1	65.50	0	0.00	65.40	1	8,677	0.01%
2023/11/06	5.1	64.82	0	0.00	65.40	5.1	8,664	0.06%
2023/11/03	2	66.00	0	0.00	66.10	2	8,452	0.02%
2023/11/01	1	64.30	0	0.00	64.50	1	8,360	0.01%
2023/10/30	2	64.30	0	0.00	64.90	2	8,489	0.02%
2023/10/27	4.2	65.01	0	0.00	64.80	4.2	8,531	0.05%
2023/10/26	2	66.10	10	66.20	66.10	-8	8,531	-0.09%
2023/10/24	4	67.73	0	0.00	67.80	4	8,898	0.04%
2023/10/23	0	0.00	1	69.70	69.60	-1	8,945	-0.01%
2023/10/19	2	70.50	7	70.31	70.50	-5	8,939	-0.06%
2023/10/17	1	71.00	0	0.00	70.90	1	8,886	0.01%
2023/10/12	0	0.00	0.3	68.20	71.00	-0.3	8,808	0.00%
2023/10/11	0	0.00	2	70.85	70.70	-2	8,569	-0.02%
2023/10/06	13	70.05	1	69.00	69.20	12	8,525	0.14%
2023/10/05	0.3	69.70	3	68.90	69.50	-2.7	8,578	-0.03%
2023/10/03	0	0.00	2	69.25	68.10	-2	8,654	-0.02%
2023/10/02	0	0.00	1	67.40	67.60	-1	8,587	-0.01%
2023/09/28	5	66.12	0.1	67.00	65.60	4.9	8,542	0.06%
2023/09/26	0	0.00	3	70.90	70.30	-3	8,255	-0.04%
2023/09/25	0	0.00	1	71.50	71.60	-1	8,271	-0.01%
2023/09/22	3	72.10	0	0.00	72.00	3	8,461	0.04%
2023/09/21	1	71.80	3.1	71.89	72.80	-2.1	8,584	-0.02%
2023/09/20	0	0.00	2.5	70.80	70.70	-2.5	8,534	-0.03%
2023/09/19	1	72.00	0	0.00	71.70	1	8,729	0.01%
2023/09/18	0	0.00	1	72.50	72.30	-1	8,931	-0.01%
2023/09/15	6.5	72.26	9	71.99	72.40	-2.5	9,068	-0.03%
2023/09/14	1	69.60	11	69.59	70.00	-10	8,745	-0.11%
2023/09/13	0.1	68.00	3	68.63	68.40	-2.9	8,704	-0.03%
2023/09/12	0	0.00	0.1	66.90	66.80	-0.1	8,869	0.00%
2023/09/11	3	66.17	0.1	66.00	65.70	2.9	8,993	0.03%
2023/09/08	0	0.00	9	66.64	67.20	-9	9,209	-0.10%
2023/09/07	2	68.25	0.4	67.80	67.20	1.6	9,409	0.02%
2023/09/06	0	0.00	0.1	68.10	68.00	-0.1	9,453	0.00%
2023/09/01	9.1	69.24	14.2	68.63	68.20	-5.1	9,565	-0.05%
2023/08/31	1.5	67.33	2	68.50	66.60	-0.5	9,428	-0.01%
2023/08/30	0	0.00	2	66.80	66.70	-2	9,383	-0.02%
2023/08/29	0	0.00	2	65.80	66.20	-2	9,505	-0.02%
2023/08/28	1	65.70	0	0.00	65.60	1	9,658	0.01%
2023/08/25	1	65.50	1	65.70	65.00	0	9,955	0.00%
2023/08/24	0.5	65.40	0	0.00	65.30	0.5	10,028	0.00%
2023/08/23	0.1	63.00	0	0.00	63.50	0.1	10,157	0.00%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/18	0	0.00	1	64.80	64.60	-1	11,063	-0.01%
2023/08/17	6	65.03	1	66.10	65.60	5	11,119	0.04%
2023/08/16	2	63.35	0	0.00	63.70	2	11,260	0.02%
2023/08/15	0.1	64.90	0	0.00	64.60	0.1	11,326	0.00%
2023/08/14	18.2	65.39	9	64.90	64.90	9.2	11,543	0.08%
2023/08/11	0	0.00	2	67.80	67.90	-2	11,783	-0.02%
2023/08/10	3.1	67.40	1	67.10	67.10	2.1	11,789	0.02%
2023/08/08	2	68.60	0	0.00	68.50	2	11,788	0.02%
2023/08/04	2	69.50	1.2	70.29	69.90	0.8	11,794	0.01%
2023/08/02	1.1	69.22	0	0.00	69.10	1.1	11,778	0.01%
2023/08/01	2	71.00	0	0.00	71.00	2	11,775	0.02%
2023/07/31	7	74.33	2	72.30	72.30	5	11,778	0.04%
2023/07/28	10	74.24	17	74.26	74.80	-7	11,713	-0.06%
2023/07/27	0	0.00	5	70.66	71.40	-5	11,480	-0.04%
2023/07/26	1.1	66.51	0	0.00	67.10	1.1	11,341	0.01%
2023/07/25	1	68.50	0	0.00	68.20	1	11,414	0.01%
2023/07/24	0	0.00	1	69.60	69.30	-1	11,413	-0.01%
2023/07/21	0.2	69.75	0	0.00	70.10	0.2	11,443	0.00%
2023/07/19	0	0.00	1	71.10	70.40	-1	11,461	-0.01%
2023/07/18	2.3	70.25	1	69.80	69.50	1.3	11,413	0.01%
2023/07/17	0	0.00	0.1	70.80	71.70	-0.1	11,465	0.00%
2023/07/14	1	71.60	1	71.50	71.70	0	11,512	0.00%
2023/07/13	1	70.70	1	71.40	70.90	0	11,526	0.00%
2023/07/12	4	69.02	3	70.30	70.10	1	11,523	0.01%
2023/07/11	1.1	70.10	1	70.80	69.90	0.1	11,521	0.00%
2023/07/07	7	68.79	5	69.10	69.10	2	12,084	0.02%
2023/07/06	0	0.00	2	70.20	70.10	-2	12,369	-0.02%
2023/07/05	6	69.73	5	70.50	70.10	1	12,646	0.01%
2023/07/04	1	70.20	3	70.20	70.40	-2	12,939	-0.02%
2023/07/03	2	70.10	1	70.10	70.10	1	13,198	0.01%
2023/06/30	3	70.33	14	70.40	70.80	-11	13,756	-0.08%
2023/06/29	7	72.39	14	72.76	72.20	-7	13,957	-0.05%
2023/06/28	14	69.96	1	70.10	69.50	13	13,915	0.09%
2023/06/27	7	71.21	5	70.80	70.80	2	13,928	0.01%
2023/06/26	6	72.93	8	73.00	73.00	-2	13,798	-0.01%
2023/06/21	13	74.28	4	75.33	74.60	9	13,909	0.06%
2023/06/20	1	77.30	1	78.50	77.40	0	13,709	0.00%
2023/06/19	2	78.50	1	77.90	78.00	1	13,645	0.01%
2023/06/16	0	0.00	2	76.25	78.50	-2	13,584	-0.01%
2023/06/15	1	76.40	0	75.20	75.30	1	13,317	0.01%
2023/06/14	2	75.40	6	75.38	76.20	-4	13,331	-0.03%
2023/06/13	2	75.00	2.4	75.08	74.80	-0.4	13,089	0.00%
2023/06/12	0	0.00	6	73.02	72.90	-6	12,895	-0.05%
2023/06/08	5	70.62	3	70.20	70.20	2	12,837	0.02%
2023/06/07	4	71.53	3	71.90	71.90	1	12,807	0.01%
2023/06/06	2.1	72.25	5	72.20	72.40	-2.9	12,914	-0.02%
2023/06/05	0	0.00	0.2	72.12	72.10	-0.2	13,136	0.00%
2023/06/02	1.2	72.75	3	73.10	72.90	-1.8	13,091	-0.01%
2023/06/01	5	71.70	9.1	71.50	71.40	-4.1	12,992	-0.03%
2023/05/31	0	0.00	1	72.50	73.50	-1	12,867	-0.01%
2023/05/30	5	71.60	0	0.00	71.90	5	12,652	0.04%
2023/05/29	3	70.90	8	71.18	71.20	-5	12,614	-0.04%
2023/05/26	8	72.03	6	71.78	71.90	2	12,517	0.02%
2023/05/25	0.1	71.20	12	71.48	72.40	-11.9	12,261	-0.10%
2023/05/24	3	69.63	0	0.00	69.90	3	11,824	0.03%
2023/05/23	3	69.40	0	0.00	69.90	3	11,637	0.03%
2023/05/22	7	71.63	3	72.40	70.10	4	11,504	0.03%
2023/05/19	0	0.00	1	69.50	69.90	-1	11,249	-0.01%
2023/05/18	1	69.70	3	69.67	69.30	-2	11,183	-0.02%
2023/05/17	8.3	67.20	14	67.73	68.00	-5.7	10,951	-0.05%
2023/05/16	0	0.00	1	65.50	64.60	-1	10,611	-0.01%
2023/05/12	1	62.80	0	0.00	63.80	1	10,608	0.01%
2023/05/11	2	63.70	0	0.00	63.30	2	10,652	0.02%
2023/05/10	1	64.00	1	64.50	64.20	0	10,683	0.00%
2023/05/09	1	64.70	0	0.00	64.70	1	10,660	0.01%
2023/05/08	1	64.80	0	0.00	64.80	1	10,677	0.01%
2023/05/03	2	66.40	2	67.30	67.10	0	10,701	0.00%
2023/05/02	2	66.95	10	66.68	66.70	-8	10,809	-0.07%
2023/04/28	8	67.40	4	67.75	67.80	4	11,092	0.04%
2023/04/27	1	65.10	0	0.00	65.60	1	10,915	0.01%
2023/04/25	0	0.00	1	65.60	63.50	-1	10,897	-0.01%
2023/04/21	0	0.00	1.1	64.35	64.50	-1.1	10,840	-0.01%
2023/04/20	3	65.13	0	0.00	65.50	3	10,849	0.03%
2023/04/18	0.3	67.40	0.5	67.60	67.30	-0.2	10,914	0.00%
2023/04/17	1	67.00	1	67.80	68.00	0	11,094	0.00%
2023/04/14	2.1	67.60	4.5	67.78	67.60	-2.4	11,065	-0.02%
2023/04/13	2	67.60	5.1	67.79	67.50	-3.1	11,035	-0.03%
2023/04/12	11	68.80	7	68.87	69.10	4	10,786	0.04%
2023/04/11	8	68.55	11.5	68.26	68.20	-3.5	10,277	-0.03%
2023/04/10	3	66.83	1	67.00	66.70	2	9,887	0.02%
2023/04/07	6	68.40	32	68.43	68.60	-26	9,551	-0.27%
2023/04/06	5.3	65.74	3	66.17	66.40	2.3	9,152	0.03%
2023/03/31	3.4	66.08	11.1	66.46	66.50	-7.7	8,839	-0.09%
2023/03/30	0	0.00	7	64.20	63.90	-7	8,287	-0.08%
2023/03/29	8	61.39	0	0.00	61.00	8	7,940	0.10%
2023/03/28	1.4	63.10	0	0.00	62.50	1.4	7,909	0.02%
2023/03/27	0	0.00	1	63.30	63.20	-1	7,836	-0.01%
2023/03/24	8	62.40	22	62.97	63.30	-14	7,789	-0.18%
2023/03/21	5	58.40	5	58.80	58.60	0	7,446	0.00%
2023/03/20	1	59.10	0	0.00	59.20	1	7,469	0.01%
2023/03/17	1	60.00	2	59.80	59.30	-1	7,553	-0.01%
2023/03/10	2	58.30	0	0.00	58.70	2	7,943	0.03%
2023/03/09	4	59.80	23	60.00	59.10	-19	8,062	-0.24%
2023/03/08	82	60.35	70	60.57	61.00	12	8,128	0.15%
2023/03/03	1	57.90	0	0.00	57.90	1	8,220	0.01%
2023/03/01	7	57.51	0	0.00	57.30	7	8,250	0.08%
2023/02/23	0	0.00	6	58.87	59.50	-6	8,398	-0.07%
2023/02/22	5	58.60	0	0.00	58.70	5	8,649	0.06%
2023/02/21	0	0.00	0.1	60.00	60.40	-0.1	8,811	0.00%
2023/02/20	0	0.00	6.2	60.38	60.00	-6.2	8,908	-0.07%
2023/02/17	2	59.70	0	0.00	59.70	2	9,019	0.02%
2023/02/16	0	0.00	2	59.80	59.70	-2	9,137	-0.02%
2023/02/14	0.1	58.50	0	0.00	58.40	0.1	9,351	0.00%
2023/02/10	0	0.00	1	58.50	58.30	-1	9,554	-0.01%
2023/02/09	6	57.53	0	0.00	58.00	6	9,686	0.06%
2023/02/08	2	59.10	2	58.40	58.40	0	9,703	0.00%
2023/02/06	2	58.65	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	24	60.09	59.90	-24	9,805	-0.24%
2023/02/01	0	0.00	0.1	57.90	58.20	-0.1	9,842	0.00%
2023/01/31	4	58.00	1	57.70	57.80	3	9,858	0.03%
2023/01/30	1	60.30	5	60.22	60.30	-4	9,772	-0.04%
2023/01/16	0	0.00	1	57.50	57.50	-1	9,732	-0.01%
2023/01/12	2	56.80	0	0.00	56.20	2	10,227	0.02%
2023/01/11	0	0.00	6	56.42	57.00	-6	10,492	-0.06%
2023/01/10	0	0.00	3	56.83	56.50	-3	10,614	-0.03%
2023/01/09	1	56.30	6	56.18	56.70	-5	10,734	-0.05%
2023/01/06	3	54.00	0	0.00	55.00	3	11,045	0.03%
2023/01/05	3	54.90	5	55.42	54.90	-2	11,150	-0.02%
2023/01/04	0	0.00	6	53.77	54.10	-6	11,365	-0.05%
2022/12/27	2	52.10	2	52.20	51.90	0	12,174	0.00%
2022/12/23	3	50.37	0	0.00	51.40	3	12,550	0.02%
2022/12/22	0	0.00	1	52.20	51.70	-1	12,618	-0.01%
2022/12/21	2	51.95	4	51.83	51.50	-2	12,675	-0.02%
2022/12/20	12	53.00	3.1	52.22	52.00	8.9	12,632	0.07%
2022/12/19	5	54.02	3	53.87	53.70	2	12,685	0.02%
2022/12/16	4	54.78	0	0.00	54.50	4	12,705	0.03%
2022/12/14	0	0.00	2	55.60	55.50	-2	12,755	-0.02%
2022/12/13	0	0.00	1	54.80	54.80	-1	12,848	-0.01%
2022/12/09	2	53.75	0	0.00	53.70	2	13,049	0.02%
2022/12/07	2	53.90	0	0.00	53.50	2	13,037	0.02%
2022/12/06	15	55.09	0	0.00	54.30	15	12,971	0.12%
2022/12/05	1	56.30	0	0.00	56.20	1	12,790	0.01%
2022/12/02	2	56.00	1	56.90	56.10	1	12,759	0.01%
2022/12/01	2	57.30	1	57.60	57.50	1	12,598	0.01%
2022/11/30	12	56.53	2	56.50	56.80	10	12,465	0.08%
2022/11/29	3	57.13	0	0.00	57.20	3	12,256	0.02%
2022/11/28	2	58.80	0	0.00	58.50	2	12,021	0.02%
2022/11/25	0	0.00	1	59.80	59.70	-1	11,941	-0.01%
2022/11/23	0	0.00	1	60.20	59.80	-1	11,862	-0.01%
2022/11/22	0.1	58.20	0	0.00	59.20	0.1	11,790	0.00%
2022/11/21	4	59.00	0	0.00	58.40	4	11,699	0.03%
2022/11/18	2	60.90	4	60.83	60.70	-2	11,515	-0.02%
2022/11/17	2	58.55	2	59.00	58.90	0	11,262	0.00%
2022/11/11	0	0.00	4	59.45	59.80	-4	10,735	-0.04%
2022/11/10	2	57.35	1	57.40	58.00	1	10,519	0.01%
2022/11/09	1	57.60	3	57.90	58.10	-2	10,463	-0.02%
2022/11/08	2	56.75	25	57.10	57.10	-23	10,372	-0.22%
2022/11/07	0	0.00	3.2	57.04	56.90	-3.2	10,263	-0.03%
2022/11/04	2	54.60	0	0.00	54.90	2	10,120	0.02%
2022/11/03	0	0.00	4	55.95	56.00	-4	10,076	-0.04%
2022/10/31	0	0.00	3.2	54.66	54.50	-3.2	10,018	-0.03%
2022/10/28	3	53.30	0	0.00	53.10	3	9,982	0.03%
2022/10/27	0	0.00	0.2	54.90	55.00	-0.2	9,909	0.00%
2022/10/25	2	54.00	2	55.00	54.10	0	9,873	0.00%
2022/10/24	0	0.00	1.2	56.85	55.60	-1.2	9,777	-0.01%
2022/10/21	1	55.50	3	56.10	55.70	-2	9,588	-0.02%
2022/10/20	4	55.03	2	55.50	55.70	2	9,364	0.02%
2022/10/19	4	53.98	13	54.35	53.80	-9	9,033	-0.10%
2022/10/18	1.1	56.29	3	55.20	55.80	-1.9	8,832	-0.02%
2022/10/17	2	54.30	6	55.62	56.20	-4	8,778	-0.05%
2022/10/14	6	53.27	15	53.74	55.20	-9	8,617	-0.10%
2022/10/13	22	52.00	18	52.14	51.40	4	8,335	0.05%
2022/10/12	0	0.00	13.1	52.70	52.70	-13.1	8,264	-0.16%
2022/10/11	0	0.00	2	49.75	49.75	-2	8,133	-0.02%
2022/10/07	3	49.80	1	50.10	50.20	2	8,109	0.02%
2022/10/06	2	50.00	0	0.00	50.20	2	8,135	0.02%
2022/10/05	0	0.00	11	51.12	51.40	-11	8,133	-0.14%
2022/10/04	16	48.84	25	49.53	49.95	-9	7,909	-0.11%
2022/10/03	3	47.42	1	47.60	47.55	2	7,827	0.03%
2022/09/30	10	48.30	14	48.33	48.95	-4	7,875	-0.05%
2022/09/29	0	0.00	4	46.31	47.15	-4	7,887	-0.05%
2022/09/28	5	45.73	10	46.78	45.50	-5	7,919	-0.06%
2022/09/27	10	45.83	2	45.73	46.00	8	7,911	0.10%
2022/09/26	3.1	45.82	0	0.00	45.65	3.1	8,021	0.04%
2022/09/23	1	47.60	2.2	47.91	47.60	-1.2	8,183	-0.01%
2022/09/22	2	46.10	0	0.00	46.80	2	8,624	0.02%
2022/09/21	2	47.15	0.3	47.67	47.15	1.7	8,703	0.02%
2022/09/20	6.4	47.79	0	0.00	47.65	6.4	8,687	0.07%
2022/09/19	7	48.26	0	0.00	48.60	7	8,575	0.08%
2022/09/16	2.1	49.32	0	0.00	49.10	2.1	8,503	0.02%
2022/09/15	9	51.04	0.1	50.80	50.40	8.9	8,348	0.11%
2022/09/14	2	50.80	0	0.00	50.70	2	8,371	0.02%
2022/09/12	1	52.40	0	0.00	52.30	1	8,331	0.01%
2022/09/08	0.1	51.00	0	0.00	51.10	0.1	8,389	0.00%
2022/09/07	0	0.00	1	51.00	50.60	-1	8,413	-0.01%
2022/09/06	1	50.60	0	0.00	51.20	1	8,481	0.01%
2022/09/02	1	52.50	2	52.60	52.10	-1	8,675	-0.01%
2022/09/01	0	0.00	0.1	52.70	52.60	-0.1	8,715	0.00%
2022/08/31	1	53.40	1	53.20	53.40	0	8,690	0.00%
2022/08/26	0	0.00	0.2	53.80	53.50	-0.2	8,694	0.00%
2022/08/25	0.1	53.50	1	53.50	53.60	-0.9	8,676	-0.01%
2022/08/24	2.1	52.70	0	0.00	52.60	2.1	8,725	0.02%
2022/08/23	0	0.00	1.1	53.52	53.40	-1.1	8,861	-0.01%
2022/08/19	3	54.20	5	54.14	54.30	-2	9,026	-0.02%
2022/08/18	2	53.65	2	53.70	53.60	0	9,061	0.00%
2022/08/17	2	53.30	8	53.40	55.00	-6	9,063	-0.07%
2022/08/16	1	53.90	1	53.50	53.80	0	9,084	0.00%
2022/08/15	18	53.89	0	0.00	53.80	18	9,102	0.20%
2022/08/12	8	53.66	1	54.10	54.10	7	9,083	0.08%
2022/08/11	0	0.00	5.4	53.04	53.00	-5.4	9,076	-0.06%
2022/08/10	3.4	51.90	0	0.00	51.60	3.4	9,107	0.04%
2022/08/09	0.1	52.80	2	53.20	52.90	-1.9	9,129	-0.02%
2022/08/08	0.2	53.00	1	52.60	53.10	-0.8	9,293	-0.01%
2022/08/05	1.1	53.30	3	53.20	53.20	-1.9	9,286	-0.02%
2022/08/04	0.1	51.10	0	0.00	51.00	0.1	9,258	0.00%
2022/08/03	0	0.00	2.3	51.00	51.20	-2.3	9,277	-0.02%
2022/08/02	12.3	50.53	1	50.40	50.40	11.3	9,277	0.12%
2022/08/01	12	52.02	0	0.00	52.20	12	9,213	0.13%
2022/07/27	0	0.00	1.3	52.45	52.60	-1.3	9,368	-0.01%
2022/07/26	1.3	52.87	0	0.00	52.50	1.3	9,398	0.01%
2022/07/25	0.2	52.30	0	0.00	52.70	0.2	9,434	0.00%
2022/07/21	0	0.00	2	54.35	54.30	-2	9,328	-0.02%
2022/07/20	0	0.00	1	53.60	53.40	-1	9,332	-0.01%
2022/07/19	3.1	53.17	2	53.35	53.00	1.1	9,270	0.01%
2022/07/18	1.5	54.00	2	53.00	54.20	-0.5	9,209	-0.01%
2022/07/15	0	0.00	6	50.90	51.40	-6	8,975	-0.07%
2022/07/14	0	0.00	1	49.85	49.85	-1	8,934	-0.01%
2022/07/13	0	0.00	1	49.70	49.00	-1	8,893	-0.01%
2022/07/11	0	0.00	0	48.67	49.00	0	8,699	0.00%
2022/07/08	0	49.93	1	50.60	49.65	-1	8,838	-0.01%
2022/07/07	2	50.00	1.3	49.91	50.50	0.7	8,699	0.01%
2022/07/06	0.3	48.80	0.2	48.77	48.60	0.1	8,629	0.00%
2022/07/05	1	48.65	0	0.00	49.40	1	8,597	0.01%
2022/07/04	1	48.95	1.1	49.08	49.15	-0.1	8,559	0.00%
2022/07/01	2	48.75	1	48.35	48.30	1	8,567	0.01%
2022/06/30	17.2	49.42	10.2	49.40	49.40	7	8,490	0.08%
2022/06/29	0.1	57.84	0	0.00	57.10	0.1	8,100	0.00%
2022/06/28	3.2	58.43	3	58.90	58.90	0.2	8,053	0.00%
2022/06/27	0.1	59.80	0	0.00	59.80	0.1	8,043	0.00%
2022/06/24	4	58.95	3	58.57	58.90	1	8,109	0.01%
2022/06/22	0	0.00	0	60.10	58.10	0	8,481	0.00%
2022/06/21	0.2	60.00	0	59.73	60.00	0.2	8,867	0.00%
2022/06/20	0	0.00	1.5	59.67	59.50	-1.5	8,978	-0.02%
2022/06/17	0.5	59.70	0	0.00	60.10	0.5	9,071	0.01%
2022/06/16	2.2	61.01	0	62.50	60.40	2.2	9,037	0.02%
2022/06/15	2.2	61.63	0	62.20	61.20	2.2	9,029	0.02%
2022/06/14	0	61.79	0	61.80	62.20	0	9,057	0.00%
2022/06/13	17.2	62.12	0	0.00	62.20	17.2	9,249	0.19%
2022/06/09	0	0.00	1	65.50	65.70	-1	9,270	-0.01%
2022/06/08	0	0.00	0	66.48	66.10	0	9,338	0.00%
2022/06/07	1	65.90	1	65.80	65.80	0	9,453	0.00%
2022/06/06	0	66.30	0	66.70	66.80	0	9,489	0.00%
2022/06/02	0	0.00	0	66.88	66.80	0	9,621	0.00%
2022/06/01	0.1	66.90	5	66.90	66.80	-4.9	9,880	-0.05%
2022/05/31	0	65.41	4.1	66.77	66.80	-4.1	9,935	-0.04%
2022/05/30	0	0.00	2	65.60	65.80	-2	9,947	-0.02%
2022/05/27	6.1	63.69	0	64.18	63.90	6.1	9,937	0.06%
2022/05/26	6.3	64.29	4	63.50	63.50	2.3	9,990	0.02%
2022/05/25	0	0.00	0.3	64.84	64.70	-0.3	10,029	0.00%
2022/05/24	8.3	65.02	4	64.59	64.30	4.3	10,158	0.04%
2022/05/23	0.1	66.52	0	0.00	66.40	0.1	10,161	0.00%
2022/05/20	0	0.00	0	67.17	66.80	0	10,280	0.00%
2022/05/19	1	65.92	0	0.00	66.90	1	10,442	0.01%
2022/05/18	0.4	67.60	0	0.00	67.20	0.4	10,704	0.00%
2022/05/17	1	67.00	0.1	67.00	67.00	0.9	11,201	0.01%
2022/05/16	0	0.00	2	68.00	66.90	-2	11,396	-0.02%
2022/05/13	1	65.00	5	65.10	65.50	-4	11,314	-0.04%
2022/05/11	1	64.60	2	64.75	65.20	-1	11,594	-0.01%
2022/05/10	4	65.75	2.1	65.79	66.00	2	11,607	0.02%
2022/05/09	3	65.30	3	65.10	65.10	0	11,659	0.00%
2022/05/06	1.1	66.51	0	0.00	66.80	1.1	11,759	0.01%
2022/05/05	0	0.00	6	67.05	67.00	-6	11,942	-0.05%
2022/05/04	0	65.80	1	66.40	66.10	-1	11,822	-0.01%
2022/04/29	0	0.00	2.1	65.49	65.60	-2.1	11,874	-0.02%
2022/04/28	0	0.00	0.3	64.50	64.20	-0.3	11,991	0.00%
2022/04/27	5.3	62.52	1	63.20	63.20	4.3	11,955	0.04%
2022/04/26	2	64.20	0	0.00	64.20	2	11,909	0.02%
2022/04/25	10	64.25	10	64.30	64.30	0	11,900	0.00%
2022/04/22	2	65.90	0	0.00	66.40	2	11,817	0.02%
2022/04/21	2	65.80	4	66.90	66.90	-2	11,799	-0.02%
2022/04/20	0	64.60	0	0.00	65.30	0	11,771	0.00%
2022/04/19	7.1	64.56	0	0.00	64.40	7.1	11,725	0.06%
2022/04/18	0	0.00	2	63.80	63.80	-2	11,730	-0.02%
2022/04/15	0.2	64.20	0	64.53	63.90	0.2	11,730	0.00%
2022/04/14	16	64.46	3	64.30	64.10	13	11,775	0.11%
2022/04/13	0	0.00	0	66.44	66.70	0	11,644	0.00%
2022/04/12	3	65.40	1	66.00	65.50	2	11,716	0.02%
2022/04/11	0	0.00	3	66.40	66.80	-3	11,656	-0.03%
2022/04/08	1	66.60	0	0.00	66.80	1	11,691	0.01%
2022/04/07	0	0.00	3	67.50	66.20	-3	11,833	-0.03%
2022/04/06	19	66.57	0	0.00	66.60	19	11,677	0.16%
2022/04/01	2	68.35	0	0.00	69.20	2	11,474	0.02%
2022/03/31	1	69.30	0	0.00	69.20	1	11,373	0.01%
2022/03/30	1	69.60	1	70.20	69.30	0	11,324	0.00%
2022/03/29	1	69.20	0	0.00	69.00	1	11,401	0.01%
2022/03/28	77	68.86	5.2	68.84	69.80	71.8	11,703	0.61%
2022/03/25	19	69.41	78	69.77	68.90	-59	11,833	-0.50%
2022/03/24	30	70.80	0	0.00	71.30	30	11,633	0.26%
2022/03/23	0.2	74.49	0	0.00	73.70	0.2	11,227	0.00%
2022/03/22	2	73.55	0	0.00	74.00	2	11,175	0.02%
2022/03/21	0	0.00	2	74.95	74.90	-2	11,088	-0.02%
2022/03/18	0	0.00	1	74.40	74.80	-1	11,147	-0.01%
2022/03/17	2	73.55	1.2	73.98	74.20	0.8	11,151	0.01%
2022/03/16	7	70.84	1	71.90	70.90	6	11,085	0.05%
2022/03/15	0.2	74.10	1	73.20	73.00	-0.8	10,921	-0.01%
2022/03/14	0	75.40	0	0.00	75.70	0	10,970	0.00%
2022/03/11	1	75.90	2	75.00	75.60	-1	10,971	-0.01%
2022/03/10	3.5	76.79	4	76.80	76.70	-0.5	11,079	0.00%
2022/03/09	0	0.00	0.2	75.80	74.90	-0.2	11,462	0.00%
2022/03/08	4	75.40	11	77.10	74.70	-7	12,369	-0.06%
2022/03/07	15.2	76.65	4	76.90	76.90	11.2	12,479	0.09%
2022/03/04	0	0.00	1	81.90	81.60	-1	12,687	-0.01%
2022/03/03	2	82.40	3	82.60	82.60	-1	12,750	-0.01%
2022/03/02	0	0.00	1	79.60	79.70	-1	12,753	-0.01%
2022/03/01	0	0.00	4	79.17	79.90	-4	12,792	-0.03%
2022/02/25	7	77.74	4.2	77.42	77.10	2.8	12,808	0.02%
2022/02/24	0.2	77.20	0	0.00	76.30	0.2	13,186	0.00%
2022/02/23	0.5	79.10	0.1	78.73	79.00	0.4	13,782	0.00%
2022/02/22	2.1	78.18	2.2	78.72	78.70	-0.1	13,846	0.00%
2022/02/21	5	82.14	1	80.60	80.40	4	13,791	0.03%
2022/02/18	1	82.90	2	82.80	83.50	-1	13,757	-0.01%
2022/02/17	1	82.20	5	81.60	82.70	-4	13,560	-0.03%
2022/02/16	1.2	80.40	5	80.30	80.50	-3.9	13,157	-0.03%
2022/02/15	0	0.00	1	79.30	78.80	-1	12,947	-0.01%
2022/02/14	1	77.90	2	78.25	78.70	-1	12,952	-0.01%
2022/02/11	1	79.00	0	0.00	79.00	1	13,023	0.01%
2022/02/10	1	78.80	6	78.87	79.00	-5	13,004	-0.04%
2022/02/09	0	0.00	2	78.60	78.50	-2	13,050	-0.02%
2022/02/08	1	77.50	5	77.20	77.40	-4	13,067	-0.03%
2022/02/07	1	76.10	10	75.88	76.40	-9	13,149	-0.07%
2022/01/26	2	72.30	0.2	72.15	72.00	1.8	13,115	0.01%
2022/01/25	0.2	72.10	0	0.00	72.00	0.2	13,324	0.00%
2022/01/24	1	72.00	2.3	72.95	72.60	-1.3	13,311	-0.01%
2022/01/21	9.2	72.58	6	72.53	72.30	3.2	13,394	0.02%
2022/01/20	1	75.00	0	0.00	75.10	1	13,388	0.01%
2022/01/19	1	75.10	0	0.00	75.20	1	13,604	0.01%
2022/01/18	1	75.80	4	75.88	75.10	-3	13,634	-0.02%
2022/01/12	0	0.00	2	74.15	74.40	-2	13,660	-0.01%
2022/01/10	3	73.20	1	73.80	74.90	2	13,727	0.01%
2022/01/07	0	0.00	0	74.30	73.70	0	13,863	0.00%
2022/01/06	9.1	74.17	1	74.30	73.80	8.1	13,995	0.06%
2022/01/05	4.1	76.16	0	0.00	75.90	4.1	14,067	0.03%
2022/01/04	0	0.00	1	77.00	77.20	-1	14,085	-0.01%
2022/01/03	3	77.47	0	0.00	76.20	3	14,124	0.02%
2021/12/30	0	0.00	6	78.15	78.10	-6	14,152	-0.04%
2021/12/28	2	76.50	0	0.00	76.70	2	14,486	0.01%
2021/12/27	1	75.80	0	0.00	76.60	1	14,579	0.01%
2021/12/23	1	76.00	1	76.00	75.90	0	15,123	0.00%
2021/12/22	6	77.06	13	78.94	76.50	-7	15,403	-0.05%
2021/12/21	8	77.70	9	77.50	76.80	-1	15,245	-0.01%
2021/12/20	2	78.15	3	77.27	75.90	-1	15,025	-0.01%
2021/12/17	0	0.00	20	75.18	75.70	-20	14,877	-0.13%
2021/12/16	23	77.20	5	76.10	76.00	18	14,944	0.12%
2021/12/15	0	0.00	0.1	75.54	76.00	-0.1	14,956	0.00%
2021/12/14	3.1	75.08	22	75.88	74.80	-18.9	15,006	-0.13%
2021/12/13	3	77.53	2	77.50	76.60	1	14,963	0.01%
2021/12/10	5	78.00	0	0.00	77.80	5	15,132	0.03%
2021/12/09	0	0.00	2.1	77.23	77.50	-2.1	15,118	-0.01%
2021/12/08	5.1	77.40	1	78.50	76.90	4.1	15,080	0.03%
2021/12/07	1	76.90	0	0.00	77.50	1	14,987	0.01%
2021/12/06	2	77.60	2	77.90	77.50	0	14,955	0.00%
2021/12/03	5	78.60	4	78.58	78.80	1	14,926	0.01%
2021/12/02	34	79.45	44.1	79.38	79.80	-10.1	14,545	-0.07%
2021/12/01	0	0.00	10	75.80	76.00	-10	13,754	-0.07%
2021/11/30	14	74.82	37	75.90	74.20	-23	13,587	-0.17%
2021/11/29	0	0.00	10	71.37	73.30	-10	13,246	-0.08%
2021/11/26	0.1	73.99	1	74.00	73.50	-1	13,296	-0.01%
2021/11/24	3	75.60	2	76.10	75.40	1	13,138	0.01%
2021/11/23	11	75.31	22	75.89	75.70	-11	13,139	-0.08%
2021/11/22	8.1	74.49	31	75.01	75.40	-22.9	12,838	-0.18%
2021/11/19	2	69.70	2.6	69.95	69.60	-0.6	12,097	-0.01%
2021/11/17	4	71.10	7	70.89	71.00	-3	12,046	-0.02%
2021/11/16	3	69.80	11	70.37	70.80	-8	12,080	-0.07%
2021/11/15	4	70.28	7	70.44	70.30	-3	12,217	-0.02%
2021/11/12	4	68.30	0	0.00	68.70	4	12,256	0.03%
2021/11/11	4	68.80	0	0.00	68.00	4	12,517	0.03%
2021/11/10	0	0.00	17	69.25	69.90	-17	12,744	-0.13%
2021/11/09	1	68.70	6	68.43	68.70	-5	12,955	-0.04%
2021/11/08	1	67.50	0.2	66.97	67.60	0.8	13,118	0.01%
2021/11/05	0.2	65.90	1	65.90	65.70	-0.8	13,668	-0.01%
2021/11/04	4	67.92	0.2	67.10	66.70	3.8	13,805	0.03%
2021/11/03	0	0.00	21	68.78	68.60	-21	13,729	-0.15%
2021/11/02	2.5	68.04	5	67.80	66.50	-2.5	13,653	-0.02%
2021/11/01	0.2	67.07	3	67.60	67.00	-2.8	13,621	-0.02%
2021/10/29	9	66.47	9	67.03	66.50	0	13,787	0.00%
2021/10/28	1	65.00	0	0.00	66.50	1	13,799	0.01%
2021/10/27	0	0.00	1	64.90	66.20	-1	13,851	-0.01%
2021/10/26	0	0.00	1	63.80	63.70	-1	13,765	-0.01%
2021/10/25	1	62.30	0	0.00	63.50	1	13,794	0.01%
2021/10/22	1	62.10	0	0.00	62.10	1	13,900	0.01%
2021/10/19	2	62.30	2	63.40	63.50	0	14,374	0.00%
2021/10/18	2	63.00	3	62.63	62.70	-1	14,627	-0.01%
2021/10/15	1	63.80	0	0.00	63.70	1	15,092	0.01%
2021/10/14	2	62.15	4	61.78	62.30	-2	15,126	-0.01%
2021/10/13	16	59.74	7	59.50	59.40	9	15,201	0.06%
2021/10/12	5.5	60.59	3	60.97	61.00	2.5	15,328	0.02%
2021/10/08	3	61.60	0.1	62.64	61.60	2.9	15,434	0.02%
2021/10/07	8	61.91	0.3	62.01	61.60	7.7	15,727	0.05%
2021/10/06	12.2	62.69	19	61.81	61.40	-6.8	16,326	-0.04%
2021/10/05	21.2	63.90	1	63.90	64.60	20.2	16,722	0.12%
2021/10/04	0	0.00	3.3	64.88	64.90	-3.3	16,830	-0.02%
2021/10/01	5.3	65.33	7	64.71	64.30	-1.7	16,962	-0.01%
2021/09/30	4	66.25	6.1	67.67	65.90	-2.1	17,021	-0.01%
2021/09/29	3.1	64.41	6.7	66.05	67.20	-3.6	16,775	-0.02%
2021/09/28	0	0.00	0.1	66.00	66.30	-0.1	16,631	0.00%
2021/09/27	0.1	64.70	0.3	64.80	64.60	-0.2	16,644	0.00%
2021/09/24	1	64.90	1	65.09	64.90	0	16,907	0.00%
2021/09/23	0	0.00	5	64.42	64.40	-5	17,098	-0.03%
2021/09/22	2	62.85	2	62.80	63.00	0	17,247	0.00%
2021/09/17	0	0.00	3	64.83	64.90	-3	17,496	-0.02%
2021/09/15	18	64.57	8	64.81	64.00	10	18,073	0.06%
2021/09/14	1	66.60	4	66.33	66.20	-3	18,197	-0.02%
2021/09/13	3	66.50	11	67.00	65.80	-8	18,298	-0.04%
2021/09/10	10	66.54	1.1	66.60	66.80	8.9	18,621	0.05%
2021/09/09	0	0.00	2.1	65.09	65.60	-2.1	18,639	-0.01%
2021/09/08	9.2	64.56	3	63.93	64.30	6.2	18,710	0.03%
2021/09/07	0	0.00	3	65.57	65.20	-3	18,732	-0.02%
2021/09/06	3	67.30	4.1	67.12	66.40	-1.1	18,731	-0.01%
2021/09/03	2	66.10	1	66.60	66.00	1	18,706	0.01%
2021/09/02	0.1	67.20	0	0.00	66.20	0.1	18,806	0.00%
2021/09/01	1	68.40	2	68.35	68.10	-1	19,005	-0.01%
2021/08/31	1	65.90	0	0.00	66.40	1	18,924	0.01%
2021/08/30	0	0.00	2.1	65.83	66.40	-2.1	19,147	-0.01%
2021/08/27	2	65.15	1	65.00	65.00	1	19,410	0.01%
2021/08/26	26.1	66.80	22	65.85	65.30	4.1	19,518	0.02%
2021/08/24	0	0.00	7	65.90	66.00	-7	19,624	-0.04%
2021/08/23	0	0.00	5.1	66.62	66.80	-5.1	19,651	-0.03%
2021/08/20	6	65.07	0	0.00	64.60	6	19,882	0.03%
2021/08/19	9	66.11	0	0.00	65.70	9	19,903	0.05%
2021/08/18	0	0.00	3.1	67.91	69.00	-3.1	19,830	-0.02%
2021/08/17	2.6	66.67	6.1	66.82	66.60	-3.5	19,940	-0.02%
2021/08/16	0	65.70	8	65.19	66.30	-8	19,744	-0.04%
2021/08/13	14	64.71	28	64.58	64.30	-14	19,530	-0.07%
2021/08/12	13	66.05	8.1	66.04	66.30	5	19,218	0.03%
2021/08/11	45.1	68.22	23	67.95	67.30	22.1	19,072	0.12%
2021/08/10	30.1	71.48	9	70.90	70.90	21.1	18,705	0.11%
2021/08/09	2	72.50	4	73.70	73.70	-2	18,666	-0.01%
2021/08/06	7	73.94	4	73.60	73.60	3	18,793	0.02%
2021/08/05	17	74.96	4.2	75.20	75.20	12.9	19,056	0.07%
2021/08/04	17	75.65	4	75.50	75.50	13	19,443	0.07%
2021/08/03	2	75.45	1	75.30	75.80	1	19,608	0.01%
2021/08/02	2	75.00	7	74.56	74.50	-5	19,682	-0.03%
2021/07/29	6	72.30	0	0.00	72.00	6	19,921	0.03%
2021/07/28	5	71.58	2	72.00	72.20	3	20,073	0.01%
2021/07/27	1	74.10	8.4	74.21	73.30	-7.4	20,281	-0.04%
2021/07/26	8.3	74.01	14	73.49	73.50	-5.7	20,386	-0.03%
2021/07/23	1.1	72.41	1	73.90	73.40	0.1	20,489	0.00%
2021/07/22	3	73.70	3	73.87	73.70	0	20,352	0.00%
2021/07/21	22	72.51	15.1	71.84	71.50	7	20,224	0.03%
2021/07/20	9	74.86	4.6	74.73	74.50	4.4	19,822	0.02%
2021/07/19	7	75.89	7.5	75.63	75.60	-0.5	19,898	0.00%
2021/07/16	20.1	77.18	20.9	77.13	77.40	-0.9	20,109	0.00%
2021/07/15	102	78.41	113	78.62	78.60	-11	20,084	-0.05%	大買/大賣/
2021/07/14	20	77.99	12	77.94	77.80	8	20,052	0.04%
2021/07/13	17.1	77.70	14	77.95	76.90	3.1	19,790	0.02%
2021/07/12	45	77.83	14	77.03	76.40	31	19,185	0.16%
2021/07/09	10.1	77.31	5	77.56	78.60	5.1	18,599	0.03%
2021/07/08	8	78.68	0	0.00	78.40	8	18,659	0.04%
2021/07/07	4	79.60	5	79.90	79.50	-1	18,813	-0.01%
2021/07/06	11	80.09	6	79.10	79.10	5	19,223	0.03%
2021/07/05	6.1	79.96	2	80.50	80.40	4.1	19,693	0.02%
2021/07/02	2	79.25	8	79.86	79.50	-6	19,631	-0.03%
2021/07/01	10	78.78	3	78.00	78.00	7	19,620	0.04%
2021/06/30	7	79.20	9	79.43	79.70	-2	19,992	-0.01%
2021/06/29	10	79.92	8	79.63	79.30	2	20,802	0.01%
2021/06/28	31	81.54	7	81.36	81.20	24	20,711	0.12%
2021/06/25	14	80.56	11	80.87	80.00	3	20,404	0.01%
2021/06/24	5	76.92	5	77.50	77.60	0	20,025	0.00%
2021/06/23	11	74.75	42	75.38	76.60	-31	19,915	-0.16%
2021/06/22	4	75.55	2	75.15	75.20	2	19,616	0.01%
2021/06/21	20	76.06	13	74.75	74.70	7	19,487	0.04%
2021/06/18	0	0.00	2	79.55	78.90	-2	19,175	-0.01%
2021/06/17	4	78.10	5	78.64	78.90	-1	19,169	-0.01%
2021/06/16	1	80.00	5	79.56	79.10	-4	19,225	-0.02%
2021/06/15	4	78.60	3	78.70	78.70	1	19,348	0.01%
2021/06/11	7	79.16	6	80.13	78.80	1	19,304	0.01%
2021/06/10	6	78.05	10	78.48	79.50	-4	19,253	-0.02%
2021/06/09	20	77.84	10	77.72	77.20	10	19,120	0.05%
2021/06/07	13	79.36	8	79.58	79.40	5	19,165	0.03%
2021/06/04	9.1	82.34	3	81.90	82.20	6.1	19,066	0.03%
2021/06/03	7	83.46	11	84.04	83.60	-4	18,935	-0.02%
2021/06/02	7	81.49	10.1	81.42	81.60	-3.1	18,891	-0.02%
2021/06/01	9.1	82.09	1	83.60	81.30	8.1	19,089	0.04%
2021/05/28	26.1	82.02	12	82.23	80.60	14.1	19,541	0.07%
2021/05/27	7	76.77	7	77.24	78.30	0	19,505	0.00%
2021/05/26	8	78.91	1.1	77.81	77.80	6.9	19,647	0.04%
2021/05/25	8.1	78.13	5	78.44	78.80	3.1	19,919	0.02%
2021/05/24	4	74.85	1.1	76.65	76.60	2.9	20,106	0.01%
2021/05/21	2	75.75	2	77.95	76.30	0	20,324	0.00%
2021/05/19	6.1	74.79	1	75.20	75.10	5.1	21,212	0.02%
2021/05/18	3	73.90	2	75.90	76.80	1	21,152	0.00%
2021/05/17	3	70.70	2	72.45	71.70	1	21,207	0.00%
2021/05/14	2	75.95	2	75.25	73.00	0	21,068	0.00%
2021/05/13	4	75.00	4	74.78	74.30	0	20,903	0.00%
2021/05/12	13	72.88	6.3	72.79	73.40	6.7	20,714	0.03%
2021/05/11	9	78.27	5	77.10	76.50	4	20,739	0.02%
2021/05/10	9	82.72	6	83.62	82.10	3	20,746	0.01%
2021/05/07	8	84.70	5	85.46	85.50	3	20,756	0.01%
2021/05/06	7	83.87	5.1	84.70	82.90	1.9	20,692	0.01%
2021/05/05	10	83.88	2	83.85	82.70	8	20,497	0.04%
2021/05/04	6	84.22	3	84.63	85.30	3	20,372	0.01%
2021/05/03	9	88.88	2	89.45	87.70	7	20,113	0.03%
2021/04/29	9	92.34	6	91.60	91.60	3	19,847	0.02%
2021/04/28	1	95.50	2	94.85	94.40	-1	19,756	-0.01%
2021/04/27	16.1	93.90	12	94.45	94.00	4.1	19,929	0.02%
2021/04/26	2.3	95.58	1	95.90	95.90	1.3	19,902	0.01%
2021/04/23	5	93.38	6	93.43	94.40	-1	19,919	-0.01%
2021/04/22	60	96.12	10	94.42	93.40	50	19,931	0.25%
2021/04/21	11	98.77	8.5	98.82	98.30	2.5	19,622	0.01%
2021/04/20	7	101.00	3.5	100.50	99.70	3.5	19,558	0.02%
2021/04/19	4	99.83	21	100.93	99.40	-17	19,730	-0.09%
2021/04/16	1	98.40	1.2	99.42	98.70	-0.2	20,139	0.00%
2021/04/15	36	98.58	0	0.00	99.00	36	20,435	0.18%
2021/04/14	10	99.92	3	101.33	99.70	7	20,480	0.03%
2021/04/13	7	101.71	18	100.83	100.00	-11	20,503	-0.05%
2021/04/12	10	100.11	1	99.00	99.10	9	20,485	0.04%
2021/04/09	18	99.82	24	100.82	102.50	-6	20,283	-0.03%
2021/04/08	5	97.48	5	97.92	98.30	0	19,732	0.00%
2021/04/07	14	97.26	10	97.28	97.10	4	19,728	0.02%
2021/04/06	12	98.60	13.1	98.75	97.30	-1.1	19,707	-0.01%
2021/04/01	20.1	99.12	44.4	98.62	100.50	-24.3	19,449	-0.13%
2021/03/31	0	0.00	5	92.68	91.90	-5	18,561	-0.03%
2021/03/30	5	91.00	0	0.00	92.20	5	18,589	0.03%
2021/03/29	2	91.85	2	92.25	91.20	0	18,703	0.00%
2021/03/26	0	0.00	2	92.10	91.90	-2	18,884	-0.01%
2021/03/25	3	89.30	4	89.50	89.60	-1	19,032	-0.01%
2021/03/24	9	90.36	3	91.30	90.00	6	19,048	0.03%
2021/03/23	2	92.00	5	91.90	91.70	-3	19,141	-0.02%
2021/03/22	6	91.05	0	0.00	90.90	6	19,233	0.03%
2021/03/19	11	92.80	5	92.94	92.50	6	19,282	0.03%
2021/03/18	0	0.00	9	94.53	95.50	-9	19,232	-0.05%
2021/03/17	11	92.29	3	91.90	91.90	8	19,428	0.04%
2021/03/16	1	94.20	2	94.00	93.40	-1	19,642	-0.01%
2021/03/15	6	92.60	5	93.10	93.20	1	19,972	0.01%
2021/03/12	6	91.82	14	93.17	93.50	-8	20,216	-0.04%
2021/03/11	1	88.70	10	89.66	91.40	-9	20,465	-0.04%
2021/03/10	10	87.91	5	89.18	87.60	5	21,091	0.02%
2021/03/09	19	86.56	14.1	86.89	86.70	4.9	21,468	0.02%
2021/03/08	4	90.75	0	0.00	88.60	4	22,177	0.02%
2021/03/05	7	89.41	3	90.30	89.70	4	22,681	0.02%
2021/03/04	17	92.41	6	92.43	91.80	11	22,635	0.05%
2021/03/03	9.1	92.51	4	91.23	92.00	5.1	22,511	0.02%
2021/03/02	8	96.43	5	96.56	95.50	3	22,276	0.01%
2021/02/26	2.1	96.85	0	0.00	96.50	2.1	22,274	0.01%
2021/02/25	6	99.95	10.3	100.00	98.50	-4.3	22,237	-0.02%
2021/02/24	13.3	99.40	16	99.69	96.60	-2.7	22,219	-0.01%
2021/02/23	2	95.30	0	98.30	98.40	2	21,957	0.01%
2021/02/22	18	97.02	14	97.41	97.10	4	21,922	0.02%
2021/02/19	28	93.49	41	93.53	93.00	-13	21,797	-0.06%
2021/02/18	3	90.00	4.2	89.97	89.90	-1.2	21,892	-0.01%
2021/02/17	3	89.93	3	90.90	89.90	0	22,303	0.00%
2021/02/05	2	86.60	1	87.30	86.70	1	22,090	0.00%
2021/02/04	3	85.67	0	0.00	86.60	3	22,357	0.01%
2021/02/03	3	87.13	3	88.13	86.30	0	22,408	0.00%
2021/02/02	22.2	87.29	31	88.14	86.90	-8.8	22,289	-0.04%
2021/02/01	20	84.84	13	83.94	86.30	7	21,772	0.03%
2021/01/29	2	80.05	1	82.10	79.90	1	21,489	0.00%
2021/01/28	1	78.90	0	0.00	79.40	1	21,291	0.00%
2021/01/26	1	84.00	1	83.20	83.00	0	21,177	0.00%
2021/01/25	0	0.00	3	83.43	85.10	-3	21,098	-0.01%
2021/01/22	3	84.90	3	85.40	85.40	0	21,067	0.00%
2021/01/21	1	85.80	2	85.25	85.80	-1	21,102	0.00%
2021/01/20	7	85.17	8	84.79	84.30	-1	21,175	0.00%
2021/01/19	4	85.95	0	0.00	86.80	4	21,044	0.02%
2021/01/18	4	84.95	9	84.53	86.00	-5	21,034	-0.02%
2021/01/15	18	86.92	8	86.29	86.20	10	20,941	0.05%
2021/01/14	1	88.00	1	91.10	89.80	0	20,784	0.00%
2021/01/13	6	87.95	6	89.15	88.70	0	20,666	0.00%
2021/01/12	5	91.02	1	90.40	87.70	4	20,534	0.02%
2021/01/11	4	91.45	1	91.60	91.20	3	20,327	0.01%
2021/01/08	0	0.00	2	94.36	96.70	-2	19,981	-0.01%
2021/01/07	3	92.70	6	93.10	92.80	-3	19,808	-0.02%
2021/01/06	1	92.50	15.4	91.02	91.50	-14.4	20,333	-0.07%
2021/01/05	17	93.69	7	92.14	90.50	10	20,428	0.05%
2021/01/04	10	89.83	20.1	89.74	90.70	-10.1	20,516	-0.05%
2020/12/31	13	86.99	4	86.80	86.80	9	20,634	0.04%
2020/12/30	11	87.29	11	87.39	87.30	0	21,205	0.00%
2020/12/29	6.2	87.08	2	87.15	87.00	4.2	21,092	0.02%
2020/12/28	2	86.10	19	87.91	89.10	-17	21,056	-0.08%
2020/12/25	6	84.70	0	0.00	84.00	6	20,958	0.03%
2020/12/24	1	83.60	1	84.30	85.30	0	21,220	0.00%
2020/12/23	3	81.27	2	80.70	83.00	1	21,196	0.00%
2020/12/22	8	82.59	13	82.98	81.20	-5	21,100	-0.02%
2020/12/21	2	84.00	2	84.20	84.20	0	20,900	0.00%
2020/12/18	2	85.70	0	0.00	84.80	2	20,833	0.01%
2020/12/17	10	87.18	5	87.90	85.70	5	20,928	0.02%
2020/12/16	5	85.98	8	86.56	85.80	-3	20,906	-0.01%
2020/12/15	5	84.84	5	86.42	84.10	0	20,956	0.00%
2020/12/14	0	0.00	1.1	84.35	85.30	-1.1	21,185	-0.01%
2020/12/11	10	85.30	12	85.01	85.30	-2	21,155	-0.01%
2020/12/10	6.4	88.77	5	88.92	88.30	1.4	20,817	0.01%
2020/12/09	4	91.23	2	89.50	91.90	2	20,778	0.01%
2020/12/08	0	0.00	4	88.10	88.00	-4	20,368	-0.02%
2020/12/07	1	90.10	4.5	88.63	88.30	-3.5	20,163	-0.02%
2020/12/04	15.4	87.55	17	87.49	87.60	-1.7	19,684	-0.01%
2020/12/03	5	83.78	7	83.74	83.80	-2	19,057	-0.01%
2020/12/02	8.2	80.68	8.2	81.13	81.50	0	18,803	0.00%
2020/12/01	5	76.52	11	75.37	76.90	-6	17,987	-0.03%
2020/11/30	1	72.70	0	0.00	72.40	1	17,621	0.01%
2020/11/27	10	71.50	19	72.51	71.30	-9	17,549	-0.05%
2020/11/26	0	0.00	1	69.00	70.70	-1	17,401	-0.01%
2020/11/25	4	70.28	3	70.33	69.30	1	17,496	0.01%
2020/11/24	5	71.08	2	71.10	71.00	3	17,273	0.02%
2020/11/23	4	70.90	29	71.05	71.60	-25	17,100	-0.15%
2020/11/20	4	68.80	7	68.86	68.80	-3	16,876	-0.02%
2020/11/19	1	67.50	7	67.90	67.80	-6	16,884	-0.04%
2020/11/18	12.2	66.59	10.3	66.71	67.00	1.9	16,738	0.01%
2020/11/17	9	67.12	25	66.99	67.10	-16	16,602	-0.10%
2020/11/16	4	63.93	39	63.94	64.20	-35	16,250	-0.22%
2020/11/13	4	62.10	0	0.00	62.20	4	16,244	0.02%
2020/11/12	2	61.60	10	61.86	62.00	-8	16,291	-0.05%
2020/11/11	2	59.50	3	59.93	60.00	-1	16,016	-0.01%
2020/11/10	0	0.00	20	60.50	60.60	-20	15,986	-0.13%
2020/11/09	0	0.00	1	60.60	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	1	60.00	59.80	-1	16,189	-0.01%
2020/11/04	2	58.65	1	59.00	59.00	1	16,418	0.01%
2020/11/02	7	57.90	1	57.60	57.80	6	17,090	0.04%
2020/10/29	3.1	58.08	0	0.00	58.20	3.1	17,450	0.02%
2020/10/28	8	58.54	1	58.80	58.30	7	17,486	0.04%
2020/10/26	0	60.50	8	60.40	60.50	-8	17,388	-0.05%
2020/10/22	1	61.00	1.1	61.76	61.80	-0.1	17,445	0.00%
2020/10/20	5	62.10	6	61.40	62.10	-1	17,661	-0.01%
2020/10/19	0	0.00	8	62.05	61.80	-8	17,705	-0.05%
2020/10/16	1	60.60	3	60.47	60.10	-2	17,779	-0.01%
2020/10/15	5	61.84	11	62.11	61.50	-6	17,777	-0.03%
2020/10/14	4	62.23	8	62.46	62.30	-4	17,593	-0.02%
2020/10/13	6	59.23	11	60.01	61.40	-5	16,959	-0.03%
2020/10/12	22	60.46	8	61.00	60.50	14	16,700	0.08%
2020/10/08	10	58.95	7.3	59.36	59.40	2.8	16,548	0.02%
2020/10/07	10	58.40	31	58.66	59.60	-21	16,572	-0.13%
2020/10/06	0	0.00	17	56.74	56.60	-17	16,497	-0.10%
2020/10/05	11	57.56	0	0.00	56.30	11	16,602	0.07%
2020/09/30	3	56.50	23	57.19	57.50	-20	16,613	-0.12%
2020/09/29	0	0.00	8	56.75	56.90	-8	16,445	-0.05%
2020/09/28	1	55.40	3	55.63	55.10	-2	16,302	-0.01%
2020/09/25	1	52.80	4	52.50	52.50	-3	16,335	-0.02%
2020/09/24	0	0.00	1	52.90	52.90	-1	16,402	-0.01%
2020/09/23	5	53.54	1	53.30	53.30	4	16,387	0.02%
2020/09/22	8	55.24	0	0.00	54.90	8	16,460	0.05%
2020/09/21	3	56.80	4	56.68	56.60	-1	16,429	-0.01%
2020/09/17	3	56.17	13	56.35	56.80	-10	16,514	-0.06%
2020/09/16	0	0.00	5	55.12	55.20	-5	16,235	-0.03%
2020/09/15	2	54.90	0	0.00	54.50	2	16,257	0.01%
2020/09/14	21	54.75	0	0.00	54.80	21	16,423	0.13%
2020/09/11	0	0.00	24	53.25	53.30	-24	16,317	-0.15%
2020/09/10	1	53.00	2.3	53.24	53.00	-1.3	16,426	-0.01%
2020/09/09	1	54.00	0	0.00	54.20	1	16,440	0.01%
2020/09/08	5	54.90	0	0.00	54.80	5	16,605	0.03%
2020/09/07	0	0.00	8	54.73	54.30	-8	16,587	-0.05%
2020/09/04	1	52.50	1	52.10	52.80	0	16,544	0.00%
2020/09/03	0	0.00	8	53.19	53.20	-8	16,641	-0.05%
2020/09/02	4	50.95	3	51.07	51.10	1	16,572	0.01%
2020/08/31	10	53.29	7	52.13	51.90	3	17,363	0.02%
2020/08/28	1.1	54.09	0	0.00	53.90	1.1	17,704	0.01%
2020/08/27	1	53.90	2	53.70	54.00	-1	17,922	-0.01%
2020/08/26	4	53.23	3	53.20	53.40	1	17,981	0.01%
2020/08/25	3	52.34	11	52.69	53.00	-8	17,901	-0.04%
2020/08/24	2	51.00	1	50.30	51.00	1	17,951	0.01%
2020/08/21	2	50.00	0	0.00	49.85	2	18,240	0.01%
2020/08/20	8	49.63	1	49.30	49.20	7	18,129	0.04%
2020/08/19	18	52.27	4	51.45	51.80	14	17,858	0.08%
2020/08/18	1	55.30	2	55.40	55.10	-1	17,340	-0.01%
2020/08/17	2	54.60	2	54.50	54.40	0	17,246	0.00%
2020/08/14	4	54.73	0	0.00	55.10	4	17,223	0.02%
2020/08/13	1	55.60	5	55.38	55.40	-4	17,202	-0.02%
2020/08/12	7	54.77	0	0.00	55.10	7	17,282	0.04%
2020/08/11	1	55.20	14	55.88	55.70	-13	17,177	-0.08%
2020/08/10	5	54.38	8	54.18	54.40	-3	17,148	-0.02%
2020/08/07	23	55.13	3	55.20	55.00	20	17,295	0.12%
2020/08/06	15	56.90	5	57.20	56.40	10	17,063	0.06%
2020/08/05	16	58.19	1	58.10	58.00	15	16,667	0.09%
2020/08/04	8	58.66	2	58.60	58.70	6	16,474	0.04%
2020/08/03	13	59.73	1	59.70	59.30	12	16,402	0.07%
2020/07/31	1	60.60	4	60.70	60.60	-3	16,480	-0.02%
2020/07/30	1	60.00	8	60.16	60.20	-7	16,520	-0.04%
2020/07/29	7	59.09	1	58.60	58.90	6	16,481	0.04%
2020/07/28	3	59.60	4	60.20	59.50	-1	16,514	-0.01%
2020/07/27	8	59.70	3	59.90	59.60	5	16,716	0.03%
2020/07/24	11	61.43	6	61.70	60.40	5	16,853	0.03%
2020/07/23	8	61.91	24	61.65	62.00	-16	16,968	-0.09%
2020/07/22	3	62.23	7	61.97	61.70	-4	17,022	-0.02%
2020/07/21	1	60.60	1	61.40	61.20	0	16,870	0.00%
2020/07/20	1	60.90	0	0.00	60.80	1	16,851	0.01%
2020/07/17	5	60.20	6	60.30	60.20	-1	17,012	-0.01%
2020/07/16	7.1	60.46	12	60.90	60.30	-4.9	17,295	-0.03%
2020/07/15	7	60.34	2	61.00	60.10	5	17,225	0.03%
2020/07/14	25	61.79	2	62.50	61.50	23	17,222	0.13%
2020/07/13	1	62.70	19	61.75	62.70	-18	16,903	-0.11%
2020/07/10	3	60.33	14	60.36	59.60	-11	16,663	-0.07%
2020/07/09	1	61.10	1	61.00	61.00	0	16,657	0.00%
2020/07/08	3	60.37	2	60.40	60.20	1	16,765	0.01%
2020/07/07	10	60.60	6	60.57	60.80	4	16,817	0.02%
2020/07/06	1	59.50	0	0.00	60.20	1	16,885	0.01%
2020/07/03	22	60.21	3	59.87	59.80	19	17,143	0.11%
2020/07/02	8.1	60.30	3	60.60	60.50	5.1	17,551	0.03%
2020/07/01	13	61.01	0	0.00	61.00	13	17,699	0.07%
2020/06/30	0	0.00	3	60.73	61.00	-3	17,652	-0.02%
2020/06/29	3	60.30	0	0.00	59.50	3	17,948	0.02%
2020/06/23	1	59.60	2	60.20	60.00	-1	18,192	-0.01%
2020/06/22	1	60.10	10	60.05	59.90	-9	18,532	-0.05%
2020/06/19	7.2	60.04	1	60.10	59.80	6.2	18,742	0.03%
2020/06/18	0.1	60.70	0	0.00	60.40	0.1	18,709	0.00%
2020/06/17	12	60.64	0	0.00	60.60	12	18,849	0.06%
2020/06/16	3	61.30	9	61.46	61.50	-6	19,172	-0.03%
2020/06/15	9	60.53	1	60.10	60.00	8	19,427	0.04%
2020/06/12	3	61.20	0	0.00	61.20	3	19,493	0.02%
2020/06/11	22	62.69	1	61.80	61.80	21	19,631	0.11%
2020/06/10	5	63.82	8	63.74	64.00	-3	19,580	-0.02%
2020/06/09	7	63.20	5	64.00	63.40	2	19,695	0.01%
2020/06/08	4	64.65	1	63.10	63.80	3	19,846	0.02%
2020/06/05	3	63.67	24	63.70	64.20	-21	19,428	-0.11%
2020/06/04	10	62.43	4	62.75	62.20	6	18,970	0.03%
2020/06/03	8	60.93	3	60.67	61.20	5	18,536	0.03%
2020/06/02	4	60.98	0	0.00	60.10	4	18,384	0.02%
2020/06/01	0	0.00	2	61.00	60.90	-2	18,384	-0.01%
2020/05/28	21	62.51	19	61.76	60.90	2	18,336	0.01%
2020/05/27	3	60.80	1	61.00	60.70	2	18,213	0.01%
2020/05/26	3	60.33	4	60.63	60.70	-1	18,430	-0.01%
2020/05/25	2	58.50	4	59.15	59.70	-2	18,475	-0.01%
2020/05/22	11	60.03	3	59.90	59.40	8	18,595	0.04%
2020/05/21	0	0.00	2	60.85	60.80	-2	18,609	-0.01%
2020/05/20	4	60.08	2	60.40	59.90	2	18,581	0.01%
2020/05/19	1	59.40	1	59.70	59.20	0	18,672	0.00%
2020/05/18	4	59.08	0	0.00	58.50	4	18,652	0.02%
2020/05/15	1	60.50	2	60.80	60.10	-1	18,773	-0.01%
2020/05/14	15	61.14	1	61.80	60.00	14	18,736	0.07%
2020/05/13	1	62.90	3	63.00	62.90	-2	18,450	-0.01%
2020/05/12	11	63.66	0	0.00	63.60	11	18,589	0.06%
2020/05/11	4	64.80	5	64.80	64.70	-1	18,536	-0.01%
2020/05/08	7	64.01	1	64.00	63.80	6	18,492	0.03%
2020/05/07	13	64.50	3	64.23	64.40	10	18,441	0.05%
2020/05/06	0	0.00	3	63.60	63.30	-3	18,319	-0.02%
2020/05/05	1	63.00	0	0.00	63.00	1	18,303	0.01%
2020/05/04	5	62.84	0	0.00	62.80	5	18,661	0.03%
2020/04/30	2	65.00	0	0.00	65.00	2	18,567	0.01%
2020/04/29	26	64.03	29	64.49	64.20	-3	18,365	-0.02%
2020/04/28	6	63.20	11	62.83	63.20	-5	18,233	-0.03%
2020/04/27	0	0.00	4	61.18	61.60	-4	18,118	-0.02%
2020/04/24	0	0.00	1	59.00	59.10	-1	18,035	-0.01%
2020/04/23	4	59.70	1	59.40	59.40	3	17,998	0.02%
2020/04/22	35	59.87	36	57.14	59.90	-1	17,919	-0.01%
2020/04/21	45	58.44	42	59.90	58.00	3	17,733	0.02%
2020/04/20	1	61.00	1	61.00	60.80	0	17,473	0.00%
2020/04/17	2	61.65	29	62.40	61.10	-27	17,652	-0.15%
2020/04/16	36	61.51	22	61.18	61.60	14	17,438	0.08%
2020/04/15	66	61.42	46	60.46	61.30	20	17,361	0.12%
2020/04/14	45	60.61	46	60.88	60.70	-1	17,341	-0.01%
2020/04/13	54	59.92	55	60.33	59.80	-1	17,368	-0.01%
2020/04/10	9	62.24	13	62.52	62.00	-4	17,119	-0.02%
2020/04/09	4	63.18	13	63.12	62.60	-9	17,198	-0.05%
2020/04/08	58	63.22	62	62.35	63.40	-4	17,481	-0.02%
2020/04/07	16	61.19	53	60.06	62.00	-37	17,099	-0.22%
2020/04/06	26	55.16	4	56.08	56.40	22	16,665	0.13%
2020/04/01	32	53.93	26	53.27	53.90	6	16,459	0.04%
2020/03/31	26	53.78	48	53.63	53.70	-22	16,285	-0.14%
2020/03/30	28	53.70	0	0.00	53.90	28	15,892	0.18%
2020/03/27	38	56.04	52	55.56	55.00	-14	15,737	-0.09%
2020/03/26	32	52.82	10	52.59	54.00	22	15,448	0.14%
2020/03/25	10	52.22	21	52.40	52.60	-11	15,288	-0.07%
2020/03/24	12	48.55	11	47.14	48.30	1	15,366	0.01%
2020/03/23	13	44.50	0	0.00	44.20	13	15,378	0.08%
2020/03/20	4	48.43	0	0.00	48.65	4	15,594	0.03%
2020/03/19	25	45.93	20	48.00	45.20	5	15,699	0.03%
2020/03/18	12	51.87	10	52.60	50.20	2	15,940	0.01%
2020/03/17	14	55.44	4	55.25	54.10	10	15,935	0.06%
2020/03/16	3	59.60	20	60.98	59.20	-17	15,889	-0.11%
2020/03/13	13	62.44	4	60.78	62.90	9	15,789	0.06%
2020/03/12	5	67.86	7	68.76	66.00	-2	15,712	-0.01%
2020/03/11	1	72.80	2	73.70	72.60	-1	15,616	-0.01%
2020/03/10	3	74.90	0	0.00	74.90	3	16,247	0.02%
2020/03/09	7	76.01	0	0.00	74.80	7	16,399	0.04%
2020/03/06	5	78.50	0	0.00	78.50	5	16,572	0.03%
2020/03/05	9	79.57	8	80.06	80.10	1	16,512	0.01%
2020/03/04	1	78.30	2	78.50	78.60	-1	16,441	-0.01%
2020/03/03	1	78.30	10	78.90	77.80	-9	16,394	-0.05%
2020/03/02	10	76.30	5	75.46	76.30	5	16,307	0.03%
2020/02/27	5	78.28	7	78.47	77.30	-2	16,166	-0.01%
2020/02/26	6	81.88	0	0.00	81.40	6	15,899	0.04%
2020/02/25	2	83.25	1	83.40	83.30	1	15,824	0.01%
2020/02/24	1	84.50	1	84.90	84.50	0	15,791	0.00%
2020/02/21	1	83.90	1	84.40	84.40	0	15,767	0.00%
2020/02/20	6	84.07	5	84.52	83.60	1	15,878	0.01%
2020/02/19	8	83.66	9	84.99	84.80	-1	15,889	-0.01%
2020/02/18	11	85.28	1	84.00	83.80	10	15,912	0.06%
2020/02/17	7	87.50	11	87.94	88.00	-4	15,974	-0.03%
2020/02/14	5	86.40	2	86.35	86.80	3	15,958	0.02%
2020/02/13	2	86.60	12	86.43	86.50	-10	15,905	-0.06%
2020/02/12	1	84.80	1	84.60	84.70	0	15,692	0.00%
2020/02/11	1	83.90	1	84.20	85.10	0	15,604	0.00%
2020/02/06	3	84.77	4	85.05	85.10	-1	16,029	-0.01%
2020/02/05	1	84.20	2	83.40	84.40	-1	16,011	-0.01%
2020/02/04	6	79.73	7	79.80	79.90	-1	15,700	-0.01%
2020/02/03	2	77.35	13	77.76	79.40	-11	15,804	-0.07%
2020/01/31	3	78.10	0	0.00	78.10	3	15,856	0.02%
2020/01/30	4	78.10	1	80.10	77.80	3	15,773	0.02%
2020/01/20	0	0.00	3	85.00	85.20	-3	15,557	-0.02%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	0.3	83.40	0	0.00	83.40	0.3	15,683	0.00%
2020/01/13	7	86.47	2	85.80	85.50	5	15,918	0.03%
2020/01/10	5	83.60	0	0.00	84.30	5	15,943	0.03%
2020/01/09	3	84.50	4	84.15	83.40	-1	15,933	-0.01%
2020/01/08	9	83.76	10	83.04	82.60	-1	15,985	-0.01%
2020/01/07	0	0.00	4	81.25	81.10	-4	15,937	-0.03%
2020/01/06	3	84.20	0	0.00	83.70	3	16,165	0.02%
2020/01/03	5	86.90	3	86.30	84.80	2	16,883	0.01%
2020/01/02	33	86.87	43	88.01	86.00	-10	16,981	-0.06%
2019/12/31	2	83.30	0	0.00	83.40	2	16,518	0.01%
2019/12/24	0	0.00	1	83.30	83.50	-1	17,325	-0.01%
2019/12/20	7	84.24	0	0.00	83.50	7	17,427	0.04%
2019/12/19	10	85.45	16	85.26	85.50	-6	17,330	-0.03%
2019/12/18	3	83.80	2	84.30	84.00	1	17,121	0.01%
2019/12/17	1	83.50	5	85.18	85.30	-4	16,935	-0.02%
2019/12/16	1	81.30	1	82.40	82.80	0	16,537	0.00%
2019/12/13	12	79.00	13	79.65	79.60	-1	16,307	-0.01%
2019/12/12	8	76.64	10	77.36	77.30	-2	16,202	-0.01%
2019/12/11	7	76.34	0	0.00	75.60	7	16,149	0.04%
2019/12/09	10	76.20	11	77.18	76.00	-1	15,918	-0.01%
2019/12/06	0	0.00	2.2	76.29	75.30	-2.2	15,863	-0.01%
2019/12/05	10	74.20	23	75.55	77.20	-13	15,614	-0.08%
2019/12/04	2	73.60	0	0.00	72.60	2	15,170	0.01%
2019/12/03	6	72.72	18	73.00	73.30	-12	15,695	-0.08%
2019/11/29	0	0.00	1	71.60	71.20	-1	15,714	-0.01%
2019/11/27	0	0.00	4	71.63	71.10	-4	16,042	-0.02%
2019/11/26	0	0.00	2	71.60	70.80	-2	16,240	-0.01%
2019/11/25	0	0.00	0.3	70.80	70.80	-0.3	16,229	0.00%
2019/11/22	2	70.00	3	70.57	70.10	-1	16,398	-0.01%
2019/11/21	4	69.15	0	0.00	69.30	4	16,432	0.02%
2019/11/20	9.2	70.48	1	70.60	71.00	8.2	16,400	0.05%
2019/11/18	0	0.00	1	71.00	71.10	-1	16,350	-0.01%
2019/11/15	1	68.20	4	68.55	69.00	-3	16,425	-0.02%
2019/11/14	12	67.97	8	67.66	67.20	4	16,375	0.02%
2019/11/13	1	71.10	1	70.50	69.90	0	16,213	0.00%
2019/11/11	2	71.60	0	0.00	71.20	2	16,841	0.01%
2019/11/06	0	0.00	1	73.50	72.50	-1	17,622	-0.01%
2019/11/05	1	72.70	13	72.72	73.00	-12	17,609	-0.07%
2019/11/04	5	69.92	3	70.60	69.80	2	17,614	0.01%
2019/10/31	0	0.00	8	70.39	70.00	-8	18,113	-0.04%
2019/10/30	4	71.30	0	0.00	71.10	4	18,232	0.02%
2019/10/29	3	72.50	1	72.30	72.30	2	18,513	0.01%
2019/10/28	1	72.20	2	72.15	71.90	-1	18,880	-0.01%
2019/10/24	1	71.20	0	0.00	71.30	1	19,474	0.01%
2019/10/23	8	70.81	0	0.00	70.60	8	20,013	0.04%
2019/10/22	7	70.87	3	70.90	70.90	4	20,315	0.02%
2019/10/21	2	71.55	1	72.00	71.60	1	20,699	0.00%
2019/10/18	0	0.00	5	72.22	72.30	-5	21,155	-0.02%
2019/10/17	1	69.50	1	69.80	70.40	0	21,006	0.00%
2019/10/16	3	70.20	10	70.76	70.00	-7	21,169	-0.03%
2019/10/15	13	70.41	35.2	69.79	69.60	-22.2	21,329	-0.10%
2019/10/14	0	0.00	1	73.00	71.70	-1	21,521	0.00%
2019/10/09	32	72.50	36	72.99	71.40	-4	21,722	-0.02%
2019/10/08	9	78.94	1	78.60	78.60	8	22,011	0.04%
2019/10/03	3	80.43	2	80.20	79.90	1	22,655	0.00%
2019/10/02	3.2	82.00	0	0.00	82.00	3.2	22,675	0.01%
2019/10/01	1	81.90	4	82.13	83.10	-3	22,863	-0.01%
2019/09/27	12	81.48	5	81.94	80.50	7	23,213	0.03%
2019/09/26	5	84.24	7	83.19	84.30	-2	23,309	-0.01%
2019/09/25	21	84.19	3	84.17	85.00	18	23,355	0.08%
2019/09/24	4	85.98	2	86.20	85.40	2	23,564	0.01%
2019/09/23	2	84.20	3	84.67	85.00	-1	23,513	0.00%
2019/09/20	1	81.90	5	82.90	82.90	-4	23,470	-0.02%
2019/09/19	0	0.00	1	81.20	81.40	-1	23,507	0.00%
2019/09/18	4	82.35	5	82.24	82.10	-1	23,652	0.00%
2019/09/17	2	82.75	20	82.34	82.00	-18	23,426	-0.08%
2019/09/16	1	79.20	5	78.80	78.10	-4	23,070	-0.02%
2019/09/12	0	0.00	3	77.70	77.80	-3	22,934	-0.01%
2019/09/09	1	76.80	1	77.40	76.50	0	22,963	0.00%
2019/09/06	0	0.00	9	78.50	77.10	-9	22,935	-0.04%
2019/09/05	12	76.75	17	76.02	76.90	-5	22,727	-0.02%
2019/09/04	0	0.00	15	73.43	73.00	-15	22,048	-0.07%
2019/09/03	10	71.45	0	0.00	71.20	10	21,843	0.05%
2019/09/02	3	71.80	11	71.78	71.80	-8	21,945	-0.04%
2019/08/30	6	70.75	1	70.20	70.40	5	22,042	0.02%
2019/08/29	13	70.96	1	70.80	70.90	12	21,791	0.06%
2019/08/28	6	72.38	15	73.03	73.50	-9	21,629	-0.04%
2019/08/27	12	71.77	13	72.48	72.40	-1	21,576	0.00%
2019/08/26	7	71.41	7	71.14	71.10	0	21,613	0.00%
2019/08/23	0	0.00	1	71.50	71.50	-1	21,653	0.00%
2019/08/22	2	70.60	0	0.00	70.30	2	21,891	0.01%
2019/08/21	6	70.13	2	69.95	70.20	4	21,999	0.02%
2019/08/20	1	69.50	0	0.00	69.60	1	21,910	0.00%
2019/08/15	4	71.02	3	70.93	71.40	1	21,528	0.00%
2019/08/14	0	0.00	8	71.74	72.50	-8	21,327	-0.04%
2019/08/12	0	0.00	7	67.63	69.30	-7	20,823	-0.03%
2019/08/08	9	68.64	0	0.00	68.10	9	20,648	0.04%
2019/08/07	3	70.20	2	70.30	69.80	1	20,380	0.00%
2019/08/06	3	69.37	1	68.80	69.20	2	20,360	0.01%
2019/08/05	4	71.85	1	70.90	70.90	3	20,128	0.01%
2019/08/02	1	72.70	8	72.21	72.30	-7	19,947	-0.04%
2019/07/31	1	73.40	0	0.00	74.00	1	19,326	0.01%
2019/07/30	3	74.93	14	75.24	75.80	-11	18,943	-0.06%
2019/07/29	18	75.64	0	0.00	74.80	18	18,672	0.10%
2019/07/26	16	76.18	8	76.71	77.00	8	18,418	0.04%
2019/07/25	5	75.36	20	75.25	76.50	-15	18,036	-0.08%
2019/07/24	3	70.80	4	71.15	71.80	-1	17,555	-0.01%
2019/07/23	1	72.70	14	72.09	72.30	-13	17,288	-0.08%
2019/07/22	0	0.00	8	69.25	69.80	-8	16,822	-0.05%
2019/07/19	1	67.10	1	68.40	67.70	0	16,681	0.00%
2019/07/18	8	67.61	3	67.13	66.70	5	16,766	0.03%
2019/07/17	6	67.17	5	67.88	67.70	1	16,761	0.01%
2019/07/16	13	68.79	10	67.84	67.90	3	16,403	0.02%
2019/07/15	4	67.38	10	68.47	69.90	-6	16,011	-0.04%
2019/07/12	19	66.67	26	67.27	66.70	-7	15,539	-0.05%
2019/07/11	1	65.20	3	65.20	65.40	-2	14,914	-0.01%
2019/07/10	4	64.05	19	64.06	64.40	-15	14,508	-0.10%
2019/07/09	4	61.95	6	61.75	62.80	-2	14,063	-0.01%
2019/07/08	9	61.76	17	61.34	61.00	-8	13,989	-0.06%
2019/07/05	5	60.10	21	61.23	62.00	-16	13,864	-0.12%
2019/07/04	7	59.06	30	59.24	59.20	-23	13,603	-0.17%
2019/07/03	14	65.62	8	65.75	65.20	6	13,120	0.05%
2019/07/02	15	66.32	0	0.00	66.30	15	12,926	0.12%
2019/07/01	14	65.82	12	66.00	66.00	2	12,763	0.02%
2019/06/28	2	64.20	6	64.40	64.50	-4	12,675	-0.03%
2019/06/27	0	0.00	1	64.20	64.10	-1	12,671	-0.01%
2019/06/26	5	63.80	10	63.96	63.70	-5	12,576	-0.04%
2019/06/25	0	0.00	1	64.30	63.30	-1	12,511	-0.01%
2019/06/24	0	0.00	1	63.40	63.10	-1	12,335	-0.01%
2019/06/21	3	63.00	10	63.20	63.00	-7	12,376	-0.06%
2019/06/20	0	0.00	2	62.70	62.30	-2	12,425	-0.02%
2019/06/19	0	0.00	4	61.80	62.10	-4	12,690	-0.03%
2019/06/14	4	61.08	1	61.10	60.80	3	13,029	0.02%
2019/06/13	8	60.80	2	60.80	60.90	6	13,208	0.05%
2019/06/12	34	59.90	1	60.50	60.70	33	13,381	0.25%
2019/06/10	2	59.50	0	0.00	59.30	2	13,385	0.01%
2019/06/06	6	59.18	0	0.00	59.20	6	13,309	0.05%
2019/06/05	2	61.45	1	61.30	60.50	1	13,197	0.01%
2019/06/04	1	60.90	1	60.80	60.90	0	13,239	0.00%
2019/06/03	2	62.05	3	61.30	61.90	-1	13,345	-0.01%
2019/05/31	4	61.23	12	61.24	61.60	-8	13,594	-0.06%
2019/05/29	29	58.63	8	57.80	58.00	21	14,301	0.15%
2019/05/28	10	60.60	2	60.90	60.90	8	14,202	0.06%
2019/05/27	1	60.40	10	60.88	60.50	-9	14,243	-0.06%
2019/05/24	4	59.95	0	0.00	59.80	4	14,355	0.03%
2019/05/23	9	60.01	0	0.00	60.20	9	14,524	0.06%
2019/05/20	2	60.70	0	0.00	60.90	2	14,456	0.01%
2019/05/17	4	60.68	0	0.00	60.60	4	14,483	0.03%
2019/05/16	5	61.30	0	0.00	61.00	5	14,663	0.03%
2019/05/15	0	0.00	1	62.00	62.00	-1	14,857	-0.01%
2019/05/14	3	61.07	2	59.60	61.50	1	14,930	0.01%
2019/05/13	6	61.88	0	0.00	61.10	6	14,868	0.04%
2019/05/10	1	64.00	1	63.50	63.80	0	14,877	0.00%
2019/05/09	2	64.20	4	64.45	64.20	-2	14,873	-0.01%
2019/05/07	2	66.15	3	65.97	66.20	-1	15,090	-0.01%
2019/05/06	6	65.35	9	65.32	65.00	-3	15,350	-0.02%
2019/04/29	4	65.88	0	0.00	64.70	4	15,403	0.03%
2019/04/26	2	66.00	0.1	66.00	66.00	1.9	15,443	0.01%
2019/04/25	2	65.95	20	66.12	65.50	-18	15,607	-0.12%
2019/04/24	12	65.38	10	65.25	65.40	2	15,701	0.01%
2019/04/23	4	64.40	5	64.80	64.90	-1	15,609	-0.01%
2019/04/22	1.1	63.98	0	0.00	63.80	1.1	15,427	0.01%
2019/04/19	2	63.70	5	63.60	63.70	-3	15,609	-0.02%
2019/04/18	1	64.10	11	63.67	63.10	-10	15,726	-0.06%
2019/04/17	0	0.00	17	63.73	63.90	-17	15,680	-0.11%
2019/04/16	2	62.55	4	62.45	62.70	-2	15,271	-0.01%
2019/04/12	11	60.71	1	61.30	60.50	10	15,430	0.06%
2019/04/11	1	62.90	1	63.20	61.60	0	15,579	0.00%
2019/04/10	2	62.35	0	0.00	62.50	2	15,541	0.01%
2019/04/08	5	62.90	9	62.30	63.00	-4	15,589	-0.03%
2019/04/03	0	0.00	3	62.13	62.30	-3	15,573	-0.02%
2019/04/02	3	61.80	9	61.91	61.70	-6	15,576	-0.04%
2019/04/01	2	61.40	2	62.15	61.00	0	15,479	0.00%
2019/03/29	2	60.90	0	0.00	61.40	2	15,297	0.01%
2019/03/28	6	60.63	2	60.80	60.80	4	15,362	0.03%
2019/03/27	9	60.98	1	61.10	61.10	8	15,426	0.05%
2019/03/26	1	61.60	1	61.70	61.00	0	15,503	0.00%
2019/03/25	11	61.23	5	62.00	61.10	6	15,537	0.04%
2019/03/22	1	63.30	15	64.14	63.10	-14	15,375	-0.09%
2019/03/21	2	62.35	13	62.62	62.80	-11	15,116	-0.07%
2019/03/20	0	0.00	3	60.60	60.60	-3	14,789	-0.02%
2019/03/19	3	59.90	4	59.93	59.70	-1	14,829	-0.01%
2019/03/18	16	59.63	0	0.00	59.50	16	14,908	0.11%
2019/03/15	3	60.63	11	60.75	60.10	-8	15,087	-0.05%
2019/03/14	4	60.18	3	60.40	60.30	1	14,991	0.01%
2019/03/13	12	60.20	6	60.10	60.10	6	15,174	0.04%
2019/03/12	11	61.45	9	61.29	60.80	2	15,594	0.01%
2019/03/11	0	0.00	0.1	60.70	60.40	-0.1	15,731	0.00%
2019/03/08	11	60.21	4	59.60	60.50	7	16,027	0.04%
2019/03/07	17	60.58	1	60.00	60.00	16	16,221	0.10%
2019/03/06	16	61.81	0	0.00	61.40	16	16,501	0.10%
2019/03/05	3	63.63	3	63.73	63.10	0	16,394	0.00%
2019/03/04	13	64.67	11	64.86	64.80	2	16,369	0.01%
2019/02/27	2	62.20	3	62.70	62.20	-1	15,802	-0.01%
2019/02/26	1	62.30	4	62.18	62.00	-3	15,710	-0.02%
2019/02/25	4	61.60	3	61.57	61.60	1	15,707	0.01%
2019/02/22	5	61.80	1	61.70	60.90	4	15,771	0.03%
2019/02/20	1	60.20	1	60.60	60.60	0	15,996	0.00%
2019/02/19	1	60.10	1	60.30	60.50	0	16,166	0.00%
2019/02/18	2	60.40	9	60.31	60.20	-7	16,231	-0.04%
2019/02/15	11	60.67	2	60.10	60.00	9	16,456	0.05%
2019/02/14	9	62.51	11	62.38	62.10	-2	16,908	-0.01%
2019/02/13	0	0.00	3	60.57	60.50	-3	16,720	-0.02%
2019/02/11	1	60.10	0	0.00	59.00	1	16,723	0.01%
2019/01/29	6	58.70	0	0.00	58.80	6	16,892	0.04%
2019/01/28	0	0.00	5	61.60	60.80	-5	16,946	-0.03%
2019/01/25	7	60.20	5	60.20	60.00	2	17,441	0.01%
2019/01/24	3	58.10	19	58.50	59.60	-16	17,578	-0.09%
2019/01/22	2	56.90	1	56.60	56.50	1	17,962	0.01%
2019/01/21	0	0.00	3	57.00	57.20	-3	18,153	-0.02%
2019/01/18	1	55.80	1	56.30	56.40	0	18,315	0.00%
2019/01/17	9	55.91	1	56.20	55.10	8	18,690	0.04%
2019/01/16	1	57.00	13	56.65	56.40	-12	18,690	-0.06%
2019/01/15	3	52.37	3	53.43	53.60	0	18,317	0.00%
2019/01/10	3	54.30	5	54.40	53.80	-2	18,912	-0.01%
2019/01/08	2	52.20	3	51.70	51.70	-1	19,658	-0.01%
2019/01/04	5	50.20	0	0.00	51.60	5	20,387	0.02%
2019/01/03	5	52.18	2	51.50	51.50	3	20,481	0.01%
2019/01/02	2	55.40	2	54.90	55.00	0	20,280	0.00%
2018/12/28	30	55.00	31	55.00	55.00	-1	20,283	0.00%
2018/12/27	1	55.40	1	55.80	55.80	0	20,546	0.00%
2018/12/26	3	55.43	2	57.35	54.10	1	20,886	0.00%
2018/12/25	3	54.90	1	55.20	57.00	2	20,699	0.01%
2018/12/24	1	55.30	9	54.93	56.00	-8	20,630	-0.04%
2018/12/21	1	53.00	0	0.00	53.90	1	20,769	0.00%
2018/12/20	1	53.00	2	53.55	53.20	-1	20,727	0.00%
2018/12/19	2	53.15	1	53.60	53.70	1	20,739	0.00%
2018/12/18	1	53.10	3	53.70	54.50	-2	20,886	-0.01%
2018/12/17	1	53.50	0	0.00	53.50	1	21,045	0.00%
2018/12/13	1	53.50	1	54.00	54.30	0	21,248	0.00%
2018/12/12	1	53.50	0	0.00	53.70	1	21,266	0.00%
2018/12/10	9	52.40	3	51.77	52.10	6	21,444	0.03%
2018/12/07	2	55.55	2	55.70	55.70	0	21,240	0.00%
2018/12/06	13	55.19	2	55.60	55.00	11	21,318	0.05%
2018/12/05	16	56.80	3	56.90	56.90	13	21,196	0.06%
2018/12/04	2	62.05	11	62.01	62.00	-9	20,978	-0.04%
2018/12/03	6	63.20	13	63.58	62.80	-7	21,411	-0.03%
2018/11/30	1	61.10	2	61.20	61.00	-1	21,352	0.00%
2018/11/29	1	61.40	23	60.94	60.30	-22	21,074	-0.10%
2018/11/28	25	58.60	4	58.70	58.60	21	20,549	0.10%
2018/11/27	1	56.30	1	57.90	58.00	0	20,421	0.00%
2018/11/23	3	56.90	2	56.80	56.10	1	20,060	0.00%
2018/11/22	10	58.30	11	58.31	58.00	-1	19,999	-0.01%
2018/11/21	2	56.70	1	57.50	57.80	1	19,955	0.01%
2018/11/19	0	0.00	4	57.03	57.50	-4	19,764	-0.02%
2018/11/16	3	56.23	2	56.00	54.60	1	19,540	0.01%
2018/11/15	2	55.95	4	55.90	55.90	-2	19,505	-0.01%
2018/11/14	5	56.66	6	56.60	56.50	-1	19,728	-0.01%
2018/11/13	2	55.90	6	55.45	56.20	-4	19,607	-0.02%
2018/11/12	1	53.50	0	0.00	53.80	1	19,062	0.01%
2018/11/09	1	54.10	1	54.00	54.20	0	19,229	0.00%
2018/11/08	2	54.70	3	54.17	53.80	-1	19,260	-0.01%
2018/11/07	0	0.00	1	54.50	55.20	-1	19,218	-0.01%
2018/11/06	6	53.22	0	0.00	52.20	6	19,372	0.03%
2018/11/05	1	55.50	2	55.70	55.70	-1	19,130	-0.01%
2018/11/02	2	56.80	7	56.27	56.10	-5	18,950	-0.03%
2018/11/01	3	54.00	4	54.20	54.40	-1	18,486	-0.01%
2018/10/31	3	51.07	6	51.32	51.40	-3	18,245	-0.02%
2018/10/30	0	0.00	2	48.38	48.50	-2	18,057	-0.01%
2018/10/26	2	46.28	1	46.65	46.00	1	18,007	0.01%
2018/10/25	2	45.93	0	0.00	45.75	2	17,850	0.01%
2018/10/24	1	49.95	2	49.40	49.30	-1	17,412	-0.01%
2018/10/23	2	50.95	2	51.00	50.50	0	17,196	0.00%
2018/10/19	3	50.20	4	50.95	52.10	-1	17,086	-0.01%
2018/10/18	18	52.00	3	52.97	51.50	15	16,829	0.09%
2018/10/17	7	54.99	0	0.00	54.40	7	16,582	0.04%
2018/10/16	11	55.75	6	55.00	54.10	5	16,399	0.03%
2018/10/15	6	56.17	6	56.20	57.20	0	15,984	0.00%
2018/10/12	1	52.20	5	52.40	53.30	-4	15,807	-0.03%
2018/10/11	10	48.80	0	0.00	48.50	10	16,127	0.06%
2018/10/08	0	0.00	4	52.10	52.70	-4	15,934	-0.03%
2018/10/05	2	52.90	4	52.95	52.20	-2	16,046	-0.01%
2018/10/04	26	55.10	10	54.92	53.90	16	15,944	0.10%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/09/28	3	59.93	2	58.90	58.10	1	16,032	0.01%
2018/09/26	6	60.23	1	60.50	60.20	5	16,059	0.03%
2018/09/25	2	61.30	7	60.77	61.70	-5	15,996	-0.03%
2018/09/21	11	57.87	7	57.93	58.50	4	15,787	0.03%
2018/09/19	11	60.26	15	60.57	60.00	-4	15,619	-0.03%
2018/09/17	2	61.65	0	0.00	61.20	2	15,653	0.01%
2018/09/14	0	0.00	3	59.33	59.60	-3	15,536	-0.02%
2018/09/13	0	0.00	2	58.30	57.50	-2	15,487	-0.01%
2018/09/12	2	57.80	0	0.00	57.40	2	15,392	0.01%
2018/09/11	3	60.27	1	60.40	60.10	2	15,284	0.01%
2018/09/10	0	0.00	10	58.33	59.40	-10	15,273	-0.07%
2018/09/07	34	59.37	16	59.14	57.50	18	15,057	0.12%
2018/09/06	9	64.24	0	0.00	63.60	9	14,555	0.06%
2018/09/05	5	66.60	5	66.70	66.60	0	14,461	0.00%
2018/09/04	2	67.50	0	0.00	67.60	2	14,515	0.01%
2018/09/03	16	68.72	29	67.13	66.70	-13	14,537	-0.09%
2018/08/31	12	69.10	10	69.70	69.70	2	14,532	0.01%
2018/08/30	10	69.34	13	69.75	69.80	-3	14,599	-0.02%
2018/08/29	14	70.87	4	69.90	69.90	10	14,638	0.07%
2018/08/28	14	71.58	29	71.04	70.70	-15	14,686	-0.10%
2018/08/27	12	69.25	17	69.89	70.10	-5	14,685	-0.03%
2018/08/24	14	67.22	10	67.40	67.40	4	14,615	0.03%
2018/08/23	3	67.00	5	67.22	67.30	-2	14,816	-0.01%
2018/08/22	36	68.57	36	67.39	67.40	0	15,016	0.00%
2018/08/21	23	67.87	29	68.43	68.50	-6	14,898	-0.04%
2018/08/20	15	66.56	14	65.74	65.70	1	14,733	0.01%
2018/08/17	17	66.19	12	65.00	65.00	5	14,696	0.03%
2018/08/16	21	65.93	24	66.94	67.30	-3	14,730	-0.02%
2018/08/15	20	68.42	4	67.70	67.70	16	14,720	0.11%
2018/08/14	8	68.30	9	68.73	70.20	-1	14,828	-0.01%
2018/08/13	6	70.28	1	70.50	68.90	5	14,780	0.03%
2018/08/10	2	73.50	0	0.00	73.20	2	14,684	0.01%
2018/08/08	14	75.21	14	73.70	73.70	0	15,904	0.00%
2018/08/07	5	73.80	5	74.34	74.30	0	15,697	0.00%
2018/08/06	14	74.31	6	73.77	73.60	8	15,527	0.05%
2018/08/03	13	77.02	13	75.90	75.80	0	15,434	0.00%
2018/08/02	10	78.92	16	78.38	78.40	-6	15,088	-0.04%
2018/08/01	16	78.63	16	79.60	79.60	0	15,260	0.00%
2018/07/31	12	79.20	15	78.65	78.60	-3	15,524	-0.02%
2018/07/30	6	80.32	4	79.60	79.60	2	15,472	0.01%
2018/07/27	8	81.50	8	81.90	81.90	0	15,429	0.00%
2018/07/26	4	81.60	0	0.00	81.00	4	15,483	0.03%
2018/07/25	15	79.77	14	80.70	80.70	1	15,438	0.01%
2018/07/24	12	78.45	12	78.70	78.70	0	15,313	0.00%
2018/07/23	6	78.08	1	78.50	78.50	5	15,282	0.03%
2018/07/20	5	80.80	2	80.50	80.50	3	15,145	0.02%
2018/07/19	14	81.68	12	80.31	80.20	2	14,995	0.01%
2018/07/18	10	86.08	8	85.04	84.00	2	14,804	0.01%
2018/07/17	0	0.00	6	87.93	88.10	-6	14,268	-0.04%
2018/07/16	3	88.47	0	0.00	86.00	3	14,503	0.02%
2018/07/13	11	87.21	11	88.07	88.80	0	14,830	0.00%
2018/07/12	11	85.89	22	85.49	86.00	-11	14,930	-0.07%
2018/07/11	11	83.16	16	83.48	83.60	-5	14,854	-0.03%
2018/07/10	33	82.82	19	83.26	83.90	14	14,839	0.09%
2018/07/09	17	81.51	13	81.00	81.00	4	14,834	0.03%
2018/07/06	5	79.60	3	79.30	79.30	2	14,766	0.01%
2018/07/05	7	78.59	0	0.00	78.10	7	14,840	0.05%
2018/07/04	1	81.80	1	80.90	80.90	0	14,867	0.00%
2018/07/03	13	82.15	10	82.06	81.80	3	14,987	0.02%
2018/07/02	2	81.30	0	0.00	81.00	2	15,008	0.01%
2018/06/29	2	82.90	0	0.00	83.20	2	15,006	0.01%
2018/06/28	0	0.00	3	83.00	83.00	-3	14,896	-0.02%
2018/06/27	11	87.75	9.9	87.20	87.20	1.1	14,905	0.01%
2018/06/26	10	83.74	7	84.94	85.40	3	14,884	0.02%
2018/06/25	9	88.76	4	87.50	86.50	5	14,928	0.03%
2018/06/22	1	91.30	7	91.56	92.50	-6	14,980	-0.04%
2018/06/21	7	92.16	7	92.50	92.50	0	15,189	0.00%
2018/06/20	14	91.30	12	90.40	90.40	2	15,469	0.01%
2018/06/19	9	92.24	9.1	90.61	90.60	-0.1	15,738	0.00%
2018/06/15	19	93.16	46	92.37	92.30	-27	15,984	-0.17%
2018/06/14	47	93.00	11	93.00	93.00	36	16,223	0.22%
2018/06/13	19	95.62	14	94.00	94.00	5	16,634	0.03%
2018/06/12	11	98.91	10	97.60	97.60	1	17,044	0.01%
2018/06/11	11	99.99	11	100.50	100.50	0	17,150	0.00%
2018/06/08	6	99.60	10	99.80	99.80	-4	17,589	-0.02%
2018/06/07	10	99.88	9	101.00	101.00	1	18,378	0.01%
2018/06/06	0	0.00	2	100.00	100.00	-2	18,443	-0.01%
2018/06/05	2	102.25	5	101.50	101.00	-3	18,596	-0.02%
2018/06/01	1	97.60	0	0.00	97.50	1	18,800	0.01%
2018/05/31	6	98.60	6	99.60	99.60	0	18,818	0.00%
2018/05/30	2	96.80	2	96.50	96.50	0	18,634	0.00%
2018/05/29	1	99.00	0	0.00	98.90	1	18,503	0.01%
2018/05/28	6	99.40	8	99.48	99.30	-2	18,719	-0.01%
2018/05/25	14	102.07	6	101.33	100.50	8	19,323	0.04%
2018/05/24	3	101.50	0	0.00	102.00	3	19,520	0.02%
2018/05/23	10	99.00	0	0.00	99.30	10	19,558	0.05%
2018/05/22	10	99.52	1	98.70	97.20	9	19,441	0.05%
2018/05/21	0	0.00	8	100.75	99.00	-8	19,640	-0.04%
2018/05/18	4	99.78	8	99.38	98.90	-4	19,694	-0.02%
2018/05/17	22	105.07	5	104.80	101.50	17	19,593	0.09%
2018/05/16	13	99.34	16	100.25	102.50	-3	19,118	-0.02%
2018/05/15	6	95.73	6	95.50	95.50	0	18,718	0.00%
2018/05/14	10	96.48	10	95.29	95.30	0	19,002	0.00%
2018/05/11	0	0.00	4	96.35	95.60	-4	19,074	-0.02%
2018/05/10	1	95.50	1	93.60	93.60	0	18,979	0.00%
2018/05/08	3	94.33	3	94.00	94.00	0	18,972	0.00%
2018/05/07	2	92.55	0	0.00	92.60	2	18,680	0.01%
2018/05/04	0	0.00	1	91.40	91.70	-1	18,653	-0.01%
2018/05/03	0	0.00	4	90.10	89.90	-4	18,672	-0.02%
2018/05/02	0	0.00	1	93.00	91.70	-1	18,748	-0.01%
2018/04/24	2	91.30	0	0.00	90.10	2	18,877	0.01%
2018/04/23	0	0.00	1	93.30	93.00	-1	19,254	-0.01%
2018/04/20	4	94.40	1	94.80	92.70	3	19,486	0.02%
2018/04/19	4	97.23	5	97.56	97.90	-1	19,220	-0.01%
2018/04/18	4	92.50	5	93.38	93.10	-1	18,841	-0.01%
2018/04/17	2	91.85	4	89.50	89.50	-2	18,660	-0.01%
2018/04/16	3	92.57	2	92.20	92.20	1	18,787	0.01%
2018/04/13	2	94.50	4	93.98	93.40	-2	18,749	-0.01%
2018/04/12	0	0.00	1	92.50	92.50	-1	18,780	-0.01%
2018/04/11	1	92.80	0	0.00	91.20	1	19,053	0.01%
2018/04/10	1	90.90	2.1	91.38	91.90	-1.1	19,019	-0.01%
2018/04/09	3	88.43	0	0.00	88.50	3	19,053	0.02%
2018/04/03	4	90.23	1	90.60	90.60	3	18,913	0.02%
2018/04/02	0	0.00	1	92.10	91.70	-1	18,896	-0.01%
2018/03/29	0	0.00	7	91.60	92.30	-7	19,052	-0.04%
2018/03/28	6	91.73	2	91.35	90.70	4	18,971	0.02%
2018/03/27	0	0.00	1	95.10	95.40	-1	18,730	-0.01%
2018/03/26	1	92.80	2	92.55	92.00	-1	18,622	-0.01%
2018/03/23	6	91.93	4	93.08	94.50	2	18,478	0.01%
2018/03/22	3	96.97	3	96.13	96.30	0	18,238	0.00%
2018/03/21	1	98.20	0.1	98.60	99.00	0.9	17,895	0.01%
2018/03/20	5	96.30	5	95.52	95.00	0	17,524	0.00%
2018/03/19	15	98.45	8	97.28	97.00	7	17,250	0.04%
2018/03/16	8	93.00	13	93.80	94.20	-5	16,725	-0.03%
2018/03/15	0	0.00	1	90.50	91.00	-1	16,156	-0.01%
2018/03/14	5	90.74	9	90.41	89.40	-4	16,113	-0.02%
2018/03/13	12.2	87.11	21	88.26	89.90	-8.8	15,958	-0.06%
2018/03/12	9	84.36	12	84.25	83.00	-3	15,361	-0.02%
2018/03/09	10	83.44	6	83.17	83.30	4	15,454	0.03%
2018/03/08	1	81.60	1	82.20	82.00	0	15,864	0.00%
2018/03/07	1	80.00	1	80.50	80.00	0	15,939	0.00%
2018/03/06	1	80.00	3	80.00	79.60	-2	16,308	-0.01%
2018/03/05	1	79.00	10	78.70	78.40	-9	16,806	-0.05%
2018/03/01	2	78.90	0	0.00	78.70	2	16,954	0.01%
2018/02/27	3	82.17	22	81.98	80.80	-19	16,838	-0.11%
2018/02/26	1	81.50	0	0.00	81.00	1	16,145	0.01%
2018/02/22	5	79.20	0	0.00	79.30	5	16,460	0.03%
2018/02/21	0	0.00	10	79.65	79.90	-10	16,493	-0.06%
2018/02/12	0	0.00	5	75.50	76.00	-5	16,049	-0.03%
2018/02/09	10	71.75	0	0.00	73.30	10	15,942	0.06%
2018/02/07	3	75.57	5	75.44	73.60	-2	15,895	-0.01%
2018/02/06	6	73.00	0	0.00	72.40	6	15,857	0.04%
2018/02/05	2	76.50	0	0.00	77.40	2	15,869	0.01%
2018/02/02	1	80.00	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	3	81.07	81.20	-3	16,025	-0.02%
2018/01/30	6	78.67	0	0.00	78.40	6	16,229	0.04%
2018/01/26	1	78.60	1	79.40	79.40	0	16,229	0.00%
2018/01/25	2	78.10	1	80.20	78.50	1	16,320	0.01%
2018/01/22	14	80.53	0	0.00	80.50	14	17,064	0.08%
2018/01/19	1	80.80	0	0.00	80.60	1	17,178	0.01%
2018/01/18	0	0.00	1	82.40	82.00	-1	17,082	-0.01%
2018/01/17	15	82.34	1	81.00	81.00	14	16,966	0.08%
2018/01/16	2	83.85	6	84.40	85.00	-4	16,460	-0.02%
2018/01/15	1	82.70	1	82.40	83.40	0	16,305	0.00%
2018/01/12	0	0.00	0.1	81.10	81.40	-0.1	16,449	0.00%
2018/01/11	1	80.50	0	0.00	80.30	1	16,696	0.01%
2018/01/10	3	79.27	0	0.00	78.30	3	17,035	0.02%
2018/01/08	0	0.00	2	84.90	83.50	-2	17,815	-0.01%
2018/01/04	0	0.00	1	81.20	81.50	-1	17,929	-0.01%
2018/01/03	1	80.20	2	80.30	80.30	-1	18,254	-0.01%