致伸 (4915)-合庫-台中券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
79.9
漲跌
▼3.5
漲幅
-4.20%
成交量
4,410張
產業
上市電子零組件類股
722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

致伸 (4915)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/12/03	2	81.50	0	0.00	79.90	2	2,289	0.09%
2024/12/02	0	0.00	10	81.10	83.40	-10	2,254	-0.44%
2024/11/27	0	0.00	1	81.20	80.10	-1	2,229	-0.04%
2024/11/25	0	0.00	5	80.90	82.10	-5	2,263	-0.22%
2024/11/20	10	80.60	0.3	80.20	80.00	9.7	2,261	0.43%
2024/11/19	0.3	78.30	0	0.00	78.10	0.3	2,246	0.01%
2024/11/18	2	80.00	2	80.00	79.00	0	2,224	0.00%
2024/11/15	1	79.60	1.3	81.05	81.00	-0.3	2,218	-0.01%
2024/11/13	3	78.60	0	0.00	79.30	3	2,223	0.13%
2024/11/12	0.2	78.70	0.2	78.70	77.90	0	2,210	0.00%
2024/11/11	0	0.00	0.5	78.80	78.40	-0.5	2,202	-0.02%
2024/11/07	1	77.20	0	0.00	77.90	1	2,169	0.05%
2024/11/06	0.7	77.09	2	77.20	77.10	-1.3	2,170	-0.06%
2024/11/05	1	78.90	0	0.00	77.20	1	2,189	0.05%
2024/11/04	1.3	78.96	0	0.00	78.80	1.3	2,263	0.06%
2024/11/01	0.5	80.09	1	80.90	81.10	-0.5	2,351	-0.02%
2024/10/30	2.2	81.38	0	0.00	81.00	2.2	2,373	0.09%
2024/10/28	1	91.60	0	0.00	88.80	1	2,451	0.04%
2024/10/23	0	0.00	2.4	92.50	93.60	-2.4	2,722	-0.09%
2024/10/21	0	0.00	1	93.80	94.00	-1	2,773	-0.04%
2024/10/18	0	0.00	0.3	92.58	92.50	-0.3	2,805	-0.01%
2024/10/17	5	92.78	4	92.30	92.50	1	2,876	0.03%
2024/10/08	0.2	89.00	0	0.00	90.40	0.2	3,049	0.01%
2024/10/04	4	94.08	5	91.44	90.20	-1	3,069	-0.03%
2024/10/01	2	94.70	5	96.72	98.40	-3	2,995	-0.10%
2024/09/27	3	91.60	0	0.00	91.90	3	3,252	0.09%
2024/09/25	0	0.00	1	88.00	88.90	-1	3,319	-0.03%
2024/09/09	1	88.80	1	88.00	87.90	0	4,004	0.00%
2024/09/06	1	88.20	1	87.50	87.50	0	4,081	0.00%
2024/08/27	1	88.70	2	88.90	89.80	-1	4,861	-0.02%
2024/08/26	0	0.00	1	88.20	88.20	-1	4,939	-0.02%
2024/08/21	1	86.50	0	0.00	86.50	1	4,965	0.02%
2024/08/07	1	83.40	2	81.00	83.00	-1	5,553	-0.02%
2024/08/06	2	82.00	1	79.00	82.00	1	5,569	0.02%
2024/08/05	0	0.00	10.5	83.12	84.00	-10.5	5,528	-0.19%
2024/08/02	0.3	88.90	1	89.00	90.10	-0.8	5,525	-0.01%
2024/08/01	1	90.10	0	0.00	90.10	1	5,533	0.02%
2024/07/30	1	92.00	0	0.00	90.30	1	5,552	0.02%
2024/07/18	0	0.00	1	91.60	91.20	-1	5,834	-0.02%
2024/07/17	0	0.00	2	92.50	92.90	-2	5,828	-0.03%
2024/07/16	0	0.00	1	90.30	90.50	-1	5,802	-0.02%
2024/07/05	1	90.80	5	91.48	90.00	-4	5,987	-0.07%
2024/07/04	5	88.70	3	89.03	89.80	2	5,978	0.03%
2024/07/03	4.3	86.25	1	89.70	85.90	3.3	5,915	0.05%
2024/07/01	0	0.00	0	91.50	92.30	0	5,630	0.00%
2024/06/27	2	95.10	0	0.00	95.20	2	5,572	0.04%
2024/06/25	0	0.00	1	95.90	95.90	-1	6,016	-0.02%
2024/06/24	2.2	96.50	2	96.40	96.10	0.2	6,132	0.00%
2024/06/21	2.3	95.78	11	95.44	96.00	-8.7	6,165	-0.14%
2024/06/20	16	96.91	0	0.00	95.40	16	6,152	0.26%
2024/06/19	0.2	112.00	1	113.50	110.00	-0.8	5,999	-0.01%
2024/06/17	1	112.00	0	0.00	112.50	1	6,211	0.02%
2024/06/14	0	0.00	1	109.00	110.00	-1	6,366	-0.02%
2024/06/13	0	0.00	2	110.00	110.50	-2	6,398	-0.03%
2024/06/11	0	0.00	4	107.50	107.50	-4	6,387	-0.06%
2024/06/07	0	0.00	1	107.50	107.50	-1	6,395	-0.02%
2024/06/06	1	110.00	1	109.50	108.00	0	6,393	0.00%
2024/06/05	5	111.10	0	0.00	110.00	5	6,321	0.08%
2024/06/04	1	107.00	1	107.00	107.00	0	6,316	0.00%
2024/05/31	1	104.00	16	103.41	101.00	-15	6,226	-0.24%
2024/05/30	5	97.84	3	98.43	99.30	2	6,117	0.03%
2024/05/28	0	0.00	5	96.36	96.60	-5	6,183	-0.08%
2024/05/24	1	95.00	0	0.00	94.90	1	6,259	0.02%
2024/05/23	0.2	94.30	0	0.00	93.90	0.2	6,276	0.00%
2024/05/22	1	96.50	0	0.00	96.40	1	6,265	0.02%
2024/05/20	0	0.00	1	93.90	93.50	-1	6,270	-0.02%
2024/05/17	1	92.50	0	0.00	92.50	1	6,193	0.02%
2024/05/15	0.2	94.40	0	0.00	93.60	0.2	6,167	0.00%
2024/05/13	0	0.00	2	95.60	95.30	-2	6,199	-0.03%
2024/05/10	2	94.50	2	96.00	94.90	0	6,168	0.00%
2024/05/09	2	97.10	1	96.50	96.00	1	6,135	0.02%
2024/05/08	3	98.40	2	99.80	99.20	1	6,069	0.02%
2024/05/07	0	0.00	2	95.10	96.20	-2	5,972	-0.03%
2024/05/06	2	95.95	1	97.20	96.20	1	5,933	0.02%
2024/05/03	2	97.35	2	95.75	96.40	0	5,857	0.00%
2024/05/02	5	95.72	0	0.00	94.60	5	5,742	0.09%
2024/04/30	2.2	96.04	5	97.50	97.00	-2.9	5,565	-0.05%
2024/04/29	10	88.40	3	88.67	89.10	7	5,238	0.13%
2024/04/26	0	0.00	7	86.47	87.40	-7	5,220	-0.13%
2024/04/25	4	85.78	1	87.10	85.50	3	5,202	0.06%
2024/04/24	7	88.41	1	88.60	87.70	6	5,205	0.12%
2024/04/23	1	87.50	3	87.70	88.00	-2	5,167	-0.04%
2024/04/22	0	0.00	1	86.30	85.80	-1	5,116	-0.02%
2024/04/19	3	85.80	2	87.00	85.40	1	5,068	0.02%
2024/04/12	6	85.62	6	85.70	85.00	0	4,934	0.00%
2024/04/11	4	85.50	2.3	86.65	86.80	1.7	4,916	0.03%
2024/04/10	1	84.80	2	84.70	84.70	-1	4,936	-0.02%
2024/04/09	2	82.80	0	0.00	83.30	2	4,947	0.04%
2024/04/03	0	0.00	2	82.40	83.00	-2	5,001	-0.04%
2024/04/01	0.7	83.30	0	0.00	82.70	0.7	5,017	0.01%
2024/03/29	0	0.00	1	83.10	83.70	-1	4,986	-0.02%
2024/03/28	3.1	87.17	13	86.78	85.80	-9.9	4,785	-0.21%
2024/03/27	4	83.90	3	84.13	85.20	1	4,614	0.02%
2024/03/26	2	81.40	5	81.66	82.10	-3	4,584	-0.07%
2024/03/25	4	82.90	2	82.75	82.80	2	4,669	0.04%
2024/03/22	1.1	86.11	4	84.73	84.50	-2.9	4,739	-0.06%
2024/03/21	1	85.70	9	85.48	86.70	-8	4,831	-0.17%
2024/03/20	16	88.14	11	86.58	85.50	5	4,867	0.10%
2024/03/19	3	83.40	2	85.25	85.00	1	4,775	0.02%
2024/03/18	5	80.46	2	80.50	80.20	3	4,679	0.06%
2024/03/15	0	0.00	9	79.19	78.70	-9	4,653	-0.19%
2024/03/14	0	0.00	5	79.54	79.50	-5	4,607	-0.11%
2024/03/13	6	78.85	3	79.40	78.70	3	4,524	0.07%
2024/03/12	2	76.10	1	76.90	77.50	1	4,410	0.02%
2024/03/11	1	74.50	2	74.90	74.60	-1	4,378	-0.02%
2024/03/08	2	73.65	7	73.44	73.30	-5	4,365	-0.11%
2024/03/07	3	75.90	15	75.90	75.80	-12	4,238	-0.28%
2024/03/06	5	76.26	10	76.67	76.90	-5	4,203	-0.12%
2024/03/05	1	75.10	4.4	75.96	76.80	-3.4	4,210	-0.08%
2024/03/04	17.4	73.75	8	75.10	75.70	9.4	4,155	0.23%
2024/03/01	1	73.00	20	73.26	73.10	-19	4,067	-0.47%
2024/02/29	1	72.90	12	72.63	72.80	-11	4,014	-0.27%
2024/02/27	3	71.60	2	71.80	72.00	1	3,969	0.03%
2024/02/26	5	71.74	0	0.00	72.00	5	3,924	0.13%
2024/02/23	5	72.08	6	72.25	72.40	-1	3,887	-0.03%
2024/02/22	19	71.51	11	71.16	71.20	8	3,832	0.21%
2024/02/21	2	69.40	3	69.17	68.90	-1	3,686	-0.03%
2024/02/19	10	69.09	2	68.90	69.10	8	3,650	0.22%
2024/02/16	1	68.70	0	0.00	68.30	1	3,645	0.03%
2024/02/15	1	68.00	4	68.20	68.50	-3	3,661	-0.08%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/02/02	1	66.30	11	66.22	66.50	-10	3,606	-0.28%
2024/02/01	2	65.50	1	65.90	66.50	1	3,653	0.03%
2024/01/31	3	65.80	0	0.00	65.70	3	3,689	0.08%
2024/01/30	1	66.20	2	66.45	65.80	-1	3,775	-0.03%
2024/01/29	0	0.00	2	66.20	66.70	-2	3,831	-0.05%
2024/01/25	0	0.00	2	65.60	65.80	-2	3,975	-0.05%
2024/01/24	2	64.90	0	0.00	65.10	2	4,247	0.05%
2024/01/22	2	65.05	0	0.00	64.80	2	4,254	0.05%
2024/01/19	0	0.00	4	65.10	65.20	-4	4,249	-0.09%
2024/01/18	1	64.70	0	0.00	64.80	1	4,279	0.02%
2024/01/16	1	65.70	0	0.00	65.90	1	4,329	0.02%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/08	1	64.50	0	0.00	65.50	1	4,407	0.02%
2024/01/05	0	0.00	1	66.50	66.40	-1	4,324	-0.02%
2024/01/03	1	67.20	0	0.00	67.20	1	4,297	0.02%
2024/01/02	1	68.40	1	67.70	67.50	0	4,282	0.00%
2023/12/29	1	66.80	2	67.50	67.70	-1	4,260	-0.02%
2023/12/28	1	66.20	1	67.10	67.10	0	4,221	0.00%
2023/12/27	0	0.00	5	66.00	66.40	-5	4,208	-0.12%
2023/12/26	0	0.00	34	65.91	66.10	-34	4,168	-0.82%
2023/12/22	5	65.46	0.5	65.80	65.70	4.5	4,124	0.11%
2023/12/21	2	66.25	1.5	66.27	66.20	0.5	4,084	0.01%
2023/12/20	5	66.58	2	66.90	67.10	3	4,009	0.07%
2023/12/19	2	66.10	1	65.40	65.90	1	3,879	0.03%
2023/12/15	2	66.80	2	67.30	66.20	0	3,702	0.00%
2023/12/14	0	0.00	6	66.58	66.80	-6	3,588	-0.17%
2023/12/13	1	65.60	1	65.60	65.70	0	3,517	0.00%
2023/12/12	5	64.08	0	0.00	64.20	5	3,520	0.14%
2023/12/07	32	63.80	0	0.00	63.80	32	4,022	0.80%
2023/12/06	1	64.20	0	0.00	63.90	1	4,072	0.02%
2023/12/04	3	64.97	0	0.00	64.80	3	4,222	0.07%
2023/12/01	0	0.00	3	65.20	65.20	-3	4,303	-0.07%
2023/11/30	5	64.60	32	64.90	64.50	-27	4,396	-0.61%
2023/11/28	0	0.00	12	65.03	65.10	-12	4,353	-0.28%
2023/11/24	2	64.80	0	0.00	64.60	2	4,391	0.05%
2023/11/21	0	0.00	0.1	64.70	64.10	-0.1	4,436	0.00%
2023/11/15	1	63.30	2	63.80	63.70	-1	4,398	-0.02%
2023/11/14	4	63.83	1	64.00	63.70	3	4,358	0.07%
2023/11/13	0	0.00	1	64.40	64.50	-1	4,336	-0.02%
2023/11/10	2	63.80	2	64.45	64.30	0	4,368	0.00%
2023/11/09	18	63.99	10	64.00	64.00	8	4,355	0.18%
2023/11/08	1	64.60	4	64.43	64.30	-3	4,333	-0.07%
2023/11/07	22	63.39	24	63.43	63.40	-2	4,293	-0.05%
2023/11/06	2	64.10	4	64.38	64.60	-2	4,229	-0.05%
2023/11/03	1	62.90	4	62.83	63.30	-3	4,184	-0.07%
2023/11/02	24	62.52	1	63.20	63.10	23	4,161	0.55%
2023/11/01	18.1	63.79	31	63.57	62.40	-12.9	4,091	-0.32%
2023/10/31	1	69.90	3	69.00	69.00	-2	3,844	-0.05%
2023/10/30	0	0.00	1	69.00	70.00	-1	3,906	-0.03%
2023/10/25	4	71.80	7	70.46	70.70	-3	4,103	-0.07%
2023/10/24	4	70.70	1	70.60	70.50	3	4,120	0.07%
2023/10/23	0	0.00	2	69.40	70.20	-2	4,025	-0.05%
2023/10/20	0	0.00	3	68.90	68.80	-3	4,015	-0.07%
2023/10/19	0	0.00	3	69.20	70.30	-3	4,015	-0.07%
2023/10/18	0	0.00	1	70.90	70.00	-1	4,099	-0.02%
2023/10/17	0	0.00	2	70.10	69.90	-2	4,062	-0.05%
2023/10/16	1	69.80	3	70.63	69.90	-2	4,098	-0.05%
2023/10/13	5	71.90	0	0.00	71.70	5	4,124	0.12%
2023/10/12	0	0.00	5	72.00	71.90	-5	4,126	-0.12%
2023/10/06	4	70.80	5	70.48	70.00	-1	4,156	-0.02%
2023/10/05	7	70.79	10	70.83	71.00	-3	4,178	-0.07%
2023/10/04	1	68.70	4	69.00	69.30	-3	4,164	-0.07%
2023/10/03	0	0.00	1	69.60	69.50	-1	4,146	-0.02%
2023/10/02	3	68.63	4	68.70	69.10	-1	4,167	-0.02%
2023/09/28	0	0.00	1	69.20	69.20	-1	4,223	-0.02%
2023/09/27	1	69.60	2	69.10	69.40	-1	4,276	-0.02%
2023/09/26	5	70.66	0	0.00	70.20	5	4,428	0.11%
2023/09/25	0	0.00	4	71.55	71.70	-4	4,468	-0.09%
2023/09/22	2	69.40	0	0.00	70.30	2	4,495	0.04%
2023/09/21	5	69.70	0	0.00	70.00	5	4,626	0.11%
2023/09/20	6	71.38	3	70.67	70.90	3	4,615	0.06%
2023/09/19	1	73.10	0.1	73.50	73.00	0.9	4,529	0.02%
2023/09/18	1	72.20	1	72.50	72.30	0	4,483	0.00%
2023/09/15	0	0.00	1	72.90	71.90	-1	4,428	-0.02%
2023/09/14	31	72.24	24.7	72.09	71.80	6.3	4,349	0.14%
2023/09/13	9	72.08	12	71.60	71.70	-3	4,260	-0.07%
2023/09/12	23	70.67	15	70.57	70.40	8	4,110	0.20%
2023/09/11	8	68.10	5	68.00	67.90	3	3,817	0.08%
2023/09/08	3	68.50	9	68.47	68.30	-6	3,782	-0.16%
2023/09/07	14	68.94	9	68.60	68.30	5	3,796	0.13%
2023/09/06	9	67.81	9	68.06	68.00	0	3,658	0.00%
2023/09/05	5	67.76	9	67.13	67.80	-4	3,589	-0.11%
2023/09/01	1	65.60	4	65.63	65.90	-3	3,514	-0.09%
2023/08/31	3	66.20	0	0.00	66.30	3	3,556	0.08%
2023/08/30	2	66.00	1	66.00	65.90	1	3,579	0.03%
2023/08/29	1	64.80	1	65.40	65.40	0	3,574	0.00%
2023/08/28	6	64.88	2	65.00	64.40	4	3,572	0.11%
2023/08/25	2	64.30	0	0.00	65.20	2	3,587	0.06%
2023/08/24	2	65.10	0	0.00	64.80	2	3,597	0.06%
2023/08/23	0	0.00	1	64.10	64.50	-1	3,630	-0.03%
2023/08/22	1	63.90	0	0.00	63.90	1	3,721	0.03%
2023/08/21	0	0.00	3	63.90	64.10	-3	3,866	-0.08%
2023/08/18	2	64.65	0	0.00	63.90	2	3,901	0.05%
2023/08/17	10	64.20	0	0.00	64.50	10	3,928	0.25%
2023/08/07	0	0.00	2	64.35	64.60	-2	3,912	-0.05%
2023/08/02	4	64.35	4	63.95	64.00	0	3,880	0.00%
2023/08/01	1	65.80	3	65.40	65.90	-2	3,874	-0.05%
2023/07/31	8	64.99	6	64.83	64.50	2	3,913	0.05%
2023/07/28	3	65.60	9	65.98	66.00	-6	3,870	-0.16%
2023/07/25	0	0.00	1	64.40	64.70	-1	3,848	-0.03%
2023/07/24	3	63.80	0	0.00	63.60	3	3,823	0.08%
2023/07/21	4	64.75	7	64.91	64.40	-3	3,803	-0.08%
2023/07/20	0	0.00	1	63.40	63.40	-1	3,723	-0.03%
2023/07/18	1	64.80	0	0.00	64.60	1	3,711	0.03%
2023/07/17	1	63.50	0	0.00	64.10	1	3,697	0.03%
2023/07/12	1	62.40	4	62.78	62.90	-3	3,709	-0.08%
2023/07/11	1	61.20	11	61.99	62.00	-10	3,679	-0.27%
2023/07/07	10	60.70	0	0.00	60.60	10	3,693	0.27%
2023/07/06	1	61.30	0	0.00	61.70	1	3,673	0.03%
2023/07/05	2	62.60	4	62.88	63.00	-2	3,596	-0.06%
2023/07/04	3	61.47	0	0.00	61.40	3	3,530	0.08%
2023/07/03	3	66.00	0	0.00	65.90	3	3,373	0.09%
2023/06/29	5	66.26	19	67.62	65.80	-14	3,259	-0.43%
2023/06/28	0	0.00	2	65.40	65.50	-2	3,103	-0.06%
2023/06/27	2	63.90	4	64.70	64.50	-2	3,082	-0.06%
2023/06/26	12	64.53	0	0.00	64.60	12	3,075	0.39%
2023/06/21	1	65.60	1	65.60	65.90	0	3,081	0.00%
2023/06/20	1	64.90	3	65.10	65.00	-2	3,106	-0.06%
2023/06/19	0	0.00	2	65.40	65.40	-2	3,115	-0.06%
2023/06/16	1	65.80	12	66.16	65.70	-11	3,124	-0.35%
2023/06/15	3	65.50	0	0.00	66.00	3	3,130	0.10%
2023/06/14	3	65.80	0	0.00	65.70	3	3,189	0.09%
2023/06/13	0	0.00	6	65.97	66.30	-6	3,252	-0.18%
2023/06/12	6	65.00	0	0.00	65.00	6	3,212	0.19%
2023/06/09	1	65.40	0	0.00	65.40	1	3,219	0.03%
2023/06/08	12	64.93	2	65.10	64.90	10	3,243	0.31%
2023/06/06	1	63.90	0	0.00	64.60	1	3,312	0.03%
2023/06/05	0	0.00	3	65.67	65.40	-3	3,279	-0.09%
2023/06/02	2	64.50	0	0.00	64.50	2	3,338	0.06%
2023/06/01	3	64.67	14	64.80	64.70	-11	3,416	-0.32%
2023/05/31	3	64.07	14	64.41	64.60	-11	3,537	-0.31%
2023/05/30	12	64.05	9	64.03	64.00	3	3,695	0.08%
2023/05/29	16	63.98	0	0.00	64.40	16	3,896	0.41%
2023/05/26	7	64.33	1	64.10	64.10	6	3,999	0.15%
2023/05/25	1	64.90	12	64.53	64.60	-11	3,927	-0.28%
2023/05/24	1	62.40	0	0.00	62.70	1	3,816	0.03%
2023/05/23	0	0.00	23.2	63.29	63.40	-23.2	3,802	-0.61%
2023/05/22	0	0.00	3	63.20	63.10	-3	3,776	-0.08%
2023/05/19	1.2	62.67	3	62.50	62.70	-1.8	3,766	-0.05%
2023/05/18	2	62.10	11	62.34	62.50	-9	3,817	-0.24%
2023/05/17	11	63.09	5	62.60	62.60	6	3,832	0.16%
2023/05/16	7	62.24	4	62.33	62.50	3	3,798	0.08%
2023/05/12	0	0.00	3	61.60	61.80	-3	3,888	-0.08%
2023/05/11	5	61.28	10	61.40	60.80	-5	3,938	-0.13%
2023/05/10	10	62.20	8.2	62.25	62.20	1.8	3,932	0.05%
2023/05/09	0.1	62.00	1	62.00	61.70	-0.9	3,953	-0.02%
2023/05/08	8.1	61.89	0	0.00	61.60	8.1	3,971	0.20%
2023/05/05	12	62.68	1	62.90	62.50	11	4,006	0.27%
2023/05/04	1	62.20	0	0.00	62.20	1	3,977	0.03%
2023/05/03	0	0.00	12	62.53	62.50	-12	4,012	-0.30%
2023/04/28	0	0.00	2	59.80	60.00	-2	3,983	-0.05%
2023/04/25	0	0.00	2	59.00	58.90	-2	3,991	-0.05%
2023/04/24	0	0.00	1	60.00	59.90	-1	3,977	-0.03%
2023/04/21	1	60.20	0	0.00	59.80	1	3,965	0.03%
2023/04/20	6	60.92	0	0.00	60.50	6	3,968	0.15%
2023/04/19	0	0.00	4	62.15	61.40	-4	3,951	-0.10%
2023/04/18	11	61.69	2	61.80	61.40	9	3,944	0.23%
2023/04/17	5	61.70	0	0.00	61.60	5	3,932	0.13%
2023/04/14	2	60.90	0	0.00	60.80	2	3,885	0.05%
2023/04/13	2	61.15	2	61.25	61.00	0	3,865	0.00%
2023/04/12	0	0.00	1	61.10	61.10	-1	3,848	-0.03%
2023/04/11	4	60.53	0	0.00	60.70	4	3,841	0.10%
2023/04/10	0	0.00	2	60.85	60.80	-2	3,833	-0.05%
2023/04/07	1	60.50	1	61.30	60.40	0	3,821	0.00%
2023/04/06	2	60.10	0	0.00	61.00	2	3,809	0.05%
2023/03/30	1	60.80	0	0.00	61.10	1	3,831	0.03%
2023/03/29	3	60.63	3	60.73	60.80	0	3,865	0.00%
2023/03/28	8	60.41	7	60.36	60.30	1	3,947	0.03%
2023/03/27	1	61.50	3	61.67	61.30	-2	3,941	-0.05%
2023/03/24	4	61.50	5	61.50	61.20	-1	3,943	-0.03%
2023/03/23	1	61.00	2	61.20	61.50	-1	3,967	-0.03%
2023/03/21	2	60.55	1	60.70	60.80	1	4,037	0.02%
2023/03/20	0	0.00	1	60.20	60.20	-1	4,076	-0.02%
2023/03/17	5	59.32	0	0.00	59.50	5	4,114	0.12%
2023/03/16	4	59.65	4	59.20	59.30	0	4,099	0.00%
2023/03/15	3	61.37	0	0.00	60.70	3	4,078	0.07%
2023/03/14	0	0.00	1	61.00	61.00	-1	4,117	-0.02%
2023/03/13	5	61.50	6	60.72	61.80	-1	4,171	-0.02%
2023/03/10	5	61.44	3	61.80	61.60	2	4,244	0.05%
2023/03/09	4	62.65	8	62.69	62.30	-4	4,331	-0.09%
2023/03/08	5	62.48	1	62.80	62.80	4	4,351	0.09%
2023/03/07	2	62.70	7	62.93	62.30	-5	4,460	-0.11%
2023/03/06	15	62.49	12	62.40	62.40	3	4,434	0.07%
2023/03/03	7	62.40	9	62.17	62.00	-2	4,488	-0.04%
2023/03/02	15	62.33	9	62.32	62.70	6	4,582	0.13%
2023/03/01	5	58.84	3	59.37	61.00	2	4,677	0.04%
2023/02/24	9	59.71	13	59.64	59.70	-4	4,599	-0.09%
2023/02/23	3	58.20	0	0.00	58.20	3	4,526	0.07%
2023/02/22	2	58.15	0	0.00	58.10	2	4,701	0.04%
2023/02/21	3	59.10	26	59.21	59.00	-23	4,795	-0.48%
2023/02/17	1	58.80	1	58.50	58.80	0	5,006	0.00%
2023/02/16	1	58.50	1	59.00	58.50	0	5,127	0.00%
2023/02/15	2	58.80	3	58.80	59.00	-1	5,358	-0.02%
2023/02/14	0	0.00	1	58.70	58.60	-1	5,444	-0.02%
2023/02/13	1	58.30	1	58.10	58.50	0	5,537	0.00%
2023/02/10	9	59.22	1	59.70	58.10	8	5,676	0.14%
2023/02/09	1	59.00	5	58.90	59.30	-4	5,673	-0.07%
2023/02/08	8	58.55	0	0.00	58.50	8	5,727	0.14%
2023/02/07	1	58.10	30	58.00	58.60	-29	5,831	-0.50%
2023/02/06	4	58.88	5	59.00	58.70	-1	5,979	-0.02%
2023/02/03	22	59.36	11	59.47	59.70	11	6,177	0.18%
2023/02/02	1	58.40	21	58.90	59.10	-20	6,313	-0.32%
2023/01/31	0	0.00	6	57.60	57.50	-6	6,330	-0.09%
2023/01/17	2	56.20	0	0.00	56.40	2	6,316	0.03%
2023/01/16	0	0.00	1	56.20	56.40	-1	6,323	-0.02%
2023/01/13	0	0.00	2	57.20	56.40	-2	6,329	-0.03%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/11	1	56.70	5	56.60	56.70	-4	6,406	-0.06%
2023/01/10	1	56.80	1	57.10	57.00	0	6,435	0.00%
2023/01/09	3	57.10	0	0.00	57.10	3	6,421	0.05%
2023/01/06	0	0.00	2	56.90	57.00	-2	6,442	-0.03%
2023/01/05	0	0.00	2	56.70	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	4	56.40	56.10	-4	6,455	-0.06%
2022/12/30	7	55.57	0	0.00	55.50	7	6,521	0.11%
2022/12/28	3	54.80	0	0.00	55.30	3	6,635	0.05%
2022/12/23	2	54.90	0	0.00	55.10	2	6,882	0.03%
2022/12/22	1	56.00	2	56.15	55.60	-1	6,896	-0.01%
2022/12/21	10	55.70	5	55.82	55.90	5	6,928	0.07%
2022/12/20	11	55.39	1	57.00	55.20	10	6,955	0.14%
2022/12/19	0	0.00	1	57.60	57.60	-1	6,889	-0.01%
2022/12/16	1	57.30	1	57.30	57.40	0	6,907	0.00%
2022/12/15	1	58.00	0	0.00	58.30	1	6,888	0.01%
2022/12/14	0	0.00	2	57.65	57.80	-2	6,832	-0.03%
2022/12/13	11	57.73	20	58.49	57.40	-9	6,803	-0.13%
2022/12/12	41	57.72	2	57.90	57.60	39	6,701	0.58%
2022/12/09	12	57.59	7	57.74	57.80	5	6,669	0.07%
2022/12/08	11	57.54	3	57.73	57.70	8	6,649	0.12%
2022/12/07	3	57.23	10	57.50	57.20	-7	6,615	-0.11%
2022/12/06	3	57.83	2	57.30	57.20	1	6,594	0.02%
2022/12/05	6	58.00	3	57.87	57.80	3	6,615	0.05%
2022/12/02	1	58.30	9	58.46	58.30	-8	6,686	-0.12%
2022/12/01	6	58.17	4	58.10	58.00	2	6,595	0.03%
2022/11/30	1	56.70	4	57.43	57.70	-3	6,517	-0.05%
2022/11/29	15	56.83	0	0.00	56.70	15	6,446	0.23%
2022/11/28	2	57.95	0	0.00	57.40	2	6,312	0.03%
2022/11/25	4	57.90	18	57.96	57.80	-14	6,251	-0.22%
2022/11/24	9	57.84	8	58.11	58.20	1	6,154	0.02%
2022/11/23	9	58.42	13.1	58.51	58.20	-4.1	5,985	-0.07%
2022/11/22	3.1	56.93	2	57.00	56.70	1.1	5,716	0.02%
2022/11/21	1	56.40	7	56.44	56.20	-6	5,601	-0.11%
2022/11/18	17	56.79	9	56.24	55.50	8	5,542	0.14%
2022/11/17	5	56.22	4	56.10	56.90	1	5,371	0.02%
2022/11/16	0	0.00	4	55.80	55.70	-4	5,318	-0.08%
2022/11/15	13	55.55	0	0.00	55.80	13	5,260	0.25%
2022/11/14	10	55.35	13	55.40	55.60	-3	5,186	-0.06%
2022/11/11	13	54.25	14	54.86	54.50	-1	5,120	-0.02%
2022/11/10	7	53.37	0	0.00	53.00	7	4,940	0.14%
2022/11/09	8	54.04	66	53.91	54.10	-58	4,854	-1.19%
2022/11/08	12	54.47	5	54.88	53.90	7	4,775	0.15%
2022/11/07	33	54.64	5	55.28	55.10	28	4,676	0.60%
2022/11/04	1	54.40	1	54.00	54.00	0	4,657	0.00%
2022/11/03	64	54.20	33	54.85	54.90	31	4,634	0.67%
2022/11/02	8	54.30	1	54.80	54.50	7	4,583	0.15%
2022/11/01	16	53.39	8	53.11	53.20	8	4,436	0.18%
2022/10/31	10	54.67	0	0.00	54.10	10	4,267	0.23%
2022/10/28	3	54.83	1	54.60	54.60	2	4,116	0.05%
2022/10/27	6	54.92	0	0.00	55.50	6	4,081	0.15%
2022/10/25	3	56.07	1	54.90	54.70	2	4,335	0.05%
2022/10/24	1	57.50	3	57.73	57.50	-2	4,658	-0.04%
2022/10/20	3	57.40	2	56.70	57.20	1	5,012	0.02%
2022/10/19	1	59.20	2	59.90	59.00	-1	5,105	-0.02%
2022/10/18	5	60.58	1	61.10	60.10	4	5,323	0.08%
2022/10/17	1	60.20	1	60.40	61.30	0	5,553	0.00%
2022/10/12	2	61.30	0	0.00	62.20	2	6,216	0.03%
2022/10/11	1	62.00	0	0.00	61.80	1	6,278	0.02%
2022/10/06	2	62.20	1	62.30	62.40	1	6,288	0.02%
2022/10/05	0	0.00	4	62.18	61.90	-4	6,273	-0.06%
2022/10/04	3	60.07	0	0.00	59.90	3	6,223	0.05%
2022/10/03	4	60.68	3	62.20	60.90	1	6,164	0.02%
2022/09/30	1	63.90	1	64.40	63.80	0	6,145	0.00%
2022/09/29	0	0.00	1	66.00	65.60	-1	6,167	-0.02%
2022/09/28	1	64.70	1	65.60	64.20	0	6,213	0.00%
2022/09/27	0	0.00	1	65.20	65.20	-1	6,202	-0.02%
2022/09/26	1	62.50	1	62.50	61.90	0	6,185	0.00%
2022/09/23	2	64.40	1	66.30	63.40	1	6,295	0.02%
2022/09/21	0	0.00	1	66.90	66.40	-1	6,605	-0.02%
2022/09/20	0	0.00	1	66.90	67.00	-1	6,752	-0.01%
2022/09/19	0	0.00	2	66.20	65.90	-2	6,802	-0.03%
2022/09/16	2	66.30	4	66.25	66.10	-2	6,856	-0.03%
2022/09/15	1	67.30	10	67.00	66.70	-9	6,969	-0.13%
2022/09/14	0	0.00	2	68.40	68.30	-2	7,077	-0.03%
2022/09/13	1	69.10	1	69.50	69.10	0	7,170	0.00%
2022/09/12	2	69.70	0	0.00	69.70	2	7,223	0.03%
2022/09/08	17	68.03	19	68.95	68.80	-2	7,282	-0.03%
2022/09/07	2	66.90	2	67.00	66.90	0	7,243	0.00%
2022/09/06	2	65.85	2	66.30	66.50	0	7,278	0.00%
2022/09/01	0	0.00	1	66.90	66.60	-1	7,471	-0.01%
2022/08/31	1	66.90	0	0.00	67.10	1	7,540	0.01%
2022/08/30	11	66.78	10	66.68	66.60	1	7,579	0.01%
2022/08/29	1	65.40	1	65.00	65.80	0	7,629	0.00%
2022/08/26	2	66.90	0	0.00	66.70	2	7,661	0.03%
2022/08/25	1	66.80	1	67.30	66.80	0	7,774	0.00%
2022/08/24	5	66.60	4	67.10	66.90	1	7,806	0.01%
2022/08/23	6	66.87	6	67.62	66.70	0	7,850	0.00%
2022/08/22	13	70.65	4	69.45	68.90	9	7,861	0.11%
2022/08/19	0	0.00	2	70.00	69.90	-2	7,904	-0.03%
2022/08/18	3	67.70	1	68.60	69.40	2	8,013	0.02%
2022/08/17	2	67.25	21	67.98	67.20	-19	8,182	-0.23%
2022/08/16	2	68.65	0	0.00	68.60	2	8,279	0.02%
2022/08/15	6	68.80	2	69.20	69.10	4	8,491	0.05%
2022/08/12	1	69.10	2	69.10	69.00	-1	8,705	-0.01%
2022/08/11	4	70.53	1	72.00	70.20	3	8,748	0.03%
2022/08/10	1	70.70	2	70.60	70.80	-1	8,682	-0.01%
2022/08/09	0	0.00	4	70.00	69.70	-4	8,617	-0.05%
2022/08/08	1	69.40	2	69.70	70.00	-1	8,597	-0.01%
2022/08/04	6	69.02	1	69.40	69.00	5	8,518	0.06%
2022/08/03	5	68.92	1	68.60	68.60	4	8,453	0.05%
2022/08/02	4	69.88	22	69.70	70.10	-18	8,399	-0.21%
2022/08/01	8	71.29	7	70.76	71.00	1	8,329	0.01%
2022/07/29	12	69.38	12	70.03	69.80	0	8,187	0.00%
2022/07/28	6	68.28	5	68.46	68.50	1	7,925	0.01%
2022/07/27	0	0.00	2	66.05	67.40	-2	7,758	-0.03%
2022/07/26	7	65.36	6	64.48	64.90	1	7,867	0.01%
2022/07/25	12	67.78	7	67.57	67.30	5	7,869	0.06%
2022/07/22	2	67.00	29	66.46	66.90	-27	7,719	-0.35%
2022/07/21	1	63.90	9	65.09	65.30	-8	7,550	-0.11%
2022/07/20	25	64.53	15	64.28	64.20	10	7,507	0.13%
2022/07/19	7	64.09	22.9	64.49	65.40	-15.9	7,307	-0.22%
2022/07/18	2	61.65	5	62.34	62.50	-3	7,032	-0.04%
2022/07/15	9	61.50	3	62.50	61.30	6	7,157	0.08%
2022/07/14	3	59.30	2	60.50	60.50	1	7,210	0.01%
2022/07/13	7	60.57	6	59.78	59.40	1	7,215	0.01%
2022/07/12	4	59.65	10	59.29	59.20	-6	7,249	-0.08%
2022/07/11	1	60.90	5	61.32	60.50	-4	7,311	-0.05%
2022/07/08	14	60.97	6	61.22	61.30	8	7,550	0.11%
2022/07/07	12	59.68	5	57.30	60.40	7	7,559	0.09%
2022/07/06	0	0.00	1	61.10	58.50	-1	7,551	-0.01%
2022/07/05	1	59.80	5	58.50	59.10	-4	7,519	-0.05%
2022/07/04	0	0.00	1	60.10	59.50	-1	7,515	-0.01%
2022/07/01	3	60.47	0	0.00	60.30	3	7,626	0.04%
2022/06/30	5	61.84	2	61.50	61.80	3	7,740	0.04%
2022/06/29	1	61.70	0	0.00	62.90	1	7,647	0.01%
2022/06/28	23	61.09	9	60.20	61.40	14	7,381	0.19%
2022/06/27	2	58.70	6	58.83	59.00	-4	7,233	-0.06%
2022/06/24	3	57.10	0	0.00	57.10	3	7,179	0.04%
2022/06/23	4	56.65	10	56.25	56.60	-6	7,130	-0.08%
2022/06/22	14	59.32	19	58.76	58.80	-5	6,997	-0.07%
2022/06/21	10	62.70	1	62.50	62.40	9	6,851	0.13%
2022/06/20	1	61.70	1	62.00	60.20	0	6,741	0.00%
2022/06/17	6	62.40	2	61.90	62.90	4	6,645	0.06%
2022/06/16	10	63.96	0	0.00	62.40	10	6,508	0.15%
2022/06/15	1	63.60	17	63.32	63.90	-16	6,403	-0.25%
2022/06/14	19	63.10	32	62.36	63.20	-13	6,341	-0.20%
2022/06/13	1	63.00	2	63.00	64.00	-1	6,202	-0.02%
2022/06/10	2	63.10	8	63.60	64.00	-6	6,153	-0.10%
2022/06/09	10	63.29	7	63.49	63.10	3	6,073	0.05%
2022/06/08	5	62.92	1	62.20	63.10	4	5,989	0.07%
2022/06/07	4	62.18	6	61.98	62.20	-2	5,902	-0.03%
2022/06/06	0	0.00	1	60.20	60.40	-1	5,809	-0.02%
2022/06/02	4	62.28	24	62.46	61.30	-20	5,794	-0.35%
2022/06/01	14	61.53	8.2	61.55	62.00	5.8	5,680	0.10%
2022/05/31	10	61.56	14.6	61.26	61.80	-4.6	5,638	-0.08%
2022/05/30	1	61.00	0	0.00	61.00	1	5,626	0.02%
2022/05/27	7.6	61.60	2	61.45	61.10	5.6	5,544	0.10%
2022/05/26	8.1	61.51	19	61.67	61.00	-10.9	5,480	-0.20%
2022/05/25	1.9	61.43	6	60.87	60.60	-4.1	5,322	-0.08%
2022/05/24	6	60.60	15	60.69	60.80	-9	5,147	-0.17%
2022/05/23	4	60.03	5.5	60.29	60.00	-1.5	4,944	-0.03%
2022/05/20	5.3	59.03	15.4	59.16	59.30	-10.1	4,734	-0.21%
2022/05/19	2	57.05	11.1	56.76	57.90	-9.1	4,500	-0.20%
2022/05/18	2	56.30	1.1	56.50	56.20	1	4,418	0.02%
2022/05/17	1	56.10	1	55.70	56.00	0	4,431	0.00%
2022/05/16	6	55.12	2.4	55.30	54.70	3.7	4,462	0.08%
2022/05/13	0.5	55.80	2	55.85	55.80	-1.5	4,427	-0.03%
2022/05/12	1	55.40	1	55.10	55.10	0	4,434	0.00%
2022/05/10	0	0.00	22	55.62	56.70	-22	4,417	-0.50%
2022/05/09	19	55.79	1	55.40	55.40	18	4,452	0.40%
2022/05/06	10	57.38	0	0.00	57.50	10	4,419	0.23%
2022/05/05	4	58.68	5	58.52	58.70	-1	4,418	-0.02%
2022/05/04	4	57.65	4	57.78	57.60	0	4,313	0.00%
2022/05/03	2	58.05	15	58.13	58.10	-13	4,264	-0.30%
2022/04/29	12	57.35	30	57.50	55.90	-18	4,076	-0.44%
2022/04/28	0	0.00	4	57.35	58.10	-4	3,956	-0.10%
2022/04/27	13	55.71	2	55.90	56.10	11	3,904	0.28%
2022/04/26	9.1	56.93	8	57.35	57.90	1.1	3,839	0.03%
2022/04/25	8	56.46	3	56.57	56.50	5	3,770	0.13%
2022/04/22	9	57.80	27	57.59	57.90	-18	3,714	-0.48%
2022/04/21	4.1	57.58	13.3	57.72	58.00	-9.2	3,677	-0.25%
2022/04/20	2	56.00	8	56.14	56.40	-6	3,549	-0.17%
2022/04/19	2	55.30	6	55.32	55.30	-4	3,499	-0.11%
2022/04/18	2	54.90	4	55.48	54.80	-2	3,509	-0.06%
2022/04/15	3	55.47	13	55.45	55.60	-10	3,474	-0.29%
2022/04/14	8	55.66	72.5	55.31	55.30	-64.5	3,450	-1.87%
2022/04/13	1	54.20	2	54.50	54.20	-1	3,216	-0.03%
2022/04/12	1	52.20	6	53.13	53.40	-5	3,224	-0.16%
2022/04/11	11	52.38	4	52.50	51.90	7	3,348	0.21%
2022/04/07	28	54.24	7.3	54.23	53.60	20.7	3,348	0.62%
2022/04/06	11	54.17	48	54.55	55.30	-37	3,239	-1.14%
2022/04/01	0	0.00	1	52.80	52.90	-1	3,160	-0.03%
2022/03/30	0	0.00	4	52.28	52.10	-4	3,491	-0.11%
2022/03/29	0	0.00	5	52.02	51.90	-5	4,209	-0.12%
2022/03/28	3	51.43	2	51.60	51.70	1	4,668	0.02%
2022/03/25	3	52.07	3.2	52.20	52.10	-0.2	4,722	0.00%
2022/03/21	0	0.00	1	51.90	51.90	-1	4,845	-0.02%
2022/03/18	1	52.00	0	0.00	52.00	1	4,896	0.02%
2022/03/17	2	51.80	1	51.90	51.80	1	4,917	0.02%
2022/03/15	22	50.82	0	0.00	51.10	22	4,973	0.44%
2022/03/14	1	51.20	1.5	51.16	51.70	-0.5	5,045	-0.01%
2022/03/11	1	51.50	2	51.80	51.40	-1	5,135	-0.02%
2022/03/10	4	51.80	2	52.00	51.90	2	5,154	0.04%
2022/03/09	0	0.00	1	50.80	51.20	-1	5,169	-0.02%
2022/03/08	5	50.58	0	0.00	50.00	5	5,240	0.10%
2022/03/07	2	51.20	2	51.25	51.20	0	5,532	0.00%
2022/03/04	1	52.20	1	52.30	52.10	0	5,588	0.00%
2022/03/03	11	52.09	0	0.00	52.10	11	5,638	0.20%
2022/03/02	1	52.20	1	52.30	52.40	0	5,640	0.00%
2022/03/01	1	52.70	2	52.70	52.90	-1	5,672	-0.02%
2022/02/25	7	52.17	1	52.50	52.30	6	5,733	0.10%
2022/02/24	35	52.57	3	51.93	51.90	32	5,792	0.55%
2022/02/23	2	53.50	0	0.00	53.50	2	5,809	0.03%
2022/02/22	9	53.88	6	55.02	53.60	3	5,971	0.05%
2022/02/21	9	54.19	2	54.45	54.40	7	6,396	0.11%
2022/02/18	0	0.00	10	54.65	54.70	-10	6,706	-0.15%
2022/02/17	3	54.60	2	54.55	54.50	1	6,837	0.01%
2022/02/16	2	53.90	20	54.33	53.90	-18	6,954	-0.26%
2022/02/15	21	52.93	1	53.00	52.50	20	6,932	0.29%
2022/02/14	2	52.45	6	52.42	52.40	-4	6,947	-0.06%
2022/02/11	1.2	53.37	0	0.00	53.40	1.2	6,958	0.02%
2022/02/10	0	0.00	13	53.68	54.10	-13	6,989	-0.19%
2022/02/09	1	53.80	0	0.00	53.90	1	7,000	0.01%
2022/02/07	0	0.00	2	54.25	54.90	-2	6,971	-0.03%
2022/01/26	10	53.20	0	0.00	53.20	10	6,962	0.14%
2022/01/25	3	53.23	0	0.00	52.90	3	6,996	0.04%
2022/01/24	3	53.10	2	54.00	54.50	1	7,022	0.01%
2022/01/21	10.4	53.84	2	53.70	54.70	8.4	7,177	0.12%
2022/01/20	0	0.00	6	55.03	55.20	-6	7,121	-0.08%
2022/01/19	2	54.15	0	0.00	54.30	2	7,097	0.03%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/17	2	54.50	1	54.60	54.90	1	7,060	0.01%
2022/01/14	4	54.20	3	54.10	54.30	1	7,032	0.01%
2022/01/13	3	55.93	1	56.00	55.80	2	6,992	0.03%
2022/01/12	1	54.80	20	55.50	55.30	-19	6,898	-0.28%
2022/01/11	1.4	54.96	2	55.00	54.20	-0.6	6,829	-0.01%
2022/01/10	1	56.10	1	55.70	55.60	0	6,776	0.00%
2022/01/07	6	55.43	4	55.20	55.00	2	6,737	0.03%
2022/01/06	1	56.90	0	0.00	56.50	1	6,650	0.02%
2022/01/05	7	57.70	6	57.65	57.30	1	6,606	0.02%
2022/01/04	25	57.61	25	58.03	57.70	0	6,496	0.00%
2022/01/03	1	56.10	5	56.10	56.00	-4	6,300	-0.06%
2021/12/29	1	57.10	0	0.00	57.00	1	6,182	0.02%
2021/12/28	17	57.96	19	57.48	57.20	-2	6,122	-0.03%
2021/12/27	11.2	57.53	12	57.76	57.70	-0.8	5,954	-0.01%
2021/12/24	10	56.95	4	57.45	56.90	6	5,831	0.10%
2021/12/23	50	59.42	47	59.73	58.40	3	5,626	0.05%
2021/12/22	11	57.13	72	57.63	58.00	-61	4,911	-1.24%
2021/12/21	1	54.80	7	55.24	54.80	-6	4,452	-0.13%
2021/12/20	0	0.00	23	54.37	54.70	-23	4,387	-0.52%
2021/12/17	20	54.05	2	54.40	54.20	18	4,356	0.41%
2021/12/15	0	0.00	2	52.80	52.70	-2	4,263	-0.05%
2021/12/14	26	52.31	71	52.61	51.90	-45	4,246	-1.06%
2021/12/10	1	53.80	3	53.60	54.00	-2	4,173	-0.05%
2021/12/09	1	54.30	1	54.80	53.60	0	4,164	0.00%
2021/12/08	3	54.73	6	54.82	54.80	-3	4,123	-0.07%
2021/12/07	43	53.97	45	54.59	54.40	-2	4,049	-0.05%
2021/12/06	33	53.64	31	53.60	53.50	2	3,944	0.05%
2021/12/03	40	53.89	30	53.73	53.70	10	3,928	0.25%
2021/12/02	28	54.33	25	53.84	53.60	3	3,890	0.08%
2021/12/01	111	54.87	36	54.66	55.10	75	3,798	1.97%	大買/
2021/11/30	0	0.00	30	52.90	52.80	-30	3,467	-0.87%
2021/11/29	3	51.37	2	52.00	52.10	1	3,378	0.03%
2021/11/26	6	52.42	2	52.30	52.00	4	3,320	0.12%
2021/11/25	5	53.90	1	53.80	53.60	4	3,262	0.12%
2021/11/24	3	53.50	2	53.30	53.60	1	3,213	0.03%
2021/11/23	10	53.99	0	0.00	53.70	10	3,138	0.32%
2021/11/22	9	55.17	6	55.25	55.10	3	3,042	0.10%
2021/11/19	45	55.89	1	55.80	55.50	44	2,957	1.49%
2021/11/18	98	57.48	95	57.80	57.30	3	2,801	0.11%
2021/11/17	38	55.64	26	55.48	56.10	12	2,335	0.51%
2021/11/16	15	53.56	5	53.60	53.60	10	2,031	0.49%
2021/11/15	2	51.70	21	52.38	53.50	-19	1,902	-1.00%
2021/11/12	5	50.26	1	50.40	50.30	4	1,780	0.22%
2021/11/11	4	50.45	0	0.00	50.10	4	1,772	0.23%
2021/11/10	10	50.12	0	0.00	50.50	10	1,758	0.57%
2021/11/09	5	49.68	0	0.00	49.70	5	1,743	0.29%
2021/11/08	1	50.30	0	0.00	50.00	1	1,708	0.06%
2021/11/05	5	49.85	3	50.00	50.00	2	1,711	0.12%
2021/11/04	5	50.28	0	0.00	50.30	5	1,707	0.29%
2021/11/03	5	50.32	0	0.00	50.30	5	1,778	0.28%
2021/11/02	6	51.02	3	50.40	50.40	3	1,821	0.16%
2021/11/01	1	51.90	0	0.00	51.90	1	1,836	0.05%
2021/10/29	6	51.63	6	52.07	51.50	0	1,822	0.00%
2021/10/27	0	0.00	1	51.40	51.00	-1	1,764	-0.06%
2021/10/21	1	50.80	0	0.00	51.20	1	2,443	0.04%
2021/10/19	3	50.87	0	0.00	50.70	3	2,514	0.12%
2021/10/14	0	0.00	2	50.80	50.30	-2	2,564	-0.08%
2021/10/07	0	0.00	1	50.50	50.30	-1	2,708	-0.04%
2021/10/06	1	50.10	0	0.00	49.65	1	2,729	0.04%
2021/10/01	2	49.93	0	0.00	49.85	2	2,756	0.07%
2021/09/29	3	50.00	0	0.00	50.80	3	2,758	0.11%
2021/09/28	3	50.77	0	0.00	50.70	3	2,762	0.11%
2021/09/17	0	0.00	5	50.20	51.40	-5	2,930	-0.17%
2021/09/13	2	50.65	0	0.00	50.70	2	3,006	0.07%
2021/09/08	2	50.65	0	0.00	50.60	2	3,043	0.07%
2021/09/07	2	51.00	0	0.00	51.10	2	3,036	0.07%
2021/09/06	1	51.60	0	0.00	51.40	1	3,038	0.03%
2021/09/03	1	51.90	1	52.60	51.90	0	3,037	0.00%
2021/09/02	0	0.00	2	52.60	52.30	-2	3,024	-0.07%
2021/09/01	0	0.00	1	52.40	52.30	-1	3,019	-0.03%
2021/08/31	7	51.80	0	0.00	52.00	7	3,017	0.23%
2021/08/26	0	0.00	1	51.80	51.60	-1	3,027	-0.03%
2021/08/25	2	51.80	0	0.00	51.80	2	3,061	0.07%
2021/08/24	2	51.20	0	0.00	51.20	2	3,068	0.07%
2021/08/23	0	0.00	1	50.20	50.70	-1	3,057	-0.03%
2021/08/20	1	49.20	3	49.45	49.10	-2	3,067	-0.07%
2021/08/18	2	48.58	1	49.50	49.70	1	3,078	0.03%
2021/08/17	2	49.20	5	49.10	49.05	-3	3,072	-0.10%
2021/08/13	2	51.30	1	51.60	50.80	1	3,050	0.03%
2021/08/11	21	51.98	1	52.10	52.20	20	3,064	0.65%
2021/08/10	5	52.86	0	0.00	52.50	5	3,085	0.16%
2021/08/09	9	54.01	0	0.00	53.40	9	3,103	0.29%
2021/08/06	52	58.91	0.5	59.20	59.20	51.5	3,071	1.68%
2021/08/05	13.5	59.90	2	60.10	59.90	11.5	3,050	0.38%
2021/08/04	5	59.78	1	59.60	59.60	4	3,035	0.13%
2021/08/03	3	59.47	1	59.70	59.10	2	3,032	0.07%
2021/08/02	6	60.62	1	60.20	60.50	5	2,965	0.17%
2021/07/30	6	61.80	9	62.34	61.50	-3	2,886	-0.10%
2021/07/29	5	62.64	3.1	64.06	60.40	1.9	2,757	0.07%
2021/07/28	2	59.24	3.1	59.75	60.00	-1.1	2,410	-0.05%
2021/07/27	2	60.20	2	58.60	58.40	0	2,344	0.00%
2021/07/26	3.2	59.23	8	59.39	59.70	-4.8	2,337	-0.21%
2021/07/23	5	58.00	5	58.00	58.10	0	2,338	0.00%
2021/07/22	0	0.00	1	56.40	56.20	-1	2,326	-0.04%
2021/07/21	6	55.92	2	55.45	55.30	4	2,335	0.17%
2021/07/20	2	56.65	2	56.80	56.40	0	2,334	0.00%
2021/07/19	4	57.20	1	57.70	57.30	3	2,354	0.13%
2021/07/16	0	0.00	2	58.10	58.00	-2	2,427	-0.08%
2021/07/15	6	58.67	0	0.00	58.40	6	2,458	0.24%
2021/07/14	3	58.83	1	59.40	59.50	2	2,481	0.08%
2021/07/13	2	57.70	6	57.90	57.40	-4	2,406	-0.17%
2021/07/12	1	56.30	2	56.80	56.70	-1	2,422	-0.04%
2021/07/09	1	56.20	0	0.00	56.60	1	2,449	0.04%
2021/07/08	6	57.48	5	58.20	57.50	1	2,510	0.04%
2021/07/06	1	56.60	1	56.80	56.90	0	2,540	0.00%
2021/07/05	2	56.80	2	57.30	57.40	0	2,572	0.00%
2021/07/02	0	0.00	10	57.00	57.00	-10	2,582	-0.39%
2021/07/01	2	56.10	1	56.00	56.00	1	2,584	0.04%
2021/06/30	1	56.40	0	0.00	57.00	1	2,601	0.04%
2021/06/29	0	0.00	1	55.70	55.50	-1	2,602	-0.04%
2021/06/28	1	56.30	3	56.67	56.70	-2	2,602	-0.08%
2021/06/24	5	54.72	6	55.03	54.70	-1	2,604	-0.04%
2021/06/23	1	54.30	5	53.90	54.50	-4	2,648	-0.15%
2021/06/21	1	52.40	0	0.00	52.10	1	2,788	0.04%
2021/06/18	5	54.10	0	0.00	54.10	5	2,806	0.18%
2021/06/17	3	53.00	3	53.20	53.20	0	2,939	0.00%
2021/06/03	2	52.30	2	52.35	52.30	0	3,825	0.00%
2021/06/02	3	52.90	0	0.00	52.30	3	3,852	0.08%
2021/05/31	1	53.10	0	0.00	53.10	1	3,894	0.03%
2021/05/26	1	52.50	0	0.00	52.60	1	4,173	0.02%
2021/05/25	1	52.50	1	52.40	52.80	0	4,305	0.00%
2021/05/24	2	51.10	12	50.80	51.40	-10	4,431	-0.23%
2021/05/18	1	51.40	0	0.00	51.50	1	5,028	0.02%
2021/05/17	1	48.60	5	48.61	50.50	-4	5,222	-0.08%
2021/05/13	6	51.47	6	52.00	51.30	0	5,619	0.00%
2021/05/12	3	50.57	2	50.30	50.50	1	5,974	0.02%
2021/05/11	10	54.45	4	53.93	53.40	6	6,523	0.09%
2021/05/10	1	56.70	0	0.00	56.30	1	6,778	0.01%
2021/05/06	1	58.00	1	57.00	56.60	0	7,306	0.00%
2021/05/05	6	57.50	16	57.16	56.60	-10	7,444	-0.13%
2021/05/04	13	58.22	15	57.50	56.50	-2	7,753	-0.03%
2021/04/29	18	61.25	1	61.20	60.90	17	7,962	0.21%
2021/04/28	1	60.00	0	0.00	60.00	1	8,044	0.01%
2021/04/26	0	0.00	1	59.40	59.90	-1	8,506	-0.01%
2021/04/23	4	59.20	1	59.40	59.50	3	8,950	0.03%
2021/04/22	3	60.33	3	60.80	59.50	0	9,136	0.00%
2021/04/21	0	0.00	2	61.70	61.60	-2	9,541	-0.02%
2021/04/20	4	62.68	0	0.00	62.80	4	9,662	0.04%
2021/04/19	1	61.40	1	61.50	61.40	0	9,696	0.00%
2021/04/16	3	61.10	0	0.00	61.10	3	9,702	0.03%
2021/04/15	1	61.30	0	0.00	61.80	1	9,705	0.01%
2021/04/14	10	59.60	5	58.88	60.00	5	9,741	0.05%
2021/04/13	2	60.70	0	0.00	60.40	2	9,761	0.02%
2021/04/09	0	0.00	1	62.80	62.10	-1	9,773	-0.01%
2021/04/08	1	63.10	0	0.00	63.10	1	9,761	0.01%
2021/04/07	0	0.00	1	62.40	62.80	-1	9,847	-0.01%
2021/04/01	0	0.00	15	63.50	62.30	-15	9,866	-0.15%
2021/03/31	15	63.90	0	0.00	63.60	15	9,826	0.15%
2021/03/29	1	63.00	0	0.00	62.80	1	9,781	0.01%
2021/03/26	1	61.00	0	0.00	62.40	1	9,785	0.01%
2021/03/25	5	61.74	6	61.08	61.10	-1	9,767	-0.01%
2021/03/24	1	63.20	1	63.50	63.40	0	9,730	0.00%
2021/03/23	1	63.70	1	65.00	63.70	0	9,775	0.00%
2021/03/22	1	64.80	6	64.50	64.80	-5	9,745	-0.05%
2021/03/19	4	65.08	7	65.57	65.80	-3	9,687	-0.03%
2021/03/18	9	64.00	6	64.08	64.80	3	9,600	0.03%
2021/03/17	0	0.00	1	63.40	63.40	-1	9,543	-0.01%
2021/03/16	2	63.70	0	0.00	64.20	2	9,585	0.02%
2021/03/15	1	63.60	2	64.00	64.10	-1	9,611	-0.01%
2021/03/12	5	65.04	6	64.93	64.70	-1	9,597	-0.01%
2021/03/11	8	64.70	10	65.74	65.70	-2	9,602	-0.02%
2021/03/10	5	63.70	12	63.69	64.20	-7	9,550	-0.07%
2021/03/09	1	60.50	1	60.90	61.90	0	9,537	0.00%
2021/03/04	1	61.20	0	0.00	60.30	1	9,779	0.01%
2021/03/03	3	59.67	2	60.00	61.00	1	9,755	0.01%
2021/02/26	6	62.67	0	0.00	61.00	6	9,731	0.06%
2021/02/25	7	64.66	6	64.00	64.10	1	9,661	0.01%
2021/02/24	2	65.05	2	64.50	65.00	0	9,547	0.00%
2021/02/23	6	63.15	5	63.30	63.10	1	9,452	0.01%
2021/02/22	11	65.11	0	0.00	64.80	11	9,440	0.12%
2021/02/19	3	65.27	11	64.90	65.40	-8	9,336	-0.09%
2021/02/18	19	63.85	7	63.84	64.20	12	9,277	0.13%
2021/02/17	0	0.00	15	64.50	64.90	-15	9,156	-0.16%
2021/02/05	7	61.66	59	61.37	60.80	-52	8,941	-0.58%
2021/02/04	5	59.64	95	59.78	60.30	-90	8,638	-1.04%
2021/02/03	49	59.85	154	59.31	58.90	-105	8,623	-1.22%	大賣/鉅額交易
2021/02/02	35	58.55	38	59.30	59.90	-3	8,293	-0.04%
2021/02/01	39	57.53	27	57.07	57.90	12	7,781	0.15%
2021/01/29	1	56.60	6	56.75	55.70	-5	7,690	-0.07%
2021/01/28	4	55.20	27	55.54	56.00	-23	7,533	-0.31%
2021/01/27	1	54.10	27	54.50	54.50	-26	7,387	-0.35%
2021/01/26	21	54.33	5	54.14	53.90	16	7,305	0.22%
2021/01/25	6	55.23	33	54.62	55.80	-27	7,138	-0.38%
2021/01/22	1	54.00	5	54.22	54.30	-4	7,269	-0.06%
2021/01/21	11	54.35	12	52.93	53.90	-1	7,174	-0.01%
2021/01/20	15	53.67	12.1	53.95	53.50	2.9	7,055	0.04%
2021/01/19	15	54.20	9	54.14	54.50	6	6,859	0.09%
2021/01/18	26	54.17	64	53.80	54.20	-38	6,599	-0.58%
2021/01/15	19	51.98	3	51.67	52.40	16	6,168	0.26%
2021/01/14	8.1	52.06	47	51.80	52.30	-38.9	6,031	-0.64%
2021/01/13	6	48.98	15	49.11	49.15	-9	5,572	-0.16%
2021/01/12	3	47.53	0	0.00	47.80	3	5,425	0.06%
2021/01/11	1	48.35	1	48.40	48.25	0	5,352	0.00%
2021/01/08	5	48.23	1	48.50	48.70	4	5,373	0.07%
2021/01/07	0	0.00	1	48.55	48.70	-1	5,446	-0.02%
2021/01/06	16	47.69	4	47.40	47.50	12	5,412	0.22%
2021/01/05	0	0.00	32	48.78	49.00	-32	5,344	-0.60%
2021/01/04	1	48.75	16	48.87	49.00	-15	5,346	-0.28%
2020/12/31	4	48.81	4	48.83	48.75	0	5,357	0.00%
2020/12/30	6	49.02	9	49.03	49.00	-3	5,348	-0.06%
2020/12/29	5	48.54	0	0.00	48.40	5	5,288	0.09%
2020/12/28	2	47.30	0	0.00	47.15	2	5,226	0.04%
2020/12/25	6	46.85	0	0.00	46.90	6	5,213	0.12%
2020/12/23	1	46.50	1	47.00	46.75	0	5,212	0.00%
2020/12/22	2	47.20	0	0.00	46.80	2	5,254	0.04%
2020/12/21	9	47.74	0	0.00	47.75	9	5,272	0.17%
2020/12/18	21	49.10	0	0.00	48.55	21	5,259	0.40%
2020/12/17	8	49.15	5	48.85	49.15	3	5,210	0.06%
2020/12/16	5	48.42	2	48.45	48.50	3	5,207	0.06%
2020/12/15	17	48.14	0	0.00	47.85	17	5,235	0.32%
2020/12/14	13	49.02	2	49.10	48.50	11	5,193	0.21%
2020/12/11	2	48.15	0	0.00	48.50	2	5,192	0.04%
2020/12/10	5	48.22	4	48.55	47.95	1	5,300	0.02%
2020/12/09	12	49.00	5	48.99	48.75	7	5,271	0.13%
2020/12/08	4	49.30	6	48.96	48.85	-2	5,257	-0.04%
2020/12/07	2	48.70	5	49.02	49.00	-3	5,276	-0.06%
2020/12/04	7	48.26	0	0.00	48.50	7	5,253	0.13%
2020/12/03	10	49.09	7	48.82	49.00	3	5,292	0.06%
2020/12/02	25	48.48	11	48.33	48.80	14	5,298	0.26%
2020/12/01	2	46.65	1	46.10	46.70	1	5,159	0.02%
2020/11/30	0	0.00	1	47.05	46.70	-1	5,194	-0.02%
2020/11/27	2	47.20	2	47.15	47.15	0	5,235	0.00%
2020/11/26	8	46.84	0	0.00	46.95	8	5,295	0.15%
2020/11/25	5	47.50	6	47.76	47.25	-1	5,295	-0.02%
2020/11/24	3	47.50	7	47.54	47.15	-4	5,339	-0.07%
2020/11/23	3	48.05	7	47.91	48.10	-4	5,487	-0.07%
2020/11/20	4	47.86	26	47.71	47.85	-22	5,969	-0.37%
2020/11/19	5	47.99	50	47.99	48.00	-45	6,280	-0.72%
2020/11/18	0	0.00	2	46.78	47.15	-2	6,249	-0.03%
2020/11/17	33	47.17	1	47.10	47.05	32	6,220	0.51%
2020/11/16	25	47.59	84	47.69	47.60	-59	6,230	-0.95%
2020/11/13	0	0.00	4	47.05	47.05	-4	6,161	-0.06%
2020/11/12	14	46.89	0	0.00	46.75	14	6,162	0.23%
2020/11/11	3	47.15	1	46.95	46.95	2	6,126	0.03%
2020/11/10	17	46.94	1	46.90	46.85	16	5,999	0.27%
2020/11/09	92	46.97	5	46.89	46.80	87	5,921	1.47%
2020/11/06	48	47.09	14	46.96	47.15	34	5,840	0.58%
2020/11/05	5	46.68	72	46.50	46.65	-67	5,665	-1.18%
2020/11/04	38	45.95	27	45.68	45.45	11	5,552	0.20%
2020/11/03	0	0.00	11	45.60	45.70	-11	5,484	-0.20%
2020/11/02	1	44.25	4	45.00	45.25	-3	5,409	-0.06%
2020/10/30	11	45.62	21	45.33	44.40	-10	5,310	-0.19%
2020/10/29	1	43.80	11	43.34	43.65	-10	5,029	-0.20%
2020/10/26	0	0.00	12	44.87	44.65	-12	5,205	-0.23%
2020/10/23	12	44.62	1	44.70	44.80	11	5,215	0.21%
2020/10/22	3	44.57	5	44.65	44.70	-2	5,215	-0.04%
2020/10/21	1	44.60	2	44.25	44.25	-1	5,173	-0.02%
2020/10/20	2	44.38	0	0.00	44.25	2	5,212	0.04%
2020/10/19	0	0.00	2	44.48	44.50	-2	5,241	-0.04%
2020/10/16	2	44.33	0	0.00	44.05	2	5,293	0.04%
2020/10/15	3	45.33	2	45.25	45.00	1	5,344	0.02%
2020/10/14	0	0.00	1	44.60	44.60	-1	5,391	-0.02%
2020/10/13	3	43.97	0	0.00	44.05	3	5,530	0.05%
2020/10/12	0	0.00	4	44.23	44.00	-4	5,589	-0.07%
2020/10/08	1	44.50	5	44.30	44.25	-4	5,594	-0.07%
2020/10/07	3	43.95	2	43.90	43.85	1	5,633	0.02%
2020/10/06	2	44.05	11	43.86	43.90	-9	5,709	-0.16%
2020/10/05	2	42.80	0	0.00	43.00	2	5,753	0.03%
2020/09/30	1	42.65	0	0.00	42.75	1	5,834	0.02%
2020/09/29	0	0.00	11	42.55	42.65	-11	5,923	-0.19%
2020/09/28	1	41.75	0	0.00	41.95	1	6,092	0.02%
2020/09/25	5	42.03	5	41.50	42.00	0	6,222	0.00%
2020/09/24	10	42.60	10	42.70	42.50	0	6,207	0.00%
2020/09/23	0	0.00	1	43.85	43.10	-1	6,195	-0.02%
2020/09/22	1	43.70	31	43.51	43.40	-30	6,191	-0.48%
2020/09/21	7	43.54	0	0.00	43.00	7	6,186	0.11%
2020/09/18	35	44.81	0	0.00	44.55	35	6,214	0.56%
2020/09/17	1	44.60	6	44.35	44.60	-5	6,310	-0.08%
2020/09/16	1	45.00	0	0.00	44.60	1	6,286	0.02%
2020/09/15	1	45.30	25	45.13	45.40	-24	6,253	-0.38%
2020/09/14	4	44.08	2	44.23	44.05	2	6,179	0.03%
2020/09/11	10	42.99	8	43.61	42.85	2	6,184	0.03%
2020/09/10	9	43.16	0	0.00	43.65	9	6,151	0.15%
2020/09/09	2	43.30	0	0.00	43.40	2	6,100	0.03%
2020/09/08	16	43.64	1	43.70	43.15	15	6,056	0.25%
2020/09/07	17	44.44	46	44.23	43.80	-29	5,985	-0.48%
2020/09/04	22	41.93	146	43.62	44.00	-124	5,950	-2.08%	大賣/鉅額交易
2020/09/03	79	42.86	6	42.83	42.50	73	5,931	1.23%
2020/09/02	115	43.42	1	43.70	42.90	114	5,994	1.90%	大買/鉅額交易
2020/09/01	3	44.17	1	44.20	43.90	2	5,970	0.03%
2020/08/31	13	45.94	11	45.47	44.70	2	5,915	0.03%
2020/08/28	6	45.98	1	45.85	45.85	5	5,923	0.08%
2020/08/27	6	46.28	9	46.77	46.40	-3	5,964	-0.05%
2020/08/26	51	46.85	11	46.51	46.55	40	5,783	0.69%
2020/08/25	21	44.57	54	44.72	45.00	-33	5,292	-0.62%
2020/08/24	1	42.05	14	41.69	42.45	-13	4,943	-0.26%
2020/08/21	0	0.00	1	40.20	40.00	-1	4,879	-0.02%
2020/08/20	7	39.41	3	38.92	39.35	4	4,855	0.08%
2020/08/19	16	40.70	3	40.85	40.60	13	4,778	0.27%
2020/08/18	14	40.99	0	0.00	40.95	14	4,762	0.29%
2020/08/17	3	41.55	1	41.45	41.45	2	4,754	0.04%
2020/08/14	2	41.25	0	0.00	41.30	2	4,764	0.04%
2020/08/13	0	0.00	1	41.65	41.35	-1	4,785	-0.02%
2020/08/12	1	41.15	1	41.40	41.25	0	4,800	0.00%
2020/08/11	3	41.68	0	0.00	41.70	3	4,801	0.06%
2020/08/10	0	0.00	1	43.00	42.20	-1	4,800	-0.02%
2020/08/07	5	42.25	25	42.45	42.25	-20	4,820	-0.41%
2020/08/06	21	41.99	0	0.00	41.90	21	4,902	0.43%
2020/08/05	2	42.43	0	0.00	42.15	2	4,965	0.04%
2020/08/04	0	0.00	3	42.02	42.30	-3	4,934	-0.06%
2020/08/03	2	41.48	2	42.25	41.50	0	4,939	0.00%
2020/07/31	5	41.80	1	41.50	41.85	4	4,860	0.08%
2020/07/30	2	41.60	15	41.27	41.75	-13	4,821	-0.27%
2020/07/29	2	40.40	1	40.45	40.35	1	4,748	0.02%
2020/07/28	2	40.20	0	0.00	40.15	2	4,759	0.04%
2020/07/27	7	41.25	1	41.05	40.85	6	4,806	0.12%
2020/07/24	3	42.43	6	42.16	41.70	-3	4,789	-0.06%
2020/07/23	2	43.13	0	0.00	43.00	2	4,732	0.04%
2020/07/22	4	43.64	9	43.52	43.65	-5	4,701	-0.11%
2020/07/21	14	42.74	8	42.66	42.50	6	4,640	0.13%
2020/07/20	22	43.11	7	43.09	42.95	15	4,574	0.33%
2020/07/17	4	46.39	2	46.45	46.30	2	4,432	0.05%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/15	10	46.10	1	46.20	45.95	9	4,248	0.21%
2020/07/14	1	45.65	1	46.20	45.60	0	4,313	0.00%
2020/07/13	4	45.83	2	45.90	45.90	2	4,271	0.05%
2020/07/10	7	46.90	3	47.27	46.55	4	4,210	0.09%
2020/07/09	13	47.91	3	48.08	47.85	10	4,137	0.24%
2020/07/08	6	47.21	3	47.33	47.35	3	4,053	0.07%
2020/07/07	26	48.30	7	47.60	47.70	19	3,978	0.48%
2020/07/06	3	49.22	1	49.25	48.75	2	3,839	0.05%
2020/07/03	6	48.71	2	49.10	48.60	4	3,754	0.11%
2020/07/02	4	48.38	0	0.00	48.55	4	3,762	0.11%
2020/07/01	1	48.25	0	0.00	48.50	1	3,760	0.03%
2020/06/30	0	0.00	3	47.20	47.90	-3	3,753	-0.08%
2020/06/29	16	46.35	10	46.73	46.15	6	3,738	0.16%
2020/06/24	8	47.99	0	0.00	47.75	8	3,646	0.22%
2020/06/23	4	49.35	1	49.65	49.40	3	3,540	0.08%
2020/06/22	2	49.18	4	48.98	49.20	-2	3,532	-0.06%
2020/06/19	12	50.29	0	0.00	49.95	12	3,536	0.34%
2020/06/18	3	49.95	5	49.98	50.90	-2	3,480	-0.06%
2020/06/17	5	48.95	2	48.65	48.80	3	3,430	0.09%
2020/06/16	1	49.10	0	0.00	49.00	1	3,443	0.03%
2020/06/15	3	48.57	1	49.05	48.05	2	3,481	0.06%
2020/06/12	5	48.54	5	48.45	49.10	0	3,496	0.00%
2020/06/11	6	50.23	3	49.52	49.20	3	3,480	0.09%
2020/06/10	3	51.67	4	51.53	52.10	-1	3,405	-0.03%
2020/06/09	5	50.93	7	51.03	51.30	-2	3,344	-0.06%
2020/06/08	1	49.50	5	49.64	49.50	-4	3,269	-0.12%
2020/06/05	0	0.00	6	49.51	49.55	-6	3,237	-0.19%
2020/06/04	20	50.23	7	49.84	49.40	13	3,243	0.40%
2020/06/03	3	49.70	6	49.36	50.00	-3	3,227	-0.09%
2020/06/02	5	48.22	1	48.20	48.40	4	3,117	0.13%
2020/06/01	5	47.35	2	47.05	47.50	3	3,088	0.10%
2020/05/29	2	46.53	10	47.06	46.35	-8	3,079	-0.26%
2020/05/28	8	47.53	4	47.56	47.35	4	3,094	0.13%
2020/05/27	1	47.00	0	0.00	46.90	1	3,085	0.03%
2020/05/26	5	46.80	1	46.80	46.75	4	3,115	0.13%
2020/05/25	3	45.50	1	46.95	46.50	2	3,166	0.06%
2020/05/22	4	46.34	1	46.45	46.30	3	3,197	0.09%
2020/05/21	3	46.97	10	46.90	46.80	-7	3,196	-0.22%
2020/05/20	11	46.50	0	0.00	46.90	11	3,181	0.35%
2020/05/19	3	46.72	1	46.60	46.50	2	3,183	0.06%
2020/05/18	1	47.30	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	47.50	1	48.20	47.95	0	3,274	0.00%
2020/05/14	0	0.00	1	49.55	47.80	-1	3,272	-0.03%
2020/05/13	13	49.00	18	49.77	50.40	-5	3,215	-0.16%
2020/05/12	8	48.61	8	48.99	49.65	0	3,169	0.00%
2020/05/11	1	47.75	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	48.40	13	48.30	47.65	-12	3,110	-0.39%
2020/05/07	0	0.00	2	47.28	47.75	-2	3,094	-0.06%
2020/05/06	6	46.55	10	46.35	46.35	-4	3,107	-0.13%
2020/05/04	1	45.50	0	0.00	45.50	1	3,161	0.03%
2020/04/30	28	47.34	7	47.30	47.10	21	3,151	0.67%
2020/04/29	3	48.00	0	0.00	47.80	3	3,149	0.10%
2020/04/28	0	0.00	1	47.80	47.80	-1	3,161	-0.03%
2020/04/24	1	46.70	0	0.00	46.60	1	3,258	0.03%
2020/04/21	0	0.00	2	46.40	46.10	-2	3,275	-0.06%
2020/04/20	1	48.00	0	0.00	48.20	1	3,253	0.03%
2020/04/17	2	48.08	9	47.61	47.75	-7	3,221	-0.22%
2020/04/16	1	46.00	1	46.05	46.05	0	3,149	0.00%
2020/04/14	2	43.88	1	43.75	44.00	1	3,159	0.03%
2020/04/13	2	43.30	4	43.53	43.15	-2	3,170	-0.06%
2020/04/09	0	0.00	3	44.15	44.25	-3	3,222	-0.09%
2020/04/08	3	43.22	3	43.00	43.45	0	3,221	0.00%
2020/04/07	3	41.88	8	41.71	42.40	-5	3,174	-0.16%
2020/04/06	3	40.50	2	40.40	40.40	1	3,131	0.03%
2020/04/01	3	39.75	4	39.96	40.00	-1	3,106	-0.03%
2020/03/31	0	0.00	1	39.30	38.60	-1	3,078	-0.03%
2020/03/27	0	0.00	2	39.25	38.70	-2	3,043	-0.07%
2020/03/26	2	38.95	2	38.90	38.65	0	3,014	0.00%
2020/03/25	1	39.35	0	0.00	39.40	1	3,008	0.03%
2020/03/24	1	36.90	4	36.76	36.50	-3	2,964	-0.10%
2020/03/23	4	35.38	0	0.00	35.10	4	2,947	0.14%
2020/03/20	5	36.02	3	37.15	36.55	2	2,945	0.07%
2020/03/19	0	0.00	2	36.90	34.00	-2	2,929	-0.07%
2020/03/18	6	39.18	0	0.00	37.75	6	2,896	0.21%
2020/03/16	1	42.05	1	41.60	40.00	0	2,936	0.00%
2020/03/13	9	39.62	3	39.27	41.00	6	2,914	0.21%
2020/03/12	7	43.39	2	45.38	42.95	5	2,885	0.17%
2020/03/11	2	47.15	3	47.12	46.70	-1	2,843	-0.04%
2020/03/10	1	45.10	15	44.90	46.10	-14	2,833	-0.49%
2020/03/09	8	45.82	14	46.21	45.30	-6	2,855	-0.21%
2020/03/06	1	48.30	0	0.00	48.30	1	2,814	0.04%
2020/03/04	0	0.00	1	48.15	48.35	-1	2,891	-0.03%
2020/03/03	2	49.40	0	0.00	49.00	2	2,901	0.07%
2020/03/02	1	47.95	3	47.98	48.50	-2	2,884	-0.07%
2020/02/27	4	50.23	1	48.85	48.95	3	2,867	0.10%
2020/02/26	28	50.55	46	50.02	50.10	-18	2,879	-0.63%
2020/02/25	4	50.70	2	50.55	51.00	2	2,863	0.07%
2020/02/21	1	53.00	0	0.00	52.90	1	2,933	0.03%
2020/02/20	17	53.25	0	0.00	53.20	17	2,964	0.57%
2020/02/19	8	53.74	16	53.78	53.50	-8	2,975	-0.27%
2020/02/18	2	53.20	0	0.00	52.30	2	2,953	0.07%
2020/02/14	12	53.28	0	0.00	53.20	12	3,177	0.38%
2020/02/13	4	53.30	3	53.60	53.20	1	3,287	0.03%
2020/02/12	4	52.60	0	0.00	52.80	4	3,369	0.12%
2020/02/11	5	52.10	0	0.00	52.30	5	3,417	0.15%
2020/02/10	3	50.60	4	51.00	51.20	-1	3,575	-0.03%
2020/02/07	1	52.30	0	0.00	52.40	1	3,887	0.03%
2020/02/06	6	52.13	4	52.30	52.80	2	4,146	0.05%
2020/02/05	1	52.10	1	52.80	52.10	0	4,369	0.00%
2020/02/04	2	51.50	0	0.00	52.10	2	4,586	0.04%
2020/02/03	4	49.50	3	49.93	51.00	1	4,680	0.02%
2020/01/31	2	53.10	11	53.11	53.00	-9	4,735	-0.19%
2020/01/30	10	53.79	18	54.00	53.20	-8	5,243	-0.15%
2020/01/20	8	59.11	0	0.00	59.10	8	5,266	0.15%
2020/01/17	0	0.00	31	59.42	59.50	-31	5,318	-0.58%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/15	2	59.90	5	59.90	59.80	-3	5,465	-0.05%
2020/01/14	0	0.00	1	60.50	60.70	-1	5,703	-0.02%
2020/01/13	4	60.33	3	60.20	60.30	1	5,772	0.02%
2020/01/10	20	59.20	31	59.48	59.60	-11	5,861	-0.19%
2020/01/09	5	59.94	5	60.40	59.70	0	5,932	0.00%
2020/01/08	5	60.50	49	59.92	59.70	-44	6,020	-0.73%
2020/01/07	0	0.00	20	61.85	61.20	-20	6,092	-0.33%
2020/01/06	11	62.54	0	0.00	62.10	11	6,167	0.18%
2020/01/03	9	63.49	20	63.55	63.70	-11	6,200	-0.18%
2020/01/02	1	64.20	0	0.00	64.10	1	6,331	0.02%
2019/12/31	1	63.20	1	63.20	63.40	0	6,429	0.00%
2019/12/30	0	0.00	3	63.37	63.30	-3	6,658	-0.05%
2019/12/27	20	63.25	1	63.40	63.20	19	6,869	0.28%
2019/12/26	18	63.11	0	0.00	63.10	18	7,063	0.25%
2019/12/25	0	0.00	12	62.63	62.60	-12	7,195	-0.17%
2019/12/20	1	62.90	0	0.00	62.60	1	7,369	0.01%
2019/12/19	0	0.00	10	62.70	62.50	-10	7,607	-0.13%
2019/12/17	14	62.90	0	0.00	62.80	14	7,667	0.18%
2019/12/13	15	62.77	12	61.98	61.90	3	7,714	0.04%
2019/12/12	5	63.20	0	0.00	62.90	5	7,743	0.06%
2019/12/11	52	64.01	12	63.57	63.30	40	7,751	0.52%
2019/12/10	2	63.20	17	63.30	63.50	-15	7,871	-0.19%
2019/12/09	14	63.65	9	63.50	63.40	5	8,005	0.06%
2019/12/06	16	62.92	0	0.00	62.50	16	8,147	0.20%
2019/12/05	9	63.51	1	63.60	63.30	8	8,208	0.10%
2019/12/03	41	61.94	2	61.65	61.70	39	8,485	0.46%
2019/12/02	12	61.53	4	61.43	61.20	8	8,479	0.09%
2019/11/29	10	62.50	1	62.50	62.50	9	8,447	0.11%
2019/11/28	11	64.44	15	64.10	63.80	-4	8,477	-0.05%
2019/11/27	2	64.15	3	64.00	64.00	-1	8,499	-0.01%
2019/11/26	9	64.23	0	0.00	64.10	9	8,509	0.11%
2019/11/25	2	63.55	3	64.20	63.70	-1	8,510	-0.01%
2019/11/22	1	64.10	0	0.00	63.90	1	8,547	0.01%
2019/11/21	14	64.01	0	0.00	64.30	14	8,765	0.16%
2019/11/20	22	65.30	0	0.00	65.30	22	8,814	0.25%
2019/11/18	0	0.00	4	67.00	66.70	-4	9,281	-0.04%
2019/11/15	15	66.80	0	0.00	66.40	15	9,341	0.16%
2019/11/14	36	67.84	29	67.49	67.10	7	9,384	0.07%
2019/11/13	4	67.00	6	66.73	66.90	-2	9,347	-0.02%
2019/11/12	1	65.80	32	65.46	65.90	-31	9,479	-0.33%
2019/11/11	30	65.14	1	64.20	64.00	29	9,646	0.30%
2019/11/08	11	66.36	7.2	66.69	66.90	3.9	9,641	0.04%
2019/11/07	61	66.15	35	66.91	66.30	26	9,805	0.27%
2019/11/06	27	66.95	36	67.09	66.60	-9	9,818	-0.09%
2019/11/05	37	66.16	32	67.23	66.50	5	9,702	0.05%
2019/11/04	4	65.60	26	65.75	65.60	-22	9,686	-0.23%
2019/11/01	4	64.10	3	64.50	63.90	1	9,845	0.01%
2019/10/31	4.1	64.75	2	64.60	65.00	2.1	10,188	0.02%
2019/10/30	9	63.97	0	0.00	63.90	9	10,575	0.09%
2019/10/29	66	65.93	54	66.68	64.60	12	10,517	0.11%
2019/10/28	3	64.70	23	64.83	64.40	-20	10,022	-0.20%
2019/10/25	4	64.25	21	64.26	64.20	-17	9,933	-0.17%
2019/10/24	0	0.00	3	63.93	64.00	-3	9,892	-0.03%
2019/10/23	1	62.90	0	0.00	62.70	1	9,849	0.01%
2019/10/22	30	63.77	17	64.06	63.10	13	9,833	0.13%
2019/10/21	1.1	63.75	14	63.86	64.30	-12.9	9,599	-0.13%
2019/10/18	0	0.00	2	63.15	63.40	-2	9,584	-0.02%
2019/10/17	22	63.35	26	63.26	63.30	-4	9,579	-0.04%
2019/10/16	1	62.70	14	62.96	63.30	-13	9,571	-0.14%
2019/10/15	14	62.66	34	63.45	62.30	-20	9,508	-0.21%
2019/10/14	19	62.51	6	62.63	62.30	13	9,441	0.14%
2019/10/09	3	62.70	0	0.00	62.20	3	9,397	0.03%
2019/10/08	21	63.20	12	63.66	62.60	9	9,464	0.10%
2019/10/07	1	63.60	30	63.26	63.70	-29	9,548	-0.30%
2019/10/04	49	63.07	11	63.30	62.50	38	9,463	0.40%
2019/10/03	11	63.23	33	63.29	63.60	-22	9,263	-0.24%
2019/10/02	10	62.20	12	62.34	62.50	-2	9,151	-0.02%
2019/10/01	5	61.52	12	61.39	61.00	-7	8,990	-0.08%
2019/09/27	4	59.63	2	59.70	59.10	2	8,875	0.02%
2019/09/26	6	61.23	4	60.70	60.50	2	8,827	0.02%
2019/09/24	45	62.11	43	62.41	61.50	2	9,042	0.02%
2019/09/20	0	0.00	6	60.78	61.20	-6	8,840	-0.07%
2019/09/19	5	60.30	2	60.50	60.30	3	8,815	0.03%
2019/09/18	1	60.60	10	60.90	61.10	-9	8,834	-0.10%
2019/09/17	46	61.87	42	61.25	61.00	4	8,793	0.05%
2019/09/16	39	61.55	5	61.52	61.30	34	8,788	0.39%
2019/09/12	33	62.77	29	62.79	62.40	4	8,809	0.05%
2019/09/11	3	62.03	20	61.75	61.80	-17	8,800	-0.19%
2019/09/10	1	61.80	3	61.43	61.80	-2	8,753	-0.02%
2019/09/09	1	60.20	3	61.07	60.30	-2	8,612	-0.02%
2019/09/06	19	60.96	20	60.78	59.80	-1	8,539	-0.01%
2019/09/05	0	0.00	6	60.20	59.70	-6	8,305	-0.07%
2019/09/03	5	59.20	0	0.00	58.80	5	8,340	0.06%
2019/09/02	5	59.80	1	59.80	59.10	4	8,384	0.05%
2019/08/30	0	0.00	9	58.70	59.10	-9	8,349	-0.11%
2019/08/29	1	58.40	4	58.20	58.00	-3	8,373	-0.04%
2019/08/28	12	57.71	2	57.80	57.80	10	8,474	0.12%
2019/08/27	5	58.10	27	58.08	57.50	-22	8,496	-0.26%
2019/08/26	48	58.35	4	57.20	56.70	44	8,490	0.52%
2019/08/23	17	61.15	1	61.20	61.20	16	8,348	0.19%
2019/08/22	5	62.80	13	63.38	62.20	-8	8,279	-0.10%
2019/08/21	7	61.61	7	61.83	61.80	0	7,926	0.00%
2019/08/20	5	60.60	5	61.40	60.20	0	7,874	0.00%
2019/08/19	8	60.66	20	60.72	60.70	-12	7,874	-0.15%
2019/08/16	8	58.95	8	59.84	59.30	0	7,800	0.00%
2019/08/15	30	60.00	2	60.65	59.00	28	7,687	0.36%
2019/08/14	19	61.61	11	62.06	62.20	8	7,419	0.11%
2019/08/13	1	59.30	6	60.42	59.70	-5	7,159	-0.07%
2019/08/12	10	59.52	10	60.35	60.00	0	7,064	0.00%
2019/08/08	8	59.25	6	59.27	58.70	2	6,838	0.03%
2019/08/07	19	59.34	10	59.09	58.40	9	6,678	0.13%
2019/08/06	11	59.11	11	59.15	60.40	0	6,522	0.00%
2019/08/05	71	61.11	13	59.85	58.60	58	6,359	0.91%
2019/08/02	9	59.19	48	58.92	59.90	-39	6,038	-0.65%
2019/08/01	10	57.98	38	57.92	58.80	-28	5,477	-0.51%
2019/07/31	0	0.00	10	53.40	53.50	-10	5,012	-0.20%
2019/07/30	14	52.26	7	52.84	51.90	7	4,981	0.14%
2019/07/29	0	0.00	1	53.70	53.40	-1	5,016	-0.02%
2019/07/26	10	53.30	0	0.00	53.30	10	5,047	0.20%
2019/07/25	4	53.10	2	53.50	53.80	2	5,065	0.04%
2019/07/24	18	51.89	13	53.09	52.90	5	5,037	0.10%
2019/07/22	5	52.00	1	52.00	51.80	4	5,137	0.08%
2019/07/19	13	53.45	1	53.50	53.50	12	5,151	0.23%
2019/07/18	19	53.32	0	0.00	53.00	19	5,120	0.37%
2019/07/17	6	55.15	1	55.20	55.10	5	5,077	0.10%
2019/07/16	1	55.70	5	55.90	55.80	-4	5,016	-0.08%
2019/07/15	2	55.90	3	56.00	55.70	-1	4,967	-0.02%
2019/07/12	10	56.16	0	0.00	56.20	10	4,950	0.20%
2019/07/11	3	56.97	16	56.93	56.80	-13	4,848	-0.27%
2019/07/10	1	55.20	0	0.00	55.50	1	4,634	0.02%
2019/07/09	1	54.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	8	55.66	0	0.00	55.40	8	4,791	0.17%
2019/07/05	0	0.00	1	55.40	55.50	-1	4,967	-0.02%
2019/07/04	1	54.70	1	55.00	55.10	0	4,986	0.00%
2019/07/03	11	54.59	17	54.61	54.50	-6	5,013	-0.12%
2019/07/02	7	55.60	2	55.95	55.60	5	5,148	0.10%
2019/07/01	4	56.43	11	56.64	56.50	-7	5,152	-0.14%
2019/06/28	7	54.40	1	55.90	54.10	6	5,017	0.12%
2019/06/27	1	55.10	1	55.00	55.00	0	5,004	0.00%
2019/06/25	2	54.50	1	55.80	54.40	1	5,124	0.02%
2019/06/21	16	55.36	0	0.00	55.00	16	5,125	0.31%
2019/06/20	6	55.45	1	55.90	55.60	5	5,133	0.10%
2019/06/19	2	54.75	30	53.96	56.30	-28	5,108	-0.55%
2019/06/18	2	52.40	2	52.90	52.50	0	4,982	0.00%
2019/06/17	0	0.00	1	52.40	51.60	-1	4,948	-0.02%
2019/06/13	1	51.10	0	0.00	51.40	1	4,970	0.02%
2019/06/12	0	0.00	4	51.75	52.00	-4	4,986	-0.08%
2019/06/11	22	51.74	4	51.45	51.60	18	5,001	0.36%
2019/06/10	16	50.63	15	50.55	51.00	1	4,974	0.02%
2019/06/06	3	49.10	2	48.80	48.65	1	5,141	0.02%
2019/06/05	8	49.61	5	50.04	49.50	3	5,133	0.06%
2019/06/04	4	49.09	4	49.54	49.00	0	5,069	0.00%
2019/06/03	1	48.65	3	48.10	48.35	-2	4,984	-0.04%
2019/05/31	2	47.80	3	47.67	48.25	-1	5,001	-0.02%
2019/05/30	8	48.16	14	48.36	48.20	-6	5,046	-0.12%
2019/05/29	1	46.50	1	46.50	46.60	0	5,021	0.00%
2019/05/28	10	47.00	4	48.04	46.90	6	5,004	0.12%
2019/05/27	5	47.10	2	46.68	47.05	3	5,015	0.06%
2019/05/24	7	48.71	4	49.35	48.60	3	4,961	0.06%
2019/05/23	2	49.68	0	0.00	50.20	2	4,901	0.04%
2019/05/22	3	53.00	0	0.00	52.60	3	4,959	0.06%
2019/05/21	0	0.00	1	52.10	52.90	-1	5,056	-0.02%
2019/05/20	2	52.05	2	52.60	52.30	0	5,167	0.00%
2019/05/17	1	52.90	0	0.00	51.80	1	5,326	0.02%
2019/05/16	6	54.50	1	54.30	54.30	5	5,374	0.09%
2019/05/15	6	55.25	2	55.15	55.40	4	5,567	0.07%
2019/05/14	2	55.45	9	55.24	55.30	-7	5,622	-0.12%
2019/05/13	5	55.70	3	55.30	55.30	2	5,616	0.04%
2019/05/10	1	57.00	6	57.22	58.00	-5	5,551	-0.09%
2019/05/09	0	0.00	10	60.00	59.80	-10	5,460	-0.18%
2019/05/08	3	60.70	0	0.00	60.60	3	5,445	0.06%
2019/05/07	8	61.76	7	62.76	62.00	1	5,413	0.02%
2019/05/06	5	59.20	5	60.02	60.60	0	5,394	0.00%
2019/05/03	4	61.78	1	62.20	62.00	3	5,322	0.06%
2019/05/02	3	62.13	2	63.00	62.60	1	5,275	0.02%
2019/04/30	0	0.00	7	62.44	63.20	-7	5,230	-0.13%
2019/04/29	29	63.61	4	62.75	61.40	25	5,210	0.48%
2019/04/26	5	68.42	0	0.00	68.20	5	5,073	0.10%
2019/04/25	1	67.20	9	69.43	69.60	-8	5,137	-0.16%
2019/04/24	0	0.00	4	68.15	68.10	-4	5,129	-0.08%
2019/04/23	3	65.53	1	65.80	66.00	2	5,089	0.04%
2019/04/22	2	67.40	0	0.00	67.40	2	5,075	0.04%
2019/04/19	2	68.00	0	0.00	67.30	2	5,100	0.04%
2019/04/18	6	68.25	4	68.05	67.60	2	5,206	0.04%
2019/04/17	0	0.00	1	68.80	68.50	-1	5,282	-0.02%
2019/04/16	3	68.63	10	69.14	68.40	-7	5,284	-0.13%
2019/04/15	13	68.16	2	67.70	67.30	11	5,255	0.21%
2019/04/12	8	69.74	8	69.15	69.90	0	5,180	0.00%
2019/04/11	10	67.78	9	68.56	67.00	1	5,076	0.02%
2019/04/10	3	65.37	0	0.00	65.80	3	4,800	0.06%
2019/04/09	7	64.40	12	64.93	64.80	-5	4,748	-0.11%
2019/04/08	11	63.44	38	63.76	64.20	-27	4,694	-0.58%
2019/04/03	16	62.36	12	62.97	61.90	4	4,510	0.09%
2019/04/02	0	0.00	10	61.46	61.90	-10	4,403	-0.23%
2019/04/01	2	60.25	7	60.39	60.00	-5	4,335	-0.12%
2019/03/29	58	60.58	30	60.23	60.70	28	4,286	0.65%
2019/03/28	1	59.30	41	59.93	60.00	-40	4,194	-0.95%
2019/03/27	39	59.97	0	0.00	59.50	39	4,149	0.94%
2019/03/26	3	59.77	8	60.00	60.00	-5	4,155	-0.12%
2019/03/25	1	58.30	4	58.20	57.90	-3	4,125	-0.07%
2019/03/22	6	60.73	10	60.45	60.10	-4	4,051	-0.10%
2019/03/21	2	61.00	2	61.60	61.00	0	4,009	0.00%
2019/03/20	5	60.44	0	0.00	60.90	5	3,961	0.13%
2019/03/19	3	61.90	2	61.30	61.50	1	3,908	0.03%
2019/03/18	4	61.45	0	0.00	61.50	4	3,882	0.10%
2019/03/14	2	61.80	3	62.23	62.20	-1	3,792	-0.03%
2019/03/13	3	62.10	3	62.27	62.50	0	3,775	0.00%
2019/03/12	31	63.11	41	62.90	62.00	-10	3,727	-0.27%
2019/03/11	0	0.00	2	59.60	59.80	-2	3,536	-0.06%
2019/03/07	3	59.00	1	58.60	57.90	2	3,641	0.05%
2019/03/06	3	60.23	1	59.80	59.80	2	3,746	0.05%
2019/03/05	11	61.49	2	61.05	60.10	9	3,727	0.24%
2019/03/04	0	0.00	6	60.30	59.40	-6	3,641	-0.16%
2019/02/27	0	0.00	1	58.70	58.20	-1	3,573	-0.03%
2019/02/26	1	57.70	1	57.70	57.70	0	3,559	0.00%
2019/02/25	4	57.88	2	58.65	58.50	2	3,532	0.06%
2019/02/21	2	58.25	1	57.90	58.00	1	3,517	0.03%
2019/02/20	6	58.93	5	59.02	59.00	1	3,565	0.03%
2019/02/19	7	59.89	9	59.36	59.70	-2	3,543	-0.06%
2019/02/18	2	58.10	13	57.88	58.20	-11	3,484	-0.32%
2019/02/15	11	54.91	0	0.00	56.70	11	3,413	0.32%
2019/02/14	7	55.34	42	55.03	55.00	-35	3,443	-1.02%
2019/02/13	3	51.80	9	52.92	53.50	-6	3,282	-0.18%
2019/02/12	1	51.00	0	0.00	51.60	1	3,297	0.03%
2019/01/25	0	0.00	1	50.40	50.30	-1	3,297	-0.03%
2019/01/24	0	0.00	6	49.16	49.70	-6	3,320	-0.18%
2019/01/22	0	0.00	1	49.90	48.55	-1	3,339	-0.03%
2019/01/18	0	0.00	3	48.88	49.10	-3	3,372	-0.09%
2019/01/17	14	49.04	4	47.70	47.90	10	3,386	0.30%
2019/01/16	4	50.90	5	50.40	50.90	-1	3,300	-0.03%
2019/01/15	15	49.65	0	0.00	49.70	15	3,226	0.46%
2019/01/14	4	49.20	1	50.30	49.65	3	3,218	0.09%
2019/01/11	8	49.58	0	0.00	49.65	8	3,210	0.25%
2019/01/10	1	49.85	10	49.10	49.85	-9	3,201	-0.28%
2019/01/09	8	46.90	21	47.93	48.45	-13	3,096	-0.42%
2019/01/08	10	44.40	11	45.22	45.30	-1	2,971	-0.03%
2019/01/04	17	43.55	1	43.55	43.55	16	2,957	0.54%
2019/01/03	0	0.00	18	45.68	44.60	-18	2,948	-0.61%
2019/01/02	1	45.00	0	0.00	44.35	1	2,926	0.03%
2018/12/28	1	43.45	1	44.25	43.45	0	2,932	0.00%
2018/12/27	2	43.50	2	43.90	43.70	0	2,941	0.00%
2018/12/25	0	0.00	1	42.45	43.10	-1	2,972	-0.03%
2018/12/24	1	43.05	0	0.00	43.40	1	3,009	0.03%
2018/12/20	0	0.00	3	43.60	42.60	-3	3,016	-0.10%
2018/12/19	5	44.45	1	44.90	44.50	4	3,000	0.13%
2018/12/18	5	43.65	0	0.00	43.60	5	2,983	0.17%
2018/12/14	3	42.85	0	0.00	42.95	3	3,025	0.10%
2018/12/13	25	44.54	10	44.28	44.45	15	3,049	0.49%
2018/12/12	16	45.12	2	45.35	45.00	14	3,048	0.46%
2018/12/11	1	44.50	0	0.00	43.95	1	3,047	0.03%
2018/12/06	0	0.00	1	44.40	44.40	-1	3,087	-0.03%
2018/12/05	2	45.50	3	46.63	47.50	-1	3,062	-0.03%
2018/12/04	2	47.20	0	0.00	46.90	2	3,072	0.07%
2018/12/03	2	48.60	3	48.38	48.60	-1	3,083	-0.03%
2018/11/30	1	46.35	1	46.10	46.00	0	3,069	0.00%
2018/11/29	1	44.70	3	44.20	44.45	-2	2,983	-0.07%
2018/11/28	1	42.40	3	42.27	42.30	-2	2,850	-0.07%
2018/11/27	0	0.00	1	40.60	41.20	-1	2,829	-0.04%
2018/11/20	2	41.85	0	0.00	42.60	2	2,804	0.07%
2018/11/19	36	43.13	32	43.21	42.30	4	2,752	0.15%
2018/11/16	1	40.50	0	0.00	41.10	1	2,609	0.04%
2018/11/15	1	39.40	0	0.00	39.45	1	2,533	0.04%
2018/11/14	0	0.00	3	40.83	40.80	-3	2,490	-0.12%
2018/11/13	0	0.00	1	38.55	40.05	-1	2,384	-0.04%
2018/11/12	1	37.90	1	38.00	37.50	0	2,262	0.00%
2018/11/09	1	35.60	0	0.00	36.50	1	2,214	0.05%
2018/11/08	0	0.00	2	38.95	39.50	-2	2,134	-0.09%
2018/11/07	2	38.75	1	39.25	38.50	1	2,098	0.05%
2018/11/06	1	39.75	5	39.00	38.85	-4	2,098	-0.19%
2018/11/05	1	39.90	0	0.00	39.90	1	2,094	0.05%
2018/11/02	2	40.80	3	40.95	41.00	-1	2,096	-0.05%
2018/11/01	4	41.75	0	0.00	41.30	4	2,095	0.19%
2018/10/31	3	40.95	5	41.16	41.60	-2	2,161	-0.09%
2018/10/30	0	0.00	23	39.50	39.95	-23	2,176	-1.06%
2018/10/29	10	41.10	2	40.20	39.95	8	2,189	0.37%
2018/10/26	0	0.00	1	40.35	40.00	-1	2,203	-0.05%
2018/10/24	0	0.00	2	45.10	45.40	-2	2,205	-0.09%
2018/10/18	1	44.00	0	0.00	44.00	1	2,271	0.04%
2018/10/15	4	43.30	7	43.90	43.55	-3	2,401	-0.12%
2018/10/11	0	0.00	2	44.15	43.05	-2	2,478	-0.08%
2018/10/08	0	0.00	1	49.15	49.20	-1	2,459	-0.04%
2018/10/05	0	0.00	4	47.70	47.75	-4	2,491	-0.16%
2018/10/04	21	50.19	20	50.10	50.20	1	2,473	0.04%
2018/10/03	32	51.65	6	50.42	50.40	26	2,488	1.04%
2018/10/02	0	0.00	31	51.80	51.40	-31	2,458	-1.26%
2018/10/01	10	50.30	0	0.00	50.40	10	2,422	0.41%
2018/09/25	1	49.00	0	0.00	48.25	1	2,441	0.04%
2018/09/21	0	0.00	45	49.03	49.00	-45	2,451	-1.84%
2018/09/20	20	49.78	0	0.00	49.00	20	2,524	0.79%
2018/09/19	55	50.18	0	0.00	50.20	55	2,482	2.22%
2018/09/11	2	47.93	0	0.00	47.30	2	2,439	0.08%
2018/09/10	0	0.00	1	49.05	48.00	-1	2,440	-0.04%
2018/09/07	9	51.42	0	0.00	51.30	9	2,415	0.37%
2018/09/06	2	54.25	1	55.80	53.80	1	2,382	0.04%
2018/09/03	3	55.37	1	56.30	55.20	2	2,309	0.09%
2018/08/31	2	56.75	0	0.00	57.00	2	2,314	0.09%
2018/08/29	1	59.00	3	59.20	58.90	-2	2,395	-0.08%
2018/08/28	4	59.13	2	59.35	59.00	2	2,385	0.08%
2018/08/27	0	0.00	1	56.20	55.90	-1	2,326	-0.04%
2018/08/22	0	0.00	5	55.70	55.60	-5	2,334	-0.21%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	57.60	2	56.10	56.00	-1	2,335	-0.04%
2018/08/17	6	57.95	0	0.00	57.60	6	2,340	0.26%
2018/08/15	3	58.83	0	0.00	58.10	3	2,373	0.13%
2018/08/14	0	0.00	3	57.83	59.00	-3	2,376	-0.13%
2018/08/13	2	57.90	0	0.00	56.80	2	2,417	0.08%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/09	5	59.80	0	0.00	59.60	5	2,390	0.21%
2018/08/08	0	0.00	11	60.08	60.40	-11	2,374	-0.46%
2018/08/07	3	60.47	3	60.60	60.00	0	2,353	0.00%
2018/08/06	2	57.20	7	58.04	58.80	-5	2,257	-0.22%
2018/08/03	1	56.90	0	0.00	57.10	1	2,265	0.04%
2018/08/02	5	57.20	0	0.00	56.50	5	2,267	0.22%
2018/08/01	37	56.71	34	57.74	57.70	3	2,247	0.13%
2018/07/31	5	57.70	2	57.30	57.50	3	2,207	0.14%
2018/07/30	0	0.00	16	56.61	56.50	-16	2,214	-0.72%
2018/07/25	2	55.30	11	54.70	54.50	-9	2,164	-0.42%
2018/07/24	1	55.10	0	0.00	55.70	1	2,180	0.05%
2018/07/23	8	56.70	4	56.50	55.20	4	2,183	0.18%
2018/07/20	6	54.93	3	54.10	55.80	3	2,136	0.14%
2018/07/19	3	53.80	2	54.15	53.40	1	2,080	0.05%
2018/07/18	10	53.52	2	53.55	52.60	8	2,038	0.39%
2018/07/17	5	53.40	0	0.00	53.10	5	2,021	0.25%
2018/07/16	16	53.10	0	0.00	52.90	16	2,047	0.78%
2018/07/13	3	54.10	0	0.00	54.20	3	2,049	0.15%
2018/07/12	1	52.50	0	0.00	52.50	1	2,022	0.05%
2018/07/11	0	0.00	2	53.20	53.00	-2	2,051	-0.10%
2018/07/10	1	54.00	1	54.50	54.30	0	2,046	0.00%
2018/07/09	2	55.50	0	0.00	55.20	2	2,049	0.10%
2018/07/06	1	55.60	0	0.00	54.90	1	2,053	0.05%
2018/07/05	0	0.00	1	56.10	54.90	-1	2,063	-0.05%
2018/07/04	3	59.13	0	0.00	59.00	3	2,066	0.15%
2018/07/02	1	61.80	2	62.30	60.00	-1	2,065	-0.05%
2018/06/29	2	61.00	3	63.43	61.80	-1	2,057	-0.05%
2018/06/28	0	0.00	33	58.32	59.70	-33	1,968	-1.68%
2018/06/26	0	0.00	9	57.60	58.20	-9	1,966	-0.46%
2018/06/25	1	58.40	1	57.90	58.10	0	1,969	0.00%
2018/06/21	12	60.50	0	0.00	59.00	12	1,976	0.61%
2018/06/20	0	0.00	41	60.53	60.50	-41	1,999	-2.05%
2018/06/19	0	0.00	54	61.85	61.30	-54	2,030	-2.66%
2018/06/14	1	61.50	4	62.23	61.10	-3	2,064	-0.15%
2018/06/13	0	0.00	8	61.83	61.80	-8	2,054	-0.39%
2018/06/12	1	61.50	5	61.70	60.80	-4	2,089	-0.19%
2018/06/11	6	61.85	1	61.70	61.70	5	2,085	0.24%
2018/06/08	2	62.30	7	62.54	62.10	-5	2,092	-0.24%
2018/06/07	21	63.03	58	63.31	63.10	-37	2,104	-1.76%
2018/06/06	10	61.57	5	62.14	62.60	5	2,076	0.24%
2018/06/05	4	59.35	1	59.60	59.20	3	2,032	0.15%
2018/06/04	1	58.70	15	58.41	58.80	-14	2,014	-0.69%
2018/06/01	8	57.74	1	57.60	57.60	7	2,017	0.35%
2018/05/31	0	0.00	1	58.10	58.30	-1	2,071	-0.05%
2018/05/30	0	0.00	1	57.80	57.20	-1	2,110	-0.05%
2018/05/29	1	58.70	0	0.00	58.20	1	2,148	0.05%
2018/05/28	3	58.17	2	59.10	58.50	1	2,205	0.05%
2018/05/25	21	57.81	1	57.70	57.70	20	2,240	0.89%
2018/05/24	20	56.70	15	55.60	57.50	5	2,353	0.21%
2018/05/22	21	56.50	5	56.50	56.70	16	2,401	0.67%
2018/05/21	48	56.70	1	56.90	56.90	47	2,449	1.92%
2018/05/18	24	55.67	0	0.00	55.30	24	2,413	0.99%
2018/05/15	1	57.10	0	0.00	56.90	1	2,500	0.04%
2018/05/14	39	57.20	2	57.70	57.20	37	2,529	1.46%
2018/05/07	1	57.40	0	0.00	59.00	1	2,566	0.04%
2018/04/30	2	60.50	0	0.00	60.50	2	2,767	0.07%
2018/04/24	1	57.60	1	57.10	57.80	0	3,008	0.00%
2018/04/20	1	61.50	0	0.00	61.20	1	3,170	0.03%
2018/04/17	0	0.00	1	61.40	62.00	-1	3,406	-0.03%
2018/04/10	1	60.90	0	0.00	61.30	1	3,984	0.03%
2018/03/31	4	62.45	0	0.00	62.50	4	4,163	0.10%
2018/03/30	4	64.10	0	0.00	62.20	4	4,181	0.10%
2018/03/26	3	64.50	0	0.00	63.00	3	4,159	0.07%
2018/03/23	5	62.08	7	61.13	64.50	-2	4,164	-0.05%
2018/03/22	4	63.55	3	64.17	63.30	1	4,141	0.02%
2018/03/21	6	66.42	0	0.00	65.80	6	4,126	0.15%
2018/03/20	2	66.80	0	0.00	66.00	2	4,143	0.05%
2018/03/19	9	69.66	0	0.00	69.00	9	4,120	0.22%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/14	1	69.10	2	68.90	69.00	-1	4,215	-0.02%
2018/03/12	0	0.00	3	68.70	68.30	-3	4,264	-0.07%
2018/03/08	6	70.22	1	70.30	70.00	5	4,337	0.12%
2018/03/07	3	70.47	7	70.81	70.70	-4	4,361	-0.09%
2018/03/06	6	70.12	5	70.00	70.50	1	4,424	0.02%
2018/03/05	4	70.73	8	71.60	70.60	-4	4,465	-0.09%
2018/03/02	2	72.60	0	0.00	72.60	2	4,465	0.04%
2018/03/01	22	73.15	1	73.60	74.00	21	4,472	0.47%
2018/02/27	6	75.58	1	75.70	75.00	5	4,433	0.11%
2018/02/08	1	77.80	1	76.70	76.70	0	4,627	0.00%
2018/02/07	0	0.00	1	78.90	78.90	-1	4,601	-0.02%
2018/02/06	8	75.90	2	75.95	74.30	6	4,559	0.13%
2018/02/05	3	79.23	7	77.54	79.40	-4	4,541	-0.09%
2018/01/31	0	0.00	1	82.00	82.60	-1	4,510	-0.02%
2018/01/30	4	83.50	4	82.80	82.70	0	4,526	0.00%
2018/01/29	1	81.80	0	0.00	80.80	1	4,492	0.02%
2018/01/26	0	0.00	40	82.90	82.00	-40	4,449	-0.90%
2018/01/25	20	82.90	40	82.83	82.00	-20	4,443	-0.45%
2018/01/24	8	81.89	8	82.44	82.40	0	4,483	0.00%
2018/01/23	1	80.70	54	81.44	81.40	-53	4,510	-1.17%
2018/01/22	0	0.00	2	79.15	79.40	-2	4,511	-0.04%
2018/01/19	6	77.13	2	77.60	77.50	4	4,505	0.09%
2018/01/18	1	76.50	0	0.00	75.80	1	4,455	0.02%
2018/01/16	10	81.55	30	80.73	80.30	-20	4,293	-0.47%
2018/01/15	0	0.00	1	79.00	79.00	-1	4,172	-0.02%
2018/01/10	60	76.90	1	75.00	74.00	59	3,986	1.48%
2018/01/09	1	80.50	0	0.00	79.30	1	3,779	0.03%
2018/01/08	10	84.00	10	86.60	84.00	0	3,662	0.00%
2018/01/05	1	92.00	0	0.00	88.30	1	3,612	0.03%
2018/01/03	2	86.90	2	88.50	87.30	0	3,549	0.00%