致伸 (4915)-元富-同大券商分點個股進出

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
93.9
漲跌
▼2.5
漲幅
-2.59%
成交量
7,151張
產業
上市電子零組件類股▲0.41%
715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-同大券商分點個股進出

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-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	1	94.10	93.90	-1	6,276	-0.02%
2024/05/22	1.1	96.39	0	0.00	96.40	1.1	6,265	0.02%
2024/05/17	1	92.80	0	0.00	92.50	1	6,193	0.02%
2024/05/16	1	94.10	0	0.00	95.20	1	6,186	0.02%
2024/05/15	0	0.00	2	93.75	93.60	-2	6,167	-0.03%
2024/05/14	4	94.55	2	94.50	95.90	2	6,226	0.03%
2024/05/10	2	94.00	0	0.00	94.90	2	6,168	0.03%
2024/05/09	1	97.70	6	97.45	96.00	-5	6,135	-0.08%
2024/05/08	4	97.73	5	99.10	99.20	-1	6,069	-0.02%
2024/05/06	2	96.10	0	0.00	96.20	2	5,933	0.03%
2024/05/03	1	97.40	1	96.40	96.40	0	5,857	0.00%
2024/05/02	8	96.79	4	94.55	94.60	4	5,742	0.07%
2024/04/30	3.1	97.21	17	95.92	97.00	-14	5,565	-0.25%
2024/04/29	5	89.10	1	88.80	89.10	4	5,238	0.08%
2024/04/25	1	86.80	0	0.00	85.50	1	5,202	0.02%
2024/04/24	2	87.75	1	88.60	87.70	1	5,205	0.02%
2024/04/23	1	87.70	5	87.46	88.00	-4	5,167	-0.08%
2024/04/22	0	0.00	1	86.00	85.80	-1	5,116	-0.02%
2024/04/18	0	0.00	10	84.10	87.00	-10	4,989	-0.20%
2024/04/17	0	0.00	10	84.90	85.30	-10	4,938	-0.20%
2024/04/16	0	0.00	1	85.40	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	1.3	85.38	85.30	-1.3	4,895	-0.03%
2024/04/12	6.3	85.29	0	0.00	85.00	6.3	4,934	0.13%
2024/04/10	0	0.00	1	84.00	84.70	-1	4,936	-0.02%
2024/04/09	1	82.30	0	0.00	83.30	1	4,947	0.02%
2024/04/08	1	82.40	0	0.00	82.50	1	4,973	0.02%
2024/04/01	1	83.60	3	83.40	82.70	-2	5,017	-0.04%
2024/03/29	2	85.05	0	0.00	83.70	2	4,986	0.04%
2024/03/28	1	88.00	20	86.39	85.80	-19	4,785	-0.40%
2024/03/27	1	82.30	0	0.00	85.20	1	4,614	0.02%
2024/03/26	3	82.80	0	0.00	82.10	3	4,584	0.07%
2024/03/25	9	82.44	4	82.40	82.80	5	4,669	0.11%
2024/03/22	1	84.40	1	86.40	84.50	0	4,739	0.00%
2024/03/21	2	85.20	0	0.00	86.70	2	4,831	0.04%
2024/03/20	4	87.30	6	88.47	85.50	-2	4,867	-0.04%
2024/03/19	2	85.70	4	85.30	85.00	-2	4,775	-0.04%
2024/03/18	0	0.00	1	81.10	80.20	-1	4,679	-0.02%
2024/03/15	2.1	79.01	0	0.00	78.70	2.1	4,653	0.04%
2024/03/14	2	79.00	8	79.39	79.50	-6	4,607	-0.13%
2024/03/13	5	78.76	4	79.80	78.70	1	4,524	0.02%
2024/03/12	0	0.00	1	76.20	77.50	-1	4,410	-0.02%
2024/03/08	5	74.22	0	0.00	73.30	5	4,365	0.11%
2024/03/07	2	75.50	7	76.11	75.80	-5	4,238	-0.12%
2024/03/06	0	0.00	2	76.35	76.90	-2	4,203	-0.05%
2024/03/05	3	75.33	3	75.30	76.80	0	4,210	0.00%
2024/03/04	0	0.00	6	75.63	75.70	-6	4,155	-0.14%
2024/03/01	0	0.00	3	73.60	73.10	-3	4,067	-0.07%
2024/02/29	12	72.53	4	72.33	72.80	8	4,014	0.20%
2024/02/27	1	71.90	0	0.00	72.00	1	3,969	0.03%
2024/02/26	1	71.70	5	71.74	72.00	-4	3,924	-0.10%
2024/02/23	0	0.00	3.1	72.12	72.40	-3.1	3,887	-0.08%
2024/02/22	2	71.20	23.2	71.56	71.20	-21.2	3,832	-0.55%
2024/02/20	1	68.60	2.1	68.61	68.90	-1.1	3,651	-0.03%
2024/02/19	10	68.80	3.1	69.24	69.10	6.9	3,650	0.19%
2024/02/16	0.2	68.50	0	0.00	68.30	0.2	3,645	0.01%
2024/02/15	0	0.00	7.6	68.08	68.50	-7.6	3,661	-0.21%
2024/01/31	3	65.70	1	65.80	65.70	2	3,689	0.05%
2024/01/30	1	66.10	1	66.20	65.80	0	3,775	0.00%
2024/01/29	0	0.00	8	65.81	66.70	-8	3,831	-0.21%
2024/01/25	0.1	65.10	1	65.60	65.80	-0.9	3,975	-0.02%
2024/01/24	0	0.00	1	65.00	65.10	-1	4,247	-0.02%
2024/01/23	1	64.90	0	0.00	65.10	1	4,255	0.02%
2024/01/22	2	65.10	0	0.00	64.80	2	4,254	0.05%
2024/01/17	0	0.00	1	65.50	65.30	-1	4,274	-0.02%
2024/01/16	1	65.80	2	65.20	65.90	-1	4,329	-0.02%
2024/01/15	0	0.00	4	65.40	65.80	-4	4,353	-0.09%
2024/01/12	0	0.00	4	64.95	64.90	-4	4,376	-0.09%
2024/01/09	1	65.40	0	0.00	64.90	1	4,406	0.02%
2024/01/08	3	64.57	5	65.10	65.50	-2	4,407	-0.05%
2024/01/05	3	66.77	0	0.00	66.40	3	4,324	0.07%
2024/01/03	0	0.00	1	68.00	67.20	-1	4,297	-0.02%
2024/01/02	11.5	68.12	0	0.00	67.50	11.5	4,282	0.27%
2023/12/29	8	67.49	3.1	67.55	67.70	4.9	4,260	0.12%
2023/12/28	0	0.00	4.1	66.71	67.10	-4.1	4,221	-0.10%
2023/12/26	3.2	66.09	1	65.70	66.10	2.2	4,168	0.05%
2023/12/22	4	65.35	1	65.70	65.70	3	4,124	0.07%
2023/12/21	12	66.08	1	65.90	66.20	11	4,084	0.27%
2023/12/20	10	66.73	1	67.00	67.10	9	4,009	0.22%
2023/12/19	4	66.53	0	0.00	65.90	4	3,879	0.10%
2023/12/18	1	67.00	1	67.50	66.60	0	3,773	0.00%
2023/12/14	12	65.68	0	0.00	66.80	12	3,588	0.33%
2023/12/13	0	0.00	2.2	65.61	65.70	-2.2	3,517	-0.06%
2023/12/12	10.2	64.29	0	0.00	64.20	10.2	3,520	0.29%
2023/12/07	2	63.80	0.3	64.00	63.80	1.7	4,022	0.04%
2023/12/06	4	63.95	2	63.90	63.90	2	4,072	0.05%
2023/12/04	1	64.80	7	64.89	64.80	-6	4,222	-0.14%
2023/12/01	10	65.30	1	64.80	65.20	9	4,303	0.21%
2023/11/30	0	0.00	1	65.00	64.50	-1	4,396	-0.02%
2023/11/29	0	0.00	0.2	65.60	65.50	-0.2	4,342	0.00%
2023/11/28	5.2	65.08	3	64.93	65.10	2.2	4,353	0.05%
2023/11/24	0	0.00	2.4	64.73	64.60	-2.4	4,391	-0.05%
2023/11/22	1.4	64.19	0	0.00	64.20	1.4	4,419	0.03%
2023/11/21	10	64.45	0.1	64.40	64.10	9.9	4,436	0.22%
2023/11/20	0	0.00	3.1	64.27	64.40	-3.1	4,419	-0.07%
2023/11/17	0	0.00	3	63.90	63.70	-3	4,417	-0.07%
2023/11/16	2.1	63.71	3	63.80	63.80	-0.9	4,407	-0.02%
2023/11/15	2.1	63.80	0	0.00	63.70	2.1	4,398	0.05%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/13	0	0.00	4	64.50	64.50	-4	4,336	-0.09%
2023/11/10	2	64.20	1.1	64.57	64.30	0.9	4,368	0.02%
2023/11/09	0.5	64.07	1	64.30	64.00	-0.6	4,355	-0.01%
2023/11/08	0	0.00	2	64.25	64.30	-2	4,333	-0.05%
2023/11/07	2	63.65	0	0.00	63.40	2	4,293	0.05%
2023/11/06	0	0.00	1	64.70	64.60	-1	4,229	-0.02%
2023/11/03	0	0.00	2	63.15	63.30	-2	4,184	-0.05%
2023/11/02	8	62.83	5	63.04	63.10	3	4,161	0.07%
2023/11/01	15	63.66	0	0.00	62.40	15	4,091	0.37%
2023/10/30	0	0.00	16	69.69	70.00	-16	3,906	-0.41%
2023/10/27	1	69.10	0	0.00	69.00	1	3,948	0.03%
2023/10/26	0.1	69.40	0	0.00	69.00	0.1	4,012	0.00%
2023/10/25	5	70.96	3	71.83	70.70	2	4,103	0.05%
2023/10/24	1	70.80	1	70.50	70.50	0	4,120	0.00%
2023/10/23	1	68.70	0	0.00	70.20	1	4,025	0.02%
2023/10/20	4.1	68.33	2	68.50	68.80	2.1	4,015	0.05%
2023/10/19	3	69.30	0	0.00	70.30	3	4,015	0.07%
2023/10/18	0	0.00	0.2	70.20	70.00	-0.2	4,099	0.00%
2023/10/17	2	70.00	4	70.25	69.90	-2	4,062	-0.05%
2023/10/13	0	0.00	1	72.20	71.70	-1	4,124	-0.02%
2023/10/12	1	71.60	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0.2	71.12	0	0.00	71.20	0.2	4,123	0.00%
2023/10/06	0	0.00	1	70.70	70.00	-1	4,156	-0.02%
2023/10/05	1	70.40	15	70.82	71.00	-14	4,178	-0.34%
2023/10/04	3	69.23	0	0.00	69.30	3	4,164	0.07%
2023/09/28	3	69.50	0	0.00	69.20	3	4,223	0.07%
2023/09/27	0	0.00	1	69.20	69.40	-1	4,276	-0.02%
2023/09/25	0	0.00	2	71.50	71.70	-2	4,468	-0.04%
2023/09/21	0.1	69.70	3	69.70	70.00	-3	4,626	-0.06%
2023/09/20	0	0.00	3	70.93	70.90	-3	4,615	-0.06%
2023/09/19	1	73.00	1	73.10	73.00	0	4,529	0.00%
2023/09/15	3	72.60	1	73.30	71.90	2	4,428	0.05%
2023/09/14	1	71.80	1	71.70	71.80	0	4,349	0.00%
2023/09/13	5	71.50	3	71.73	71.70	2	4,260	0.05%
2023/09/12	8.1	70.80	31	70.52	70.40	-22.9	4,110	-0.56%
2023/09/11	4	67.88	1.3	68.06	67.90	2.7	3,817	0.07%
2023/09/07	10.5	68.42	3	68.97	68.30	7.5	3,796	0.20%
2023/09/06	1	67.40	10	67.60	68.00	-9	3,658	-0.25%
2023/09/05	7	67.60	1	67.60	67.80	6	3,589	0.17%
2023/09/01	1	65.90	3	65.70	65.90	-2	3,514	-0.06%
2023/08/31	10	66.25	3	66.20	66.30	7	3,556	0.20%
2023/08/30	3	65.57	5	66.10	65.90	-2	3,579	-0.06%
2023/08/29	0	0.00	2	65.00	65.40	-2	3,574	-0.06%
2023/08/28	0	0.00	1	64.50	64.40	-1	3,572	-0.03%
2023/08/25	0	0.00	2	65.20	65.20	-2	3,587	-0.06%
2023/08/24	1	65.20	1	64.70	64.80	0	3,597	0.00%
2023/08/22	0	0.00	1	63.70	63.90	-1	3,721	-0.03%
2023/08/17	0	0.00	2	64.30	64.50	-2	3,928	-0.05%
2023/08/16	0	0.00	1	64.20	64.50	-1	3,929	-0.03%
2023/08/15	1	62.90	0	0.00	62.90	1	3,902	0.03%
2023/08/11	5	62.90	0	0.00	62.80	5	3,924	0.13%
2023/08/10	0	0.00	1	63.30	63.30	-1	3,934	-0.03%
2023/08/07	0	0.00	3	63.90	64.60	-3	3,912	-0.08%
2023/08/04	3	63.23	0	0.00	63.30	3	3,897	0.08%
2023/08/02	0	0.00	4	64.03	64.00	-4	3,880	-0.10%
2023/08/01	0	0.00	1	65.90	65.90	-1	3,874	-0.03%
2023/07/31	0	0.00	2	64.50	64.50	-2	3,913	-0.05%
2023/07/28	3	65.70	34	65.66	66.00	-31	3,870	-0.80%
2023/07/27	1	64.80	0	0.00	64.40	1	3,885	0.03%
2023/07/26	0	0.00	1	64.80	64.70	-1	3,849	-0.03%
2023/07/25	1	64.70	0	0.00	64.70	1	3,848	0.03%
2023/07/21	0	0.00	1	62.60	64.40	-1	3,803	-0.03%
2023/07/20	2	63.10	0	0.00	63.40	2	3,723	0.05%
2023/07/19	1	63.70	1	63.20	62.90	0	3,724	0.00%
2023/07/18	4	64.13	1	64.80	64.60	3	3,711	0.08%
2023/07/17	1	63.80	3	63.60	64.10	-2	3,697	-0.05%
2023/07/14	2	63.35	10	63.65	63.60	-8	3,723	-0.21%
2023/07/13	3	64.20	1	63.60	63.30	2	3,730	0.05%
2023/07/12	1	63.00	7	63.01	62.90	-6	3,709	-0.16%
2023/07/11	14	61.39	2.3	61.97	62.00	11.7	3,679	0.32%
2023/07/10	7	60.59	1	60.80	60.50	6	3,681	0.16%
2023/07/07	13	60.66	0	0.00	60.60	13	3,693	0.35%
2023/07/06	6.2	61.29	1	62.00	61.70	5.2	3,673	0.14%
2023/07/05	0	0.00	0.3	63.13	63.00	-0.3	3,596	-0.01%
2023/07/04	15	61.52	0	0.00	61.40	15	3,530	0.42%
2023/07/03	3.4	66.02	6	66.10	65.90	-2.6	3,373	-0.08%
2023/06/30	6.2	65.98	2	66.10	65.80	4.2	3,307	0.13%
2023/06/29	2	67.40	3	67.67	65.80	-1	3,259	-0.03%
2023/06/28	1	65.20	1	65.50	65.50	0	3,103	0.00%
2023/06/27	0	0.00	10	64.55	64.50	-10	3,082	-0.32%
2023/06/26	5.1	64.50	1	64.70	64.60	4.1	3,075	0.13%
2023/06/19	3	65.30	1	65.20	65.40	2	3,115	0.06%
2023/06/16	1	66.30	0	0.00	65.70	1	3,124	0.03%
2023/06/15	0	0.00	0.2	65.50	66.00	-0.2	3,130	-0.01%
2023/06/14	3.5	65.76	0	0.00	65.70	3.5	3,189	0.11%
2023/06/13	5	65.50	26	66.35	66.30	-21	3,252	-0.65%
2023/06/07	5	64.50	1	64.50	64.50	4	3,259	0.12%
2023/06/06	1	64.20	2	64.55	64.60	-1	3,312	-0.03%
2023/06/05	3	65.47	7	65.46	65.40	-4	3,279	-0.12%
2023/06/02	5.2	64.61	3	64.87	64.50	2.2	3,338	0.07%
2023/06/01	5	64.70	2	64.60	64.70	3	3,416	0.09%
2023/05/31	5	64.50	0	0.00	64.60	5	3,537	0.14%
2023/05/30	2	64.05	2	64.10	64.00	0	3,695	0.00%
2023/05/29	20	64.23	2	64.00	64.40	18	3,896	0.46%
2023/05/26	7	63.84	29	64.33	64.10	-22	3,999	-0.55%
2023/05/25	36	64.74	15	64.55	64.60	21	3,927	0.53%
2023/05/24	0	0.00	3	62.70	62.70	-3	3,816	-0.08%
2023/05/23	2	63.20	1.1	63.28	63.40	0.9	3,802	0.02%
2023/05/22	1	63.40	2	63.60	63.10	-1	3,776	-0.03%
2023/05/19	1	62.60	3	62.50	62.70	-2	3,766	-0.05%
2023/05/18	1	62.50	1	62.30	62.50	0	3,817	0.00%
2023/05/17	2.1	62.80	4	62.75	62.60	-1.9	3,832	-0.05%
2023/05/16	1	62.50	3	62.60	62.50	-2	3,798	-0.05%
2023/05/15	0	0.00	1	61.80	61.70	-1	3,781	-0.03%
2023/05/12	1	61.30	0	0.00	61.80	1	3,888	0.03%
2023/05/11	1	61.00	1	61.50	60.80	0	3,938	0.00%
2023/05/10	1	62.50	2	62.50	62.20	-1	3,932	-0.03%
2023/05/08	5	61.76	0	0.00	61.60	5	3,971	0.13%
2023/05/05	0	0.00	6	63.18	62.50	-6	4,006	-0.15%
2023/05/04	1	62.50	1	62.60	62.20	0	3,977	0.00%
2023/05/03	2	62.60	3.2	62.95	62.50	-1.2	4,012	-0.03%
2023/04/28	0	0.00	2	59.80	60.00	-2	3,983	-0.05%
2023/04/26	1	59.00	0	0.00	58.80	1	3,982	0.03%
2023/04/25	0	0.00	1	59.30	58.90	-1	3,991	-0.03%
2023/04/21	1	59.80	4	59.80	59.80	-3	3,965	-0.08%
2023/04/20	0	0.00	1	60.70	60.50	-1	3,968	-0.03%
2023/04/19	11	61.83	2	62.20	61.40	9	3,951	0.23%
2023/04/18	1	61.30	13	61.85	61.40	-12	3,944	-0.30%
2023/04/17	1	61.50	1	61.70	61.60	0	3,932	0.00%
2023/04/14	0	0.00	2	61.10	60.80	-2	3,885	-0.05%
2023/04/13	1	61.20	20	61.00	61.00	-19	3,865	-0.49%
2023/04/12	1	61.00	0	0.00	61.10	1	3,848	0.03%
2023/04/11	5	60.50	0	0.00	60.70	5	3,841	0.13%
2023/04/10	5	60.80	1	60.80	60.80	4	3,833	0.10%
2023/03/30	5	61.10	2	61.00	61.10	3	3,831	0.08%
2023/03/29	0	0.00	6	60.67	60.80	-6	3,865	-0.16%
2023/03/28	1	60.40	0	0.00	60.30	1	3,947	0.03%
2023/03/27	0	0.00	1	62.00	61.30	-1	3,941	-0.03%
2023/03/24	6	61.30	3	61.47	61.20	3	3,943	0.08%
2023/03/23	1	61.00	3	61.27	61.50	-2	3,967	-0.05%
2023/03/22	0	0.00	3	61.10	61.00	-3	3,959	-0.08%
2023/03/21	0	0.00	3	60.70	60.80	-3	4,037	-0.07%
2023/03/20	1	60.20	1	59.80	60.20	0	4,076	0.00%
2023/03/17	1	59.20	2	59.50	59.50	-1	4,114	-0.02%
2023/03/16	11.1	59.64	3	59.47	59.30	8.1	4,099	0.20%
2023/03/15	4	61.28	0	0.00	60.70	4	4,078	0.10%
2023/03/14	5.1	61.27	3	61.73	61.00	2.1	4,117	0.05%
2023/03/13	2	60.70	1	60.40	61.80	1	4,171	0.02%
2023/03/10	4.1	61.79	0	0.00	61.60	4.1	4,244	0.10%
2023/03/09	5.1	62.32	1	62.30	62.30	4.1	4,331	0.09%
2023/03/08	3.2	62.41	7	62.44	62.80	-3.8	4,351	-0.09%
2023/03/07	7.1	62.94	3	63.00	62.30	4.1	4,460	0.09%
2023/03/06	4	62.40	3	62.33	62.40	1	4,434	0.02%
2023/03/03	9	62.37	9	62.44	62.00	0	4,488	0.00%
2023/03/02	8	62.23	16	62.29	62.70	-8	4,582	-0.17%
2023/03/01	31	58.36	34	59.92	61.00	-3	4,677	-0.06%
2023/02/24	12	59.88	18	59.74	59.70	-6	4,599	-0.13%
2023/02/23	2	58.25	10	58.30	58.20	-8	4,526	-0.18%
2023/02/22	8	58.20	0	0.00	58.10	8	4,701	0.17%
2023/02/21	5	59.30	5	59.24	59.00	0	4,795	0.00%
2023/02/17	1.1	58.81	5	58.50	58.80	-3.9	5,006	-0.08%
2023/02/16	11.2	58.81	6	58.82	58.50	5.2	5,127	0.10%
2023/02/15	8	58.89	0	0.00	59.00	8	5,358	0.15%
2023/02/14	2	58.80	2	58.55	58.60	0	5,444	0.00%
2023/02/13	2	57.90	7	58.36	58.50	-5	5,537	-0.09%
2023/02/10	17	58.94	4	58.90	58.10	13	5,676	0.23%
2023/02/09	11	59.04	0	0.00	59.30	11	5,673	0.19%
2023/02/07	2	58.00	0	0.00	58.60	2	5,831	0.03%
2023/02/06	1	58.70	0	0.00	58.70	1	5,979	0.02%
2023/02/03	0	0.00	21	59.50	59.70	-21	6,177	-0.34%
2023/02/02	10	59.00	28	59.00	59.10	-18	6,313	-0.29%
2023/02/01	0	58.34	12	58.35	58.50	-12	6,371	-0.19%
2023/01/31	1	57.40	9	58.30	57.50	-8	6,330	-0.13%
2023/01/30	1	57.00	1	57.40	57.00	0	6,281	0.00%
2023/01/17	27	56.17	0	0.00	56.40	27	6,316	0.43%
2023/01/12	0	0.00	1	57.30	57.20	-1	6,403	-0.02%
2023/01/11	0	0.00	1	56.50	56.70	-1	6,406	-0.02%
2023/01/09	3	57.00	0	0.00	57.10	3	6,421	0.05%
2023/01/06	2	56.60	4	57.15	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	1	56.30	1	56.50	56.10	0	6,455	0.00%
2022/12/30	1	55.90	1	56.00	55.50	0	6,521	0.00%
2022/12/29	1	55.80	2	55.70	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	1	55.40	55.30	-1	6,635	-0.02%
2022/12/27	0	0.00	1	55.30	55.40	-1	6,715	-0.01%
2022/12/23	7	54.71	0	0.00	55.10	7	6,882	0.10%
2022/12/21	0	0.00	1	56.90	55.90	-1	6,928	-0.01%
2022/12/20	8	55.85	2	55.35	55.20	6	6,955	0.09%
2022/12/19	1	56.90	1	57.60	57.60	0	6,889	0.00%
2022/12/16	4	57.20	1	57.30	57.40	3	6,907	0.04%
2022/12/14	1	57.70	2	57.70	57.80	-1	6,832	-0.01%
2022/12/13	5	58.48	13	58.06	57.40	-8	6,803	-0.12%
2022/12/12	10	56.95	3	57.33	57.60	7	6,701	0.10%
2022/12/09	2	57.90	0	0.00	57.80	2	6,669	0.03%
2022/12/08	1	57.50	0	0.00	57.70	1	6,649	0.02%
2022/12/07	3	57.33	0	0.00	57.20	3	6,615	0.05%
2022/12/06	2	57.10	0	0.00	57.20	2	6,594	0.03%
2022/12/05	7	58.01	11	58.00	57.80	-4	6,615	-0.06%
2022/12/02	20	58.23	4	58.30	58.30	16	6,686	0.24%
2022/12/01	2	58.10	5	58.46	58.00	-3	6,595	-0.05%
2022/11/30	0	0.00	3	57.17	57.70	-3	6,517	-0.05%
2022/11/29	10	56.62	3	56.57	56.70	7	6,446	0.11%
2022/11/28	1	57.90	0	0.00	57.40	1	6,312	0.02%
2022/11/25	3	58.40	21	58.12	57.80	-18	6,251	-0.29%
2022/11/24	38	57.80	14	57.64	58.20	24	6,154	0.39%
2022/11/23	8.1	58.31	23	58.43	58.20	-14.9	5,985	-0.25%
2022/11/22	4	56.78	8	56.89	56.70	-4	5,716	-0.07%
2022/11/21	3	56.20	9	56.39	56.20	-6	5,601	-0.11%
2022/11/18	33	56.48	8	55.88	55.50	25	5,542	0.45%
2022/11/17	1	56.00	5	56.40	56.90	-4	5,371	-0.07%
2022/11/16	0.1	55.80	29	55.38	55.70	-28.9	5,318	-0.54%
2022/11/15	15	55.57	10	55.45	55.80	5	5,260	0.10%
2022/11/14	31	55.21	8	55.47	55.60	23	5,186	0.44%
2022/11/11	6	54.48	14.1	54.63	54.50	-8	5,120	-0.16%
2022/11/10	6	53.17	0	0.00	53.00	6	4,940	0.12%
2022/11/09	6	54.07	0	0.00	54.10	6	4,854	0.12%
2022/11/08	5	54.44	2	54.25	53.90	3	4,775	0.06%
2022/11/07	10	55.00	13	54.72	55.10	-3	4,676	-0.06%
2022/11/04	8	54.15	4	54.15	54.00	4	4,657	0.09%
2022/11/03	9	54.86	4	54.65	54.90	5	4,634	0.11%
2022/11/02	12	53.89	14	54.57	54.50	-2	4,583	-0.04%
2022/11/01	18	53.52	1	53.00	53.20	17	4,436	0.38%
2022/10/31	15	54.60	4	54.15	54.10	11	4,267	0.26%
2022/10/28	5	55.06	1	54.60	54.60	4	4,116	0.10%
2022/10/25	1	55.20	0	0.00	54.70	1	4,335	0.02%
2022/10/24	0	0.00	1	57.60	57.50	-1	4,658	-0.02%
2022/10/21	0	0.00	1	56.80	56.60	-1	4,890	-0.02%
2022/10/20	4	57.13	1	56.80	57.20	3	5,012	0.06%
2022/10/19	1	59.80	0	0.00	59.00	1	5,105	0.02%
2022/10/18	1	61.70	1	60.20	60.10	0	5,323	0.00%
2022/10/14	0	0.00	1	61.80	61.40	-1	5,661	-0.02%
2022/10/13	2	61.60	1	60.20	59.90	1	5,887	0.02%
2022/10/11	0	0.00	1	61.50	61.80	-1	6,278	-0.02%
2022/10/07	7	62.96	5	63.60	63.60	2	6,313	0.03%
2022/10/05	5	60.60	6	62.02	61.90	-1	6,273	-0.02%
2022/10/04	11	61.08	10	59.90	59.90	1	6,223	0.02%
2022/10/03	3	61.00	2	60.90	60.90	1	6,164	0.02%
2022/09/29	0	0.00	12	66.13	65.60	-12	6,167	-0.19%
2022/09/28	0	0.00	1	64.70	64.20	-1	6,213	-0.02%
2022/09/27	2	63.80	0	0.00	65.20	2	6,202	0.03%
2022/09/26	0	0.00	6	63.13	61.90	-6	6,185	-0.10%
2022/09/23	4	64.73	0	0.00	63.40	4	6,295	0.06%
2022/09/16	0	0.00	6	66.30	66.10	-6	6,856	-0.09%
2022/09/15	2	67.20	3	67.50	66.70	-1	6,969	-0.01%
2022/09/14	0	0.00	13	68.15	68.30	-13	7,077	-0.18%
2022/09/12	3	69.07	5	69.42	69.70	-2	7,223	-0.03%
2022/09/08	13	68.64	6	68.52	68.80	7	7,282	0.10%
2022/09/07	0	0.00	1	66.90	66.90	-1	7,243	-0.01%
2022/09/06	3	65.50	0	0.00	66.50	3	7,278	0.04%
2022/09/02	1	67.20	0	0.00	66.60	1	7,388	0.01%
2022/09/01	1	66.20	1	67.20	66.60	0	7,471	0.00%
2022/08/31	6	67.05	2	67.30	67.10	4	7,540	0.05%
2022/08/30	0	0.00	2	66.85	66.60	-2	7,579	-0.03%
2022/08/29	4	65.50	2	65.25	65.80	2	7,629	0.03%
2022/08/26	5	67.00	1	67.20	66.70	4	7,661	0.05%
2022/08/25	2	67.05	1	67.20	66.80	1	7,774	0.01%
2022/08/24	1	66.80	1	67.10	66.90	0	7,806	0.00%
2022/08/23	8	66.96	0	0.00	66.70	8	7,850	0.10%
2022/08/22	0	0.00	2	69.35	68.90	-2	7,861	-0.03%
2022/08/19	2	70.55	4	70.03	69.90	-2	7,904	-0.03%
2022/08/18	4	68.23	4	68.03	69.40	0	8,013	0.00%
2022/08/17	1	67.30	1	67.40	67.20	0	8,182	0.00%
2022/08/16	7	69.13	3	69.33	68.60	4	8,279	0.05%
2022/08/15	2	69.10	2	69.40	69.10	0	8,491	0.00%
2022/08/12	0	0.00	3	69.20	69.00	-3	8,705	-0.03%
2022/08/11	3	69.90	2	70.15	70.20	1	8,748	0.01%
2022/08/10	0	0.00	1	70.50	70.80	-1	8,682	-0.01%
2022/08/09	3	70.43	6	70.38	69.70	-3	8,617	-0.03%
2022/08/08	2	69.70	1	68.90	70.00	1	8,597	0.01%
2022/08/05	11	69.36	16	69.37	69.70	-5	8,563	-0.06%
2022/08/03	5	68.72	3	68.70	68.60	2	8,453	0.02%
2022/08/02	0	0.00	7	69.63	70.10	-7	8,399	-0.08%
2022/08/01	5	70.50	5	71.28	71.00	0	8,329	0.00%
2022/07/29	13	69.46	15	70.75	69.80	-2	8,187	-0.02%
2022/07/28	14	67.59	12	68.66	68.50	2	7,925	0.03%
2022/07/27	3	65.47	2	66.60	67.40	1	7,758	0.01%
2022/07/26	5	64.54	6	64.65	64.90	-1	7,867	-0.01%
2022/07/25	11	67.35	9.3	67.37	67.30	1.8	7,869	0.02%
2022/07/22	11	66.00	13	66.64	66.90	-2	7,719	-0.03%
2022/07/21	2	64.25	2	65.05	65.30	0	7,550	0.00%
2022/07/20	10	64.75	4	64.98	64.20	6	7,507	0.08%
2022/07/19	16	64.61	20	64.66	65.40	-4	7,307	-0.05%
2022/07/18	0	0.00	4	62.25	62.50	-4	7,032	-0.06%
2022/07/15	2	61.15	3	61.57	61.30	-1	7,157	-0.01%
2022/07/14	4	59.63	2	60.00	60.50	2	7,210	0.03%
2022/07/13	1	60.40	0	0.00	59.40	1	7,215	0.01%
2022/07/11	2	61.05	3	61.00	60.50	-1	7,311	-0.01%
2022/07/08	2	61.10	11	60.96	61.30	-9	7,550	-0.12%
2022/07/07	12	59.57	5	57.78	60.40	7	7,559	0.09%
2022/07/06	3	59.93	4	58.50	58.50	-1	7,551	-0.01%
2022/07/05	2	59.20	3	58.97	59.10	-1	7,519	-0.01%
2022/07/04	3	60.87	3	59.37	59.50	0	7,515	0.00%
2022/07/01	1	60.00	1	62.30	60.30	0	7,626	0.00%
2022/06/30	3	62.33	2	61.70	61.80	1	7,740	0.01%
2022/06/29	2	62.10	9	62.42	62.90	-7	7,647	-0.09%
2022/06/28	3	60.30	5	60.98	61.40	-2	7,381	-0.03%
2022/06/27	1	57.89	0	58.53	59.00	1	7,233	0.01%
2022/06/24	2	57.30	1	57.80	57.10	1	7,179	0.01%
2022/06/23	2	55.80	1.1	56.20	56.60	0.9	7,130	0.01%
2022/06/22	4.1	59.73	2	59.25	58.80	2.1	6,997	0.03%
2022/06/21	0	0.00	3	62.30	62.40	-3	6,851	-0.04%
2022/06/20	0	0.00	0.3	61.10	60.20	-0.3	6,741	-0.01%
2022/06/17	4	62.60	1	62.90	62.90	3	6,645	0.05%
2022/06/16	2.1	63.72	3.1	63.72	62.40	-1	6,508	-0.02%
2022/06/15	1	63.90	1	63.70	63.90	0	6,403	0.00%
2022/06/14	9	63.06	10	62.52	63.20	-1	6,341	-0.02%
2022/06/13	0	0.00	2	63.60	64.00	-2	6,202	-0.03%
2022/06/10	0	0.00	1	63.80	64.00	-1	6,153	-0.02%
2022/06/09	4	63.18	7	63.27	63.10	-3	6,073	-0.05%
2022/06/08	1	62.50	5	62.68	63.10	-4	5,989	-0.07%
2022/06/07	2.2	61.99	2	62.10	62.20	0.2	5,902	0.00%
2022/06/02	4	62.25	6	62.27	61.30	-2	5,794	-0.03%
2022/06/01	0	0.00	2	61.70	62.00	-2	5,680	-0.04%
2022/05/31	2	61.45	2	61.50	61.80	0	5,638	0.00%
2022/05/30	3	61.37	1	61.20	61.00	2	5,626	0.04%
2022/05/27	0	0.00	7	61.21	61.10	-7	5,544	-0.13%
2022/05/26	3	61.33	16.1	61.25	61.00	-13.1	5,480	-0.24%
2022/05/25	21	60.74	20	60.50	60.60	1	5,322	0.02%
2022/05/24	12	60.83	14	60.69	60.80	-2	5,147	-0.04%
2022/05/23	13	59.89	18	60.30	60.00	-5	4,944	-0.10%
2022/05/20	5	58.96	20	59.41	59.30	-15	4,734	-0.32%
2022/05/19	1	57.39	4	56.33	57.90	-3	4,500	-0.07%
2022/05/16	0	0.00	1	54.50	54.70	-1	4,462	-0.02%
2022/05/13	0	0.00	1	56.00	55.80	-1	4,427	-0.02%
2022/05/11	3	55.87	3	55.60	55.80	0	4,429	0.00%
2022/05/10	1	56.30	0	0.00	56.70	1	4,417	0.02%
2022/05/09	0	0.00	1	56.80	55.40	-1	4,452	-0.02%
2022/05/05	1	58.90	4	58.78	58.70	-3	4,418	-0.07%
2022/05/04	0	0.00	1	57.60	57.60	-1	4,313	-0.02%
2022/05/03	5	58.16	2.1	58.25	58.10	2.9	4,264	0.07%
2022/04/29	0	56.30	3	57.40	55.90	-3	4,076	-0.07%
2022/04/28	2.5	56.02	11	56.10	58.10	-8.5	3,956	-0.21%
2022/04/27	0	0.00	17	55.79	56.10	-17	3,904	-0.44%
2022/04/26	16	57.56	19	56.75	57.90	-3	3,839	-0.08%
2022/04/25	3	56.60	5	56.38	56.50	-2	3,770	-0.05%
2022/04/22	2	57.65	9	57.74	57.90	-7	3,714	-0.19%
2022/04/21	2.1	57.74	7	57.67	58.00	-4.9	3,677	-0.13%
2022/04/20	2	56.15	3	56.33	56.40	-1	3,549	-0.03%
2022/04/19	1	54.81	1	55.20	55.30	0	3,499	0.00%
2022/04/18	1	55.40	7	54.77	54.80	-6	3,509	-0.17%
2022/04/15	14	55.55	3	55.50	55.60	11	3,474	0.32%
2022/04/14	19	55.27	12	55.38	55.30	7	3,450	0.20%
2022/04/13	3	54.27	2.1	54.06	54.20	0.9	3,216	0.03%
2022/04/12	3.1	53.20	1	53.30	53.40	2.1	3,224	0.06%
2022/04/11	0	0.00	6	52.40	51.90	-6	3,348	-0.18%
2022/04/08	2	53.60	21	53.80	53.90	-19	3,345	-0.57%
2022/04/07	20	54.18	1	53.80	53.60	19	3,348	0.57%
2022/04/06	30	54.74	35.2	55.02	55.30	-5.2	3,239	-0.16%
2022/04/01	0	0.00	2	52.55	52.90	-2	3,160	-0.06%
2022/03/31	0	0.00	15	51.70	52.10	-15	3,290	-0.46%
2022/03/30	10	52.20	0	0.00	52.10	10	3,491	0.29%
2022/03/28	0	0.00	20	51.60	51.70	-20	4,668	-0.43%
2022/03/23	0	0.00	1	52.30	52.20	-1	4,815	-0.02%
2022/03/17	2	51.90	6	51.65	51.80	-4	4,917	-0.08%
2022/03/14	1	51.20	0	0.00	51.70	1	5,045	0.02%
2022/03/10	3	51.93	3	51.83	51.90	0	5,154	0.00%
2022/03/09	21	51.40	0	0.00	51.20	21	5,169	0.41%
2022/03/08	5	51.40	2	51.10	50.00	3	5,240	0.06%
2022/03/04	0	0.00	2	51.80	52.10	-2	5,588	-0.04%
2022/03/03	5	52.08	0	0.00	52.10	5	5,638	0.09%
2022/03/02	1	52.50	1	52.20	52.40	0	5,640	0.00%
2022/03/01	1.1	52.81	3	52.40	52.90	-1.9	5,672	-0.03%
2022/02/25	12	52.04	16	52.03	52.30	-4	5,733	-0.07%
2022/02/24	0	0.00	2	52.20	51.90	-2	5,792	-0.03%
2022/02/23	2	53.60	1	53.60	53.50	1	5,809	0.02%
2022/02/22	2	55.00	11	54.25	53.60	-9	5,971	-0.15%
2022/02/18	2	54.60	5	54.60	54.70	-3	6,706	-0.04%
2022/02/17	1	54.40	0.1	54.70	54.50	0.9	6,837	0.01%
2022/02/16	8	54.20	3	53.87	53.90	5	6,954	0.07%
2022/02/15	2	52.75	4	52.65	52.50	-2	6,932	-0.03%
2022/02/11	0	0.00	6	53.43	53.40	-6	6,958	-0.09%
2022/02/10	2	53.80	1	53.60	54.10	1	6,989	0.01%
2022/02/09	3.1	53.71	10	54.11	53.90	-6.9	7,000	-0.10%
2022/02/08	2.1	55.00	0	0.00	55.00	2.1	6,971	0.03%
2022/02/07	19	54.85	10	54.64	54.90	9	6,971	0.13%
2022/01/26	1	53.00	10	53.20	53.20	-9	6,962	-0.13%
2022/01/25	1	53.20	1	53.20	52.90	0	6,996	0.00%
2022/01/24	4	53.15	3	53.70	54.50	1	7,022	0.01%
2022/01/21	1	53.70	3	53.67	54.70	-2	7,177	-0.03%
2022/01/20	9	55.02	0	0.00	55.20	9	7,121	0.13%
2022/01/19	7	54.34	0	0.00	54.30	7	7,097	0.10%
2022/01/18	0	0.00	2	54.80	54.80	-2	7,080	-0.03%
2022/01/17	0	0.00	1	54.90	54.90	-1	7,060	-0.01%
2022/01/14	6	54.10	2	54.90	54.30	4	7,032	0.06%
2022/01/13	5	55.76	4	55.80	55.80	1	6,992	0.01%
2022/01/12	1	55.50	7	54.93	55.30	-6	6,898	-0.09%
2022/01/11	2	54.55	2	54.90	54.20	0	6,829	0.00%
2022/01/10	18	56.01	3	55.73	55.60	15	6,776	0.22%
2022/01/07	7	55.69	14	56.28	55.00	-7	6,737	-0.10%
2022/01/06	13	56.75	0	0.00	56.50	13	6,650	0.20%
2022/01/05	0	0.00	6	57.17	57.30	-6	6,606	-0.09%
2022/01/04	30	57.65	16.2	57.93	57.70	13.9	6,496	0.21%
2022/01/03	0.2	56.40	2	56.00	56.00	-1.9	6,300	-0.03%
2021/12/30	3	57.10	2	56.75	56.70	1	6,236	0.02%
2021/12/29	7	57.06	0	0.00	57.00	7	6,182	0.11%
2021/12/28	7	57.40	5	57.42	57.20	2	6,122	0.03%
2021/12/27	6	57.73	13	57.32	57.70	-7	5,954	-0.12%
2021/12/24	11	57.13	15	58.11	56.90	-4	5,831	-0.07%
2021/12/23	39	59.03	24	58.89	58.40	15	5,626	0.27%
2021/12/22	3	57.40	33.2	57.17	58.00	-30.2	4,911	-0.62%
2021/12/21	8	55.11	2	54.85	54.80	6	4,452	0.13%
2021/12/20	1	54.70	0	0.00	54.70	1	4,387	0.02%
2021/12/17	13	54.13	9	54.19	54.20	4	4,356	0.09%
2021/12/16	6	53.47	7	53.24	53.70	-1	4,286	-0.02%
2021/12/15	10	52.90	6	52.63	52.70	4	4,263	0.09%
2021/12/14	10	52.30	0	0.00	51.90	10	4,246	0.24%
2021/12/13	1	53.50	3	53.57	53.40	-2	4,192	-0.05%
2021/12/10	6	53.70	15	53.60	54.00	-9	4,173	-0.22%
2021/12/09	3	54.20	1	53.70	53.60	2	4,164	0.05%
2021/12/08	6	54.63	0	0.00	54.80	6	4,123	0.15%
2021/12/07	13	54.38	13	54.18	54.40	0	4,049	0.00%
2021/12/06	16	53.48	5	53.30	53.50	11	3,944	0.28%
2021/12/03	10	53.76	5	54.10	53.70	5	3,928	0.13%
2021/12/02	9	53.78	12	54.21	53.60	-3	3,890	-0.08%
2021/12/01	13	54.65	3	54.53	55.10	10	3,798	0.26%
2021/11/30	2	53.80	1	53.80	52.80	1	3,467	0.03%
2021/11/29	0	0.00	3	52.00	52.10	-3	3,378	-0.09%
2021/11/26	12	52.30	1	52.00	52.00	11	3,320	0.33%
2021/11/25	6	53.72	2	54.15	53.60	4	3,262	0.12%
2021/11/24	5	53.28	0	0.00	53.60	5	3,213	0.16%
2021/11/23	11	54.17	5	53.88	53.70	6	3,138	0.19%
2021/11/22	2.2	55.36	1	55.40	55.10	1.2	3,042	0.04%
2021/11/19	10	55.83	17	56.10	55.50	-7	2,957	-0.24%
2021/11/18	49	57.91	17.1	57.52	57.30	31.9	2,801	1.14%
2021/11/17	11	55.86	5.2	55.92	56.10	5.8	2,335	0.25%
2021/11/16	8	53.55	9	53.39	53.60	-1	2,031	-0.05%
2021/11/15	2	52.10	6	52.32	53.50	-4	1,902	-0.21%
2021/11/12	2	50.55	19	50.54	50.30	-17	1,780	-0.95%
2021/11/11	25	50.24	0	0.00	50.10	25	1,772	1.41%
2021/11/10	1	50.10	0	0.00	50.50	1	1,758	0.06%
2021/11/08	5	50.20	0	0.00	50.00	5	1,708	0.29%
2021/11/04	1	50.20	0	0.00	50.30	1	1,707	0.06%
2021/11/03	3	50.43	1	50.40	50.30	2	1,778	0.11%
2021/11/02	1	50.50	1	51.60	50.40	0	1,821	0.00%
2021/11/01	1	51.40	0	0.00	51.90	1	1,836	0.05%
2021/10/29	0	0.00	79	52.42	51.50	-79	1,822	-4.34%
2021/10/28	75	50.82	0	0.00	50.80	75	1,693	4.43%
2021/10/27	2	51.30	0	0.00	51.00	2	1,764	0.11%
2021/10/26	1	51.30	0	0.00	51.70	1	1,927	0.05%
2021/10/25	1	50.80	5	50.84	50.80	-4	2,267	-0.18%
2021/10/21	0	0.00	4	51.20	51.20	-4	2,443	-0.16%
2021/10/07	0	0.00	1	50.20	50.30	-1	2,708	-0.04%
2021/09/29	1	50.20	0	0.00	50.80	1	2,758	0.04%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/17	3	50.97	0	0.00	51.40	3	2,930	0.10%
2021/09/14	0	0.00	1	50.40	50.50	-1	3,010	-0.03%
2021/09/10	0	0.00	1	51.30	51.50	-1	3,029	-0.03%
2021/09/09	1	51.10	0	0.00	51.90	1	3,041	0.03%
2021/09/06	0	0.00	1	52.10	51.40	-1	3,038	-0.03%
2021/09/03	2	52.05	0	0.00	51.90	2	3,037	0.07%
2021/09/02	0	0.00	2	52.20	52.30	-2	3,024	-0.07%
2021/09/01	1	52.20	1	52.00	52.30	0	3,019	0.00%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/27	0	0.00	2	52.40	52.10	-2	3,013	-0.07%
2021/08/26	2	51.80	0	0.00	51.60	2	3,027	0.07%
2021/08/24	1	51.40	1	51.50	51.20	0	3,068	0.00%
2021/08/20	1	49.10	0	0.00	49.10	1	3,067	0.03%
2021/08/19	0	0.00	3	49.10	49.00	-3	3,068	-0.10%
2021/08/18	2	48.80	1	49.70	49.70	1	3,078	0.03%
2021/08/17	0	0.00	3	49.25	49.05	-3	3,072	-0.10%
2021/08/16	4	50.80	0	0.00	50.50	4	3,060	0.13%
2021/08/13	4	51.18	0	0.00	50.80	4	3,050	0.13%
2021/08/12	1	51.40	0	0.00	51.40	1	3,055	0.03%
2021/08/11	6	52.15	0	0.00	52.20	6	3,064	0.20%
2021/08/09	5	54.30	1	53.60	53.40	4	3,103	0.13%
2021/08/06	0	0.00	1	58.90	59.20	-1	3,071	-0.03%
2021/08/05	5	60.00	1	59.90	59.90	4	3,050	0.13%
2021/08/04	2.1	59.71	0	0.00	59.60	2.1	3,035	0.07%
2021/08/03	1.2	59.19	3	59.10	59.10	-1.8	3,032	-0.06%
2021/08/02	0	0.00	0.5	60.50	60.50	-0.5	2,965	-0.02%
2021/07/30	10	62.33	10	61.82	61.50	0	2,886	0.00%
2021/07/29	12	61.04	4	60.18	60.40	8	2,757	0.29%
2021/07/27	0	0.00	3	58.57	58.40	-3	2,344	-0.13%
2021/07/26	2	59.45	1	60.00	59.70	1	2,337	0.04%
2021/07/23	1	58.00	2	58.10	58.10	-1	2,338	-0.04%
2021/07/21	2	55.50	2	55.30	55.30	0	2,335	0.00%
2021/07/15	2	58.50	1	58.70	58.40	1	2,458	0.04%
2021/07/14	2.5	58.54	0	0.00	59.50	2.5	2,481	0.10%
2021/07/13	1	57.30	0	0.00	57.40	1	2,406	0.04%
2021/07/12	1	56.70	0	0.00	56.70	1	2,422	0.04%
2021/07/09	0	0.00	3	56.40	56.60	-3	2,449	-0.12%
2021/07/08	2	57.50	0	0.00	57.50	2	2,510	0.08%
2021/07/05	1	56.90	5	57.02	57.40	-4	2,572	-0.16%
2021/07/02	4	57.00	1.3	56.85	57.00	2.7	2,582	0.10%
2021/06/30	1	56.40	0.3	57.00	57.00	0.7	2,601	0.03%
2021/06/29	0	0.00	2.6	55.65	55.50	-2.6	2,602	-0.10%
2021/06/28	0	0.00	1	56.50	56.70	-1	2,602	-0.04%
2021/06/25	1	55.60	1	55.70	55.20	0	2,605	0.00%
2021/06/23	1	54.00	22	53.34	54.50	-21	2,648	-0.79%
2021/06/22	6	53.08	1	53.00	52.70	5	2,760	0.18%
2021/06/21	1	53.20	0	0.00	52.10	1	2,788	0.04%
2021/06/18	0.1	53.40	0	0.00	54.10	0.1	2,806	0.00%
2021/06/15	0.5	52.80	0	0.00	52.80	0.5	3,198	0.02%
2021/06/11	0	0.00	2	52.85	52.70	-2	3,238	-0.06%
2021/06/10	10	52.30	0	0.00	52.20	10	3,295	0.30%
2021/06/09	10	52.10	0	0.00	51.60	10	3,380	0.30%
2021/06/08	2	51.85	0	0.00	51.80	2	3,476	0.06%
2021/06/04	0	0.00	24	52.33	52.80	-24	3,761	-0.64%
2021/06/03	1	52.10	0	0.00	52.30	1	3,825	0.03%
2021/06/02	0	0.00	1	52.30	52.30	-1	3,852	-0.03%
2021/05/27	0	0.00	1	53.00	53.10	-1	4,034	-0.02%
2021/05/26	1	52.40	1	53.40	52.60	0	4,173	0.00%
2021/05/18	5	51.04	0	0.00	51.50	5	5,028	0.10%
2021/05/17	0.1	48.75	10	49.89	50.50	-9.9	5,222	-0.19%
2021/05/11	1	53.50	2	52.40	53.40	-1	6,523	-0.02%
2021/05/04	0.1	57.10	14	56.03	56.50	-13.9	7,753	-0.18%
2021/05/03	0	0.00	10	61.16	59.90	-10	7,874	-0.13%
2021/04/27	0	0.00	6	59.90	59.40	-6	8,246	-0.07%
2021/04/26	3	59.77	0	0.00	59.90	3	8,506	0.04%
2021/04/22	1	60.50	1	60.00	59.50	0	9,136	0.00%
2021/04/20	1	62.70	2	62.40	62.80	-1	9,662	-0.01%
2021/04/16	0	0.00	4	61.20	61.10	-4	9,702	-0.04%
2021/04/15	5	60.74	0	0.00	61.80	5	9,705	0.05%
2021/04/14	6	59.20	0	0.00	60.00	6	9,741	0.06%
2021/04/13	2	61.30	60	60.46	60.40	-58	9,761	-0.59%
2021/04/12	1	61.50	0	0.00	61.50	1	9,769	0.01%
2021/04/09	1.1	62.18	102	62.22	62.10	-100.9	9,773	-1.03%	大賣/
2021/04/08	60	63.00	0	0.00	63.10	60	9,761	0.61%
2021/04/07	1	62.60	6	62.70	62.80	-5	9,847	-0.05%
2021/04/06	2	62.10	12	61.86	62.00	-10	9,888	-0.10%
2021/04/01	11	62.39	0	0.00	62.30	11	9,866	0.11%
2021/03/31	1	63.70	11	64.07	63.60	-10	9,826	-0.10%
2021/03/30	0	0.00	1	64.00	64.00	-1	9,797	-0.01%
2021/03/29	10	62.80	0.1	62.80	62.80	9.9	9,781	0.10%
2021/03/26	1.1	61.88	0	0.00	62.40	1.1	9,785	0.01%
2021/03/25	2	61.40	1	60.60	61.10	1	9,767	0.01%
2021/03/24	1	63.40	0	0.00	63.40	1	9,730	0.01%
2021/03/23	2	63.80	4	64.13	63.70	-2	9,775	-0.02%
2021/03/22	8	65.48	1	65.01	64.80	7	9,745	0.07%
2021/03/19	11	65.75	9	65.37	65.80	2	9,687	0.02%
2021/03/18	28	64.51	24	64.92	64.80	4	9,600	0.04%
2021/03/16	3	64.60	3	64.20	64.20	0	9,585	0.00%
2021/03/15	3	64.70	13	63.96	64.10	-10	9,611	-0.10%
2021/03/12	6	65.10	2	65.40	64.70	4	9,597	0.04%
2021/03/11	9	64.51	9	64.48	65.70	0	9,602	0.00%
2021/03/10	4	63.50	30	63.20	64.20	-26	9,550	-0.27%
2021/03/09	4	61.00	7	60.36	61.90	-3	9,537	-0.03%
2021/03/08	2	60.90	0	0.00	61.40	2	9,758	0.02%
2021/03/05	1	60.70	0	0.00	60.70	1	9,768	0.01%
2021/03/04	8	61.35	4	60.38	60.30	4	9,779	0.04%
2021/03/03	22	60.10	1	60.80	61.00	21	9,755	0.22%
2021/03/02	1	60.80	1	62.20	60.50	0	9,771	0.00%
2021/02/26	6.3	62.31	2	61.60	61.00	4.3	9,731	0.04%
2021/02/25	6	64.73	8	64.05	64.10	-2	9,661	-0.02%
2021/02/24	5	63.78	6	64.80	65.00	-1	9,547	-0.01%
2021/02/23	7.1	63.01	18	63.63	63.10	-11	9,452	-0.12%
2021/02/22	31	65.90	9	66.39	64.80	22	9,440	0.23%
2021/02/19	0	0.00	6	65.22	65.40	-6	9,336	-0.06%
2021/02/18	3	64.20	4	63.83	64.20	-1	9,277	-0.01%
2021/02/17	13	64.22	8	64.29	64.90	5	9,156	0.05%
2021/02/05	5	60.80	22.1	61.74	60.80	-17.1	8,941	-0.19%
2021/02/04	10	59.88	18	59.51	60.30	-8	8,638	-0.09%
2021/02/03	15	59.87	16	59.93	58.90	-1	8,623	-0.01%
2021/02/02	14	59.16	11	59.47	59.90	3	8,293	0.04%
2021/02/01	6	56.95	9.1	57.34	57.90	-3.1	7,781	-0.04%
2021/01/29	15.1	56.44	18	56.24	55.70	-2.9	7,690	-0.04%
2021/01/28	20	55.25	19.3	55.03	56.00	0.7	7,533	0.01%
2021/01/27	3.9	53.38	23	53.64	54.50	-19.1	7,387	-0.26%
2021/01/26	13.5	55.35	4	53.85	53.90	9.5	7,305	0.13%
2021/01/25	14	55.35	7	55.29	55.80	7	7,138	0.10%
2021/01/22	0	0.00	2	54.10	54.30	-2	7,269	-0.03%
2021/01/21	22	53.78	4	52.70	53.90	18	7,174	0.25%
2021/01/20	0	0.00	101	55.02	53.50	-101	7,055	-1.43%	大賣/鉅額交易
2021/01/19	8	54.06	15	54.17	54.50	-7	6,859	-0.10%
2021/01/18	23	54.19	5	53.90	54.20	18	6,599	0.27%
2021/01/15	6	52.28	3.2	51.53	52.40	2.8	6,168	0.05%
2021/01/14	12	52.35	18	51.59	52.30	-6	6,031	-0.10%
2021/01/13	3	49.13	7	48.94	49.15	-4	5,572	-0.07%
2021/01/12	2	47.68	0	0.00	47.80	2	5,425	0.04%
2021/01/11	0	0.00	3	48.28	48.25	-3	5,352	-0.06%
2021/01/08	1	48.00	0	0.00	48.70	1	5,373	0.02%
2021/01/07	3	48.15	4	48.55	48.70	-1	5,446	-0.02%
2021/01/06	0	0.00	18	48.47	47.50	-18	5,412	-0.33%
2021/01/05	0	0.00	4	48.70	49.00	-4	5,344	-0.07%
2021/01/04	3	49.03	1	48.95	49.00	2	5,346	0.04%
2020/12/31	1	48.85	13	48.98	48.75	-12	5,357	-0.22%
2020/12/30	5	49.05	13	48.99	49.00	-8	5,348	-0.15%
2020/12/29	2	48.40	2	47.53	48.40	0	5,288	0.00%
2020/12/28	1	47.00	1	47.20	47.15	0	5,226	0.00%
2020/12/25	1	46.90	0	0.00	46.90	1	5,213	0.02%
2020/12/24	1	47.20	0	0.00	47.10	1	5,212	0.02%
2020/12/22	5	47.61	9	47.26	46.80	-4	5,254	-0.08%
2020/12/21	38	47.76	0	0.00	47.75	38	5,272	0.72%
2020/12/18	22	49.14	2	49.20	48.55	20	5,259	0.38%
2020/12/17	5	48.70	7	49.01	49.15	-2	5,210	-0.04%
2020/12/16	2	48.43	3	48.50	48.50	-1	5,207	-0.02%
2020/12/15	1	48.10	0	0.00	47.85	1	5,235	0.02%
2020/12/11	0	0.00	3	48.10	48.50	-3	5,192	-0.06%
2020/12/10	3	48.13	0	0.00	47.95	3	5,300	0.06%
2020/12/09	3	48.92	5	49.03	48.75	-2	5,271	-0.04%
2020/12/08	0	0.00	3	49.02	48.85	-3	5,257	-0.06%
2020/12/07	2	49.20	1	49.00	49.00	1	5,276	0.02%
2020/12/04	8	48.49	2	48.95	48.50	6	5,253	0.11%
2020/12/03	5	49.06	105	49.00	49.00	-100	5,292	-1.89%	大賣/
2020/12/02	14	48.56	10	48.52	48.80	4	5,298	0.08%
2020/12/01	1	46.15	2	46.15	46.70	-1	5,159	-0.02%
2020/11/30	8	46.81	14	46.77	46.70	-6	5,194	-0.12%
2020/11/27	1	47.05	11	46.84	47.15	-10	5,235	-0.19%
2020/11/26	15	46.91	6	46.94	46.95	9	5,295	0.17%
2020/11/25	5	47.97	0	0.00	47.25	5	5,295	0.09%
2020/11/24	8	48.09	12	47.17	47.15	-4	5,339	-0.07%
2020/11/23	10	47.95	1	47.75	48.10	9	5,487	0.16%
2020/11/20	1	48.00	2	48.15	47.85	-1	5,969	-0.02%
2020/11/19	14	48.09	21	47.98	48.00	-7	6,280	-0.11%
2020/11/18	2	46.95	1	47.05	47.15	1	6,249	0.02%
2020/11/17	3	47.38	2	47.08	47.05	1	6,220	0.02%
2020/11/16	15	47.55	10	47.68	47.60	5	6,230	0.08%
2020/11/13	3	46.80	11	46.83	47.05	-8	6,161	-0.13%
2020/11/12	2	46.83	1	46.90	46.75	1	6,162	0.02%
2020/11/11	13	47.30	6	47.00	46.95	7	6,126	0.11%
2020/11/10	0	0.00	15	46.80	46.85	-15	5,999	-0.25%
2020/11/09	0	0.00	6	46.84	46.80	-6	5,921	-0.10%
2020/11/06	18	47.34	4	46.99	47.15	14	5,840	0.24%
2020/11/05	17	46.54	8	46.16	46.65	9	5,665	0.16%
2020/11/04	4	45.68	6	45.84	45.45	-2	5,552	-0.04%
2020/11/03	0	0.00	13	45.70	45.70	-13	5,484	-0.24%
2020/11/02	5	45.02	6	45.21	45.25	-1	5,409	-0.02%
2020/10/30	25	45.19	16	45.31	44.40	9	5,310	0.17%
2020/10/28	6	43.82	0	0.00	43.45	6	5,112	0.12%
2020/10/27	6	44.22	9	44.22	44.30	-3	5,143	-0.06%
2020/10/26	1	44.75	3	44.80	44.65	-2	5,205	-0.04%
2020/10/22	1	44.25	6	44.90	44.70	-5	5,215	-0.10%
2020/10/21	2	44.50	0	0.00	44.25	2	5,173	0.04%
2020/10/20	10	44.60	10	44.30	44.25	0	5,212	0.00%
2020/10/19	1	44.30	9	44.51	44.50	-8	5,241	-0.15%
2020/10/16	8	44.26	6	44.28	44.05	2	5,293	0.04%
2020/10/15	5	45.25	7	45.27	45.00	-2	5,344	-0.04%
2020/10/14	1	44.50	3	44.57	44.60	-2	5,391	-0.04%
2020/10/13	1	44.00	0	0.00	44.05	1	5,530	0.02%
2020/10/12	1	44.15	2	44.68	44.00	-1	5,589	-0.02%
2020/10/08	15	44.23	0	0.00	44.25	15	5,594	0.27%
2020/10/07	3	44.13	5	43.92	43.85	-2	5,633	-0.04%
2020/10/06	2	43.75	1	43.90	43.90	1	5,709	0.02%
2020/10/05	0	0.00	1	43.00	43.00	-1	5,753	-0.02%
2020/09/30	2	42.70	1	42.35	42.75	1	5,834	0.02%
2020/09/29	1	42.45	4	42.43	42.65	-3	5,923	-0.05%
2020/09/25	1	41.85	7	41.59	42.00	-6	6,222	-0.10%
2020/09/24	5	42.50	0	0.00	42.50	5	6,207	0.08%
2020/09/23	1	43.05	0	0.00	43.10	1	6,195	0.02%
2020/09/22	3	43.92	3	43.88	43.40	0	6,191	0.00%
2020/09/21	2	43.68	3	43.53	43.00	-1	6,186	-0.02%
2020/09/18	14	44.83	9	44.54	44.55	5	6,214	0.08%
2020/09/17	6	44.44	3	44.55	44.60	3	6,310	0.05%
2020/09/16	3	44.90	2	45.30	44.60	1	6,286	0.02%
2020/09/15	17	45.15	48	45.12	45.40	-31	6,253	-0.50%
2020/09/14	1	44.15	0	0.00	44.05	1	6,179	0.02%
2020/09/11	3	43.23	3	42.93	42.85	0	6,184	0.00%
2020/09/10	1	43.40	1	43.75	43.65	0	6,151	0.00%
2020/09/09	9	43.49	3	43.80	43.40	6	6,100	0.10%
2020/09/08	12	43.40	6	43.80	43.15	6	6,056	0.10%
2020/09/07	24	44.25	10	44.73	43.80	14	5,985	0.23%
2020/09/04	7	42.44	6	43.99	44.00	1	5,950	0.02%
2020/09/03	2	43.25	0	0.00	42.50	2	5,931	0.03%
2020/09/02	11	43.29	2	43.15	42.90	9	5,994	0.15%
2020/09/01	10	43.95	3	44.05	43.90	7	5,970	0.12%
2020/08/31	27	45.51	43	44.92	44.70	-16	5,915	-0.27%
2020/08/28	9	46.19	4	46.48	45.85	5	5,923	0.08%
2020/08/27	4	46.24	6	46.74	46.40	-2	5,964	-0.03%
2020/08/26	12	46.42	42	46.73	46.55	-30	5,783	-0.52%
2020/08/25	37	44.09	20	44.73	45.00	17	5,292	0.32%
2020/08/24	9	40.86	2.1	41.74	42.45	6.9	4,943	0.14%
2020/08/21	5	39.93	1	39.85	40.00	4	4,879	0.08%
2020/08/20	3	39.20	13	40.10	39.35	-10	4,855	-0.21%
2020/08/19	1	40.70	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	40.90	0	0.00	40.95	1	4,762	0.02%
2020/08/17	0	0.00	9	41.53	41.45	-9	4,754	-0.19%
2020/08/14	6	41.22	2	41.25	41.30	4	4,764	0.08%
2020/08/13	2	41.60	0	0.00	41.35	2	4,785	0.04%
2020/08/12	4	41.48	0	0.00	41.25	4	4,800	0.08%
2020/08/10	8	42.63	0	0.00	42.20	8	4,800	0.17%
2020/08/07	0	0.00	2	42.23	42.25	-2	4,820	-0.04%
2020/08/06	5.1	42.00	5	41.82	41.90	0.1	4,902	0.00%
2020/08/05	2	42.48	0	0.00	42.15	2	4,965	0.04%
2020/08/04	1	42.05	0	0.00	42.30	1	4,934	0.02%
2020/08/03	6	41.78	2	42.00	41.50	4	4,939	0.08%
2020/07/30	0	0.00	1	41.65	41.75	-1	4,821	-0.02%
2020/07/29	1	40.60	0	0.00	40.35	1	4,748	0.02%
2020/07/28	2	40.90	0	0.00	40.15	2	4,759	0.04%
2020/07/27	2	42.10	0	0.00	40.85	2	4,806	0.04%
2020/07/24	7	41.90	0	0.00	41.70	7	4,789	0.15%
2020/07/23	4	43.41	6	43.13	43.00	-2	4,732	-0.04%
2020/07/22	4	43.38	2	43.70	43.65	2	4,701	0.04%
2020/07/21	4	42.58	1	42.65	42.50	3	4,640	0.06%
2020/07/20	3	42.87	1	43.00	42.95	2	4,574	0.04%
2020/07/17	7	46.71	0	0.00	46.30	7	4,432	0.16%
2020/07/15	0	0.00	2	46.05	45.95	-2	4,248	-0.05%
2020/07/14	1	46.00	2	45.80	45.60	-1	4,313	-0.02%
2020/07/10	18	47.02	2	46.70	46.55	16	4,210	0.38%
2020/07/09	1	47.95	2	48.38	47.85	-1	4,137	-0.02%
2020/07/08	4	47.24	0	0.00	47.35	4	4,053	0.10%
2020/07/07	5	47.99	3	48.63	47.70	2	3,978	0.05%
2020/07/06	2	49.13	5	48.47	48.75	-3	3,839	-0.08%
2020/07/03	1	48.60	1	48.60	48.60	0	3,754	0.00%
2020/07/02	1	48.35	3	48.18	48.55	-2	3,762	-0.05%
2020/06/30	2	47.35	10	47.10	47.90	-8	3,753	-0.21%
2020/06/29	0	0.00	1	46.05	46.15	-1	3,738	-0.03%
2020/06/24	9	47.98	9	48.24	47.75	0	3,646	0.00%
2020/06/22	2	49.25	0	0.00	49.20	2	3,532	0.06%
2020/06/19	13	50.42	2	50.35	49.95	11	3,536	0.31%
2020/06/18	4	49.30	3	49.57	50.90	1	3,480	0.03%
2020/06/17	4	48.73	0	0.00	48.80	4	3,430	0.12%
2020/06/16	9	48.99	1	49.25	49.00	8	3,443	0.23%
2020/06/15	0	0.00	6	48.60	48.05	-6	3,481	-0.17%
2020/06/12	1	48.65	0	0.00	49.10	1	3,496	0.03%
2020/06/11	2	51.05	6	49.50	49.20	-4	3,480	-0.11%
2020/06/10	4.2	51.84	7	51.89	52.10	-2.8	3,405	-0.08%
2020/06/09	3	51.13	14	50.89	51.30	-11	3,344	-0.33%
2020/06/08	4	49.38	1	48.75	49.50	3	3,269	0.09%
2020/06/05	3	49.50	0	0.00	49.55	3	3,237	0.09%
2020/06/04	2	49.38	2	49.45	49.40	0	3,243	0.00%
2020/06/03	8	50.06	8	49.86	50.00	0	3,227	0.00%
2020/05/29	1	46.90	0	0.00	46.35	1	3,079	0.03%
2020/05/28	1	47.65	0	0.00	47.35	1	3,094	0.03%
2020/05/25	0	0.00	3	46.50	46.50	-3	3,166	-0.09%
2020/05/20	2	46.55	0	0.00	46.90	2	3,181	0.06%
2020/05/19	1	46.55	0	0.00	46.50	1	3,183	0.03%
2020/05/18	0	0.00	1	47.25	47.00	-1	3,246	-0.03%
2020/05/14	3	49.52	4	47.85	47.80	-1	3,272	-0.03%
2020/05/13	7	50.46	6	49.31	50.40	1	3,215	0.03%
2020/05/12	1	49.40	0	0.00	49.65	1	3,169	0.03%
2020/05/08	2	47.98	0	0.00	47.65	2	3,110	0.06%
2020/05/07	0	0.00	2	47.35	47.75	-2	3,094	-0.06%
2020/05/06	1	46.50	0	0.00	46.35	1	3,107	0.03%
2020/05/04	3	45.55	1	45.55	45.50	2	3,161	0.06%
2020/04/30	3	47.10	2	47.28	47.10	1	3,151	0.03%
2020/04/27	0	0.00	2	47.40	47.40	-2	3,240	-0.06%
2020/04/23	0	0.00	2	47.80	46.85	-2	3,272	-0.06%
2020/04/22	2	46.20	0	0.00	47.10	2	3,271	0.06%
2020/04/21	2	46.73	0	0.00	46.10	2	3,275	0.06%
2020/04/20	0	0.00	16	48.19	48.20	-16	3,253	-0.49%
2020/04/17	17	48.22	6	47.58	47.75	11	3,221	0.34%
2020/04/16	1	45.65	2	45.40	46.05	-1	3,149	-0.03%
2020/04/15	2	44.93	22	44.55	44.45	-20	3,145	-0.64%
2020/04/14	21	43.85	0	0.00	44.00	21	3,159	0.66%
2020/04/13	1	43.90	0	0.00	43.15	1	3,170	0.03%
2020/04/10	1	43.80	0	0.00	43.80	1	3,188	0.03%
2020/04/09	1	43.85	63	43.85	44.25	-62	3,222	-1.92%
2020/04/08	2	43.35	4	43.05	43.45	-2	3,221	-0.06%
2020/04/07	1	42.25	4	41.88	42.40	-3	3,174	-0.09%
2020/04/01	62	39.94	1	40.20	40.00	61	3,106	1.96%
2020/03/31	0	0.00	3	39.33	38.60	-3	3,078	-0.10%
2020/03/30	5	37.84	1	38.00	38.60	4	3,049	0.13%
2020/03/27	1	39.50	1	38.70	38.70	0	3,043	0.00%
2020/03/26	0	0.00	2	38.85	38.65	-2	3,014	-0.07%
2020/03/25	0	0.00	5	38.70	39.40	-5	3,008	-0.17%
2020/03/24	1	36.90	0	0.00	36.50	1	2,964	0.03%
2020/03/20	3	37.00	1	36.55	36.55	2	2,945	0.07%
2020/03/19	1	34.00	4	34.00	34.00	-3	2,929	-0.10%
2020/03/18	0	0.00	5	39.72	37.75	-5	2,896	-0.17%
2020/03/17	8	38.10	9	39.56	39.30	-1	2,899	-0.03%
2020/03/16	0	0.00	6	41.35	40.00	-6	2,936	-0.20%
2020/03/13	0	0.00	4	39.14	41.00	-4	2,914	-0.14%
2020/03/12	0	0.00	1	42.80	42.95	-1	2,885	-0.03%
2020/03/11	2	47.00	0	0.00	46.70	2	2,843	0.07%
2020/03/10	0	0.00	10	45.00	46.10	-10	2,833	-0.35%
2020/03/09	2	46.40	1	47.50	45.30	1	2,855	0.04%
2020/03/06	2	48.45	4	48.38	48.30	-2	2,814	-0.07%
2020/03/04	3	48.37	1	48.40	48.35	2	2,891	0.07%
2020/03/03	11	49.48	0	0.00	49.00	11	2,901	0.38%
2020/03/02	2	48.50	0	0.00	48.50	2	2,884	0.07%
2020/02/27	3	49.83	1	48.95	48.95	2	2,867	0.07%
2020/02/26	6	50.82	0	0.00	50.10	6	2,879	0.21%
2020/02/25	12	50.88	10	51.00	51.00	2	2,863	0.07%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/21	0	0.00	1	53.20	52.90	-1	2,933	-0.03%
2020/02/20	1	53.30	1	53.20	53.20	0	2,964	0.00%
2020/02/19	3	53.73	2	53.95	53.50	1	2,975	0.03%
2020/02/18	1	52.40	2	52.90	52.30	-1	2,953	-0.03%
2020/02/17	0	0.00	1	53.00	53.50	-1	3,061	-0.03%
2020/02/13	2	53.60	2	53.60	53.20	0	3,287	0.00%
2020/02/12	14	52.54	0.1	53.30	52.80	13.9	3,369	0.41%
2020/02/11	0	0.00	1	52.10	52.30	-1	3,417	-0.03%
2020/02/10	1	51.20	0	0.00	51.20	1	3,575	0.03%
2020/02/07	2	52.90	2	52.80	52.40	0	3,887	0.00%
2020/02/06	8	52.48	0	0.00	52.80	8	4,146	0.19%
2020/02/05	95	52.45	2	51.65	52.10	93	4,369	2.13%
2020/02/04	2	52.20	0	0.00	52.10	2	4,586	0.04%
2020/02/03	1	49.25	1	49.15	51.00	0	4,680	0.00%
2020/01/31	2	53.20	3	52.67	53.00	-1	4,735	-0.02%
2020/01/30	2	53.85	4	53.80	53.20	-2	5,243	-0.04%
2020/01/20	2	59.40	11	59.10	59.10	-9	5,266	-0.17%
2020/01/16	4	59.40	1	59.40	59.40	3	5,400	0.06%
2020/01/15	1	59.80	0	0.00	59.80	1	5,465	0.02%
2020/01/14	0	0.00	1	60.60	60.70	-1	5,703	-0.02%
2020/01/08	2	60.10	0	0.00	59.70	2	6,020	0.03%
2020/01/07	1	61.70	0	0.00	61.20	1	6,092	0.02%
2020/01/06	0	0.00	3	62.33	62.10	-3	6,167	-0.05%
2020/01/03	2	63.95	2	64.45	63.70	0	6,200	0.00%
2020/01/02	3	63.97	0	0.00	64.10	3	6,331	0.05%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/26	1	63.20	3	63.13	63.10	-2	7,063	-0.03%
2019/12/25	3	62.50	0	0.00	62.60	3	7,195	0.04%
2019/12/24	2	62.90	1	62.80	62.30	1	7,296	0.01%
2019/12/23	1	62.90	1	62.90	62.80	0	7,328	0.00%
2019/12/18	1	62.90	0	0.00	62.40	1	7,631	0.01%
2019/12/17	1	62.70	0	0.00	62.80	1	7,667	0.01%
2019/12/13	1	62.00	0	0.00	61.90	1	7,714	0.01%
2019/12/12	0	0.00	1	63.60	62.90	-1	7,743	-0.01%
2019/12/11	1	64.50	1	64.50	63.30	0	7,751	0.00%
2019/12/09	0	0.00	1	63.80	63.40	-1	8,005	-0.01%
2019/12/06	3	62.93	2	62.80	62.50	1	8,147	0.01%
2019/12/05	1	63.50	0	0.00	63.30	1	8,208	0.01%
2019/12/04	2	62.90	0	0.00	62.70	2	8,454	0.02%
2019/12/03	1	61.70	0	0.00	61.70	1	8,485	0.01%
2019/12/02	1	61.50	13	61.45	61.20	-12	8,479	-0.14%
2019/11/29	17	63.25	0	0.00	62.50	17	8,447	0.20%
2019/11/27	1	64.10	1	64.00	64.00	0	8,499	0.00%
2019/11/26	1	64.50	1	64.20	64.10	0	8,509	0.00%
2019/11/25	2	63.80	1	64.50	63.70	1	8,510	0.01%
2019/11/22	2	64.00	0	0.00	63.90	2	8,547	0.02%
2019/11/21	1	64.10	9	63.94	64.30	-8	8,765	-0.09%
2019/11/20	3	65.33	0	0.00	65.30	3	8,814	0.03%
2019/11/19	4	66.45	5	66.80	66.00	-1	9,166	-0.01%
2019/11/18	3	66.80	2	66.75	66.70	1	9,281	0.01%
2019/11/15	2	66.80	1	66.80	66.40	1	9,341	0.01%
2019/11/14	43	67.81	0	0.00	67.10	43	9,384	0.46%
2019/11/13	1	67.10	8	66.94	66.90	-7	9,347	-0.07%
2019/11/12	1	64.90	2	65.70	65.90	-1	9,479	-0.01%
2019/11/11	6	64.20	4	66.00	64.00	2	9,646	0.02%
2019/11/08	32.1	66.87	3	66.90	66.90	29.1	9,641	0.30%
2019/11/07	36	66.19	3	66.57	66.30	33	9,805	0.34%
2019/11/06	18	67.32	9	66.90	66.60	9	9,818	0.09%
2019/11/05	10	67.02	15	66.25	66.50	-5	9,702	-0.05%
2019/11/04	10	65.04	25	65.58	65.60	-15	9,686	-0.15%
2019/11/01	1	63.80	0	0.00	63.90	1	9,845	0.01%
2019/10/31	14	64.29	6	64.65	65.00	8	10,188	0.08%
2019/10/30	16	64.01	4	64.28	63.90	12	10,575	0.11%
2019/10/29	56	65.67	25	65.19	64.60	31	10,517	0.29%
2019/10/28	3	64.97	2	64.75	64.40	1	10,022	0.01%
2019/10/25	16	64.20	5	63.70	64.20	11	9,933	0.11%
2019/10/24	15	63.83	14	63.85	64.00	1	9,892	0.01%
2019/10/23	0	0.00	20	62.85	62.70	-20	9,849	-0.20%
2019/10/22	3	63.20	0	0.00	63.10	3	9,833	0.03%
2019/10/21	0	0.00	7	63.87	64.30	-7	9,599	-0.07%
2019/10/16	0	0.00	7	62.91	63.30	-7	9,571	-0.07%
2019/10/15	4	62.88	2	62.30	62.30	2	9,508	0.02%
2019/10/14	1	62.30	3	62.53	62.30	-2	9,441	-0.02%
2019/10/09	5	62.20	3	62.97	62.20	2	9,397	0.02%
2019/10/08	1	62.70	3	63.67	62.60	-2	9,464	-0.02%
2019/10/07	0	0.00	25	63.57	63.70	-25	9,548	-0.26%
2019/10/04	23	63.56	13	63.65	62.50	10	9,463	0.11%
2019/10/03	25	63.53	17	63.28	63.60	8	9,263	0.09%
2019/10/02	5	62.00	1	62.60	62.50	4	9,151	0.04%
2019/10/01	31	61.30	7	61.16	61.00	24	8,990	0.27%
2019/09/27	2	59.50	0	0.00	59.10	2	8,875	0.02%
2019/09/26	0	0.00	3	60.93	60.50	-3	8,827	-0.03%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	10	62.20	13	62.15	61.50	-3	9,042	-0.03%
2019/09/23	2	61.60	0	0.00	61.20	2	8,835	0.02%
2019/09/20	1	60.80	3	61.20	61.20	-2	8,840	-0.02%
2019/09/19	2	60.70	0	0.00	60.30	2	8,815	0.02%
2019/09/18	1	60.90	1	61.10	61.10	0	8,834	0.00%
2019/09/17	2	61.35	1	62.20	61.00	1	8,793	0.01%
2019/09/16	6	61.15	3	61.27	61.30	3	8,788	0.03%
2019/09/12	10	62.45	4	62.55	62.40	6	8,809	0.07%
2019/09/11	3	61.83	2	62.70	61.80	1	8,800	0.01%
2019/09/10	3	61.97	8	61.69	61.80	-5	8,753	-0.06%
2019/09/09	4	60.65	4	60.73	60.30	0	8,612	0.00%
2019/09/06	7	61.26	7	60.89	59.80	0	8,539	0.00%
2019/09/05	6	59.95	3	59.93	59.70	3	8,305	0.04%
2019/09/04	0	0.00	2	58.90	59.20	-2	8,278	-0.02%
2019/09/03	1	58.40	1	58.90	58.80	0	8,340	0.00%
2019/09/02	2	60.20	2	59.40	59.10	0	8,384	0.00%
2019/08/30	3	58.70	5	58.92	59.10	-2	8,349	-0.02%
2019/08/29	1	58.30	1	58.50	58.00	0	8,373	0.00%
2019/08/28	1	57.80	0	0.00	57.80	1	8,474	0.01%
2019/08/27	3	57.93	12	58.03	57.50	-9	8,496	-0.11%
2019/08/26	11	58.06	7	58.51	56.70	4	8,490	0.05%
2019/08/23	4	61.15	71	61.26	61.20	-67	8,348	-0.80%
2019/08/22	25	63.25	5	63.16	62.20	20	8,279	0.24%
2019/08/21	27	61.45	2	61.40	61.80	25	7,926	0.32%
2019/08/20	3	60.93	0	0.00	60.20	3	7,874	0.04%
2019/08/19	11	60.69	3	60.90	60.70	8	7,874	0.10%
2019/08/16	2	59.40	1	59.70	59.30	1	7,800	0.01%
2019/08/15	10	59.38	3	59.53	59.00	7	7,687	0.09%
2019/08/14	3	62.03	3	61.47	62.20	0	7,419	0.00%
2019/08/13	3	59.70	4	60.23	59.70	-1	7,159	-0.01%
2019/08/12	10	60.38	2	60.60	60.00	8	7,064	0.11%
2019/08/08	1	59.30	5	58.94	58.70	-4	6,838	-0.06%
2019/08/07	7	59.17	5	59.22	58.40	2	6,678	0.03%
2019/08/06	3	59.23	1	60.00	60.40	2	6,522	0.03%
2019/08/05	10	61.81	4	60.45	58.60	6	6,359	0.09%
2019/08/02	5	59.02	11	59.38	59.90	-6	6,038	-0.10%
2019/08/01	6	55.70	10	56.70	58.80	-4	5,477	-0.07%
2019/07/31	4	53.60	2	53.45	53.50	2	5,012	0.04%
2019/07/30	2	53.50	5	53.00	51.90	-3	4,981	-0.06%
2019/07/26	38	53.40	0	0.00	53.30	38	5,047	0.75%
2019/07/25	2	53.35	0	0.00	53.80	2	5,065	0.04%
2019/07/24	5	52.34	6	52.50	52.90	-1	5,037	-0.02%
2019/07/23	0	0.00	1	52.10	51.70	-1	5,134	-0.02%
2019/07/22	1	52.10	2	52.20	51.80	-1	5,137	-0.02%
2019/07/19	3	53.30	0	0.00	53.50	3	5,151	0.06%
2019/07/18	5	54.18	5	54.34	53.00	0	5,120	0.00%
2019/07/17	0	0.00	2	55.05	55.10	-2	5,077	-0.04%
2019/07/16	3	56.00	1	56.00	55.80	2	5,016	0.04%
2019/07/15	10	56.20	0	0.00	55.70	10	4,967	0.20%
2019/07/12	3	56.43	4	56.43	56.20	-1	4,950	-0.02%
2019/07/11	8	56.89	6	57.00	56.80	2	4,848	0.04%
2019/07/10	1	55.60	1	55.30	55.50	0	4,634	0.00%
2019/07/09	1	54.70	3	55.47	54.60	-2	4,693	-0.04%
2019/07/08	5	55.90	1	56.30	55.40	4	4,791	0.08%
2019/07/05	0	0.00	1	55.50	55.50	-1	4,967	-0.02%
2019/07/04	1	55.00	1	55.00	55.10	0	4,986	0.00%
2019/07/03	5	54.70	5	55.50	54.50	0	5,013	0.00%
2019/07/02	1	55.80	0	0.00	55.60	1	5,148	0.02%
2019/07/01	4	55.73	10	56.29	56.50	-6	5,152	-0.12%
2019/06/28	4	55.48	0	0.00	54.10	4	5,017	0.08%
2019/06/27	2	55.20	3	55.03	55.00	-1	5,004	-0.02%
2019/06/26	4	54.43	5	54.30	54.10	-1	5,080	-0.02%
2019/06/25	5	55.54	3	55.17	54.40	2	5,124	0.04%
2019/06/24	2	55.55	0	0.00	55.70	2	5,088	0.04%
2019/06/21	3	55.30	2	55.55	55.00	1	5,125	0.02%
2019/06/20	4	55.70	3	55.53	55.60	1	5,133	0.02%
2019/06/19	1	53.30	6	55.48	56.30	-5	5,108	-0.10%
2019/06/18	2	53.00	1	52.90	52.50	1	4,982	0.02%
2019/06/17	4	52.15	1	52.50	51.60	3	4,948	0.06%
2019/06/14	0	0.00	2	51.60	51.00	-2	4,943	-0.04%
2019/06/13	1	51.30	3	51.40	51.40	-2	4,970	-0.04%
2019/06/12	6	52.48	2	52.65	52.00	4	4,986	0.08%
2019/06/11	2	51.10	3	51.77	51.60	-1	5,001	-0.02%
2019/06/10	1	51.00	3	50.18	51.00	-2	4,974	-0.04%
2019/06/06	1	48.75	2	49.30	48.65	-1	5,141	-0.02%
2019/06/05	1	49.90	1	50.50	49.50	0	5,133	0.00%
2019/06/04	3	49.12	1	48.90	49.00	2	5,069	0.04%
2019/06/03	1	48.45	1	47.70	48.35	0	4,984	0.00%
2019/05/31	1	47.85	2	47.83	48.25	-1	5,001	-0.02%
2019/05/30	5	48.30	2	47.15	48.20	3	5,046	0.06%
2019/05/29	2	46.40	0	0.00	46.60	2	5,021	0.04%
2019/05/28	0	0.00	2	47.50	46.90	-2	5,004	-0.04%
2019/05/27	2	46.48	1	45.50	47.05	1	5,015	0.02%
2019/05/24	1	48.70	0	0.00	48.60	1	4,961	0.02%
2019/05/23	2	50.45	8	51.30	50.20	-6	4,901	-0.12%
2019/05/14	2	55.70	2	55.10	55.30	0	5,622	0.00%
2019/05/13	3	55.87	0	0.00	55.30	3	5,616	0.05%
2019/05/10	1	58.80	2	58.30	58.00	-1	5,551	-0.02%
2019/05/07	1	62.00	0	0.00	62.00	1	5,413	0.02%
2019/05/06	1	59.70	1	60.80	60.60	0	5,394	0.00%
2019/04/30	0	0.00	3	63.20	63.20	-3	5,230	-0.06%
2019/04/29	4	62.73	0	0.00	61.40	4	5,210	0.08%
2019/04/24	0	0.00	2	67.80	68.10	-2	5,129	-0.04%
2019/04/23	0	0.00	35	65.10	66.00	-35	5,089	-0.69%
2019/04/18	36	67.59	12	68.36	67.60	24	5,206	0.46%
2019/04/16	0	0.00	31	68.59	68.40	-31	5,284	-0.59%
2019/04/15	11	69.87	60.2	68.00	67.30	-49.2	5,255	-0.94%
2019/04/12	1	69.50	5	69.80	69.90	-4	5,180	-0.08%
2019/04/11	52.2	67.64	9	69.22	67.00	43.2	5,076	0.85%
2019/04/10	0	0.00	8	64.80	65.80	-8	4,800	-0.17%
2019/04/08	45	63.62	7	64.01	64.20	38	4,694	0.81%
2019/04/03	2	62.95	8	62.51	61.90	-6	4,510	-0.13%
2019/04/02	5	61.10	0	0.00	61.90	5	4,403	0.11%
2019/04/01	1	61.30	5	60.50	60.00	-4	4,335	-0.09%
2019/03/29	9	61.10	4	60.70	60.70	5	4,286	0.12%
2019/03/25	1	58.00	2	58.20	57.90	-1	4,125	-0.02%
2019/03/22	1	60.00	0	0.00	60.10	1	4,051	0.02%
2019/03/20	2	60.50	0	0.00	60.90	2	3,961	0.05%
2019/03/18	1	61.40	0	0.00	61.50	1	3,882	0.03%
2019/03/15	5	61.60	1	62.00	62.40	4	3,841	0.10%
2019/03/14	0	0.00	2	63.20	62.20	-2	3,792	-0.05%
2019/03/13	5	61.90	2	62.50	62.50	3	3,775	0.08%
2019/03/12	1	62.70	10	62.67	62.00	-9	3,727	-0.24%
2019/03/08	0	0.00	1	58.50	58.00	-1	3,562	-0.03%
2019/03/07	1	59.00	11	57.79	57.90	-10	3,641	-0.27%
2019/03/06	7	59.86	0	0.00	59.80	7	3,746	0.19%
2019/03/05	13	60.78	5	60.76	60.10	8	3,727	0.21%
2019/02/27	0	0.00	2	57.70	58.20	-2	3,573	-0.06%
2019/02/25	1	58.10	0	0.00	58.50	1	3,532	0.03%
2019/02/20	5	58.90	7	58.97	59.00	-2	3,565	-0.06%
2019/02/19	4	59.98	7	60.01	59.70	-3	3,543	-0.08%
2019/02/18	3	57.90	3	58.67	58.20	0	3,484	0.00%
2019/02/15	5	55.44	2	56.60	56.70	3	3,413	0.09%
2019/02/14	0	0.00	3	56.50	55.00	-3	3,443	-0.09%
2019/02/13	6	53.05	26	52.40	53.50	-20	3,282	-0.61%
2019/02/12	20	51.10	0	0.00	51.60	20	3,297	0.61%
2019/01/30	1	50.80	2	51.00	50.40	-1	3,265	-0.03%
2019/01/29	2	50.00	0	0.00	50.70	2	3,257	0.06%
2019/01/28	0	0.00	2	50.45	50.50	-2	3,267	-0.06%
2019/01/25	1	49.75	1	50.20	50.30	0	3,297	0.00%
2019/01/22	10	48.75	10	49.45	48.55	0	3,339	0.00%
2019/01/21	0	0.00	2	48.93	49.65	-2	3,335	-0.06%
2019/01/17	0	0.00	2	49.25	47.90	-2	3,386	-0.06%
2019/01/16	7	50.76	6	50.70	50.90	1	3,300	0.03%
2019/01/15	2	50.00	2	49.70	49.70	0	3,226	0.00%
2019/01/14	1	49.75	0	0.00	49.65	1	3,218	0.03%
2019/01/11	0	0.00	1	50.20	49.65	-1	3,210	-0.03%
2019/01/10	10	49.19	6	49.83	49.85	4	3,201	0.12%
2019/01/09	0	0.00	2	47.43	48.45	-2	3,096	-0.06%
2019/01/03	1	46.10	2	45.43	44.60	-1	2,948	-0.03%
2018/12/20	0	0.00	3	43.90	42.60	-3	3,016	-0.10%
2018/12/19	3	44.55	0	0.00	44.50	3	3,000	0.10%
2018/12/18	0	0.00	1	44.00	43.60	-1	2,983	-0.03%
2018/12/14	1	43.00	0	0.00	42.95	1	3,025	0.03%
2018/12/06	1	44.30	0	0.00	44.40	1	3,087	0.03%
2018/12/04	1	47.15	1	47.65	46.90	0	3,072	0.00%
2018/12/03	0	0.00	1	48.35	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	3	45.15	46.00	-3	3,069	-0.10%
2018/11/29	1	44.60	7	44.22	44.45	-6	2,983	-0.20%
2018/11/28	1	41.65	3	42.15	42.30	-2	2,850	-0.07%
2018/11/27	2	40.73	0	0.00	41.20	2	2,829	0.07%
2018/11/22	0	0.00	3	42.17	41.30	-3	2,808	-0.11%
2018/11/20	0	0.00	1	41.30	42.60	-1	2,804	-0.04%
2018/11/19	0	0.00	1	43.00	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	1	41.35	41.10	-1	2,609	-0.04%
2018/11/15	5	39.46	0	0.00	39.45	5	2,533	0.20%
2018/11/14	2	41.10	6	40.85	40.80	-4	2,490	-0.16%
2018/11/13	2	40.35	3	38.35	40.05	-1	2,384	-0.04%
2018/11/12	1	37.80	0	0.00	37.50	1	2,262	0.04%
2018/11/09	4	36.63	3	36.25	36.50	1	2,214	0.05%
2018/11/07	0	0.00	1	39.10	38.50	-1	2,098	-0.05%
2018/11/06	0	0.00	1	38.85	38.85	-1	2,098	-0.05%
2018/11/05	6	40.03	5	40.40	39.90	1	2,094	0.05%
2018/11/02	3	40.80	1	41.15	41.00	2	2,096	0.10%
2018/11/01	3	41.53	2	42.05	41.30	1	2,095	0.05%
2018/10/31	0	0.00	2	41.45	41.60	-2	2,161	-0.09%
2018/10/30	5	39.90	5	39.65	39.95	0	2,176	0.00%
2018/10/25	9	41.07	1	42.30	40.90	8	2,219	0.36%
2018/10/23	1	45.00	0	0.00	43.80	1	2,244	0.04%
2018/10/18	3	43.90	0	0.00	44.00	3	2,271	0.13%
2018/10/16	1	44.00	0	0.00	43.80	1	2,327	0.04%
2018/10/15	1	43.80	0	0.00	43.55	1	2,401	0.04%
2018/10/12	1	43.50	0	0.00	43.95	1	2,475	0.04%
2018/10/11	0	0.00	1	43.15	43.05	-1	2,478	-0.04%
2018/10/08	3	49.03	0	0.00	49.20	3	2,459	0.12%
2018/10/05	1	47.85	2	49.20	47.75	-1	2,491	-0.04%
2018/10/04	0	0.00	3	50.33	50.20	-3	2,473	-0.12%
2018/10/03	2	52.45	3	51.43	50.40	-1	2,488	-0.04%
2018/10/02	1	51.70	8	51.50	51.40	-7	2,458	-0.28%
2018/10/01	4	50.23	0	0.00	50.40	4	2,422	0.17%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/20	0	0.00	1	49.90	49.00	-1	2,524	-0.04%
2018/09/19	0	0.00	2	50.15	50.20	-2	2,482	-0.08%
2018/09/18	0	0.00	1	48.40	48.20	-1	2,449	-0.04%
2018/09/17	1	48.05	1	47.95	48.45	0	2,441	0.00%
2018/09/14	2	47.35	0	0.00	48.45	2	2,438	0.08%
2018/09/13	3	47.32	2	47.23	46.85	1	2,424	0.04%
2018/09/12	1	46.95	0	0.00	48.00	1	2,438	0.04%
2018/09/11	4	47.91	1	48.05	47.30	3	2,439	0.12%
2018/09/10	1	50.10	3	49.33	48.00	-2	2,440	-0.08%
2018/09/07	5	51.62	0	0.00	51.30	5	2,415	0.21%
2018/09/06	1	55.00	0	0.00	53.80	1	2,382	0.04%
2018/09/03	6	55.57	2	55.50	55.20	4	2,309	0.17%
2018/08/31	0	0.00	2	56.65	57.00	-2	2,314	-0.09%
2018/08/30	1	57.70	0	0.00	57.70	1	2,359	0.04%
2018/08/29	3	58.43	3	58.93	58.90	0	2,395	0.00%
2018/08/28	2	58.70	2	59.20	59.00	0	2,385	0.00%
2018/08/22	0	0.00	1	56.00	55.60	-1	2,334	-0.04%
2018/08/21	1	56.00	2	56.30	55.80	-1	2,325	-0.04%
2018/08/16	3	57.93	1	58.30	58.00	2	2,365	0.08%
2018/08/15	5	59.06	2	58.40	58.10	3	2,373	0.13%
2018/08/13	0	0.00	2	58.70	56.80	-2	2,417	-0.08%
2018/08/09	0	0.00	2	59.60	59.60	-2	2,390	-0.08%
2018/08/08	3	60.13	1	60.10	60.40	2	2,374	0.08%
2018/08/07	7	60.14	8	60.20	60.00	-1	2,353	-0.04%
2018/08/03	2	56.80	0	0.00	57.10	2	2,265	0.09%
2018/08/02	1	56.60	7	57.66	56.50	-6	2,267	-0.26%
2018/08/01	5	56.80	1	56.90	57.70	4	2,247	0.18%
2018/07/31	4	57.03	0	0.00	57.50	4	2,207	0.18%
2018/07/30	0	0.00	3	57.50	56.50	-3	2,214	-0.14%
2018/07/27	1	55.30	0	0.00	56.40	1	2,182	0.05%
2018/07/25	0	0.00	2	54.60	54.50	-2	2,164	-0.09%
2018/07/23	5	56.52	5	56.18	55.20	0	2,183	0.00%
2018/07/20	3	54.80	1	54.10	55.80	2	2,136	0.09%
2018/07/19	3	53.93	0	0.00	53.40	3	2,080	0.14%
2018/07/17	0	0.00	2	53.30	53.10	-2	2,021	-0.10%
2018/07/13	1	53.90	0	0.00	54.20	1	2,049	0.05%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/06	0	0.00	2	55.50	54.90	-2	2,053	-0.10%
2018/07/04	1	59.00	0	0.00	59.00	1	2,066	0.05%
2018/07/02	2	60.25	0	0.00	60.00	2	2,065	0.10%
2018/06/29	0	0.00	6	62.63	61.80	-6	2,057	-0.29%
2018/06/21	3	60.20	0	0.00	59.00	3	1,976	0.15%
2018/06/20	1	60.40	0	0.00	60.50	1	1,999	0.05%
2018/06/19	0	0.00	1	62.90	61.30	-1	2,030	-0.05%
2018/06/13	1	61.80	0	0.00	61.80	1	2,054	0.05%
2018/06/11	0	0.00	4	62.00	61.70	-4	2,085	-0.19%
2018/06/08	1	62.70	1	62.60	62.10	0	2,092	0.00%
2018/06/06	0	0.00	1	62.60	62.60	-1	2,076	-0.05%
2018/06/04	3	58.23	0	0.00	58.80	3	2,014	0.15%
2018/06/01	2	58.10	0	0.00	57.60	2	2,017	0.10%
2018/05/29	1	58.10	1	58.70	58.20	0	2,148	0.00%
2018/05/28	3	59.00	0	0.00	58.50	3	2,205	0.14%
2018/05/23	1	57.00	0	0.00	56.50	1	2,358	0.04%
2018/05/16	1	56.80	0	0.00	56.40	1	2,453	0.04%
2018/05/15	1	57.30	0	0.00	56.90	1	2,500	0.04%
2018/05/11	2	58.80	0	0.00	58.20	2	2,537	0.08%
2018/05/03	2	58.25	0	0.00	58.00	2	2,649	0.08%
2018/05/02	1	59.70	0	0.00	59.60	1	2,695	0.04%
2018/04/30	0	0.00	5	56.60	60.50	-5	2,767	-0.18%
2018/04/24	0	0.00	1	59.20	57.80	-1	3,008	-0.03%
2018/04/23	0	0.00	2	61.00	60.80	-2	3,067	-0.07%
2018/04/20	5	62.20	0	0.00	61.20	5	3,170	0.16%
2018/04/17	1	61.50	0	0.00	62.00	1	3,406	0.03%
2018/03/26	3	64.00	3	64.33	63.00	0	4,159	0.00%
2018/03/23	3	62.60	3	60.40	64.50	0	4,164	0.00%
2018/03/22	1	64.40	1	64.30	63.30	0	4,141	0.00%
2018/03/21	3	66.33	2	66.70	65.80	1	4,126	0.02%
2018/03/20	3	66.20	1	67.20	66.00	2	4,143	0.05%
2018/03/14	1	68.90	0	0.00	69.00	1	4,215	0.02%
2018/03/13	1	69.50	0	0.00	69.90	1	4,231	0.02%
2018/03/05	1	72.30	0	0.00	70.60	1	4,465	0.02%
2018/03/02	1	72.40	0	0.00	72.60	1	4,465	0.02%
2018/02/27	1	75.50	1	76.60	75.00	0	4,433	0.00%
2018/02/26	1	76.60	0	0.00	77.00	1	4,453	0.02%
2018/02/23	1	74.00	0	0.00	74.20	1	4,593	0.02%
2018/02/22	5	74.00	0	0.00	74.00	5	4,790	0.10%
2018/02/21	1	74.20	1	73.50	72.80	0	4,746	0.00%
2018/02/09	1	73.70	1	73.90	74.60	0	4,675	0.00%
2018/02/08	1	77.80	10	77.34	76.70	-9	4,627	-0.19%
2018/02/06	1	75.30	1	75.80	74.30	0	4,559	0.00%
2018/02/02	0	0.00	1	79.70	79.90	-1	4,517	-0.02%
2018/01/31	1	81.70	0	0.00	82.60	1	4,510	0.02%
2018/01/30	3	82.73	3	82.97	82.70	0	4,526	0.00%
2018/01/29	1	81.80	1	83.50	80.80	0	4,492	0.00%
2018/01/24	2	82.45	1	82.20	82.40	1	4,483	0.02%
2018/01/23	1	81.30	8	80.61	81.40	-7	4,510	-0.16%
2018/01/18	5	78.50	0	0.00	75.80	5	4,455	0.11%
2018/01/17	1	77.10	1	78.40	77.90	0	4,395	0.00%
2018/01/16	4	81.25	11	81.20	80.30	-7	4,293	-0.16%
2018/01/15	1	78.80	0	0.00	79.00	1	4,172	0.02%
2018/01/12	5	76.66	0	0.00	76.40	5	4,088	0.12%
2018/01/11	0	0.00	2	74.55	74.40	-2	4,021	-0.05%
2018/01/10	4	76.80	3	76.50	74.00	1	3,986	0.03%
2018/01/09	3	80.03	0	0.00	79.30	3	3,779	0.08%
2018/01/08	2	85.20	0	0.00	84.00	2	3,662	0.05%
2018/01/05	3	90.13	4	90.58	88.30	-1	3,612	-0.03%
2018/01/04	2	88.05	2	87.10	88.00	0	3,514	0.00%
2018/01/03	1	85.50	0	0.00	87.30	1	3,549	0.03%