致伸 (4915)-元富-大昌券商分點個股進出

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
77.0
漲跌
▼1.0
漲幅
-1.28%
成交量
1,206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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/12/11	3.1	77.63	0	0.00	77.00	3.1	2,235	0.14%
2024/12/10	11.1	78.87	0	0.00	78.00	11.1	2,243	0.49%
2024/12/09	0	0.00	20	79.15	79.40	-20	2,238	-0.89%
2024/12/05	6	80.47	1	81.00	80.40	5	2,263	0.22%
2024/12/04	0	79.36	0	0.00	80.30	0	2,278	0.00%
2024/12/03	8	79.56	1	79.90	79.90	7	2,289	0.31%
2024/12/02	0	80.60	1	81.50	83.40	-1	2,254	-0.04%
2024/11/28	11	79.48	0	0.00	79.10	11	2,220	0.50%
2024/11/26	0	0.00	0.1	81.80	81.50	-0.1	2,255	0.00%
2024/11/25	0	0.00	1	81.80	82.10	-1	2,263	-0.04%
2024/11/22	0.1	80.10	1	80.00	79.60	-1	2,255	-0.04%
2024/11/19	7	78.47	0	0.00	78.10	7	2,246	0.31%
2024/11/18	0.1	79.50	0.1	80.80	79.00	0	2,224	0.00%
2024/11/15	0	0.00	7	81.10	81.00	-7	2,218	-0.32%
2024/11/12	1	78.50	0	0.00	77.90	1	2,210	0.05%
2024/11/11	2	78.10	0	0.00	78.40	2	2,202	0.09%
2024/11/08	13	77.98	1	79.30	79.00	12	2,191	0.55%
2024/11/07	1	77.60	0	0.00	77.90	1	2,169	0.05%
2024/11/06	0.1	77.35	0	0.00	77.10	0.1	2,170	0.00%
2024/11/05	1.3	78.22	0	0.00	77.20	1.3	2,189	0.06%
2024/11/04	3.6	79.10	0	0.00	78.80	3.6	2,263	0.16%
2024/10/30	2.9	82.80	0	0.00	81.00	2.9	2,373	0.12%
2024/10/29	0.2	87.15	0	0.00	86.50	0.2	2,339	0.01%
2024/10/28	15.1	89.95	7	91.50	88.80	8.1	2,451	0.33%
2024/10/23	3	92.57	4	93.33	93.60	-1	2,722	-0.04%
2024/10/22	5	92.30	0	92.60	92.50	5	2,739	0.18%
2024/10/21	3	92.50	8	93.66	94.00	-5	2,773	-0.18%
2024/10/18	7	92.90	0	0.00	92.50	7	2,805	0.25%
2024/10/15	0	91.50	0	0.00	90.70	0	2,967	0.00%
2024/10/14	2	90.30	1	91.10	92.70	1	2,990	0.03%
2024/10/09	10	89.90	0	0.00	90.40	10	3,039	0.33%
2024/10/08	4	88.88	3	89.40	90.40	1	3,049	0.03%
2024/10/04	0	0.00	0.1	95.80	90.20	-0.1	3,069	0.00%
2024/10/01	3.1	94.64	32	95.11	98.40	-29	2,995	-0.97%
2024/09/27	0	0.00	12	90.47	91.90	-12	3,252	-0.37%
2024/09/26	0.1	88.30	0	0.00	88.60	0.1	3,267	0.00%
2024/09/25	1	88.90	0	0.00	88.90	1	3,319	0.03%
2024/09/24	8	87.10	0	0.00	86.70	8	3,396	0.24%
2024/09/20	0.2	87.20	0	0.00	86.70	0.2	3,436	0.01%
2024/09/19	0	0.00	2	88.20	87.90	-2	3,440	-0.06%
2024/09/18	1	89.20	0	0.00	85.80	1	3,453	0.03%
2024/09/13	0	0.00	1	86.70	86.70	-1	3,777	-0.03%
2024/09/12	1	85.50	0	0.00	85.50	1	3,856	0.03%
2024/09/11	0.1	86.50	0	0.00	85.80	0.1	3,935	0.00%
2024/09/10	1	88.00	1	86.40	86.40	0	3,963	0.00%
2024/09/03	0	0.00	1	90.80	90.80	-1	4,276	-0.02%
2024/08/28	5	90.10	2	90.95	88.90	3	4,697	0.06%
2024/08/26	0	0.00	0	88.50	88.20	0	4,939	0.00%
2024/08/22	0	0.00	12	87.20	87.10	-12	4,959	-0.24%
2024/08/21	12	86.63	0	0.00	86.50	12	4,965	0.24%
2024/08/19	1	86.70	0	0.00	86.10	1	5,086	0.02%
2024/08/16	4	85.50	0	0.00	85.50	4	5,187	0.08%
2024/08/15	3	85.90	0	0.00	84.60	3	5,265	0.06%
2024/08/14	6	85.23	0	0.00	85.90	6	5,355	0.11%
2024/08/12	6	85.20	0	0.00	85.00	6	5,471	0.11%
2024/08/09	0	0.00	1	85.40	85.50	-1	5,505	-0.02%
2024/08/08	8	82.71	8	83.80	83.00	0	5,534	0.00%
2024/08/07	0.4	83.70	1	83.70	83.00	-0.6	5,553	-0.01%
2024/08/06	1	79.90	0	0.00	82.00	1	5,569	0.02%
2024/08/02	2	88.80	1	90.30	90.10	1	5,525	0.02%
2024/08/01	6	89.80	0	0.00	90.10	6	5,533	0.11%
2024/07/31	0	0.00	1	91.20	91.50	-1	5,559	-0.02%
2024/07/26	0	0.00	1	91.60	91.00	-1	5,912	-0.02%
2024/07/17	0	0.00	11	93.48	92.90	-11	5,828	-0.19%
2024/07/16	1	90.90	0	0.00	90.50	1	5,802	0.02%
2024/07/15	1	89.00	0	0.00	90.50	1	5,845	0.02%
2024/07/11	6	89.78	0	0.00	89.70	6	5,885	0.10%
2024/07/09	20	89.65	1	89.30	89.40	19	5,976	0.32%
2024/07/08	1	88.80	0	89.10	88.70	1	5,953	0.02%
2024/07/04	0	0.00	1	89.80	89.80	-1	5,978	-0.02%
2024/07/03	16	90.45	0.1	91.30	85.90	15.9	5,915	0.27%
2024/07/01	1	93.00	0	0.00	92.30	1	5,630	0.02%
2024/06/28	2	95.10	0	0.00	94.20	2	5,597	0.04%
2024/06/27	18	95.20	0	0.00	95.20	18	5,572	0.32%
2024/06/24	0	0.00	14	96.84	96.10	-14	6,132	-0.23%
2024/06/21	1	96.20	1	95.70	96.00	0	6,165	0.00%
2024/06/20	17.2	95.45	0.1	95.92	95.40	17.1	6,152	0.28%
2024/06/19	0	0.00	0	110.50	110.00	0	5,999	0.00%
2024/06/18	1	110.50	2	114.25	114.00	-1	6,064	-0.02%
2024/06/14	4	110.00	4	109.00	110.00	0	6,366	0.00%
2024/06/13	1	111.00	1	110.50	110.50	0	6,398	0.00%
2024/06/12	2	111.00	2	110.00	110.00	0	6,366	0.00%
2024/06/11	1	107.00	0	0.00	107.50	1	6,387	0.02%
2024/06/05	5	110.10	6	111.33	110.00	-1	6,321	-0.02%
2024/06/03	0	0.00	0.1	103.67	104.00	-0.1	6,252	0.00%
2024/05/31	1	103.50	15	102.93	101.00	-14	6,226	-0.22%
2024/05/30	0	0.00	1	99.50	99.30	-1	6,117	-0.02%
2024/05/27	0	0.00	0.1	95.74	95.40	-0.1	6,212	0.00%
2024/05/23	0	0.00	1	95.30	93.90	-1	6,276	-0.02%
2024/05/21	0	0.00	1	94.60	93.70	-1	6,315	-0.02%
2024/05/20	1	93.00	4	94.58	93.50	-3	6,270	-0.05%
2024/05/17	3	93.03	0	0.00	92.50	3	6,193	0.05%
2024/05/16	1	94.30	1.1	95.12	95.20	-0.1	6,186	0.00%
2024/05/15	1	93.80	0	0.00	93.60	1	6,167	0.02%
2024/05/14	0	0.00	0.1	94.30	95.90	-0.1	6,226	0.00%
2024/05/13	0	0.00	2	95.30	95.30	-2	6,199	-0.03%
2024/05/10	1	95.00	0	0.00	94.90	1	6,168	0.02%
2024/05/09	13	97.30	0	0.00	96.00	13	6,135	0.21%
2024/05/08	0.1	97.70	7	98.11	99.20	-6.9	6,069	-0.11%
2024/05/07	1	94.50	0	0.00	96.20	1	5,972	0.02%
2024/05/06	6	95.35	0	0.00	96.20	6	5,933	0.10%
2024/05/03	1	93.90	0	0.00	96.40	1	5,857	0.02%
2024/05/02	5	96.10	5	96.20	94.60	0	5,742	0.00%
2024/04/30	2	97.30	23.1	96.68	97.00	-21.1	5,565	-0.38%
2024/04/29	0	0.00	1	88.80	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	6	86.52	87.40	-6	5,220	-0.11%
2024/04/25	21	86.02	0	0.00	85.50	21	5,202	0.40%
2024/04/24	2	88.15	30	88.05	87.70	-28	5,205	-0.54%
2024/04/23	1	87.80	5	87.64	88.00	-4	5,167	-0.08%
2024/04/22	0	0.00	1	86.30	85.80	-1	5,116	-0.02%
2024/04/19	7	85.40	2	86.75	85.40	5	5,068	0.10%
2024/04/17	0	0.00	1	84.60	85.30	-1	4,938	-0.02%
2024/04/16	10	84.31	10	84.90	84.70	0	4,932	0.00%
2024/04/15	10	85.33	10	85.80	85.30	0	4,895	0.00%
2024/04/12	21	85.47	15	85.42	85.00	6	4,934	0.12%
2024/04/11	6	85.87	8	85.99	86.80	-2	4,916	-0.04%
2024/04/10	1	84.30	3	84.20	84.70	-2	4,936	-0.04%
2024/04/09	0	0.00	1	83.20	83.30	-1	4,947	-0.02%
2024/04/08	0	82.50	0	0.00	82.50	0	4,973	0.00%
2024/04/03	0	83.00	0	0.00	83.00	0	5,001	0.00%
2024/04/01	1	83.00	0	0.00	82.70	1	5,017	0.02%
2024/03/29	8	83.86	0	0.00	83.70	8	4,986	0.16%
2024/03/28	9	86.96	0	0.00	85.80	9	4,785	0.19%
2024/03/25	3	82.50	1	82.30	82.80	2	4,669	0.04%
2024/03/22	3	84.90	0	0.00	84.50	3	4,739	0.06%
2024/03/21	5	86.00	1	86.50	86.70	4	4,831	0.08%
2024/03/20	3	89.20	1	86.90	85.50	2	4,867	0.04%
2024/03/19	1	85.00	0	0.00	85.00	1	4,775	0.02%
2024/03/18	0	0.00	1	80.50	80.20	-1	4,679	-0.02%
2024/03/15	0	0.00	1	78.70	78.70	-1	4,653	-0.02%
2024/03/14	1	79.50	1	79.00	79.50	0	4,607	0.00%
2024/03/13	2	79.50	1.1	78.71	78.70	0.9	4,524	0.02%
2024/03/12	1	75.20	1	76.90	77.50	0	4,410	0.00%
2024/03/08	0.7	72.80	0	0.00	73.30	0.7	4,365	0.02%
2024/03/07	0	76.20	0	0.00	75.80	0	4,238	0.00%
2024/03/06	0	76.90	20	76.30	76.90	-20	4,203	-0.48%
2024/03/05	1	75.00	1	76.30	76.80	0	4,210	0.00%
2024/03/04	0	0.00	2	75.35	75.70	-2	4,155	-0.05%
2024/03/01	0	0.00	3.1	73.11	73.10	-3.1	4,067	-0.08%
2024/02/23	0	71.40	8	72.25	72.40	-8	3,887	-0.21%
2024/02/22	1	70.90	1	71.91	71.20	0	3,832	0.00%
2024/02/19	3	69.50	5	68.66	69.10	-2	3,650	-0.05%
2024/02/16	1	68.70	1.3	68.42	68.30	-0.3	3,645	-0.01%
2024/02/15	4	68.10	6	67.97	68.50	-2	3,661	-0.05%
2024/02/05	4	66.27	0	0.00	66.60	4	3,579	0.11%
2024/02/02	0	0.00	11	66.20	66.50	-11	3,606	-0.31%
2024/01/31	11	65.90	0	0.00	65.70	11	3,689	0.30%
2024/01/29	0.2	65.70	0	0.00	66.70	0.2	3,831	0.00%
2024/01/26	2	65.50	1	65.50	65.80	1	3,864	0.03%
2024/01/25	0	0.00	5	65.08	65.80	-5	3,975	-0.13%
2024/01/23	1	65.10	0	0.00	65.10	1	4,255	0.02%
2024/01/18	5	65.06	0	0.00	64.80	5	4,279	0.12%
2024/01/17	2	65.50	7	65.61	65.30	-5	4,274	-0.12%
2024/01/16	4	65.60	2	65.80	65.90	2	4,329	0.05%
2024/01/15	0	0.00	5	65.56	65.80	-5	4,353	-0.11%
2024/01/12	1	64.70	5	65.02	64.90	-4	4,376	-0.09%
2024/01/11	2	65.15	1	65.10	65.00	1	4,394	0.02%
2024/01/10	1	65.40	0	0.00	65.60	1	4,427	0.02%
2024/01/08	1.2	64.79	3	65.00	65.50	-1.8	4,407	-0.04%
2024/01/05	0	67.00	0	0.00	66.40	0	4,324	0.00%
2024/01/02	2	67.60	4	67.60	67.50	-2	4,282	-0.05%
2023/12/29	3	67.37	0	0.00	67.70	3	4,260	0.07%
2023/12/25	0	65.70	0	0.00	66.00	0	4,151	0.00%
2023/12/22	2	65.40	0	0.00	65.70	2	4,124	0.05%
2023/12/21	4	66.00	0	0.00	66.20	4	4,084	0.10%
2023/12/20	27	66.46	4	66.93	67.10	23	4,009	0.57%
2023/12/19	1	67.30	2	66.30	65.90	-1	3,879	-0.03%
2023/12/18	0	0.00	0.2	66.80	66.60	-0.2	3,773	-0.01%
2023/12/14	0	0.00	1	66.50	66.80	-1	3,588	-0.03%
2023/12/13	4	64.58	0	0.00	65.70	4	3,517	0.11%
2023/12/12	0	0.00	1	64.30	64.20	-1	3,520	-0.03%
2023/12/11	0.1	63.80	0	0.00	63.50	0.1	3,570	0.00%
2023/12/08	2	63.80	0	0.00	63.80	2	3,727	0.05%
2023/12/07	0	64.20	0	0.00	63.80	0	4,022	0.00%
2023/12/06	1.3	64.02	0.2	64.10	63.90	1.1	4,072	0.03%
2023/12/05	0	64.70	0	0.00	64.70	0	4,088	0.00%
2023/12/01	1	65.10	0	0.00	65.20	1	4,303	0.02%
2023/11/29	0	0.00	1	65.80	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	1	64.80	65.10	-1	4,353	-0.02%
2023/11/24	0	0.00	0.6	64.70	64.60	-0.6	4,391	-0.01%
2023/11/22	0.1	64.30	0	0.00	64.20	0.1	4,419	0.00%
2023/11/21	0.3	64.50	0	0.00	64.10	0.3	4,436	0.01%
2023/11/20	0	64.20	0	0.00	64.40	0	4,419	0.00%
2023/11/17	1.2	63.83	0	0.00	63.70	1.2	4,417	0.03%
2023/11/16	0	63.60	0	0.00	63.80	0	4,407	0.00%
2023/11/15	1.4	63.52	1	63.90	63.70	0.4	4,398	0.01%
2023/11/14	1	63.70	0	0.00	63.70	1	4,358	0.02%
2023/11/10	0.1	64.40	0	64.40	64.30	0.1	4,368	0.00%
2023/11/08	0.4	64.37	0	0.00	64.30	0.4	4,333	0.01%
2023/11/07	0.2	63.60	0	0.00	63.40	0.2	4,293	0.00%
2023/11/06	0	0.00	1	63.70	64.60	-1	4,229	-0.02%
2023/11/03	0.1	62.80	0	0.00	63.30	0.1	4,184	0.00%
2023/11/01	6	62.70	3	63.53	62.40	3	4,091	0.07%
2023/10/27	0	0.00	1	68.90	69.00	-1	3,948	-0.03%
2023/10/26	1	69.70	1	69.30	69.00	0	4,012	0.00%
2023/10/25	1	71.50	2	70.75	70.70	-1	4,103	-0.02%
2023/10/24	0	0.00	1	72.00	70.50	-1	4,120	-0.02%
2023/10/16	1	70.30	0	0.00	69.90	1	4,098	0.02%
2023/10/13	2	71.75	0	0.00	71.70	2	4,124	0.05%
2023/10/12	3	71.63	0	0.00	71.90	3	4,126	0.07%
2023/10/11	0	0.00	3	71.37	71.20	-3	4,123	-0.07%
2023/10/06	1	70.70	0	0.00	70.00	1	4,156	0.02%
2023/10/05	0	0.00	10	70.80	71.00	-10	4,178	-0.24%
2023/10/04	1	69.60	1	68.80	69.30	0	4,164	0.00%
2023/10/02	0.3	69.66	0	0.00	69.10	0.3	4,167	0.01%
2023/09/28	0.2	69.50	2	69.50	69.20	-1.8	4,223	-0.04%
2023/09/27	2	69.00	0	0.00	69.40	2	4,276	0.05%
2023/09/26	2	70.80	0	0.00	70.20	2	4,428	0.05%
2023/09/25	0	0.00	5	71.50	71.70	-5	4,468	-0.11%
2023/09/22	1.1	70.44	0	0.00	70.30	1.1	4,495	0.02%
2023/09/21	1	69.90	3	70.43	70.00	-2	4,626	-0.04%
2023/09/20	10	71.75	7.2	71.25	70.90	2.8	4,615	0.06%
2023/09/18	0	0.00	1	72.50	72.30	-1	4,483	-0.02%
2023/09/15	1	72.20	0.2	71.90	71.90	0.8	4,428	0.02%
2023/09/14	0	0.00	1	71.70	71.80	-1	4,349	-0.02%
2023/09/13	2	71.45	4	71.90	71.70	-2	4,260	-0.05%
2023/09/12	18	69.90	39.1	70.77	70.40	-21.1	4,110	-0.51%
2023/09/11	0	0.00	1	68.50	67.90	-1	3,817	-0.03%
2023/09/08	1.2	68.68	1	68.70	68.30	0.2	3,782	0.01%
2023/09/07	32	68.77	9	68.72	68.30	23	3,796	0.61%
2023/09/06	0	0.00	9	68.53	68.00	-9	3,658	-0.25%
2023/09/05	2	67.50	4	67.70	67.80	-2	3,589	-0.06%
2023/09/01	1	65.30	0	0.00	65.90	1	3,514	0.03%
2023/08/31	0	0.00	3	65.90	66.30	-3	3,556	-0.08%
2023/08/30	1	65.30	2	66.00	65.90	-1	3,579	-0.03%
2023/08/25	0	0.00	1	64.90	65.20	-1	3,587	-0.03%
2023/08/21	0	0.00	0.1	64.30	64.10	-0.1	3,866	0.00%
2023/08/18	0	0.00	3	65.00	63.90	-3	3,901	-0.08%
2023/08/17	0	0.00	0.2	64.20	64.50	-0.2	3,928	-0.01%
2023/08/16	1	64.20	8	64.00	64.50	-7	3,929	-0.18%
2023/08/14	0.1	62.00	0	0.00	61.90	0.1	3,906	0.00%
2023/08/11	0.1	63.00	0	0.00	62.80	0.1	3,924	0.00%
2023/08/10	0	0.00	1	63.60	63.30	-1	3,934	-0.03%
2023/08/08	2.2	63.30	4	63.50	63.60	-1.8	3,916	-0.05%
2023/08/07	0	0.00	4.2	64.60	64.60	-4.2	3,912	-0.11%
2023/08/02	5.3	64.17	0	0.00	64.00	5.3	3,880	0.14%
2023/08/01	0	0.00	7.4	65.55	65.90	-7.4	3,874	-0.19%
2023/07/31	9	65.01	1	65.50	64.50	8	3,913	0.20%
2023/07/28	15	65.67	27.1	66.09	66.00	-12.1	3,870	-0.31%
2023/07/27	4	64.70	0	0.00	64.40	4	3,885	0.10%
2023/07/26	0.2	64.77	0	0.00	64.70	0.2	3,849	0.01%
2023/07/21	0.1	62.66	13	64.43	64.40	-12.9	3,803	-0.34%
2023/07/20	2	63.15	0	0.00	63.40	2	3,723	0.05%
2023/07/19	0	63.40	0.1	63.60	62.90	-0.1	3,724	0.00%
2023/07/18	1	64.10	500	64.15	64.60	-499	3,711	-13.44%	大賣/鉅額交易
2023/07/14	1	63.30	0	0.00	63.60	1	3,723	0.03%
2023/07/13	1	63.90	14	64.16	63.30	-13	3,730	-0.35%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/07	2	60.70	0	0.00	60.60	2	3,693	0.05%
2023/07/06	0	0.00	1	61.90	61.70	-1	3,673	-0.03%
2023/07/05	3	62.83	11	63.02	63.00	-8	3,596	-0.22%
2023/07/04	543	61.32	10	61.40	61.40	533	3,530	15.10%	大買/鉅額交易
2023/07/03	5	66.20	0	0.00	65.90	5	3,373	0.15%
2023/06/30	7	65.77	2	66.20	65.80	5	3,307	0.15%
2023/06/29	3	66.57	17	67.55	65.80	-14	3,259	-0.43%
2023/06/28	4	65.20	3	65.63	65.50	1	3,103	0.03%
2023/06/27	1	65.00	0	0.00	64.50	1	3,082	0.03%
2023/06/26	2.1	64.79	1	64.70	64.60	1.1	3,075	0.04%
2023/06/21	0.1	65.70	2	65.65	65.90	-1.9	3,081	-0.06%
2023/06/20	0	65.00	2	64.60	65.00	-2	3,106	-0.06%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/16	3	65.90	0	0.00	65.70	3	3,124	0.10%
2023/06/15	0.2	65.57	0	0.00	66.00	0.2	3,130	0.01%
2023/06/14	6.2	65.83	2	65.80	65.70	4.2	3,189	0.13%
2023/06/13	1	66.00	6	65.88	66.30	-5	3,252	-0.15%
2023/06/12	0	0.00	4	64.88	65.00	-4	3,212	-0.12%
2023/06/08	0	0.00	3	64.90	64.90	-3	3,243	-0.09%
2023/06/07	6	64.42	11	64.52	64.50	-5	3,259	-0.15%
2023/06/06	15	64.12	0	0.00	64.60	15	3,312	0.45%
2023/06/05	4	65.45	3.1	65.47	65.40	0.9	3,279	0.03%
2023/05/31	0	0.00	13	64.04	64.60	-13	3,537	-0.37%
2023/05/30	3	63.93	13	64.00	64.00	-10	3,695	-0.27%
2023/05/29	14	64.34	1	64.30	64.40	13	3,896	0.33%
2023/05/26	7	64.36	6	64.47	64.10	1	3,999	0.03%
2023/05/25	5	64.20	5	64.64	64.60	0	3,927	0.00%
2023/05/24	2	63.40	2	62.40	62.70	0	3,816	0.00%
2023/05/23	0	0.00	9	63.11	63.40	-9	3,802	-0.24%
2023/05/22	0	0.00	2	63.30	63.10	-2	3,776	-0.05%
2023/05/19	1.1	62.60	1	62.60	62.70	0.1	3,766	0.00%
2023/05/18	1	62.30	0	0.00	62.50	1	3,817	0.03%
2023/05/17	0	0.00	1	62.70	62.60	-1	3,832	-0.03%
2023/05/16	1	62.30	0	0.00	62.50	1	3,798	0.03%
2023/05/10	0	0.00	1	62.20	62.20	-1	3,932	-0.03%
2023/05/09	1	62.00	0	0.00	61.70	1	3,953	0.03%
2023/05/08	0	0.00	10	62.30	61.60	-10	3,971	-0.25%
2023/05/05	4	62.95	7	63.36	62.50	-3	4,006	-0.07%
2023/05/04	4	62.30	5	62.50	62.20	-1	3,977	-0.03%
2023/05/03	7	61.73	25	62.41	62.50	-18	4,012	-0.45%
2023/05/02	0	0.00	7	60.51	60.60	-7	3,946	-0.18%
2023/04/27	0	0.00	1	59.70	59.70	-1	3,982	-0.03%
2023/04/26	3	58.40	0	0.00	58.80	3	3,982	0.08%
2023/04/25	6	58.90	0.1	59.10	58.90	5.9	3,991	0.15%
2023/04/21	6	59.80	38	60.48	59.80	-32	3,965	-0.81%
2023/04/19	0	0.00	0.2	62.26	61.40	-0.2	3,951	-0.01%
2023/04/18	3.1	61.57	2.1	61.66	61.40	1	3,944	0.03%
2023/04/17	1.1	61.59	0	0.00	61.60	1.1	3,932	0.03%
2023/04/14	6	61.05	0	0.00	60.80	6	3,885	0.15%
2023/04/13	10	61.19	10	61.00	61.00	0	3,865	0.00%
2023/04/12	28	61.06	0	0.00	61.10	28	3,848	0.73%
2023/04/11	0	60.80	0	0.00	60.70	0	3,841	0.00%
2023/04/10	0.1	60.90	0	0.00	60.80	0.1	3,833	0.00%
2023/04/06	0.2	60.40	0	0.00	61.00	0.2	3,809	0.00%
2023/03/31	1.1	60.89	0	0.00	60.40	1.1	3,827	0.03%
2023/03/30	0.2	61.00	0	0.00	61.10	0.2	3,831	0.01%
2023/03/29	0.1	60.70	0	0.00	60.80	0.1	3,865	0.00%
2023/03/28	1.1	60.40	0	0.00	60.30	1.1	3,947	0.03%
2023/03/24	6.2	61.35	0	0.00	61.20	6.2	3,943	0.16%
2023/03/23	2.2	61.16	1	60.80	61.50	1.2	3,967	0.03%
2023/03/22	0.2	60.85	6	60.80	61.00	-5.8	3,959	-0.15%
2023/03/21	1.4	60.79	0	0.00	60.80	1.4	4,037	0.04%
2023/03/17	2	59.40	0	0.00	59.50	2	4,114	0.05%
2023/03/16	11.4	59.63	0	0.00	59.30	11.4	4,099	0.28%
2023/03/15	0.1	60.90	0	0.00	60.70	0.1	4,078	0.00%
2023/03/13	1	61.20	4	60.98	61.80	-3	4,171	-0.07%
2023/03/10	1.1	61.78	1	62.30	61.60	0.1	4,244	0.00%
2023/03/09	2	62.35	0	0.00	62.30	2	4,331	0.05%
2023/03/08	2	62.30	1	62.80	62.80	1	4,351	0.02%
2023/03/07	13	62.79	4	63.30	62.30	9	4,460	0.20%
2023/03/06	8	62.05	5	62.86	62.40	3	4,434	0.07%
2023/03/03	2.3	62.24	7	62.13	62.00	-4.8	4,488	-0.11%
2023/03/02	15	60.97	9	62.28	62.70	6	4,582	0.13%
2023/03/01	6.1	58.74	20	60.60	61.00	-13.9	4,677	-0.30%
2023/02/24	8	59.51	22.1	59.79	59.70	-14.1	4,599	-0.31%
2023/02/23	1	58.30	1	58.20	58.20	0	4,526	0.00%
2023/02/22	3	58.30	0	0.00	58.10	3	4,701	0.06%
2023/02/21	7	59.14	21	59.02	59.00	-14	4,795	-0.29%
2023/02/17	0	0.00	1	59.10	58.80	-1	5,006	-0.02%
2023/02/16	8	58.78	0	0.00	58.50	8	5,127	0.16%
2023/02/15	1	58.90	0	0.00	59.00	1	5,358	0.02%
2023/02/10	6	59.28	2	58.95	58.10	4	5,676	0.07%
2023/02/09	1	58.80	2	59.20	59.30	-1	5,673	-0.02%
2023/02/06	0	0.00	2	58.70	58.70	-2	5,979	-0.03%
2023/02/03	2.1	59.48	13	59.50	59.70	-10.9	6,177	-0.18%
2023/02/02	0	0.00	3	59.07	59.10	-3	6,313	-0.05%
2023/02/01	0.1	58.60	12	58.29	58.50	-11.9	6,371	-0.19%
2023/01/31	5	57.50	10	58.10	57.50	-5	6,330	-0.08%
2023/01/16	0	0.00	1.3	56.42	56.40	-1.3	6,323	-0.02%
2023/01/10	4	56.95	1	56.60	57.00	3	6,435	0.05%
2023/01/05	1	56.40	10	56.70	56.60	-9	6,443	-0.14%
2023/01/04	5	56.10	0	0.00	56.10	5	6,455	0.08%
2022/12/30	1	55.60	2	55.50	55.50	-1	6,521	-0.02%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/26	1	55.10	1	55.10	55.10	0	6,822	0.00%
2022/12/23	10.4	54.72	0	0.00	55.10	10.4	6,882	0.15%
2022/12/21	1	56.60	0	0.00	55.90	1	6,928	0.01%
2022/12/20	0.4	56.81	0	0.00	55.20	0.4	6,955	0.01%
2022/12/19	0	0.00	2	57.60	57.60	-2	6,889	-0.03%
2022/12/16	0.1	57.42	2	57.40	57.40	-1.9	6,907	-0.03%
2022/12/15	0.1	57.90	0	0.00	58.30	0.1	6,888	0.00%
2022/12/14	1	57.40	1	57.50	57.80	0	6,832	0.00%
2022/12/13	3	58.33	4	58.43	57.40	-1	6,803	-0.01%
2022/12/09	0	0.00	2	57.80	57.80	-2	6,669	-0.03%
2022/12/08	5	57.48	3	57.50	57.70	2	6,649	0.03%
2022/12/07	0	0.00	6	57.23	57.20	-6	6,615	-0.09%
2022/12/06	38.1	57.73	3	57.40	57.20	35.1	6,594	0.53%
2022/12/05	8	57.99	2	58.10	57.80	6	6,615	0.09%
2022/12/02	2	58.40	3	58.33	58.30	-1	6,686	-0.01%
2022/12/01	10.1	58.05	0	0.00	58.00	10.1	6,595	0.15%
2022/11/30	7	57.01	11	57.16	57.70	-4	6,517	-0.06%
2022/11/29	18.1	56.69	12	56.53	56.70	6.1	6,446	0.09%
2022/11/28	3	57.50	1	57.70	57.40	2	6,312	0.03%
2022/11/25	6	57.72	13	58.19	57.80	-7	6,251	-0.11%
2022/11/24	19	57.44	9	57.92	58.20	10	6,154	0.16%
2022/11/23	23	58.25	4	58.23	58.20	19	5,985	0.32%
2022/11/22	4	56.85	21.1	56.91	56.70	-17.1	5,716	-0.30%
2022/11/21	10	56.20	3	56.50	56.20	7	5,601	0.12%
2022/11/18	19	56.32	3	55.83	55.50	16	5,542	0.29%
2022/11/17	0	0.00	11	56.81	56.90	-11	5,371	-0.20%
2022/11/15	2.1	55.47	0	0.00	55.80	2.1	5,260	0.04%
2022/11/14	0	0.00	31	55.26	55.60	-31	5,186	-0.60%
2022/11/11	22	54.71	11	54.76	54.50	11	5,120	0.21%
2022/11/10	4	53.28	0	0.00	53.00	4	4,940	0.08%
2022/11/09	3	54.13	0	0.00	54.10	3	4,854	0.06%
2022/11/08	16	54.39	0	0.00	53.90	16	4,775	0.34%
2022/11/07	3	55.23	4	54.95	55.10	-1	4,676	-0.02%
2022/11/04	18	54.08	1	54.10	54.00	17	4,657	0.36%
2022/11/03	1	54.90	21	54.67	54.90	-20	4,634	-0.43%
2022/11/02	28	54.35	9	54.32	54.50	19	4,583	0.41%
2022/11/01	6	53.38	2	53.25	53.20	4	4,436	0.09%
2022/10/31	10	54.44	2	54.30	54.10	8	4,267	0.19%
2022/10/28	2	54.80	0	0.00	54.60	2	4,116	0.05%
2022/10/27	3	54.90	1	55.40	55.50	2	4,081	0.05%
2022/10/26	0	0.00	15	54.30	54.40	-15	4,173	-0.36%
2022/10/25	2	54.95	0	0.00	54.70	2	4,335	0.05%
2022/10/21	0	0.00	1	56.80	56.60	-1	4,890	-0.02%
2022/10/20	0	0.00	1	56.50	57.20	-1	5,012	-0.02%
2022/10/19	1	60.20	0	0.00	59.00	1	5,105	0.02%
2022/10/18	7	60.20	0	0.00	60.10	7	5,323	0.13%
2022/10/17	0	0.00	5	60.58	61.30	-5	5,553	-0.09%
2022/10/14	15	61.30	0	0.00	61.40	15	5,661	0.26%
2022/10/11	0	0.00	17	61.69	61.80	-17	6,278	-0.27%
2022/10/07	4	63.10	4	62.70	63.60	0	6,313	0.00%
2022/10/06	3	62.30	0	0.00	62.40	3	6,288	0.05%
2022/10/05	1	62.40	0	0.00	61.90	1	6,273	0.02%
2022/10/04	5.1	60.00	0	0.00	59.90	5.1	6,223	0.08%
2022/10/03	17	61.14	1	61.10	60.90	16	6,164	0.26%
2022/09/28	1	64.80	1	64.70	64.20	0	6,213	0.00%
2022/09/27	3	64.80	7	64.86	65.20	-4	6,202	-0.06%
2022/09/23	5	63.50	0	0.00	63.40	5	6,295	0.08%
2022/09/19	1	65.70	2	65.95	65.90	-1	6,802	-0.01%
2022/09/16	3	66.50	1	66.90	66.10	2	6,856	0.03%
2022/09/14	1	68.40	0	0.00	68.30	1	7,077	0.01%
2022/09/13	2	69.50	0	0.00	69.10	2	7,170	0.03%
2022/09/08	3	67.93	7	68.87	68.80	-4	7,282	-0.05%
2022/09/07	2	67.00	1	66.90	66.90	1	7,243	0.01%
2022/09/05	0	0.00	1	66.60	66.60	-1	7,353	-0.01%
2022/09/02	0	0.00	1	67.30	66.60	-1	7,388	-0.01%
2022/08/31	1	67.50	1	67.50	67.10	0	7,540	0.00%
2022/08/30	2	66.70	0	0.00	66.60	2	7,579	0.03%
2022/08/29	0.1	65.60	0	0.00	65.80	0.1	7,629	0.00%
2022/08/26	1	66.70	1	67.20	66.70	0	7,661	0.00%
2022/08/25	2	66.95	0	0.00	66.80	2	7,774	0.03%
2022/08/23	1.1	66.80	31	67.06	66.70	-30	7,850	-0.38%
2022/08/19	19	70.12	16	70.47	69.90	3	7,904	0.04%
2022/08/18	14	69.21	19	67.63	69.40	-5	8,013	-0.06%
2022/08/17	1	67.00	6	66.87	67.20	-5	8,182	-0.06%
2022/08/16	16	68.79	0	0.00	68.60	16	8,279	0.19%
2022/08/15	0	0.00	3	69.20	69.10	-3	8,491	-0.04%
2022/08/12	2	69.90	2	69.15	69.00	0	8,705	0.00%
2022/08/11	7	69.97	2	70.30	70.20	5	8,748	0.06%
2022/08/10	4	70.95	1	70.80	70.80	3	8,682	0.03%
2022/08/09	3	69.87	30	70.33	69.70	-27	8,617	-0.31%
2022/08/05	31	69.25	1	69.50	69.70	30	8,563	0.35%
2022/08/04	13	68.34	13	68.99	69.00	0	8,518	0.00%
2022/08/03	11	69.50	14	68.66	68.60	-3	8,453	-0.04%
2022/08/02	1.1	70.12	51	69.79	70.10	-49.9	8,399	-0.59%
2022/08/01	1	70.70	1	71.00	71.00	0	8,329	0.00%
2022/07/29	7	69.56	10	69.92	69.80	-3	8,187	-0.04%
2022/07/28	3	68.47	2	68.65	68.50	1	7,925	0.01%
2022/07/27	1	66.00	3	64.97	67.40	-2	7,758	-0.03%
2022/07/26	4	63.85	1	65.80	64.90	3	7,867	0.04%
2022/07/25	18	67.76	17	67.29	67.30	1	7,869	0.01%
2022/07/22	5	66.60	19	66.59	66.90	-14	7,719	-0.18%
2022/07/21	2	64.60	6	64.32	65.30	-4	7,550	-0.05%
2022/07/20	17	64.42	2	65.15	64.20	15	7,507	0.20%
2022/07/19	14	64.66	12	64.96	65.40	2	7,307	0.03%
2022/07/18	0	60.90	0	0.00	62.50	0	7,032	0.00%
2022/07/15	1	61.60	10	61.40	61.30	-9	7,157	-0.13%
2022/07/13	2	59.85	0	0.00	59.40	2	7,215	0.03%
2022/07/11	0	0.00	6	61.27	60.50	-6	7,311	-0.08%
2022/07/08	1	61.30	2	60.95	61.30	-1	7,550	-0.01%
2022/07/07	0	0.00	1	59.70	60.40	-1	7,559	-0.01%
2022/07/06	2	59.25	0	0.00	58.50	2	7,551	0.03%
2022/07/05	1	60.48	1	59.10	59.10	0	7,519	0.00%
2022/07/01	3	61.40	13	60.18	60.30	-10	7,626	-0.13%
2022/06/29	5	62.38	6	62.77	62.90	-1	7,647	-0.01%
2022/06/28	1	60.10	14	61.36	61.40	-13	7,381	-0.18%
2022/06/27	0	0.00	2	58.70	59.00	-2	7,233	-0.03%
2022/06/24	1	57.30	0	0.00	57.10	1	7,179	0.01%
2022/06/23	2	56.60	1	56.60	56.60	1	7,130	0.01%
2022/06/22	11.1	61.12	1	58.80	58.80	10.1	6,997	0.14%
2022/06/21	2	62.15	7	61.74	62.40	-5	6,851	-0.07%
2022/06/20	1	62.20	1	62.60	60.20	0	6,741	0.00%
2022/06/17	1	62.10	0	0.00	62.90	1	6,645	0.02%
2022/06/16	15	64.03	16	64.46	62.40	-1	6,508	-0.02%
2022/06/15	22	63.78	10	63.78	63.90	12	6,403	0.19%
2022/06/14	4	63.08	5	62.66	63.20	-1	6,341	-0.02%
2022/06/13	0	0.00	11	63.21	64.00	-11	6,202	-0.18%
2022/06/10	4	63.50	5	63.78	64.00	-1	6,153	-0.02%
2022/06/09	8	63.19	4	63.33	63.10	4	6,073	0.07%
2022/06/08	0	0.00	10	62.50	63.10	-10	5,989	-0.17%
2022/06/07	0	0.00	4	62.00	62.20	-4	5,902	-0.07%
2022/06/06	3	60.30	0	0.00	60.40	3	5,809	0.05%
2022/06/01	0	0.00	1	61.50	62.00	-1	5,680	-0.02%
2022/05/31	1	61.50	11	61.55	61.80	-10	5,638	-0.18%
2022/05/30	1	61.10	10	61.20	61.00	-9	5,626	-0.16%
2022/05/27	0	0.00	1	60.90	61.10	-1	5,544	-0.02%
2022/05/26	1	60.90	14	61.80	61.00	-13	5,480	-0.24%
2022/05/25	11	61.69	2	61.30	60.60	9	5,322	0.17%
2022/05/24	0	0.00	12	60.30	60.80	-12	5,147	-0.23%
2022/05/23	11	58.72	3	59.90	60.00	8	4,944	0.16%
2022/05/20	0	0.00	4	59.15	59.30	-4	4,734	-0.08%
2022/05/19	2	57.35	5	55.98	57.90	-3	4,500	-0.07%
2022/05/18	0	0.00	1	56.50	56.20	-1	4,418	-0.02%
2022/05/17	1	56.00	0	0.00	56.00	1	4,431	0.02%
2022/05/16	3	55.37	1,001	54.71	54.70	-998	4,462	-22.36%	大賣/鉅額交易
2022/05/13	1	55.80	1	55.90	55.80	0	4,427	0.00%
2022/05/12	0	0.00	1	55.50	55.10	-1	4,434	-0.02%
2022/05/11	4	55.75	4	55.85	55.80	0	4,429	0.00%
2022/05/10	4	56.15	2	55.50	56.70	2	4,417	0.05%
2022/05/09	0	0.00	2	56.10	55.40	-2	4,452	-0.04%
2022/05/06	5	57.36	4	57.60	57.50	1	4,419	0.02%
2022/05/05	1	58.20	6	58.65	58.70	-5	4,418	-0.11%
2022/05/04	3	57.67	302	57.58	57.60	-299	4,313	-6.93%	大賣/鉅額交易
2022/05/03	2	58.20	210	58.04	58.10	-208	4,264	-4.88%	大賣/鉅額交易
2022/04/29	7	57.16	5	56.00	55.90	2	4,076	0.05%
2022/04/28	0	0.00	3	57.50	58.10	-3	3,956	-0.08%
2022/04/27	0	0.00	0.4	55.20	56.10	-0.4	3,904	-0.01%
2022/04/26	0	0.00	12	56.83	57.90	-12	3,839	-0.31%
2022/04/25	0	0.00	4	56.65	56.50	-4	3,770	-0.11%
2022/04/22	2	58.05	1	58.00	57.90	1	3,714	0.03%
2022/04/21	0	0.00	12	57.67	58.00	-12	3,677	-0.33%
2022/04/20	3	56.17	10	56.32	56.40	-7	3,549	-0.20%
2022/04/19	2	55.25	1	55.10	55.30	1	3,499	0.03%
2022/04/18	1	54.80	2	55.25	54.80	-1	3,509	-0.03%
2022/04/15	3	55.67	7	55.47	55.60	-4	3,474	-0.12%
2022/04/14	13	55.47	7	55.96	55.30	6	3,450	0.17%
2022/04/13	0	0.00	8	54.45	54.20	-8	3,216	-0.25%
2022/04/12	1	53.30	1	53.10	53.40	0	3,224	0.00%
2022/04/11	8	54.40	1	53.60	51.90	7	3,348	0.21%
2022/04/08	1	53.60	0.1	53.60	53.90	0.9	3,345	0.03%
2022/04/07	46	54.27	75	54.05	53.60	-29	3,348	-0.87%
2022/04/06	58	54.84	18	54.88	55.30	40	3,239	1.23%
2022/03/21	1	52.10	0	0.00	51.90	1	4,845	0.02%
2022/03/17	2	51.70	0	0.00	51.80	2	4,917	0.04%
2022/03/08	1	50.80	9.1	50.90	50.00	-8.1	5,240	-0.15%
2022/03/03	1	52.10	0	0.00	52.10	1	5,638	0.02%
2022/03/02	0	0.00	1	52.50	52.40	-1	5,640	-0.02%
2022/03/01	5	52.80	0	0.00	52.90	5	5,672	0.09%
2022/02/24	2	52.65	2	52.45	51.90	0	5,792	0.00%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	1.1	53.67	2	54.25	53.60	-0.9	5,971	-0.02%
2022/02/21	0	0.00	1	54.60	54.40	-1	6,396	-0.02%
2022/02/18	1	54.80	0	0.00	54.70	1	6,706	0.01%
2022/02/16	1	53.80	0	0.00	53.90	1	6,954	0.01%
2022/02/15	2	52.50	0	0.00	52.50	2	6,932	0.03%
2022/02/11	4	53.48	1	53.60	53.40	3	6,958	0.04%
2022/02/10	1	54.00	1	54.10	54.10	0	6,989	0.00%
2022/02/09	5	54.06	4	53.60	53.90	1	7,000	0.01%
2022/02/08	0	0.00	1	55.10	55.00	-1	6,971	-0.01%
2022/02/07	1	54.60	0	0.00	54.90	1	6,971	0.01%
2022/01/26	512	53.36	10	53.60	53.20	502	6,962	7.21%	大買/鉅額交易
2022/01/25	1	53.70	0	0.00	52.90	1	6,996	0.01%
2022/01/24	0	0.00	0.5	54.10	54.50	-0.5	7,022	-0.01%
2022/01/21	1	53.60	2	54.20	54.70	-1	7,177	-0.01%
2022/01/19	6	54.20	0	0.00	54.30	6	7,097	0.08%
2022/01/18	0	0.00	2	54.85	54.80	-2	7,080	-0.03%
2022/01/17	0	0.00	33.2	54.36	54.90	-33.2	7,060	-0.47%
2022/01/14	0.1	55.10	0	0.00	54.30	0.1	7,032	0.00%
2022/01/13	2	55.50	0	0.00	55.80	2	6,992	0.03%
2022/01/12	1	54.50	1	55.30	55.30	0	6,898	0.00%
2022/01/11	7.2	54.74	12	54.26	54.20	-4.8	6,829	-0.07%
2022/01/10	10	56.10	0	0.00	55.60	10	6,776	0.15%
2022/01/07	1	55.00	11	55.20	55.00	-10	6,737	-0.15%
2022/01/06	2	56.65	10	56.64	56.50	-8	6,650	-0.12%
2022/01/05	11	57.57	3	57.47	57.30	8	6,606	0.12%
2022/01/04	12	57.83	6.3	57.61	57.70	5.7	6,496	0.09%
2022/01/03	5	56.14	2	56.30	56.00	3	6,300	0.05%
2021/12/30	3	57.00	3	57.27	56.70	0	6,236	0.00%
2021/12/29	32	56.89	21	56.86	57.00	11	6,182	0.18%
2021/12/28	15.1	57.81	38	57.87	57.20	-23	6,122	-0.37%
2021/12/27	41	57.72	19	57.39	57.70	22	5,954	0.37%
2021/12/24	38	57.55	41.6	57.31	56.90	-3.6	5,831	-0.06%
2021/12/23	113	59.08	72	59.48	58.40	41	5,626	0.73%	大買/
2021/12/22	67.3	57.50	36	57.55	58.00	31.3	4,911	0.64%
2021/12/21	2	54.80	2	55.00	54.80	0	4,452	0.00%
2021/12/20	0	0.00	2	54.30	54.70	-2	4,387	-0.05%
2021/12/17	2	53.80	5	54.10	54.20	-3	4,356	-0.07%
2021/12/16	0	0.00	1	53.60	53.70	-1	4,286	-0.02%
2021/12/15	1	52.80	0	0.00	52.70	1	4,263	0.02%
2021/12/14	2	52.10	22	52.07	51.90	-20	4,246	-0.47%
2021/12/13	2.1	53.97	0	0.00	53.40	2.1	4,192	0.05%
2021/12/10	0	0.00	1	53.40	54.00	-1	4,173	-0.02%
2021/12/09	6	54.08	2	53.60	53.60	4	4,164	0.10%
2021/12/08	353	54.80	9	54.84	54.80	344	4,123	8.34%	大買/鉅額交易
2021/12/07	668	54.61	11	54.37	54.40	657	4,049	16.22%	大買/鉅額交易
2021/12/06	2	53.70	0	0.00	53.50	2	3,944	0.05%
2021/12/03	0	0.00	1	54.20	53.70	-1	3,928	-0.03%
2021/12/02	5	54.24	6	53.80	53.60	-1	3,890	-0.03%
2021/12/01	16.2	54.45	5	54.82	55.10	11.2	3,798	0.29%
2021/11/30	10	53.70	10	53.40	52.80	0	3,467	0.00%
2021/11/29	0.3	52.00	0	0.00	52.10	0.3	3,378	0.01%
2021/11/26	1.1	52.40	0	0.00	52.00	1.1	3,320	0.03%
2021/11/25	0	0.00	1	53.70	53.60	-1	3,262	-0.03%
2021/11/24	0	0.00	3	53.30	53.60	-3	3,213	-0.09%
2021/11/23	8	54.28	11	53.96	53.70	-3	3,138	-0.10%
2021/11/22	0.3	55.40	0	0.00	55.10	0.3	3,042	0.01%
2021/11/19	15.2	55.84	3	55.87	55.50	12.2	2,957	0.41%
2021/11/18	48	58.13	52	57.80	57.30	-4	2,801	-0.14%
2021/11/17	40	55.81	8	55.94	56.10	32	2,335	1.37%
2021/11/16	1.1	53.14	16	53.49	53.60	-14.9	2,031	-0.73%
2021/11/15	16.2	53.45	3	52.83	53.50	13.2	1,902	0.69%
2021/11/11	1	50.50	0	0.00	50.10	1	1,772	0.06%
2021/11/09	0.2	50.00	0	0.00	49.70	0.2	1,743	0.01%
2021/11/05	0	0.00	1	49.80	50.00	-1	1,711	-0.06%
2021/11/03	3	50.40	0	0.00	50.30	3	1,778	0.17%
2021/11/02	3	51.17	3	50.40	50.40	0	1,821	0.00%
2021/11/01	2.2	51.18	0	0.00	51.90	2.2	1,836	0.12%
2021/10/29	2.2	52.14	0	0.00	51.50	2.2	1,822	0.12%
2021/10/27	0.2	51.40	6	51.30	51.00	-5.8	1,764	-0.33%
2021/10/05	1	49.80	0	0.00	50.10	1	2,735	0.04%
2021/09/29	0	0.00	1	50.10	50.80	-1	2,758	-0.04%
2021/09/23	4	50.80	0	0.00	50.90	4	2,856	0.14%
2021/08/30	20	52.50	0	0.00	52.80	20	3,012	0.66%
2021/08/27	0	0.00	4	51.95	52.10	-4	3,013	-0.13%
2021/08/20	0	0.00	3	49.07	49.10	-3	3,067	-0.10%
2021/08/18	4	49.33	0	0.00	49.70	4	3,078	0.13%
2021/08/17	0	0.00	3	49.93	49.05	-3	3,072	-0.10%
2021/08/13	3	51.60	0	0.00	50.80	3	3,050	0.10%
2021/08/12	1	52.30	1	52.50	51.40	0	3,055	0.00%
2021/08/11	1	51.90	0	0.00	52.20	1	3,064	0.03%
2021/08/09	5	54.00	0	0.00	53.40	5	3,103	0.16%
2021/08/06	5	59.70	1	59.00	59.20	4	3,071	0.13%
2021/08/05	10	59.90	0	0.00	59.90	10	3,050	0.33%
2021/08/04	1	59.60	0	0.00	59.60	1	3,035	0.03%
2021/08/03	11	59.00	0	0.00	59.10	11	3,032	0.36%
2021/08/02	2	60.75	8	60.74	60.50	-6	2,965	-0.20%
2021/07/30	12	61.28	16	62.00	61.50	-4	2,886	-0.14%
2021/07/29	11	61.22	21.3	63.64	60.40	-10.3	2,757	-0.37%
2021/07/28	2	57.80	2	59.80	60.00	0	2,410	0.00%
2021/07/26	0	0.00	2	59.85	59.70	-2	2,337	-0.09%
2021/07/20	1	56.70	0	0.00	56.40	1	2,334	0.04%
2021/07/16	0	0.00	1	58.00	58.00	-1	2,427	-0.04%
2021/07/15	0.3	59.02	0	0.00	58.40	0.3	2,458	0.01%
2021/07/14	3	58.73	4	59.15	59.50	-1	2,481	-0.04%
2021/07/13	0	0.00	3	57.13	57.40	-3	2,406	-0.12%
2021/07/07	1	56.90	0	0.00	57.00	1	2,518	0.04%
2021/07/06	2	56.90	1	56.90	56.90	1	2,540	0.04%
2021/07/02	1	57.20	0	0.00	57.00	1	2,582	0.04%
2021/07/01	0	0.00	1	56.00	56.00	-1	2,584	-0.04%
2021/06/30	1	57.30	0	0.00	57.00	1	2,601	0.04%
2021/06/29	0	0.00	2	55.70	55.50	-2	2,602	-0.08%
2021/06/28	2	56.70	1	56.00	56.70	1	2,602	0.04%
2021/06/24	2	55.30	0	0.00	54.70	2	2,604	0.08%
2021/06/23	0	0.00	2	54.00	54.50	-2	2,648	-0.08%
2021/06/18	0	0.00	1	53.30	54.10	-1	2,806	-0.04%
2021/06/15	1	52.50	0	0.00	52.80	1	3,198	0.03%
2021/06/11	0	0.00	1	52.70	52.70	-1	3,238	-0.03%
2021/06/04	1	52.20	0	0.00	52.80	1	3,761	0.03%
2021/06/03	0	0.00	1	52.20	52.30	-1	3,825	-0.03%
2021/06/02	2	52.50	0	0.00	52.30	2	3,852	0.05%
2021/05/20	1	50.30	0	0.00	50.50	1	4,730	0.02%
2021/05/18	1	51.60	1	51.50	51.50	0	5,028	0.00%
2021/05/17	0	0.00	4	49.98	50.50	-4	5,222	-0.08%
2021/05/12	1	50.80	0	0.00	50.50	1	5,974	0.02%
2021/05/05	2	57.00	1	57.00	56.60	1	7,444	0.01%
2021/05/04	0	0.00	20	56.86	56.50	-20	7,753	-0.26%
2021/04/29	6	61.00	1	61.40	60.90	5	7,962	0.06%
2021/04/26	5	59.56	0	0.00	59.90	5	8,506	0.06%
2021/04/22	10	60.60	0	0.00	59.50	10	9,136	0.11%
2021/04/20	3	62.67	12	62.80	62.80	-9	9,662	-0.09%
2021/04/19	2	60.90	4	61.70	61.40	-2	9,696	-0.02%
2021/04/16	1	61.50	0	0.00	61.10	1	9,702	0.01%
2021/04/15	2	60.30	0	0.00	61.80	2	9,705	0.02%
2021/04/14	6	60.15	4	59.40	60.00	2	9,741	0.02%
2021/04/13	2	61.80	2	60.70	60.40	0	9,761	0.00%
2021/04/12	13	61.83	10	61.80	61.50	3	9,769	0.03%
2021/04/09	2.1	62.20	0	0.00	62.10	2.1	9,773	0.02%
2021/04/08	10	63.00	0	0.00	63.10	10	9,761	0.10%
2021/04/07	1	62.00	1	62.10	62.80	0	9,847	0.00%
2021/04/06	0	0.00	1	62.30	62.00	-1	9,888	-0.01%
2021/04/01	5	62.44	1	63.00	62.30	4	9,866	0.04%
2021/03/31	13	63.95	1	63.70	63.60	12	9,826	0.12%
2021/03/30	1	63.90	2	63.70	64.00	-1	9,797	-0.01%
2021/03/26	1	62.40	0	0.00	62.40	1	9,785	0.01%
2021/03/25	4.1	62.34	1	62.70	61.10	3.1	9,767	0.03%
2021/03/24	0	0.00	2	63.60	63.40	-2	9,730	-0.02%
2021/03/23	0	0.00	0.1	64.00	63.70	-0.1	9,775	0.00%
2021/03/22	18.1	65.04	16	64.69	64.80	2.1	9,745	0.02%
2021/03/19	2	63.30	63	64.41	65.80	-61	9,687	-0.63%
2021/03/17	2	64.20	1	63.50	63.40	1	9,543	0.01%
2021/03/16	5	64.20	0	0.00	64.20	5	9,585	0.05%
2021/03/15	17	64.42	1	64.10	64.10	16	9,611	0.17%
2021/03/11	0	0.00	1	65.00	65.70	-1	9,602	-0.01%
2021/03/10	5	62.26	10	62.29	64.20	-5	9,550	-0.05%
2021/03/09	9	61.79	3	60.73	61.90	6	9,537	0.06%
2021/03/08	1	61.10	0	0.00	61.40	1	9,758	0.01%
2021/03/05	2	60.40	0	0.00	60.70	2	9,768	0.02%
2021/03/04	0	0.00	20	60.70	60.30	-20	9,779	-0.20%
2021/03/03	1	59.90	1	61.00	61.00	0	9,755	0.00%
2021/03/02	0	0.00	10	61.50	60.50	-10	9,771	-0.10%
2021/02/26	2	61.65	3	62.17	61.00	-1	9,731	-0.01%
2021/02/25	52	64.96	31	63.92	64.10	21	9,661	0.22%
2021/02/24	3	64.70	1	64.40	65.00	2	9,547	0.02%
2021/02/23	0	0.00	2	63.20	63.10	-2	9,452	-0.02%
2021/02/22	3	65.83	7	66.24	64.80	-4	9,440	-0.04%
2021/02/19	8	65.04	27	65.28	65.40	-19	9,336	-0.20%
2021/02/18	19	63.77	12	63.78	64.20	7	9,277	0.08%
2021/02/17	6	64.22	13.5	63.47	64.90	-7.5	9,156	-0.08%
2021/02/05	25.5	62.23	9	61.73	60.80	16.5	8,941	0.18%
2021/02/04	9	59.64	8	59.96	60.30	1	8,638	0.01%
2021/02/03	8	59.89	13	59.53	58.90	-5	8,623	-0.06%
2021/02/02	19	59.02	21	59.24	59.90	-2	8,293	-0.02%
2021/02/01	7	56.20	8	56.71	57.90	-1	7,781	-0.01%
2021/01/29	10	56.26	9	56.33	55.70	1	7,690	0.01%
2021/01/28	3	55.60	9	55.36	56.00	-6	7,533	-0.08%
2021/01/27	8	53.79	4	53.80	54.50	4	7,387	0.05%
2021/01/26	11	54.63	10	54.97	53.90	1	7,305	0.01%
2021/01/25	36	54.89	15	54.54	55.80	21	7,138	0.29%
2021/01/22	0	0.00	8	54.24	54.30	-8	7,269	-0.11%
2021/01/21	1	54.20	7.1	53.05	53.90	-6.1	7,174	-0.09%
2021/01/20	1	53.50	4	52.50	53.50	-3	7,055	-0.04%
2021/01/19	7	54.33	23.1	54.17	54.50	-16.1	6,859	-0.23%
2021/01/18	6.1	53.92	16.1	54.44	54.20	-10	6,599	-0.15%
2021/01/15	3	52.30	20	52.02	52.40	-17	6,168	-0.28%
2021/01/14	17	51.23	20	51.37	52.30	-3	6,031	-0.05%
2021/01/13	0	0.00	11	49.00	49.15	-11	5,572	-0.20%
2021/01/12	2	47.83	1	47.75	47.80	1	5,425	0.02%
2021/01/08	8	47.86	0	0.00	48.70	8	5,373	0.15%
2021/01/07	1	48.25	29	48.60	48.70	-28	5,446	-0.51%
2021/01/06	1	47.50	37	48.68	47.50	-36	5,412	-0.67%
2021/01/04	1	48.90	0	0.00	49.00	1	5,346	0.02%
2020/12/31	0	0.00	40	48.74	48.75	-40	5,357	-0.75%
2020/12/30	2	48.85	25	49.00	49.00	-23	5,348	-0.43%
2020/12/29	5	48.47	11	48.19	48.40	-6	5,288	-0.11%
2020/12/28	10	46.90	0	0.00	47.15	10	5,226	0.19%
2020/12/25	1	46.85	2	47.05	46.90	-1	5,213	-0.02%
2020/12/24	2	47.15	0	0.00	47.10	2	5,212	0.04%
2020/12/23	1	46.65	1	46.75	46.75	0	5,212	0.00%
2020/12/22	0	0.00	10	47.60	46.80	-10	5,254	-0.19%
2020/12/21	1	47.90	0	0.00	47.75	1	5,272	0.02%
2020/12/18	3	49.37	2	49.18	48.55	1	5,259	0.02%
2020/12/17	1	49.20	3	49.13	49.15	-2	5,210	-0.04%
2020/12/16	1	48.50	1	48.40	48.50	0	5,207	0.00%
2020/12/15	3	48.63	3	49.43	47.85	0	5,235	0.00%
2020/12/14	1	49.20	2.1	48.84	48.50	-1.1	5,193	-0.02%
2020/12/11	0	0.00	1	47.90	48.50	-1	5,192	-0.02%
2020/12/10	3	48.20	0	0.00	47.95	3	5,300	0.06%
2020/12/09	2	48.95	15	48.88	48.75	-13	5,271	-0.25%
2020/12/08	8	49.00	1	48.85	48.85	7	5,257	0.13%
2020/12/07	2	48.70	22	49.04	49.00	-20	5,276	-0.38%
2020/12/04	15	48.56	62	48.29	48.50	-47	5,253	-0.89%
2020/12/03	13.1	48.79	30	49.05	49.00	-16.9	5,292	-0.32%
2020/12/02	39	48.57	15	48.80	48.80	24	5,298	0.45%
2020/12/01	1	46.15	0	0.00	46.70	1	5,159	0.02%
2020/11/30	7	46.97	1	46.95	46.70	6	5,194	0.12%
2020/11/26	4	47.10	0	0.00	46.95	4	5,295	0.08%
2020/11/25	28	47.52	2	47.65	47.25	26	5,295	0.49%
2020/11/24	6	47.91	50	48.25	47.15	-44	5,339	-0.82%
2020/11/23	12	47.77	1	47.90	48.10	11	5,487	0.20%
2020/11/20	22	47.87	0	0.00	47.85	22	5,969	0.37%
2020/11/19	68	47.98	2	47.95	48.00	66	6,280	1.05%
2020/11/18	6	47.11	9	46.54	47.15	-3	6,249	-0.05%
2020/11/17	11	47.15	0	0.00	47.05	11	6,220	0.18%
2020/11/16	12	47.68	0	0.00	47.60	12	6,230	0.19%
2020/11/13	0	0.00	1	47.00	47.05	-1	6,161	-0.02%
2020/11/12	3	46.93	0	0.00	46.75	3	6,162	0.05%
2020/11/11	2	47.35	1	47.30	46.95	1	6,126	0.02%
2020/11/10	2	47.00	0	0.00	46.85	2	5,999	0.03%
2020/11/09	0	0.00	6	46.93	46.80	-6	5,921	-0.10%
2020/11/06	2	47.20	32	47.25	47.15	-30	5,840	-0.51%
2020/11/05	19	46.56	15	46.13	46.65	4	5,665	0.07%
2020/11/04	2	45.80	9	45.66	45.45	-7	5,552	-0.13%
2020/11/03	1	45.95	10	45.72	45.70	-9	5,484	-0.16%
2020/11/02	1	44.80	10	45.11	45.25	-9	5,409	-0.17%
2020/10/30	47	44.87	8	45.31	44.40	39	5,310	0.73%
2020/10/29	2	43.35	0	0.00	43.65	2	5,029	0.04%
2020/10/28	2	43.60	0	0.00	43.45	2	5,112	0.04%
2020/10/27	4	44.20	0	0.00	44.30	4	5,143	0.08%
2020/10/26	0	0.00	1	44.90	44.65	-1	5,205	-0.02%
2020/10/23	7	44.56	0	0.00	44.80	7	5,215	0.13%
2020/10/22	1	44.25	1	45.00	44.70	0	5,215	0.00%
2020/10/21	0	0.00	27	44.42	44.25	-27	5,173	-0.52%
2020/10/20	2	44.45	0	0.00	44.25	2	5,212	0.04%
2020/10/16	6	44.68	0	0.00	44.05	6	5,293	0.11%
2020/10/15	6	45.23	12	45.08	45.00	-6	5,344	-0.11%
2020/10/14	7	44.65	2	44.65	44.60	5	5,391	0.09%
2020/10/13	1	43.75	0	0.00	44.05	1	5,530	0.02%
2020/10/12	7	44.32	2	44.10	44.00	5	5,589	0.09%
2020/10/08	0	0.00	1	44.45	44.25	-1	5,594	-0.02%
2020/10/06	2	43.90	1	44.10	43.90	1	5,709	0.02%
2020/09/29	0	0.00	1	42.45	42.65	-1	5,923	-0.02%
2020/09/28	2	42.00	0	0.00	41.95	2	6,092	0.03%
2020/09/25	1	41.60	5	41.60	42.00	-4	6,222	-0.06%
2020/09/24	2	42.58	0	0.00	42.50	2	6,207	0.03%
2020/09/23	1	43.40	2	43.10	43.10	-1	6,195	-0.02%
2020/09/22	0	0.00	1	43.90	43.40	-1	6,191	-0.02%
2020/09/21	1	43.00	0	0.00	43.00	1	6,186	0.02%
2020/09/18	4	44.54	0	0.00	44.55	4	6,214	0.06%
2020/09/17	1	44.30	3	44.40	44.60	-2	6,310	-0.03%
2020/09/16	3	44.95	0	0.00	44.60	3	6,286	0.05%
2020/09/15	7	44.88	5	45.25	45.40	2	6,253	0.03%
2020/09/14	2	43.30	3	44.10	44.05	-1	6,179	-0.02%
2020/09/11	1	42.90	0	0.00	42.85	1	6,184	0.02%
2020/09/10	0	0.00	1	43.15	43.65	-1	6,151	-0.02%
2020/09/09	3	43.70	3	43.60	43.40	0	6,100	0.00%
2020/09/08	2	43.45	0	0.00	43.15	2	6,056	0.03%
2020/09/07	4	44.45	7	44.43	43.80	-3	5,985	-0.05%
2020/09/04	8	43.32	8	43.71	44.00	0	5,950	0.00%
2020/09/03	3	43.30	0	0.00	42.50	3	5,931	0.05%
2020/09/02	6	43.77	9	43.25	42.90	-3	5,994	-0.05%
2020/09/01	15	44.17	2	43.90	43.90	13	5,970	0.22%
2020/08/31	21	45.17	8	45.03	44.70	13	5,915	0.22%
2020/08/28	31	45.95	1	46.80	45.85	30	5,923	0.51%
2020/08/27	7	46.54	6	46.60	46.40	1	5,964	0.02%
2020/08/26	23	46.74	44	46.44	46.55	-21	5,783	-0.36%
2020/08/25	23	44.32	13	44.70	45.00	10	5,292	0.19%
2020/08/24	5	42.40	6	41.81	42.45	-1	4,943	-0.02%
2020/08/21	1	39.85	1	39.65	40.00	0	4,879	0.00%
2020/08/20	2	38.88	0	0.00	39.35	2	4,855	0.04%
2020/08/19	1	40.65	0	0.00	40.60	1	4,778	0.02%
2020/08/18	3	41.23	0	0.00	40.95	3	4,762	0.06%
2020/08/17	1	41.40	0	0.00	41.45	1	4,754	0.02%
2020/08/12	0	0.00	1	41.10	41.25	-1	4,800	-0.02%
2020/08/10	4	42.44	0	0.00	42.20	4	4,800	0.08%
2020/08/07	4	42.38	5	42.29	42.25	-1	4,820	-0.02%
2020/08/06	0	0.00	2	41.90	41.90	-2	4,902	-0.04%
2020/08/05	1	42.55	0	0.00	42.15	1	4,965	0.02%
2020/08/04	10	42.40	0	0.00	42.30	10	4,934	0.20%
2020/08/03	0	0.00	1	41.55	41.50	-1	4,939	-0.02%
2020/07/31	10	41.85	0	0.00	41.85	10	4,860	0.21%
2020/07/30	6	41.52	0	0.00	41.75	6	4,821	0.12%
2020/07/23	1	43.15	0	0.00	43.00	1	4,732	0.02%
2020/07/22	5	43.60	0	0.00	43.65	5	4,701	0.11%
2020/07/21	1	42.60	0	0.00	42.50	1	4,640	0.02%
2020/07/20	1	42.55	0	0.00	42.95	1	4,574	0.02%
2020/07/17	3	46.65	0	0.00	46.30	3	4,432	0.07%
2020/07/16	2	46.15	4	46.03	46.00	-2	4,292	-0.05%
2020/07/15	0	0.00	1	46.10	45.95	-1	4,248	-0.02%
2020/07/14	2	46.40	3	46.12	45.60	-1	4,313	-0.02%
2020/07/13	3	45.87	1	45.85	45.90	2	4,271	0.05%
2020/07/10	10	46.81	0	0.00	46.55	10	4,210	0.24%
2020/07/09	2	48.35	3	47.93	47.85	-1	4,137	-0.02%
2020/07/08	4	47.31	0	0.00	47.35	4	4,053	0.10%
2020/07/07	21	47.79	5	47.81	47.70	16	3,978	0.40%
2020/07/06	1	48.95	1	49.30	48.75	0	3,839	0.00%
2020/07/03	5	48.86	2	48.80	48.60	3	3,754	0.08%
2020/07/02	4	48.20	1	48.35	48.55	3	3,762	0.08%
2020/07/01	3	48.42	4	48.55	48.50	-1	3,760	-0.03%
2020/06/30	2	46.90	2	47.18	47.90	0	3,753	0.00%
2020/06/29	9	46.68	0	0.00	46.15	9	3,738	0.24%
2020/06/24	2	48.08	13	48.58	47.75	-11	3,646	-0.30%
2020/06/23	2	49.70	0	0.00	49.40	2	3,540	0.06%
2020/06/22	2	49.13	1	49.00	49.20	1	3,532	0.03%
2020/06/19	7	50.06	9	50.76	49.95	-2	3,536	-0.06%
2020/06/18	1	50.10	1	49.20	50.90	0	3,480	0.00%
2020/06/17	1	48.60	1	49.40	48.80	0	3,430	0.00%
2020/06/16	7	48.84	1	49.00	49.00	6	3,443	0.17%
2020/06/15	4	48.76	1	48.65	48.05	3	3,481	0.09%
2020/06/12	1	49.20	3	47.50	49.10	-2	3,496	-0.06%
2020/06/11	3	50.43	46	50.93	49.20	-43	3,480	-1.24%
2020/06/10	49	51.73	5	51.76	52.10	44	3,405	1.29%
2020/06/09	11	51.15	4	51.15	51.30	7	3,344	0.21%
2020/06/08	1	49.00	1	49.50	49.50	0	3,269	0.00%
2020/06/05	0	0.00	1	49.55	49.55	-1	3,237	-0.03%
2020/06/04	1	49.45	0	0.00	49.40	1	3,243	0.03%
2020/06/03	0	0.00	6	49.88	50.00	-6	3,227	-0.19%
2020/06/02	3	48.20	1	48.40	48.40	2	3,117	0.06%
2020/06/01	0	0.00	3	47.00	47.50	-3	3,088	-0.10%
2020/05/29	5	46.64	0	0.00	46.35	5	3,079	0.16%
2020/05/28	0	0.00	1	47.65	47.35	-1	3,094	-0.03%
2020/05/26	1	46.75	0	0.00	46.75	1	3,115	0.03%
2020/05/25	1	45.90	0	0.00	46.50	1	3,166	0.03%
2020/05/22	0	0.00	1	46.40	46.30	-1	3,197	-0.03%
2020/05/21	1	46.90	0	0.00	46.80	1	3,196	0.03%
2020/05/20	3	46.27	2	46.90	46.90	1	3,181	0.03%
2020/05/19	1	46.85	0	0.00	46.50	1	3,183	0.03%
2020/05/15	4	48.16	3	47.80	47.95	1	3,274	0.03%
2020/05/14	2	47.95	2	48.50	47.80	0	3,272	0.00%
2020/05/13	1	48.70	1	50.60	50.40	0	3,215	0.00%
2020/05/12	1	48.35	9	48.31	49.65	-8	3,169	-0.25%
2020/05/08	2	47.73	0	0.00	47.65	2	3,110	0.06%
2020/05/07	6	47.16	7	47.36	47.75	-1	3,094	-0.03%
2020/05/06	2	46.48	1	46.50	46.35	1	3,107	0.03%
2020/05/05	1	45.70	5	46.00	46.00	-4	3,148	-0.13%
2020/05/04	3	45.60	2	45.73	45.50	1	3,161	0.03%
2020/04/30	14	47.73	2	47.20	47.10	12	3,151	0.38%
2020/04/29	1	48.15	0	0.00	47.80	1	3,149	0.03%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/23	5	47.42	2	46.85	46.85	3	3,272	0.09%
2020/04/21	2	46.93	1	46.20	46.10	1	3,275	0.03%
2020/04/20	16	47.91	11	48.05	48.20	5	3,253	0.15%
2020/04/17	1	47.40	2.3	47.91	47.75	-1.3	3,221	-0.04%
2020/04/16	3.3	45.10	10	45.69	46.05	-6.7	3,149	-0.21%
2020/04/15	1	44.45	2	44.83	44.45	-1	3,145	-0.03%
2020/04/14	2	43.93	3	44.03	44.00	-1	3,159	-0.03%
2020/04/09	3	44.02	0	0.00	44.25	3	3,222	0.09%
2020/04/08	1	43.45	0	0.00	43.45	1	3,221	0.03%
2020/04/07	0	0.00	1	42.00	42.40	-1	3,174	-0.03%
2020/04/06	2	40.50	0	0.00	40.40	2	3,131	0.06%
2020/04/01	1	40.10	0	0.00	40.00	1	3,106	0.03%
2020/03/31	0	0.00	3	38.75	38.60	-3	3,078	-0.10%
2020/03/23	1	34.10	1	34.80	35.10	0	2,947	0.00%
2020/03/20	2	36.48	1	36.45	36.55	1	2,945	0.03%
2020/03/19	1	34.00	2	35.05	34.00	-1	2,929	-0.03%
2020/03/18	1	38.70	0	0.00	37.75	1	2,896	0.03%
2020/03/17	0	0.00	26	39.63	39.30	-26	2,899	-0.90%
2020/03/16	1	40.20	6	41.70	40.00	-5	2,936	-0.17%
2020/03/13	4	39.70	18	39.67	41.00	-14	2,914	-0.48%
2020/03/12	11	43.44	0	0.00	42.95	11	2,885	0.38%
2020/03/11	0	0.00	2	47.43	46.70	-2	2,843	-0.07%
2020/03/10	2	45.30	1	44.75	46.10	1	2,833	0.04%
2020/03/09	5	46.51	3	45.82	45.30	2	2,855	0.07%
2020/03/06	4	48.39	3	48.50	48.30	1	2,814	0.04%
2020/03/05	11	49.17	6	49.33	49.15	5	2,852	0.18%
2020/03/04	3	48.37	0	0.00	48.35	3	2,891	0.10%
2020/03/03	4	49.44	3	49.27	49.00	1	2,901	0.03%
2020/03/02	0	0.00	1	49.05	48.50	-1	2,884	-0.03%
2020/02/27	3	49.57	3	49.22	48.95	0	2,867	0.00%
2020/02/26	1.1	50.50	0	0.00	50.10	1.1	2,879	0.04%
2020/02/25	6	50.95	22	51.05	51.00	-16	2,863	-0.56%
2020/02/24	5	51.84	0	0.00	51.80	5	2,903	0.17%
2020/02/21	3	53.00	0	0.00	52.90	3	2,933	0.10%
2020/02/20	2	53.30	0	0.00	53.20	2	2,964	0.07%
2020/02/19	3	53.07	13	53.48	53.50	-10	2,975	-0.34%
2020/02/18	4	53.00	4	52.88	52.30	0	2,953	0.00%
2020/02/17	4	53.35	0	0.00	53.50	4	3,061	0.13%
2020/02/13	13	53.72	3	53.20	53.20	10	3,287	0.30%
2020/02/12	1	52.40	0	0.00	52.80	1	3,369	0.03%
2020/02/11	1	51.90	4	52.05	52.30	-3	3,417	-0.09%
2020/02/10	5	51.06	3	51.60	51.20	2	3,575	0.06%
2020/02/07	2	52.50	5	52.54	52.40	-3	3,887	-0.08%
2020/02/06	6	52.02	3	52.40	52.80	3	4,146	0.07%
2020/02/05	1	51.50	1	52.40	52.10	0	4,369	0.00%
2020/02/04	2	52.15	0	0.00	52.10	2	4,586	0.04%
2020/02/03	0	0.00	1	50.20	51.00	-1	4,680	-0.02%
2020/01/31	3	53.13	0	0.00	53.00	3	4,735	0.06%
2020/01/30	1	53.20	0	0.00	53.20	1	5,243	0.02%
2020/01/20	6	59.10	0	0.00	59.10	6	5,266	0.11%
2020/01/17	0	0.00	3	59.63	59.50	-3	5,318	-0.06%
2020/01/16	6	59.65	1	59.50	59.40	5	5,400	0.09%
2020/01/15	3	60.20	35	59.82	59.80	-32	5,465	-0.59%
2020/01/14	1	60.80	0	0.00	60.70	1	5,703	0.02%
2020/01/10	2	59.90	2	59.95	59.60	0	5,861	0.00%
2020/01/09	3	60.20	1	60.60	59.70	2	5,932	0.03%
2020/01/08	2	60.35	1	60.80	59.70	1	6,020	0.02%
2020/01/07	1	61.20	1	61.50	61.20	0	6,092	0.00%
2020/01/06	3	62.30	1	62.20	62.10	2	6,167	0.03%
2020/01/03	4	64.20	6	63.28	63.70	-2	6,200	-0.03%
2020/01/02	10	63.90	2	63.80	64.10	8	6,331	0.13%
2019/12/31	2	62.90	0	0.00	63.40	2	6,429	0.03%
2019/12/27	5	63.10	1	63.30	63.20	4	6,869	0.06%
2019/12/25	1	62.50	4	62.48	62.60	-3	7,195	-0.04%
2019/12/24	2	62.35	3	62.47	62.30	-1	7,296	-0.01%
2019/12/23	0	0.00	2	62.80	62.80	-2	7,328	-0.03%
2019/12/20	2	62.85	1	63.00	62.60	1	7,369	0.01%
2019/12/19	3	62.47	2	62.50	62.50	1	7,607	0.01%
2019/12/18	0	0.00	2	62.40	62.40	-2	7,631	-0.03%
2019/12/17	1	62.80	0	0.00	62.80	1	7,667	0.01%
2019/12/16	1.1	62.36	0	0.00	62.90	1.1	7,693	0.01%
2019/12/11	3	64.13	31	63.43	63.30	-28	7,751	-0.36%
2019/12/09	1	63.70	0	0.00	63.40	1	8,005	0.01%
2019/12/06	4	62.93	2	62.70	62.50	2	8,147	0.02%
2019/12/05	1	63.50	1	63.20	63.30	0	8,208	0.00%
2019/12/04	0	0.00	4	62.80	62.70	-4	8,454	-0.05%
2019/12/03	0	0.00	5	61.74	61.70	-5	8,485	-0.06%
2019/12/02	9	61.78	30	61.40	61.20	-21	8,479	-0.25%
2019/11/29	2	63.45	1	62.70	62.50	1	8,447	0.01%
2019/11/27	3	64.10	0	0.00	64.00	3	8,499	0.04%
2019/11/26	2	64.30	23	63.96	64.10	-21	8,509	-0.25%
2019/11/25	32	64.01	15	63.67	63.70	17	8,510	0.20%
2019/11/22	16	63.97	0	0.00	63.90	16	8,547	0.19%
2019/11/21	15	64.13	7	64.16	64.30	8	8,765	0.09%
2019/11/20	0	0.00	2	65.20	65.30	-2	8,814	-0.02%
2019/11/19	20	66.80	0	0.00	66.00	20	9,166	0.22%
2019/11/18	4	66.95	4	66.70	66.70	0	9,281	0.00%
2019/11/15	3	67.00	3	67.10	66.40	0	9,341	0.00%
2019/11/14	9	67.48	18	67.49	67.10	-9	9,384	-0.10%
2019/11/13	8	66.76	14	66.64	66.90	-6	9,347	-0.06%
2019/11/12	10	65.30	5	65.84	65.90	5	9,479	0.05%
2019/11/11	19	65.03	2	64.30	64.00	17	9,646	0.18%
2019/11/08	5	66.92	5	66.86	66.90	0	9,641	0.00%
2019/11/07	29	66.90	5	66.18	66.30	24	9,805	0.24%
2019/11/06	9	67.29	12	67.33	66.60	-3	9,818	-0.03%
2019/11/05	9	66.73	26	67.06	66.50	-17	9,702	-0.18%
2019/11/04	7	65.44	14	65.57	65.60	-7	9,686	-0.07%
2019/11/01	22	63.99	14	64.36	63.90	8	9,845	0.08%
2019/10/31	10	64.50	7	64.81	65.00	3	10,188	0.03%
2019/10/30	21	64.00	3	63.90	63.90	18	10,575	0.17%
2019/10/29	17	65.74	14	65.66	64.60	3	10,517	0.03%
2019/10/28	5	65.00	5	64.90	64.40	0	10,022	0.00%
2019/10/25	1	64.50	24	64.55	64.20	-23	9,933	-0.23%
2019/10/24	26	63.90	40	63.82	64.00	-14	9,892	-0.14%
2019/10/23	4	62.75	0	0.00	62.70	4	9,849	0.04%
2019/10/22	11	64.24	6	63.60	63.10	5	9,833	0.05%
2019/10/21	12	63.93	17	64.23	64.30	-5	9,599	-0.05%
2019/10/18	6	63.65	6	63.42	63.40	0	9,584	0.00%
2019/10/17	4	63.35	2	63.25	63.30	2	9,579	0.02%
2019/10/16	3	62.53	6	63.10	63.30	-3	9,571	-0.03%
2019/10/15	8	62.74	11	63.22	62.30	-3	9,508	-0.03%
2019/10/14	1	62.20	1	63.20	62.30	0	9,441	0.00%
2019/10/09	17	62.58	3	62.83	62.20	14	9,397	0.15%
2019/10/08	56	64.10	49	62.86	62.60	7	9,464	0.07%
2019/10/07	1	63.90	45	63.18	63.70	-44	9,548	-0.46%
2019/10/04	15	63.65	15	63.96	62.50	0	9,463	0.00%
2019/10/03	35	62.99	26	63.16	63.60	9	9,263	0.10%
2019/10/02	13	62.33	31	62.15	62.50	-18	9,151	-0.20%
2019/10/01	6	61.58	20	61.44	61.00	-14	8,990	-0.16%
2019/09/27	12	59.52	4	59.45	59.10	8	8,875	0.09%
2019/09/26	4	60.93	4	60.80	60.50	0	8,827	0.00%
2019/09/25	6	60.80	10	60.89	61.00	-4	8,887	-0.05%
2019/09/24	18	62.44	27	62.08	61.50	-9	9,042	-0.10%
2019/09/23	2	61.75	3	61.10	61.20	-1	8,835	-0.01%
2019/09/20	5	60.94	3	60.87	61.20	2	8,840	0.02%
2019/09/19	13	60.63	7	60.81	60.30	6	8,815	0.07%
2019/09/18	26	61.17	11	61.41	61.10	15	8,834	0.17%
2019/09/17	2	61.25	5	61.94	61.00	-3	8,793	-0.03%
2019/09/16	8	61.46	15	61.79	61.30	-7	8,788	-0.08%
2019/09/12	31	62.77	20	62.56	62.40	11	8,809	0.12%
2019/09/11	18	62.00	4	62.70	61.80	14	8,800	0.16%
2019/09/10	0	0.00	37	61.64	61.80	-37	8,753	-0.42%
2019/09/09	31	60.31	11	60.60	60.30	20	8,612	0.23%
2019/09/06	78	60.96	42	61.61	59.80	36	8,539	0.42%
2019/09/05	1	59.30	4	60.20	59.70	-3	8,305	-0.04%
2019/09/04	1	58.80	1	59.40	59.20	0	8,278	0.00%
2019/09/03	2	58.95	0	0.00	58.80	2	8,340	0.02%
2019/09/02	34	59.80	9	59.51	59.10	25	8,384	0.30%
2019/08/30	1	58.90	2	58.85	59.10	-1	8,349	-0.01%
2019/08/29	21	58.44	0	0.00	58.00	21	8,373	0.25%
2019/08/28	32	57.80	0	0.00	57.80	32	8,474	0.38%
2019/08/27	4	57.80	1	58.30	57.50	3	8,496	0.04%
2019/08/26	23	57.32	6	57.83	56.70	17	8,490	0.20%
2019/08/23	24	61.23	11	61.21	61.20	13	8,348	0.16%
2019/08/22	19	63.56	36	62.23	62.20	-17	8,279	-0.21%
2019/08/21	20	61.45	35	61.51	61.80	-15	7,926	-0.19%
2019/08/20	5	61.08	1	61.00	60.20	4	7,874	0.05%
2019/08/19	15	60.83	6	60.90	60.70	9	7,874	0.11%
2019/08/16	10	59.43	0	0.00	59.30	10	7,800	0.13%
2019/08/15	21	59.33	14	60.10	59.00	7	7,687	0.09%
2019/08/14	3	61.67	7	61.01	62.20	-4	7,419	-0.05%
2019/08/13	3	60.03	1	59.70	59.70	2	7,159	0.03%
2019/08/12	4	60.90	5	60.20	60.00	-1	7,064	-0.01%
2019/08/08	14	59.02	11	58.86	58.70	3	6,838	0.04%
2019/08/07	2	59.85	1	58.90	58.40	1	6,678	0.01%
2019/08/06	5	57.26	12	57.43	60.40	-7	6,522	-0.11%
2019/08/05	23	60.72	19	59.67	58.60	4	6,359	0.06%
2019/08/02	21	59.06	16	59.07	59.90	5	6,038	0.08%
2019/08/01	23	56.41	41	57.22	58.80	-18	5,477	-0.33%
2019/07/31	6	52.98	1	53.70	53.50	5	5,012	0.10%
2019/07/30	3	52.67	5	53.00	51.90	-2	4,981	-0.04%
2019/07/29	0	0.00	1	53.80	53.40	-1	5,016	-0.02%
2019/07/26	2	53.30	0	0.00	53.30	2	5,047	0.04%
2019/07/25	0	0.00	2	53.45	53.80	-2	5,065	-0.04%
2019/07/24	0	0.00	5	52.00	52.90	-5	5,037	-0.10%
2019/07/22	6	52.02	1	52.30	51.80	5	5,137	0.10%
2019/07/19	4	53.40	2	53.45	53.50	2	5,151	0.04%
2019/07/18	3	53.47	0	0.00	53.00	3	5,120	0.06%
2019/07/17	0	0.00	3	55.07	55.10	-3	5,077	-0.06%
2019/07/16	2	55.85	2	56.20	55.80	0	5,016	0.00%
2019/07/15	2	56.15	3	56.27	55.70	-1	4,967	-0.02%
2019/07/12	13	56.00	2	55.90	56.20	11	4,950	0.22%
2019/07/11	8	57.01	7	57.13	56.80	1	4,848	0.02%
2019/07/10	3	55.20	2	55.50	55.50	1	4,634	0.02%
2019/07/08	5	55.60	1	56.20	55.40	4	4,791	0.08%
2019/07/05	1	55.40	0	0.00	55.50	1	4,967	0.02%
2019/07/03	1	54.50	1	54.40	54.50	0	5,013	0.00%
2019/07/02	4	55.65	0	0.00	55.60	4	5,148	0.08%
2019/07/01	12	56.73	4	56.45	56.50	8	5,152	0.16%
2019/06/28	1	54.20	1	55.40	54.10	0	5,017	0.00%
2019/06/27	1	54.30	3	54.97	55.00	-2	5,004	-0.04%
2019/06/26	1	54.70	1	54.40	54.10	0	5,080	0.00%
2019/06/24	1	55.60	3	55.33	55.70	-2	5,088	-0.04%
2019/06/21	2	55.25	1	56.20	55.00	1	5,125	0.02%
2019/06/19	4	55.28	4	54.65	56.30	0	5,108	0.00%
2019/06/18	1	52.80	0	0.00	52.50	1	4,982	0.02%
2019/06/14	0	0.00	3	51.43	51.00	-3	4,943	-0.06%
2019/06/13	7	51.66	5	51.50	51.40	2	4,970	0.04%
2019/06/12	1	52.30	2	52.25	52.00	-1	4,986	-0.02%
2019/06/11	4	51.25	5	51.86	51.60	-1	5,001	-0.02%
2019/06/10	2	49.90	3	50.63	51.00	-1	4,974	-0.02%
2019/06/06	4	49.33	2	49.30	48.65	2	5,141	0.04%
2019/06/05	2	50.35	1	49.50	49.50	1	5,133	0.02%
2019/06/04	0	0.00	1	48.70	49.00	-1	5,069	-0.02%
2019/05/31	1	48.00	1	47.70	48.25	0	5,001	0.00%
2019/05/30	5	48.04	5	48.19	48.20	0	5,046	0.00%
2019/05/29	2	46.18	0	0.00	46.60	2	5,021	0.04%
2019/05/28	1	47.90	0	0.00	46.90	1	5,004	0.02%
2019/05/27	1	47.00	0	0.00	47.05	1	5,015	0.02%
2019/05/24	2	50.00	0	0.00	48.60	2	4,961	0.04%
2019/05/23	0	0.00	1	49.55	50.20	-1	4,901	-0.02%
2019/05/20	3	52.50	0	0.00	52.30	3	5,167	0.06%
2019/05/17	1	53.10	0	0.00	51.80	1	5,326	0.02%
2019/05/16	1	54.80	0	0.00	54.30	1	5,374	0.02%
2019/05/13	2	55.70	0	0.00	55.30	2	5,616	0.04%
2019/05/10	2	58.25	4	58.78	58.00	-2	5,551	-0.04%
2019/05/08	2	60.50	1	60.60	60.60	1	5,445	0.02%
2019/05/06	0	0.00	2	60.50	60.60	-2	5,394	-0.04%
2019/05/03	1	62.00	0	0.00	62.00	1	5,322	0.02%
2019/04/29	8	64.85	10	66.91	61.40	-2	5,210	-0.04%
2019/04/26	6	69.82	0	0.00	68.20	6	5,073	0.12%
2019/04/25	4	69.30	1	69.30	69.60	3	5,137	0.06%
2019/04/24	0	0.00	2	68.45	68.10	-2	5,129	-0.04%
2019/04/23	2	65.50	0	0.00	66.00	2	5,089	0.04%
2019/04/22	0	0.00	1	67.70	67.40	-1	5,075	-0.02%
2019/04/19	1	67.30	0	0.00	67.30	1	5,100	0.02%
2019/04/18	2	68.35	1	67.80	67.60	1	5,206	0.02%
2019/04/15	3	67.97	1	68.00	67.30	2	5,255	0.04%
2019/04/12	1	68.90	0	0.00	69.90	1	5,180	0.02%
2019/04/11	3	68.70	5	69.60	67.00	-2	5,076	-0.04%
2019/04/10	0	0.00	1	65.00	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	3	64.87	64.80	-3	4,748	-0.06%
2019/04/08	3	63.87	2	64.00	64.20	1	4,694	0.02%
2019/04/03	0	0.00	10	62.85	61.90	-10	4,510	-0.22%
2019/04/02	1	61.20	2	61.50	61.90	-1	4,403	-0.02%
2019/03/29	4	60.83	6	60.72	60.70	-2	4,286	-0.05%
2019/03/27	2	59.70	2	59.50	59.50	0	4,149	0.00%
2019/03/26	2	60.00	1	60.00	60.00	1	4,155	0.02%
2019/03/25	1	57.80	0	0.00	57.90	1	4,125	0.02%
2019/03/22	1	60.80	0	0.00	60.10	1	4,051	0.02%
2019/03/21	6	61.58	2	62.25	61.00	4	4,009	0.10%
2019/03/20	4	60.30	1	60.60	60.90	3	3,961	0.08%
2019/03/19	2	61.90	0	0.00	61.50	2	3,908	0.05%
2019/03/18	1	61.50	11	61.40	61.50	-10	3,882	-0.26%
2019/03/15	1	61.70	4	62.00	62.40	-3	3,841	-0.08%
2019/03/13	11	62.50	0	0.00	62.50	11	3,775	0.29%
2019/03/12	4	62.70	5	62.62	62.00	-1	3,727	-0.03%
2019/03/11	0	0.00	2	59.60	59.80	-2	3,536	-0.06%
2019/03/08	0	0.00	4	58.40	58.00	-4	3,562	-0.11%
2019/03/07	1	57.60	1	58.50	57.90	0	3,641	0.00%
2019/03/06	1	60.70	1	59.80	59.80	0	3,746	0.00%
2019/03/05	11	60.76	5	60.88	60.10	6	3,727	0.16%
2019/03/04	1	59.40	12	58.73	59.40	-11	3,641	-0.30%
2019/02/27	2	59.10	2	58.10	58.20	0	3,573	0.00%
2019/02/26	0	0.00	1	58.80	57.70	-1	3,559	-0.03%
2019/02/25	1	58.10	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	58.90	5	58.58	58.00	-4	3,510	-0.11%
2019/02/21	4	57.90	0	0.00	58.00	4	3,517	0.11%
2019/02/20	27	59.74	23	58.90	59.00	4	3,565	0.11%
2019/02/19	4	59.43	10	60.02	59.70	-6	3,543	-0.17%
2019/02/18	12	59.56	4	58.15	58.20	8	3,484	0.23%
2019/02/15	1	54.80	1	55.00	56.70	0	3,413	0.00%
2019/02/14	3	56.07	4	57.00	55.00	-1	3,443	-0.03%
2019/02/13	3	53.20	5	53.22	53.50	-2	3,282	-0.06%
2019/02/12	2	51.90	3	51.57	51.60	-1	3,297	-0.03%
2019/02/11	3	51.60	0	0.00	50.90	3	3,287	0.09%
2019/01/29	0	0.00	3	50.20	50.70	-3	3,257	-0.09%
2019/01/28	0	0.00	1	50.40	50.50	-1	3,267	-0.03%
2019/01/25	4	50.24	2	50.80	50.30	2	3,297	0.06%
2019/01/23	0	0.00	40	48.99	49.00	-40	3,338	-1.20%
2019/01/22	2	49.28	0	0.00	48.55	2	3,339	0.06%
2019/01/21	2	49.00	5	49.49	49.65	-3	3,335	-0.09%
2019/01/18	42	48.40	3	48.82	49.10	39	3,372	1.16%
2019/01/17	7	49.33	9	49.78	47.90	-2	3,386	-0.06%
2019/01/16	2	51.30	4	50.65	50.90	-2	3,300	-0.06%
2019/01/15	0	0.00	3	49.85	49.70	-3	3,226	-0.09%
2019/01/11	2	49.90	0	0.00	49.65	2	3,210	0.06%
2019/01/10	0	0.00	2	50.00	49.85	-2	3,201	-0.06%
2019/01/09	3	47.27	10	47.25	48.45	-7	3,096	-0.23%
2019/01/07	0	0.00	1	44.45	44.80	-1	2,953	-0.03%
2019/01/04	3	42.93	5	43.50	43.55	-2	2,957	-0.07%
2019/01/03	4	45.30	2	45.88	44.60	2	2,948	0.07%
2019/01/02	0	0.00	2	44.43	44.35	-2	2,926	-0.07%
2018/12/28	0	0.00	1	44.10	43.45	-1	2,932	-0.03%
2018/12/27	0	0.00	4	43.83	43.70	-4	2,941	-0.14%
2018/12/26	3	43.13	0	0.00	42.80	3	2,941	0.10%
2018/12/24	1	43.40	14	43.40	43.40	-13	3,009	-0.43%
2018/12/20	6	42.83	2	43.55	42.60	4	3,016	0.13%
2018/12/19	3	44.70	2	45.15	44.50	1	3,000	0.03%
2018/12/17	1	42.50	2	43.00	43.30	-1	2,969	-0.03%
2018/12/14	10	43.46	4	42.90	42.95	6	3,025	0.20%
2018/12/13	5	43.92	0	0.00	44.45	5	3,049	0.16%
2018/12/12	7	45.94	14	45.75	45.00	-7	3,048	-0.23%
2018/12/11	2	44.13	1	44.10	43.95	1	3,047	0.03%
2018/12/10	9	43.58	10	43.45	44.35	-1	3,060	-0.03%
2018/12/07	1	45.10	0	0.00	44.80	1	3,072	0.03%
2018/12/06	3	44.82	0	0.00	44.40	3	3,087	0.10%
2018/12/04	1	47.40	5	47.20	46.90	-4	3,072	-0.13%
2018/12/03	5	48.70	3	47.73	48.60	2	3,083	0.06%
2018/11/30	5	46.10	0	0.00	46.00	5	3,069	0.16%
2018/11/29	8	43.98	10	44.65	44.45	-2	2,983	-0.07%
2018/11/28	7	42.12	2	41.60	42.30	5	2,850	0.18%
2018/11/23	8	40.64	7	40.65	40.60	1	2,806	0.04%
2018/11/22	0	0.00	3	41.45	41.30	-3	2,808	-0.11%
2018/11/21	6	42.68	5	42.10	42.20	1	2,838	0.04%
2018/11/20	0	0.00	3	42.37	42.60	-3	2,804	-0.11%
2018/11/19	10	42.50	4	43.00	42.30	6	2,752	0.22%
2018/11/16	1	40.50	5	40.75	41.10	-4	2,609	-0.15%
2018/11/15	4	39.49	3	39.25	39.45	1	2,533	0.04%
2018/11/14	4	40.20	58	40.99	40.80	-54	2,490	-2.17%
2018/11/13	6	40.09	2	40.28	40.05	4	2,384	0.17%
2018/11/09	1	37.80	0	0.00	36.50	1	2,214	0.05%
2018/11/08	9	39.57	1	39.05	39.50	8	2,134	0.37%
2018/11/07	1	38.55	0	0.00	38.50	1	2,098	0.05%
2018/11/06	50	38.97	0	0.00	38.85	50	2,098	2.38%
2018/11/05	2	40.10	2	40.05	39.90	0	2,094	0.00%
2018/11/02	2	40.65	2	41.08	41.00	0	2,096	0.00%
2018/11/01	1	41.80	9	41.37	41.30	-8	2,095	-0.38%
2018/10/26	0	0.00	2	40.88	40.00	-2	2,203	-0.09%
2018/10/25	4	41.26	0	0.00	40.90	4	2,219	0.18%
2018/10/17	0	0.00	1	45.00	44.00	-1	2,263	-0.04%
2018/10/16	1	44.30	0	0.00	43.80	1	2,327	0.04%
2018/10/12	1	42.05	1	43.05	43.95	0	2,475	0.00%
2018/10/11	1	43.05	0	0.00	43.05	1	2,478	0.04%
2018/10/09	0	0.00	1	48.65	47.80	-1	2,458	-0.04%
2018/10/08	3	48.85	2	48.90	49.20	1	2,459	0.04%
2018/10/05	2	48.48	3	47.85	47.75	-1	2,491	-0.04%
2018/10/04	0	0.00	1	50.20	50.20	-1	2,473	-0.04%
2018/10/03	1	50.40	2	50.80	50.40	-1	2,488	-0.04%
2018/10/02	5	51.22	7	51.69	51.40	-2	2,458	-0.08%
2018/10/01	3	49.67	5	50.04	50.40	-2	2,422	-0.08%
2018/09/26	3	49.03	0	0.00	49.15	3	2,440	0.12%
2018/09/25	1	48.45	0	0.00	48.25	1	2,441	0.04%
2018/09/20	0	0.00	2	49.70	49.00	-2	2,524	-0.08%
2018/09/18	0	0.00	1	48.25	48.20	-1	2,449	-0.04%
2018/09/17	0	0.00	1	48.15	48.45	-1	2,441	-0.04%
2018/09/14	6	48.34	4	47.88	48.45	2	2,438	0.08%
2018/09/13	4	47.20	0	0.00	46.85	4	2,424	0.16%
2018/09/12	4	47.58	1	46.90	48.00	3	2,438	0.12%
2018/09/07	2	51.70	1	50.70	51.30	1	2,415	0.04%
2018/09/06	3	54.77	1	55.90	53.80	2	2,382	0.08%
2018/09/05	1	54.90	0	0.00	55.00	1	2,333	0.04%
2018/09/03	2	57.10	2	55.30	55.20	0	2,309	0.00%
2018/08/31	1	56.70	3	56.63	57.00	-2	2,314	-0.09%
2018/08/30	4	59.05	1	57.80	57.70	3	2,359	0.13%
2018/08/29	0	0.00	1	59.00	58.90	-1	2,395	-0.04%
2018/08/28	4	58.38	2	58.75	59.00	2	2,385	0.08%
2018/08/27	1	55.90	0	0.00	55.90	1	2,326	0.04%
2018/08/23	0	0.00	1	55.70	55.60	-1	2,337	-0.04%
2018/08/20	2	57.25	0	0.00	56.00	2	2,335	0.09%
2018/08/16	1	58.00	0	0.00	58.00	1	2,365	0.04%
2018/08/15	2	58.75	4	58.50	58.10	-2	2,373	-0.08%
2018/08/14	1	57.50	0	0.00	59.00	1	2,376	0.04%
2018/08/13	1	57.30	1	57.90	56.80	0	2,417	0.00%
2018/08/10	2	59.05	0	0.00	59.00	2	2,402	0.08%
2018/08/09	2	59.95	2	59.90	59.60	0	2,390	0.00%
2018/08/08	0	0.00	3	60.23	60.40	-3	2,374	-0.13%
2018/08/07	7	60.34	6	60.27	60.00	1	2,353	0.04%
2018/08/06	3	58.80	8	58.15	58.80	-5	2,257	-0.22%
2018/08/03	1	57.00	1	57.10	57.10	0	2,265	0.00%
2018/08/01	8	56.91	29	57.61	57.70	-21	2,247	-0.93%
2018/07/31	28	57.16	11	57.38	57.50	17	2,207	0.77%
2018/07/30	8	56.91	17	57.18	56.50	-9	2,214	-0.41%
2018/07/27	0	0.00	8	55.86	56.40	-8	2,182	-0.37%
2018/07/26	7	54.67	3	54.83	54.80	4	2,166	0.18%
2018/07/25	3	54.83	1	55.80	54.50	2	2,164	0.09%
2018/07/24	2	55.05	1	55.00	55.70	1	2,180	0.05%
2018/07/23	27	56.27	10	56.31	55.20	17	2,183	0.78%
2018/07/20	4	54.20	2	55.10	55.80	2	2,136	0.09%
2018/07/19	4	53.88	3	53.87	53.40	1	2,080	0.05%
2018/07/18	3	52.97	2	54.00	52.60	1	2,038	0.05%
2018/07/17	2	52.95	0	0.00	53.10	2	2,021	0.10%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/09	0	0.00	2	55.40	55.20	-2	2,049	-0.10%
2018/07/06	1	55.00	0	0.00	54.90	1	2,053	0.05%
2018/07/05	0	0.00	1	56.50	54.90	-1	2,063	-0.05%
2018/07/04	5	59.40	1	59.60	59.00	4	2,066	0.19%
2018/07/02	1	61.50	1	60.00	60.00	0	2,065	0.00%
2018/06/29	2	61.00	3	62.67	61.80	-1	2,057	-0.05%
2018/06/28	1	59.70	0	0.00	59.70	1	1,968	0.05%
2018/06/22	0	0.00	1	58.20	58.90	-1	1,967	-0.05%
2018/06/21	2	59.70	0	0.00	59.00	2	1,976	0.10%
2018/06/19	1	62.10	0	0.00	61.30	1	2,030	0.05%
2018/06/14	0	0.00	2	62.10	61.10	-2	2,064	-0.10%
2018/06/13	5	61.90	0	0.00	61.80	5	2,054	0.24%
2018/06/11	0	0.00	1	61.80	61.70	-1	2,085	-0.05%
2018/06/08	1	62.10	5	62.60	62.10	-4	2,092	-0.19%
2018/06/07	7	63.20	2	63.75	63.10	5	2,104	0.24%
2018/06/06	3	60.90	3	62.10	62.60	0	2,076	0.00%
2018/06/04	0	0.00	1	59.20	58.80	-1	2,014	-0.05%
2018/06/01	1	57.70	0	0.00	57.60	1	2,017	0.05%
2018/05/28	4	58.08	1	59.00	58.50	3	2,205	0.14%
2018/05/23	1	55.70	1	56.40	56.50	0	2,358	0.00%
2018/05/17	1	56.40	0	0.00	56.30	1	2,437	0.04%
2018/05/10	0	0.00	1	59.60	60.80	-1	2,517	-0.04%
2018/05/07	0	0.00	1	57.90	59.00	-1	2,566	-0.04%
2018/05/03	2	58.25	1	59.40	58.00	1	2,649	0.04%
2018/05/02	0	0.00	1	59.90	59.60	-1	2,695	-0.04%
2018/04/30	1	56.90	0	0.00	60.50	1	2,767	0.04%
2018/04/26	1	59.20	0	0.00	58.60	1	2,895	0.03%
2018/04/20	1	62.70	0	0.00	61.20	1	3,170	0.03%
2018/04/11	0	0.00	1	62.70	62.10	-1	3,943	-0.03%
2018/04/09	1	61.40	0	0.00	61.40	1	4,111	0.02%
2018/03/30	0	0.00	1	64.70	62.20	-1	4,181	-0.02%
2018/03/26	1	64.10	0	0.00	63.00	1	4,159	0.02%
2018/03/21	2	66.00	0	0.00	65.80	2	4,126	0.05%
2018/03/19	1	70.00	6	69.50	69.00	-5	4,120	-0.12%
2018/03/15	1	68.70	1	68.80	68.80	0	4,142	0.00%
2018/03/12	0	0.00	1	69.00	68.30	-1	4,264	-0.02%
2018/03/06	5	70.12	0	0.00	70.50	5	4,424	0.11%
2018/03/05	9	71.23	9	71.26	70.60	0	4,465	0.00%
2018/03/02	4	72.53	3	72.67	72.60	1	4,465	0.02%
2018/03/01	3	73.33	3	73.83	74.00	0	4,472	0.00%
2018/02/27	2	76.00	4	76.25	75.00	-2	4,433	-0.05%
2018/02/26	6	76.02	1	76.50	77.00	5	4,453	0.11%
2018/02/23	1	74.10	1.5	74.20	74.20	-0.5	4,593	-0.01%
2018/02/22	1	74.00	2	74.45	74.00	-1	4,790	-0.02%
2018/02/21	3	73.97	2	73.50	72.80	1	4,746	0.02%
2018/02/12	13	73.66	1	75.30	73.30	12	4,688	0.26%
2018/02/09	1	74.00	0	0.00	74.60	1	4,675	0.02%
2018/02/08	1	76.70	0	0.00	76.70	1	4,627	0.02%
2018/02/07	0	0.00	1	77.80	78.90	-1	4,601	-0.02%
2018/02/06	1	76.40	1	74.40	74.30	0	4,559	0.00%
2018/02/05	1	79.10	1	79.20	79.40	0	4,541	0.00%
2018/01/31	1	82.00	1	82.10	82.60	0	4,510	0.00%
2018/01/30	0	0.00	8	83.99	82.70	-8	4,526	-0.18%
2018/01/26	1	82.00	7	82.89	82.00	-6	4,449	-0.13%
2018/01/25	0	0.00	5	82.50	82.00	-5	4,443	-0.11%
2018/01/24	0	0.00	1	81.60	82.40	-1	4,483	-0.02%
2018/01/23	3	81.50	4	81.33	81.40	-1	4,510	-0.02%
2018/01/22	2	79.20	0	0.00	79.40	2	4,511	0.04%
2018/01/17	1	78.00	0	0.00	77.90	1	4,395	0.02%
2018/01/16	4	80.53	2	81.30	80.30	2	4,293	0.05%
2018/01/15	1	78.70	1	78.90	79.00	0	4,172	0.00%
2018/01/12	1	77.00	0	0.00	76.40	1	4,088	0.02%
2018/01/10	14	76.90	0	0.00	74.00	14	3,986	0.35%
2018/01/09	11	80.69	2	80.20	79.30	9	3,779	0.24%
2018/01/08	2	86.15	1	84.00	84.00	1	3,662	0.03%
2018/01/05	0	0.00	1	90.10	88.30	-1	3,612	-0.03%
2018/01/03	0	0.00	11	86.27	87.30	-11	3,549	-0.31%
2018/01/02	0	0.00	1	82.80	82.60	-1	3,514	-0.03%