致伸 (4915)-玉山-左營券商分點個股進出

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
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/22	1.1	96.38	3	96.60	96.40	-1.9	6,265	-0.03%
2024/05/21	1	93.50	12	94.99	93.70	-11	6,315	-0.17%
2024/05/20	12	93.50	0	0.00	93.50	12	6,270	0.19%
2024/05/17	3	92.67	0	0.00	92.50	3	6,193	0.05%
2024/05/16	0	0.00	1	94.30	95.20	-1	6,186	-0.02%
2024/05/15	2.2	93.69	6	93.83	93.60	-3.8	6,167	-0.06%
2024/05/14	1	94.50	0	0.00	95.90	1	6,226	0.02%
2024/05/13	2	94.25	1	94.80	95.30	1	6,199	0.02%
2024/05/10	2	95.40	0	0.00	94.90	2	6,168	0.03%
2024/05/09	1	96.60	0	0.00	96.00	1	6,135	0.02%
2024/05/08	1	98.50	0	0.00	99.20	1	6,069	0.02%
2024/05/07	0	0.00	1	94.80	96.20	-1	5,972	-0.02%
2024/05/06	1	96.40	0.1	96.40	96.20	1	5,933	0.02%
2024/05/03	0	0.00	2	96.70	96.40	-2	5,857	-0.03%
2024/05/02	5	95.44	1.9	97.11	94.60	3.1	5,742	0.05%
2024/04/30	4.3	96.03	5	96.44	97.00	-0.7	5,565	-0.01%
2024/04/29	0	0.00	5.1	87.57	89.10	-5.1	5,238	-0.10%
2024/04/26	0	0.00	1	87.00	87.40	-1	5,220	-0.02%
2024/04/25	2	86.15	1	85.90	85.50	1	5,202	0.02%
2024/04/24	0	0.00	1	88.10	87.70	-1	5,205	-0.02%
2024/04/23	3	86.97	1.3	87.39	88.00	1.7	5,167	0.03%
2024/04/22	0	85.90	0	0.00	85.80	0	5,116	0.00%
2024/04/19	0	0.00	11	84.17	85.40	-11	5,068	-0.22%
2024/04/18	1	86.80	0.1	87.00	87.00	0.9	4,989	0.02%
2024/04/17	1	84.50	0.2	84.50	85.30	0.9	4,938	0.02%
2024/04/16	0	0.00	2	84.20	84.70	-2	4,932	-0.04%
2024/04/15	0	0.00	0	85.70	85.30	0	4,895	0.00%
2024/04/12	1	85.10	1	85.00	85.00	0	4,934	0.00%
2024/04/11	2	86.15	0.1	86.60	86.80	1.9	4,916	0.04%
2024/04/10	1	84.70	1	84.90	84.70	0	4,936	0.00%
2024/04/09	0	83.30	0	0.00	83.30	0	4,947	0.00%
2024/04/08	1.1	82.42	0	0.00	82.50	1.1	4,973	0.02%
2024/04/01	0	0.00	2	83.20	82.70	-2	5,017	-0.04%
2024/03/29	5	83.00	0.3	83.60	83.70	4.7	4,986	0.09%
2024/03/28	4.4	87.90	2	87.55	85.80	2.4	4,785	0.05%
2024/03/27	1	85.50	0.1	82.01	85.20	0.9	4,614	0.02%
2024/03/26	5	81.00	0.3	81.90	82.10	4.7	4,584	0.10%
2024/03/25	0.3	82.93	5	82.60	82.80	-4.7	4,669	-0.10%
2024/03/22	0.3	85.80	8	84.60	84.50	-7.7	4,739	-0.16%
2024/03/21	2.1	85.79	3	85.90	86.70	-0.9	4,831	-0.02%
2024/03/20	9.3	87.15	7	85.57	85.50	2.3	4,867	0.05%
2024/03/19	1.3	82.64	4.1	84.43	85.00	-2.9	4,775	-0.06%
2024/03/18	0	80.20	0.2	80.80	80.20	-0.2	4,679	0.00%
2024/03/15	0	0.00	3.6	79.68	78.70	-3.6	4,653	-0.08%
2024/03/14	6	78.25	3	78.50	79.50	3	4,607	0.07%
2024/03/13	7.7	78.53	5.1	79.00	78.70	2.6	4,524	0.06%
2024/03/12	1.1	77.28	0.4	76.81	77.50	0.7	4,410	0.02%
2024/03/11	0	74.70	0	0.00	74.60	0	4,378	0.00%
2024/03/08	0	0.00	8	73.23	73.30	-8	4,365	-0.18%
2024/03/07	2	76.50	1	75.60	75.80	1	4,238	0.02%
2024/03/06	4.1	76.65	0.1	76.80	76.90	4	4,203	0.10%
2024/03/05	0.1	76.00	1.1	76.21	76.80	-1	4,210	-0.02%
2024/03/04	0.4	74.67	1	74.40	75.70	-0.6	4,155	-0.01%
2024/03/01	0	0.00	12	73.24	73.10	-12	4,067	-0.30%
2024/02/27	5	72.00	10	71.50	72.00	-5	3,969	-0.13%
2024/02/26	0	0.00	1	72.10	72.00	-1	3,924	-0.03%
2024/02/23	17	72.05	8	72.26	72.40	9	3,887	0.23%
2024/02/22	1.3	71.32	2	71.10	71.20	-0.7	3,832	-0.02%
2024/02/21	4	69.20	0	0.00	68.90	4	3,686	0.11%
2024/02/20	3	68.63	7	68.90	68.90	-4	3,651	-0.11%
2024/02/19	2	69.10	0.5	68.70	69.10	1.5	3,650	0.04%
2024/02/16	2	68.70	1	68.60	68.30	1	3,645	0.03%
2024/02/15	3	67.97	0.2	67.97	68.50	2.8	3,661	0.08%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/01/18	1	64.30	0	0.00	64.80	1	4,279	0.02%
2024/01/17	0	0.00	1	65.70	65.30	-1	4,274	-0.02%
2024/01/15	0	0.00	0.1	65.50	65.80	-0.1	4,353	0.00%
2024/01/11	0.1	65.10	1	65.00	65.00	-0.9	4,394	-0.02%
2024/01/08	0.3	64.93	0.8	65.31	65.50	-0.5	4,407	-0.01%
2024/01/04	0.6	66.88	4	66.10	67.20	-3.4	4,322	-0.08%
2024/01/03	2.2	67.76	0.2	67.50	67.20	2	4,297	0.05%
2024/01/02	2.4	67.61	1	67.50	67.50	1.4	4,282	0.03%
2023/12/29	1	67.30	0	0.00	67.70	1	4,260	0.02%
2023/12/26	0	0.00	1	66.00	66.10	-1	4,168	-0.02%
2023/12/25	0	0.00	1.4	66.03	66.00	-1.4	4,151	-0.03%
2023/12/21	1.4	66.43	0	0.00	66.20	1.4	4,084	0.03%
2023/12/20	1.2	67.10	3	66.97	67.10	-1.8	4,009	-0.04%
2023/12/19	0.2	66.20	0	0.00	65.90	0.2	3,879	0.01%
2023/12/18	2	66.85	2	67.10	66.60	0	3,773	0.00%
2023/12/14	1	66.30	2	66.00	66.80	-1	3,588	-0.03%
2023/12/13	1	64.60	0	0.00	65.70	1	3,517	0.03%
2023/12/12	0	0.00	0.3	64.20	64.20	-0.3	3,520	-0.01%
2023/12/11	0.2	63.75	1	63.60	63.50	-0.8	3,570	-0.02%
2023/12/08	0.1	64.10	0	0.00	63.80	0.1	3,727	0.00%
2023/12/06	1.3	64.08	0	0.00	63.90	1.3	4,072	0.03%
2023/12/01	1	64.90	4	65.30	65.20	-3	4,303	-0.07%
2023/11/30	2	65.00	0	0.00	64.50	2	4,396	0.05%
2023/11/29	2	65.50	0.1	65.60	65.50	1.9	4,342	0.04%
2023/11/28	4.1	65.09	0.1	65.00	65.10	4	4,353	0.09%
2023/11/24	0.1	64.70	0	0.00	64.60	0.1	4,391	0.00%
2023/11/22	2	64.15	5	64.20	64.20	-3	4,419	-0.07%
2023/11/21	0	0.00	1	64.40	64.10	-1	4,436	-0.02%
2023/11/14	2	64.15	2	63.70	63.70	0	4,358	0.00%
2023/11/13	1	64.50	1	64.60	64.50	0	4,336	0.00%
2023/11/09	0	0.00	2	64.10	64.00	-2	4,355	-0.05%
2023/11/07	1.1	63.31	0	0.00	63.40	1.1	4,293	0.03%
2023/11/06	1.2	64.39	18	64.10	64.60	-16.8	4,229	-0.40%
2023/11/03	2	62.81	6	62.88	63.30	-4	4,184	-0.09%
2023/11/02	2	62.95	2	62.30	63.10	0	4,161	0.00%
2023/11/01	27	63.13	6	63.10	62.40	21	4,091	0.51%
2023/10/25	10	70.60	0	0.00	70.70	10	4,103	0.24%
2023/10/20	0	0.00	0.1	68.70	68.80	-0.1	4,015	0.00%
2023/10/19	1.1	69.59	2.1	69.63	70.30	-1	4,015	-0.02%
2023/10/18	1	70.00	2.1	70.10	70.00	-1.1	4,099	-0.03%
2023/10/17	1	70.50	1	70.30	69.90	0	4,062	0.00%
2023/10/16	1.2	70.26	3.5	70.40	69.90	-2.3	4,098	-0.06%
2023/10/13	1	71.90	0	0.00	71.70	1	4,124	0.02%
2023/10/12	1.1	71.49	0	0.00	71.90	1.1	4,126	0.03%
2023/10/11	3	71.30	0	0.00	71.20	3	4,123	0.07%
2023/10/06	2	70.40	2	71.00	70.00	0	4,156	0.00%
2023/10/05	5	70.82	0	0.00	71.00	5	4,178	0.12%
2023/10/04	0	0.00	5	69.26	69.30	-5	4,164	-0.12%
2023/10/02	2	68.95	1	69.10	69.10	1	4,167	0.02%
2023/09/28	0	0.00	2	69.35	69.20	-2	4,223	-0.05%
2023/09/27	2	69.20	0	0.00	69.40	2	4,276	0.05%
2023/09/26	0	70.20	0	0.00	70.20	0	4,428	0.00%
2023/09/25	1	70.70	3	71.50	71.70	-2	4,468	-0.04%
2023/09/22	0.3	69.40	0	0.00	70.30	0.3	4,495	0.01%
2023/09/21	2	70.60	1.6	70.00	70.00	0.4	4,626	0.01%
2023/09/20	2	70.70	1.6	70.60	70.90	0.4	4,615	0.01%
2023/09/19	5	72.80	7	73.51	73.00	-2	4,529	-0.04%
2023/09/18	0.6	72.25	3	72.60	72.30	-2.4	4,483	-0.05%
2023/09/15	7.5	72.17	7	72.90	71.90	0.5	4,428	0.01%
2023/09/14	1	72.30	1	72.10	71.80	0	4,349	0.00%
2023/09/13	15.1	71.08	9.4	71.50	71.70	5.7	4,260	0.13%
2023/09/12	10.2	70.78	16.4	71.00	70.40	-6.2	4,110	-0.15%
2023/09/11	2	68.40	0	0.00	67.90	2	3,817	0.05%
2023/09/08	1	68.50	0	0.00	68.30	1	3,782	0.03%
2023/09/07	19.5	68.66	16	69.04	68.30	3.5	3,796	0.09%
2023/09/06	2	67.40	1	68.20	68.00	1	3,658	0.03%
2023/09/05	1	67.70	2.3	67.71	67.80	-1.3	3,589	-0.04%
2023/09/01	0	66.00	0	0.00	65.90	0	3,514	0.00%
2023/08/31	0	0.00	1	66.20	66.30	-1	3,556	-0.03%
2023/08/30	5.3	65.90	12	66.12	65.90	-6.8	3,579	-0.19%
2023/08/23	0	0.00	1	64.50	64.50	-1	3,630	-0.03%
2023/08/22	0	0.00	1	64.00	63.90	-1	3,721	-0.03%
2023/08/18	0	0.00	1	64.30	63.90	-1	3,901	-0.03%
2023/08/17	1	64.50	1	64.50	64.50	0	3,928	0.00%
2023/08/14	1	62.50	25	62.09	61.90	-24	3,906	-0.61%
2023/08/10	0	0.00	8	63.80	63.30	-8	3,934	-0.20%
2023/08/08	7	63.30	1	63.20	63.60	6	3,916	0.15%
2023/08/07	2	64.45	11	64.90	64.60	-9	3,912	-0.23%
2023/08/04	2	63.05	0	0.00	63.30	2	3,897	0.05%
2023/08/02	26	64.35	1	63.70	64.00	25	3,880	0.64%
2023/08/01	0.5	65.20	0.1	65.20	65.90	0.4	3,874	0.01%
2023/07/31	11.5	65.44	1	65.50	64.50	10.5	3,913	0.27%
2023/07/28	0.2	66.40	0	0.00	66.00	0.2	3,870	0.00%
2023/07/27	0	0.00	1	64.60	64.40	-1	3,885	-0.03%
2023/07/26	1	64.90	1	64.30	64.70	0	3,849	0.00%
2023/07/25	2	64.35	0	0.00	64.70	2	3,848	0.05%
2023/07/24	0	0.00	2	63.85	63.60	-2	3,823	-0.05%
2023/07/21	1	63.00	2	65.80	64.40	-1	3,803	-0.03%
2023/07/18	0	0.00	0.1	64.30	64.60	-0.1	3,711	0.00%
2023/07/14	1	63.00	0	0.00	63.60	1	3,723	0.03%
2023/07/13	0	0.00	1	63.60	63.30	-1	3,730	-0.03%
2023/07/12	0	62.50	8	62.89	62.90	-8	3,709	-0.22%
2023/07/11	2	61.00	4	61.73	62.00	-2	3,679	-0.05%
2023/07/07	1	60.61	1.4	61.07	60.60	-0.4	3,693	-0.01%
2023/07/06	2	61.56	0.2	62.30	61.70	1.8	3,673	0.05%
2023/07/05	0	62.70	0.8	62.87	63.00	-0.8	3,596	-0.02%
2023/07/04	4	61.63	3.6	61.32	61.40	0.4	3,530	0.01%
2023/07/03	1	66.00	1.4	66.27	65.90	-0.4	3,373	-0.01%
2023/06/30	3.4	65.76	2	65.40	65.80	1.4	3,307	0.04%
2023/06/29	6	66.43	3	67.37	65.80	3	3,259	0.09%
2023/06/28	0	0.00	1	65.50	65.50	-1	3,103	-0.03%
2023/06/27	1	64.50	2	65.00	64.50	-1	3,082	-0.03%
2023/06/26	4	64.65	1	64.70	64.60	3	3,075	0.10%
2023/06/21	0.1	65.80	0	0.00	65.90	0.1	3,081	0.00%
2023/06/20	4	64.60	2	64.70	65.00	2	3,106	0.06%
2023/06/19	9	65.40	0	0.00	65.40	9	3,115	0.29%
2023/06/16	1	65.90	5	65.70	65.70	-4	3,124	-0.13%
2023/06/15	1	65.90	0	0.00	66.00	1	3,130	0.03%
2023/06/14	0	0.00	3	66.07	65.70	-3	3,189	-0.09%
2023/06/13	0	0.00	3	65.87	66.30	-3	3,252	-0.09%
2023/06/12	2	64.90	2	64.90	65.00	0	3,212	0.00%
2023/06/09	5	65.34	0	0.00	65.40	5	3,219	0.16%
2023/06/07	0	0.00	1	64.50	64.50	-1	3,259	-0.03%
2023/06/06	1	64.10	0	0.00	64.60	1	3,312	0.03%
2023/06/05	0	0.00	1	65.60	65.40	-1	3,279	-0.03%
2023/06/01	0	0.00	5	64.80	64.70	-5	3,416	-0.15%
2023/05/31	0	0.00	10	63.70	64.60	-10	3,537	-0.28%
2023/05/29	10	64.27	0	0.00	64.40	10	3,896	0.26%
2023/05/25	2	64.30	0	0.00	64.60	2	3,927	0.05%
2023/05/23	0	0.00	4	63.30	63.40	-4	3,802	-0.11%
2023/05/17	0	0.00	1	62.60	62.60	-1	3,832	-0.03%
2023/05/16	0	0.00	3.2	62.39	62.50	-3.2	3,798	-0.08%
2023/05/15	0	0.00	1	61.40	61.70	-1	3,781	-0.03%
2023/05/11	2	61.35	0	0.00	60.80	2	3,938	0.05%
2023/05/10	1	62.40	1	62.20	62.20	0	3,932	0.00%
2023/05/09	1	61.80	0	0.00	61.70	1	3,953	0.03%
2023/05/08	0	0.00	2	61.95	61.60	-2	3,971	-0.05%
2023/05/05	0	0.00	12	62.99	62.50	-12	4,006	-0.30%
2023/05/04	2	62.50	1	62.70	62.20	1	3,977	0.03%
2023/05/03	2	62.85	17	62.22	62.50	-15	4,012	-0.37%
2023/04/26	1	58.60	1	58.60	58.80	0	3,982	0.00%
2023/04/24	0	0.00	3	60.03	59.90	-3	3,977	-0.08%
2023/04/21	2	60.45	0	0.00	59.80	2	3,965	0.05%
2023/04/20	0	0.00	5	60.56	60.50	-5	3,968	-0.13%
2023/04/19	3	62.00	9	62.12	61.40	-6	3,951	-0.15%
2023/04/18	1	61.30	3	61.90	61.40	-2	3,944	-0.05%
2023/04/14	3	61.00	1	61.10	60.80	2	3,885	0.05%
2023/04/12	1	61.10	1	60.90	61.10	0	3,848	0.00%
2023/04/11	0.2	60.80	0	0.00	60.70	0.2	3,841	0.00%
2023/04/06	0	0.00	1	61.00	61.00	-1	3,809	-0.03%
2023/03/28	0	0.00	1	60.80	60.30	-1	3,947	-0.03%
2023/03/27	2	61.30	8	61.85	61.30	-6	3,941	-0.15%
2023/03/24	0	0.00	1	61.50	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	3	61.23	61.50	-3	3,967	-0.08%
2023/03/21	2	60.70	0	0.00	60.80	2	4,037	0.05%
2023/03/17	0	0.00	1	59.60	59.50	-1	4,114	-0.02%
2023/03/16	6	59.47	1	59.10	59.30	5	4,099	0.12%
2023/03/14	4	61.35	0	0.00	61.00	4	4,117	0.10%
2023/03/13	4	60.35	1	61.80	61.80	3	4,171	0.07%
2023/03/10	7	61.80	0	0.00	61.60	7	4,244	0.16%
2023/03/08	1	62.60	0	0.00	62.80	1	4,351	0.02%
2023/03/07	5	62.90	3	62.73	62.30	2	4,460	0.04%
2023/03/06	1	62.50	12	61.95	62.40	-11	4,434	-0.25%
2023/03/03	5	62.08	6	62.20	62.00	-1	4,488	-0.02%
2023/03/02	17	62.71	7	62.23	62.70	10	4,582	0.22%
2023/03/01	6	60.12	2.3	60.30	61.00	3.7	4,677	0.08%
2023/02/24	5	60.70	7	60.01	59.70	-2	4,599	-0.04%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/22	2	58.40	7	58.10	58.10	-5	4,701	-0.11%
2023/02/21	1	59.20	0	59.40	59.00	1	4,795	0.02%
2023/02/20	0	0.00	2	59.00	59.20	-2	4,865	-0.04%
2023/02/17	1	58.90	0	0.00	58.80	1	5,006	0.02%
2023/02/16	1	58.60	0	0.00	58.50	1	5,127	0.02%
2023/02/13	0	0.00	3	58.00	58.50	-3	5,537	-0.05%
2023/02/10	4	58.65	0	0.00	58.10	4	5,676	0.07%
2023/02/09	2	58.50	2	58.70	59.30	0	5,673	0.00%
2023/02/08	1	58.90	0	0.00	58.50	1	5,727	0.02%
2023/02/07	2	57.80	20.1	57.99	58.60	-18	5,831	-0.31%
2023/02/06	1	59.10	0	0.00	58.70	1	5,979	0.02%
2023/02/03	3	59.63	0	0.00	59.70	3	6,177	0.05%
2023/02/02	0	0.00	3.1	58.87	59.10	-3.1	6,313	-0.05%
2023/02/01	5.1	58.46	0	58.30	58.50	5.1	6,371	0.08%
2023/01/31	1	57.40	4.2	58.13	57.50	-3.2	6,330	-0.05%
2023/01/30	0	0.00	3	57.50	57.00	-3	6,281	-0.05%
2023/01/17	1	56.10	0.1	56.60	56.40	0.9	6,316	0.01%
2023/01/16	2	56.20	1	56.40	56.40	1	6,323	0.02%
2023/01/13	1	56.40	0	0.00	56.40	1	6,329	0.02%
2023/01/11	2.1	56.70	0	0.00	56.70	2.1	6,406	0.03%
2023/01/10	2	56.70	0	0.00	57.00	2	6,435	0.03%
2023/01/09	1.2	57.10	2	57.40	57.10	-0.8	6,421	-0.01%
2023/01/06	1	57.00	2.3	56.93	57.00	-1.3	6,442	-0.02%
2023/01/05	0	0.00	0.7	56.77	56.60	-0.7	6,443	-0.01%
2023/01/04	0	0.00	0.4	56.20	56.10	-0.4	6,455	-0.01%
2023/01/03	0	0.00	1	56.20	55.90	-1	6,474	-0.02%
2022/12/30	0.3	55.97	3	55.90	55.50	-2.7	6,521	-0.04%
2022/12/28	0	55.10	0	0.00	55.30	0	6,635	0.00%
2022/12/27	0.4	55.50	0	0.00	55.40	0.4	6,715	0.01%
2022/12/23	0.2	54.70	0	0.00	55.10	0.2	6,882	0.00%
2022/12/22	1.3	55.77	0	0.00	55.60	1.3	6,896	0.02%
2022/12/21	3	56.03	4	56.48	55.90	-1	6,928	-0.01%
2022/12/20	5	56.72	6	55.90	55.20	-1	6,955	-0.01%
2022/12/16	5	57.34	0	0.00	57.40	5	6,907	0.07%
2022/12/15	2	57.90	2	58.30	58.30	0	6,888	0.00%
2022/12/14	2	57.60	1	57.80	57.80	1	6,832	0.01%
2022/12/13	4	57.65	5	58.08	57.40	-1	6,803	-0.01%
2022/12/12	1	56.60	2	57.35	57.60	-1	6,701	-0.01%
2022/12/09	1	57.90	2	57.75	57.80	-1	6,669	-0.01%
2022/12/08	6	57.53	7	57.54	57.70	-1	6,649	-0.02%
2022/12/07	6	57.27	6	57.65	57.20	0	6,615	0.00%
2022/12/06	10	57.95	10	57.20	57.20	0	6,594	0.00%
2022/12/05	2	58.00	2	57.80	57.80	0	6,615	0.00%
2022/12/02	3.3	58.36	4.1	58.40	58.30	-0.8	6,686	-0.01%
2022/12/01	7	58.10	4	58.10	58.00	3	6,595	0.05%
2022/11/30	9	56.74	0	0.00	57.70	9	6,517	0.14%
2022/11/29	4	56.70	0	0.00	56.70	4	6,446	0.06%
2022/11/28	4	57.75	2	57.40	57.40	2	6,312	0.03%
2022/11/25	4.2	57.67	8	57.89	57.80	-3.8	6,251	-0.06%
2022/11/24	5	57.50	1	57.90	58.20	4	6,154	0.06%
2022/11/23	6.1	57.87	8	58.31	58.20	-1.9	5,985	-0.03%
2022/11/22	5	56.80	11	57.06	56.70	-6	5,716	-0.10%
2022/11/21	1	55.60	1	56.20	56.20	0	5,601	0.00%
2022/11/18	4	55.85	2	55.45	55.50	2	5,542	0.04%
2022/11/17	11	56.66	5	56.18	56.90	6	5,371	0.11%
2022/11/16	3	55.50	12	55.45	55.70	-9	5,318	-0.17%
2022/11/15	2	55.35	3	55.80	55.80	-1	5,260	-0.02%
2022/11/14	7	55.53	0.2	55.60	55.60	6.8	5,186	0.13%
2022/11/11	2	54.05	5	54.84	54.50	-3	5,120	-0.06%
2022/11/10	1	53.40	0	0.00	53.00	1	4,940	0.02%
2022/11/09	2	54.00	4	53.90	54.10	-2	4,854	-0.04%
2022/11/08	0	0.00	2	54.45	53.90	-2	4,775	-0.04%
2022/11/07	2	54.75	5	55.06	55.10	-3	4,676	-0.06%
2022/11/04	15	54.17	0	0.00	54.00	15	4,657	0.32%
2022/11/03	18	53.82	42	54.52	54.90	-24	4,634	-0.52%
2022/11/02	14	54.28	5	54.30	54.50	9	4,583	0.20%
2022/11/01	13	53.23	5	53.50	53.20	8	4,436	0.18%
2022/10/31	12.2	55.02	4	54.20	54.10	8.2	4,267	0.19%
2022/10/26	1	54.50	0	0.00	54.40	1	4,173	0.02%
2022/10/20	2	56.85	0	0.00	57.20	2	5,012	0.04%
2022/10/18	1	60.60	0	0.00	60.10	1	5,323	0.02%
2022/10/14	2	61.50	0	0.00	61.40	2	5,661	0.04%
2022/10/13	3	59.67	1	59.50	59.90	2	5,887	0.03%
2022/10/07	1	62.80	3	63.47	63.60	-2	6,313	-0.03%
2022/10/05	0	0.00	1	62.20	61.90	-1	6,273	-0.02%
2022/10/04	3	60.17	2	60.50	59.90	1	6,223	0.02%
2022/09/30	2	63.30	1	63.20	63.80	1	6,145	0.02%
2022/09/29	2	65.65	1	65.90	65.60	1	6,167	0.02%
2022/09/28	1	64.60	0	0.00	64.20	1	6,213	0.02%
2022/09/27	0	0.00	6	63.65	65.20	-6	6,202	-0.10%
2022/09/26	5	62.60	1	62.00	61.90	4	6,185	0.06%
2022/09/23	2	64.95	0	0.00	63.40	2	6,295	0.03%
2022/09/19	10	65.85	1	66.30	65.90	9	6,802	0.13%
2022/09/16	1	66.80	0	0.00	66.10	1	6,856	0.01%
2022/09/15	3.5	67.26	1	67.20	66.70	2.5	6,969	0.04%
2022/09/14	0	0.00	0.1	68.40	68.30	-0.1	7,077	0.00%
2022/09/13	0	0.00	2	69.50	69.10	-2	7,170	-0.03%
2022/09/12	2.1	69.76	2	69.55	69.70	0.1	7,223	0.00%
2022/09/08	12	68.95	10	68.55	68.80	2	7,282	0.03%
2022/09/07	1	66.80	7	66.96	66.90	-6	7,243	-0.08%
2022/09/06	7	66.13	2	66.50	66.50	5	7,278	0.07%
2022/08/31	0	0.00	1	67.50	67.10	-1	7,540	-0.01%
2022/08/30	0	0.00	2	67.30	66.60	-2	7,579	-0.03%
2022/08/29	3	65.67	0	0.00	65.80	3	7,629	0.04%
2022/08/26	0	0.00	2	66.80	66.70	-2	7,661	-0.03%
2022/08/25	1	67.20	1	67.20	66.80	0	7,774	0.00%
2022/08/24	6	66.95	0	0.00	66.90	6	7,806	0.08%
2022/08/23	3	66.80	3	66.70	66.70	0	7,850	0.00%
2022/08/22	4.1	69.69	3	70.10	68.90	1.1	7,861	0.01%
2022/08/19	2	70.35	13	70.22	69.90	-11	7,904	-0.14%
2022/08/18	0	68.60	1	68.40	69.40	-1	8,013	-0.01%
2022/08/17	6	67.65	2	67.00	67.20	4	8,182	0.05%
2022/08/15	1	69.00	1	69.20	69.10	0	8,491	0.00%
2022/08/12	3	69.20	2	69.30	69.00	1	8,705	0.01%
2022/08/11	8	69.93	4	69.20	70.20	4	8,748	0.05%
2022/08/10	0	0.00	1	71.00	70.80	-1	8,682	-0.01%
2022/08/09	2	70.05	1	70.60	69.70	1	8,617	0.01%
2022/08/08	0	0.00	1	69.90	70.00	-1	8,597	-0.01%
2022/08/04	3	68.77	3	68.47	69.00	0	8,518	0.00%
2022/08/03	3	68.77	2	68.95	68.60	1	8,453	0.01%
2022/08/02	2	69.55	0	0.00	70.10	2	8,399	0.02%
2022/08/01	0	0.00	1	70.90	71.00	-1	8,329	-0.01%
2022/07/29	6	69.67	10	69.72	69.80	-4	8,187	-0.05%
2022/07/28	1	68.70	12	68.32	68.50	-11	7,925	-0.14%
2022/07/27	0	66.70	2	66.10	67.40	-2	7,758	-0.03%
2022/07/26	10	64.77	9	65.37	64.90	1	7,867	0.01%
2022/07/25	8	67.39	4	66.56	67.30	4	7,869	0.05%
2022/07/22	0	0.00	1	66.31	66.90	-1	7,719	-0.01%
2022/07/21	12	63.97	12	64.69	65.30	0	7,550	0.00%
2022/07/20	8	64.36	4	64.75	64.20	4	7,507	0.05%
2022/07/19	11	64.56	19	64.72	65.40	-8	7,307	-0.11%
2022/07/18	3	60.83	2	61.50	62.50	1	7,032	0.01%
2022/07/15	6	61.52	1.1	61.81	61.30	4.9	7,157	0.07%
2022/07/14	1	60.10	0	0.00	60.50	1	7,210	0.01%
2022/07/13	0	0.00	0.2	60.80	59.40	-0.2	7,215	0.00%
2022/07/12	0	0.00	1	59.30	59.20	-1	7,249	-0.01%
2022/07/08	10	61.10	13	61.75	61.30	-3	7,550	-0.04%
2022/07/07	1	60.38	0	0.00	60.40	1	7,559	0.01%
2022/07/06	2	58.90	5	58.46	58.50	-3	7,551	-0.04%
2022/07/05	2	58.40	0	0.00	59.10	2	7,519	0.03%
2022/07/01	1	60.20	1	62.10	60.30	0	7,626	0.00%
2022/06/30	1	62.40	1.1	61.72	61.80	-0.1	7,740	0.00%
2022/06/29	1	62.18	20	62.41	62.90	-19	7,647	-0.25%
2022/06/28	1	59.80	8.1	61.30	61.40	-7.1	7,381	-0.10%
2022/06/23	3	56.30	0	0.00	56.60	3	7,130	0.04%
2022/06/22	17	60.53	15	58.98	58.80	2	6,997	0.03%
2022/06/21	0	62.80	5	61.80	62.40	-5	6,851	-0.07%
2022/06/17	3	62.20	8	62.49	62.90	-5	6,645	-0.08%
2022/06/16	2	63.30	2	62.55	62.40	0	6,508	0.00%
2022/06/15	0	0.00	40	63.46	63.90	-40	6,403	-0.62%
2022/06/14	10	62.43	2	61.70	63.20	8	6,341	0.13%
2022/06/13	1	63.40	5	62.80	64.00	-4	6,202	-0.06%
2022/06/10	15	63.63	3	63.77	64.00	12	6,153	0.20%
2022/06/09	5	63.20	6	63.25	63.10	-1	6,073	-0.02%
2022/06/08	2	62.60	1	63.10	63.10	1	5,989	0.02%
2022/06/07	1	62.10	10.1	62.16	62.20	-9.1	5,902	-0.15%
2022/06/06	2	60.55	5	60.42	60.40	-3	5,809	-0.05%
2022/06/02	2	62.80	1	61.60	61.30	1	5,794	0.02%
2022/06/01	0	0.00	28	61.73	62.00	-28	5,680	-0.49%
2022/05/31	7	61.41	8	61.56	61.80	-1	5,638	-0.02%
2022/05/30	4.1	61.29	11	61.37	61.00	-6.9	5,626	-0.12%
2022/05/27	4	61.40	1	61.10	61.10	3	5,544	0.05%
2022/05/26	10	61.36	5	61.54	61.00	5	5,480	0.09%
2022/05/25	13	60.71	25	60.67	60.60	-12	5,322	-0.23%
2022/05/24	14	60.70	14	60.75	60.80	0	5,147	0.00%
2022/05/23	10	59.88	14	59.96	60.00	-4	4,944	-0.08%
2022/05/20	6	58.80	13	59.04	59.30	-7	4,734	-0.15%
2022/05/19	2	57.30	6	57.30	57.90	-4	4,500	-0.09%
2022/05/16	3	54.40	0	0.00	54.70	3	4,462	0.07%
2022/05/12	2	56.00	2	55.10	55.10	0	4,434	0.00%
2022/05/10	2	55.40	9	55.21	56.70	-7	4,417	-0.16%
2022/05/09	1	56.00	0	0.00	55.40	1	4,452	0.02%
2022/05/06	6	57.07	9	57.00	57.50	-3	4,419	-0.07%
2022/05/05	12	58.65	4	58.78	58.70	8	4,418	0.18%
2022/05/04	3	57.87	5	57.62	57.60	-2	4,313	-0.05%
2022/05/03	1	58.00	18	58.07	58.10	-17	4,264	-0.40%
2022/04/29	16	56.98	11	57.08	55.90	5	4,076	0.12%
2022/04/28	2	56.45	1	56.30	58.10	1	3,956	0.03%
2022/04/27	1	55.50	1	56.10	56.10	0	3,904	0.00%
2022/04/26	4	57.65	1	57.30	57.90	3	3,839	0.08%
2022/04/25	5	56.60	13	56.61	56.50	-8	3,770	-0.21%
2022/04/22	20	57.73	1	57.90	57.90	19	3,714	0.51%
2022/04/21	2	57.75	9	57.57	58.00	-7	3,677	-0.19%
2022/04/20	3	56.40	1	56.20	56.40	2	3,549	0.06%
2022/04/19	1	55.40	4	55.13	55.30	-3	3,499	-0.09%
2022/04/18	8	55.50	1	54.80	54.80	7	3,509	0.20%
2022/04/15	3	55.30	0	0.00	55.60	3	3,474	0.09%
2022/04/14	9	55.39	10	55.78	55.30	-1	3,450	-0.03%
2022/04/13	3	54.00	1	54.30	54.20	2	3,216	0.06%
2022/04/12	4	53.20	9	53.04	53.40	-5	3,224	-0.16%
2022/04/11	2	52.30	10	52.30	51.90	-8	3,348	-0.24%
2022/04/08	2	53.80	0	0.00	53.90	2	3,345	0.06%
2022/04/07	20	54.35	2	54.00	53.60	18	3,348	0.54%
2022/04/06	8	53.64	0	0.00	55.30	8	3,239	0.25%
2022/04/01	1	51.80	0	0.00	52.90	1	3,160	0.03%
2022/03/11	0	0.00	2	51.50	51.40	-2	5,135	-0.04%
2022/03/10	2	51.70	0	0.00	51.90	2	5,154	0.04%
2022/03/09	0	0.00	1	50.80	51.20	-1	5,169	-0.02%
2022/03/07	4	51.68	0	0.00	51.20	4	5,532	0.07%
2022/03/04	7	52.30	4	52.30	52.10	3	5,588	0.05%
2022/03/03	2	52.10	0	0.00	52.10	2	5,638	0.04%
2022/03/02	1	52.60	0	0.00	52.40	1	5,640	0.02%
2022/03/01	0	0.00	1	52.90	52.90	-1	5,672	-0.02%
2022/02/25	2	52.25	0	0.00	52.30	2	5,733	0.03%
2022/02/24	1	52.00	3	52.70	51.90	-2	5,792	-0.03%
2022/02/22	10	55.00	10	54.40	53.60	0	5,971	0.00%
2022/02/18	9	54.70	3	54.30	54.70	6	6,706	0.09%
2022/02/16	3	53.77	2	54.05	53.90	1	6,954	0.01%
2022/02/15	1	52.50	10	52.80	52.50	-9	6,932	-0.13%
2022/02/14	2	52.40	2.2	52.77	52.40	-0.2	6,947	0.00%
2022/02/11	3	53.67	8	53.50	53.40	-5	6,958	-0.07%
2022/02/10	0	0.00	5	53.80	54.10	-5	6,989	-0.07%
2022/02/09	1	53.80	1	54.10	53.90	0	7,000	0.00%
2022/02/08	4	55.08	3	54.80	55.00	1	6,971	0.01%
2022/01/25	3	53.30	12	53.45	52.90	-9	6,996	-0.13%
2022/01/24	1	53.00	3	53.37	54.50	-2	7,022	-0.03%
2022/01/21	1	53.90	0	0.00	54.70	1	7,177	0.01%
2022/01/20	5	54.66	3	54.70	55.20	2	7,121	0.03%
2022/01/19	3	54.20	3	54.10	54.30	0	7,097	0.00%
2022/01/18	1	55.00	1	54.80	54.80	0	7,080	0.00%
2022/01/17	1	54.40	0	0.00	54.90	1	7,060	0.01%
2022/01/14	8	54.36	38	54.30	54.30	-30	7,032	-0.43%
2022/01/13	8	55.85	8	55.91	55.80	0	6,992	0.00%
2022/01/12	6	54.57	8	54.88	55.30	-2	6,898	-0.03%
2022/01/11	3	54.20	0	0.00	54.20	3	6,829	0.04%
2022/01/10	2	55.45	0	0.00	55.60	2	6,776	0.03%
2022/01/07	7	55.47	4	56.70	55.00	3	6,737	0.04%
2022/01/06	6	56.58	0	0.00	56.50	6	6,650	0.09%
2022/01/05	24	57.45	12.1	57.12	57.30	11.9	6,606	0.18%
2022/01/04	46	57.55	38	57.93	57.70	8	6,496	0.12%
2022/01/03	2	56.20	0	0.00	56.00	2	6,300	0.03%
2021/12/30	3	56.83	2	57.00	56.70	1	6,236	0.02%
2021/12/29	7	57.04	25	56.80	57.00	-18	6,182	-0.29%
2021/12/28	17	57.45	14	57.79	57.20	3	6,122	0.05%
2021/12/27	12.1	57.39	12	57.73	57.70	0.1	5,954	0.00%
2021/12/24	22	57.19	11	56.93	56.90	11	5,831	0.19%
2021/12/23	55	59.58	34	58.80	58.40	21	5,626	0.37%
2021/12/22	24	57.23	16.4	57.55	58.00	7.6	4,911	0.15%
2021/12/21	10	55.03	7.2	54.92	54.80	2.8	4,452	0.06%
2021/12/20	1.5	54.53	8	54.51	54.70	-6.5	4,387	-0.15%
2021/12/17	5.5	53.98	3	54.20	54.20	2.5	4,356	0.06%
2021/12/16	2	53.60	0	0.00	53.70	2	4,286	0.05%
2021/12/15	0	0.00	10	52.50	52.70	-10	4,263	-0.23%
2021/12/14	1.1	52.33	1	52.30	51.90	0.1	4,246	0.00%
2021/12/13	2	53.80	2	53.40	53.40	0	4,192	0.00%
2021/12/10	2	53.90	3	53.83	54.00	-1	4,173	-0.02%
2021/12/09	17	54.16	14	54.47	53.60	3	4,164	0.07%
2021/12/08	2	54.80	20	54.79	54.80	-18	4,123	-0.44%
2021/12/07	28	54.39	20	54.51	54.40	8	4,049	0.20%
2021/12/06	4	53.60	0	0.00	53.50	4	3,944	0.10%
2021/12/03	5	53.76	3	53.83	53.70	2	3,928	0.05%
2021/12/02	24	54.02	0.2	53.90	53.60	23.8	3,890	0.61%
2021/12/01	21	54.34	23	54.84	55.10	-2	3,798	-0.05%
2021/11/30	3.2	53.30	11	53.03	52.80	-7.8	3,467	-0.22%
2021/11/29	13.2	52.00	1	52.10	52.10	12.2	3,378	0.36%
2021/11/26	3	52.40	15	52.34	52.00	-12	3,320	-0.36%
2021/11/25	7.1	54.28	1	53.80	53.60	6.1	3,262	0.19%
2021/11/24	3	53.53	3	54.07	53.60	0	3,213	0.00%
2021/11/23	4	54.30	2	53.70	53.70	2	3,138	0.06%
2021/11/22	6	55.23	2	55.60	55.10	4	3,042	0.13%
2021/11/19	5	55.98	7.1	55.76	55.50	-2.1	2,957	-0.07%
2021/11/18	29	57.18	14.1	57.56	57.30	14.9	2,801	0.53%
2021/11/17	22.2	55.44	27.1	55.05	56.10	-4.9	2,335	-0.21%
2021/11/16	13	53.57	1	53.90	53.60	12	2,031	0.59%
2021/11/15	5.1	52.89	2	52.35	53.50	3.1	1,902	0.16%
2021/11/12	1	50.40	0	0.00	50.30	1	1,780	0.06%
2021/11/11	3	50.43	1	50.50	50.10	2	1,772	0.11%
2021/11/09	5	49.75	5	49.80	49.70	0	1,743	0.00%
2021/11/08	4	50.20	0	0.00	50.00	4	1,708	0.23%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/02	2	51.30	1	51.50	50.40	1	1,821	0.05%
2021/11/01	5	51.82	3	51.60	51.90	2	1,836	0.11%
2021/10/29	1	52.10	1	52.00	51.50	0	1,822	0.00%
2021/10/27	1	51.10	0	0.00	51.00	1	1,764	0.06%
2021/10/26	0	0.00	3	51.70	51.70	-3	1,927	-0.16%
2021/10/20	5	50.90	3	51.10	51.10	2	2,480	0.08%
2021/10/15	1	50.50	0	0.00	50.40	1	2,547	0.04%
2021/10/08	0	0.00	1	50.80	50.80	-1	2,619	-0.04%
2021/10/07	2	50.40	0	0.00	50.30	2	2,708	0.07%
2021/10/06	1	49.70	0	0.00	49.65	1	2,729	0.04%
2021/10/04	2	50.00	0	0.00	49.70	2	2,742	0.07%
2021/10/01	1	49.90	39	50.33	49.85	-38	2,756	-1.38%
2021/09/30	4	51.00	6	51.08	51.30	-2	2,751	-0.07%
2021/09/29	7	50.23	3	50.20	50.80	4	2,758	0.14%
2021/09/28	0	0.00	0	51.00	50.70	0	2,762	0.00%
2021/09/24	3	51.70	0	0.00	51.50	3	2,814	0.11%
2021/09/13	0	0.00	3	50.80	50.70	-3	3,006	-0.10%
2021/09/10	20	51.60	0	0.00	51.50	20	3,029	0.66%
2021/09/08	1	50.60	0	0.00	50.60	1	3,043	0.03%
2021/09/07	0	0.00	5	50.90	51.10	-5	3,036	-0.16%
2021/09/06	1	51.50	1	51.30	51.40	0	3,038	0.00%
2021/09/03	1	52.20	0	0.00	51.90	1	3,037	0.03%
2021/09/02	5	52.50	0	0.00	52.30	5	3,024	0.17%
2021/08/31	11	51.79	0	0.00	52.00	11	3,017	0.36%
2021/08/27	1.1	52.02	2	51.60	52.10	-0.9	3,013	-0.03%
2021/08/26	3	51.90	0	0.00	51.60	3	3,027	0.10%
2021/08/25	3	51.73	1	51.90	51.80	2	3,061	0.07%
2021/08/24	3.2	51.46	0	0.00	51.20	3.2	3,068	0.10%
2021/08/23	1	50.80	0	0.00	50.70	1	3,057	0.03%
2021/08/20	0	0.00	1	48.85	49.10	-1	3,067	-0.03%
2021/08/19	0	0.00	0.4	49.25	49.00	-0.4	3,068	-0.01%
2021/08/18	3	48.43	1	49.50	49.70	2	3,078	0.06%
2021/08/17	0	0.00	3	49.00	49.05	-3	3,072	-0.10%
2021/08/16	0	0.00	1	50.30	50.50	-1	3,060	-0.03%
2021/08/13	5	50.80	0	0.00	50.80	5	3,050	0.16%
2021/08/11	1	52.80	1	52.10	52.20	0	3,064	0.00%
2021/08/10	20	52.60	0	0.00	52.50	20	3,085	0.65%
2021/08/09	21.4	54.37	5	54.40	53.40	16.4	3,103	0.53%
2021/08/06	1	58.80	5	58.92	59.20	-4	3,071	-0.13%
2021/08/05	1	59.80	1	59.90	59.90	0	3,050	0.00%
2021/08/04	11	59.86	7	59.63	59.60	4	3,035	0.13%
2021/08/03	6	59.23	5	59.38	59.10	1	3,032	0.03%
2021/08/02	5	60.34	6.1	60.60	60.50	-1.1	2,965	-0.04%
2021/07/30	5	61.76	18	62.11	61.50	-13	2,886	-0.45%
2021/07/29	32	62.21	22	60.82	60.40	10	2,757	0.36%
2021/07/28	3	58.50	0	0.00	60.00	3	2,410	0.12%
2021/07/27	3	59.60	2	58.40	58.40	1	2,344	0.04%
2021/07/26	1	59.00	0	0.00	59.70	1	2,337	0.04%
2021/07/21	1	55.00	0	0.00	55.30	1	2,335	0.04%
2021/07/20	0	0.00	3	56.70	56.40	-3	2,334	-0.13%
2021/07/16	3	58.10	0	0.00	58.00	3	2,427	0.12%
2021/07/13	1	57.40	0	0.00	57.40	1	2,406	0.04%
2021/07/08	1	57.80	0	0.00	57.50	1	2,510	0.04%
2021/07/07	1	57.40	0	0.00	57.00	1	2,518	0.04%
2021/07/06	0	0.00	16	56.60	56.90	-16	2,540	-0.63%
2021/07/05	3	56.90	10	56.84	57.40	-7	2,572	-0.27%
2021/07/02	4	57.20	0	0.00	57.00	4	2,582	0.15%
2021/07/01	2	56.10	8	56.01	56.00	-6	2,584	-0.23%
2021/06/29	5	55.74	0	0.00	55.50	5	2,602	0.19%
2021/06/25	0	0.00	1	55.70	55.20	-1	2,605	-0.04%
2021/06/24	9	55.28	0	0.00	54.70	9	2,604	0.35%
2021/06/23	11	54.12	0	0.00	54.50	11	2,648	0.42%
2021/06/21	0	0.00	11	53.19	52.10	-11	2,788	-0.39%
2021/06/18	0	0.00	6.3	53.73	54.10	-6.3	2,806	-0.22%
2021/06/17	1	53.30	0	0.00	53.20	1	2,939	0.03%
2021/06/16	7	53.59	13	53.32	53.30	-6	3,098	-0.19%
2021/06/15	2	52.80	4	52.80	52.80	-2	3,198	-0.06%
2021/06/11	5.3	52.86	0	0.00	52.70	5.3	3,238	0.16%
2021/06/10	1	51.90	0	0.00	52.20	1	3,295	0.03%
2021/06/08	1	52.50	0	0.00	51.80	1	3,476	0.03%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/03	0	0.00	1	52.50	52.30	-1	3,825	-0.03%
2021/06/02	1	52.30	0	0.00	52.30	1	3,852	0.03%
2021/05/31	1	53.40	3	53.10	53.10	-2	3,894	-0.05%
2021/05/28	2	53.10	0	0.00	53.20	2	3,953	0.05%
2021/05/27	2	53.10	5	53.00	53.10	-3	4,034	-0.07%
2021/05/25	7	52.44	5	52.00	52.80	2	4,305	0.05%
2021/05/24	0	0.00	1	51.30	51.40	-1	4,431	-0.02%
2021/05/21	0	0.00	16	50.96	51.00	-16	4,569	-0.35%
2021/05/20	1	50.10	12	50.58	50.50	-11	4,730	-0.23%
2021/05/19	2	50.40	0	0.00	50.20	2	4,839	0.04%
2021/05/18	2	50.35	0	0.00	51.50	2	5,028	0.04%
2021/05/17	0.1	48.80	2	47.40	50.50	-1.9	5,222	-0.04%
2021/05/14	1	51.10	0	0.00	50.80	1	5,529	0.02%
2021/05/12	10	51.00	4	49.63	50.50	6	5,974	0.10%
2021/05/11	2.1	53.63	11	53.85	53.40	-8.9	6,523	-0.14%
2021/05/06	1	57.30	0	0.00	56.60	1	7,306	0.01%
2021/05/04	4.1	59.24	9	56.47	56.50	-4.9	7,753	-0.06%
2021/05/03	2	60.25	10	60.84	59.90	-8	7,874	-0.10%
2021/04/29	1	61.10	2	61.55	60.90	-1	7,962	-0.01%
2021/04/28	1	59.90	11	60.14	60.00	-10	8,044	-0.12%
2021/04/23	22	59.40	2	59.60	59.50	20	8,950	0.22%
2021/04/22	3	60.00	28	60.69	59.50	-25	9,136	-0.27%
2021/04/21	1	61.50	0	0.00	61.60	1	9,541	0.01%
2021/04/20	8	62.78	2	62.15	62.80	6	9,662	0.06%
2021/04/19	0	0.00	6	61.17	61.40	-6	9,696	-0.06%
2021/04/16	3.3	61.12	2	61.10	61.10	1.3	9,702	0.01%
2021/04/15	3	60.43	3	61.63	61.80	0	9,705	0.00%
2021/04/14	12	58.83	4	59.80	60.00	8	9,741	0.08%
2021/04/13	1	60.40	0	0.00	60.40	1	9,761	0.01%
2021/04/12	3	61.87	2	61.95	61.50	1	9,769	0.01%
2021/04/09	2	62.20	1	62.30	62.10	1	9,773	0.01%
2021/04/08	1	63.10	13	62.67	63.10	-12	9,761	-0.12%
2021/04/07	2	62.00	1	62.40	62.80	1	9,847	0.01%
2021/04/06	2.3	62.14	0	0.00	62.00	2.3	9,888	0.02%
2021/04/01	18	62.30	0	0.00	62.30	18	9,866	0.18%
2021/03/31	13	64.03	0	0.00	63.60	13	9,826	0.13%
2021/03/30	3	63.80	2	63.55	64.00	1	9,797	0.01%
2021/03/29	1	63.00	0	0.00	62.80	1	9,781	0.01%
2021/03/26	0	0.00	15	62.00	62.40	-15	9,785	-0.15%
2021/03/25	1	62.00	5	61.76	61.10	-4	9,767	-0.04%
2021/03/23	2	64.50	26	63.55	63.70	-24	9,775	-0.25%
2021/03/22	22.1	65.40	1	64.80	64.80	21.1	9,745	0.22%
2021/03/19	1.1	65.84	11	64.96	65.80	-9.9	9,687	-0.10%
2021/03/18	10	64.88	6	64.40	64.80	4	9,600	0.04%
2021/03/17	0	0.00	1	63.70	63.40	-1	9,543	-0.01%
2021/03/16	10	63.85	9	64.18	64.20	1	9,585	0.01%
2021/03/15	2	64.10	13	64.44	64.10	-11	9,611	-0.11%
2021/03/12	14	64.91	4	64.93	64.70	10	9,597	0.10%
2021/03/11	3	65.57	4	64.40	65.70	-1	9,602	-0.01%
2021/03/10	12	64.10	0	0.00	64.20	12	9,550	0.13%
2021/03/08	0	0.00	1	61.00	61.40	-1	9,758	-0.01%
2021/03/05	5	60.20	0	0.00	60.70	5	9,768	0.05%
2021/03/04	5	60.60	1	60.90	60.30	4	9,779	0.04%
2021/03/03	4	60.78	5.2	60.45	61.00	-1.2	9,755	-0.01%
2021/03/02	1.3	60.68	1	61.60	60.50	0.3	9,771	0.00%
2021/02/26	7.2	61.91	51	62.94	61.00	-43.8	9,731	-0.45%
2021/02/25	5	65.10	4.1	63.84	64.10	0.9	9,661	0.01%
2021/02/24	12.2	64.85	16	64.24	65.00	-3.8	9,547	-0.04%
2021/02/23	5	63.40	12	63.15	63.10	-7	9,452	-0.07%
2021/02/22	22	64.90	12	65.59	64.80	10	9,440	0.11%
2021/02/19	0	0.00	31	65.22	65.40	-31	9,336	-0.33%
2021/02/18	23	63.71	2	64.35	64.20	21	9,277	0.23%
2021/02/17	26	63.84	23.1	64.28	64.90	2.9	9,156	0.03%
2021/02/05	7	62.06	32	60.98	60.80	-25	8,941	-0.28%
2021/02/04	13	59.64	8	59.94	60.30	5	8,638	0.06%
2021/02/03	7	59.56	12	59.19	58.90	-5	8,623	-0.06%
2021/02/02	31	58.71	39.1	59.22	59.90	-8.1	8,293	-0.10%
2021/02/01	24	56.86	28	57.36	57.90	-4	7,781	-0.05%
2021/01/29	20	56.85	35	55.49	55.70	-15	7,690	-0.20%
2021/01/28	7.1	54.93	34	55.04	56.00	-26.9	7,533	-0.36%
2021/01/27	10	54.00	96	53.89	54.50	-86	7,387	-1.16%
2021/01/26	46.1	54.81	28	54.16	53.90	18.1	7,305	0.25%
2021/01/25	7	55.47	7	55.14	55.80	0	7,138	0.00%
2021/01/22	7	54.47	1	54.20	54.30	6	7,269	0.08%
2021/01/21	2	53.90	3	54.27	53.90	-1	7,174	-0.01%
2021/01/20	4	53.38	12	54.24	53.50	-8	7,055	-0.11%
2021/01/19	9	53.71	18	54.38	54.50	-9	6,859	-0.13%
2021/01/18	25.1	54.21	18	54.03	54.20	7.1	6,599	0.11%
2021/01/15	5	51.90	4	51.73	52.40	1	6,168	0.02%
2021/01/14	25	52.25	5	52.24	52.30	20	6,031	0.33%
2021/01/13	0	0.00	1	49.20	49.15	-1	5,572	-0.02%
2021/01/12	1	47.55	0	0.00	47.80	1	5,425	0.02%
2021/01/11	2	48.25	0	0.00	48.25	2	5,352	0.04%
2021/01/08	1	48.00	5	48.52	48.70	-4	5,373	-0.07%
2021/01/07	0	0.00	1.1	48.56	48.70	-1.1	5,446	-0.02%
2021/01/06	0.1	48.00	18	48.31	47.50	-17.9	5,412	-0.33%
2021/01/05	1	48.90	0	0.00	49.00	1	5,344	0.02%
2021/01/04	5	49.10	3	48.83	49.00	2	5,346	0.04%
2020/12/31	1	48.95	1	48.75	48.75	0	5,357	0.00%
2020/12/30	4	48.91	1	49.10	49.00	3	5,348	0.06%
2020/12/29	5	48.33	5.1	48.11	48.40	-0.1	5,288	0.00%
2020/12/28	9	47.13	0.1	47.20	47.15	9	5,226	0.17%
2020/12/24	1	46.95	1	47.20	47.10	0	5,212	0.00%
2020/12/23	2.1	46.71	3	46.65	46.75	-1	5,212	-0.02%
2020/12/22	1	47.65	4	47.25	46.80	-3	5,254	-0.06%
2020/12/21	22	47.93	1	47.65	47.75	21	5,272	0.40%
2020/12/18	21.1	49.46	1	48.70	48.55	20.1	5,259	0.38%
2020/12/17	2	49.13	1	48.80	49.15	1	5,210	0.02%
2020/12/15	0	0.00	2	48.50	47.85	-2	5,235	-0.04%
2020/12/14	43	48.99	3.1	48.83	48.50	39.9	5,193	0.77%
2020/12/11	0	0.00	1	47.20	48.50	-1	5,192	-0.02%
2020/12/10	13.1	47.98	4	48.04	47.95	9.1	5,300	0.17%
2020/12/09	11	49.21	4	48.85	48.75	7	5,271	0.13%
2020/12/08	4.1	49.14	0	0.00	48.85	4.1	5,257	0.08%
2020/12/07	6	48.80	8	48.93	49.00	-2	5,276	-0.04%
2020/12/04	3	48.60	3	48.78	48.50	0	5,253	0.00%
2020/12/03	22	49.03	5	48.77	49.00	17	5,292	0.32%
2020/12/02	12	48.50	2	48.90	48.80	10	5,298	0.19%
2020/12/01	1	46.05	0	0.00	46.70	1	5,159	0.02%
2020/11/30	1	46.90	0	0.00	46.70	1	5,194	0.02%
2020/11/26	1	46.75	5	46.90	46.95	-4	5,295	-0.08%
2020/11/25	0	0.00	16	47.73	47.25	-16	5,295	-0.30%
2020/11/24	17	47.79	4	47.65	47.15	13	5,339	0.24%
2020/11/23	0	0.00	1	47.95	48.10	-1	5,487	-0.02%
2020/11/20	7	47.86	1	47.85	47.85	6	5,969	0.10%
2020/11/19	1	47.90	1	48.05	48.00	0	6,280	0.00%
2020/11/18	1	46.65	0	0.00	47.15	1	6,249	0.02%
2020/11/17	12	47.18	0	0.00	47.05	12	6,220	0.19%
2020/11/16	5	47.52	5	47.64	47.60	0	6,230	0.00%
2020/11/13	0	0.00	8	46.76	47.05	-8	6,161	-0.13%
2020/11/12	2	46.65	7	46.74	46.75	-5	6,162	-0.08%
2020/11/11	4	47.25	10	47.35	46.95	-6	6,126	-0.10%
2020/11/10	2	46.98	0	0.00	46.85	2	5,999	0.03%
2020/11/09	9	46.91	6	46.92	46.80	3	5,921	0.05%
2020/11/06	9	47.03	7	46.98	47.15	2	5,840	0.03%
2020/11/05	2	46.10	2	46.70	46.65	0	5,665	0.00%
2020/11/04	1	46.20	5	45.43	45.45	-4	5,552	-0.07%
2020/11/03	0	0.00	9	45.64	45.70	-9	5,484	-0.16%
2020/11/02	8	45.30	10.4	45.16	45.25	-2.4	5,409	-0.04%
2020/10/30	4	45.08	8	45.38	44.40	-4	5,310	-0.08%
2020/10/29	0	0.00	1	42.80	43.65	-1	5,029	-0.02%
2020/10/28	1	43.75	1.1	44.18	43.45	-0.1	5,112	0.00%
2020/10/27	3	44.08	1	44.25	44.30	2	5,143	0.04%
2020/10/26	2	44.78	4	44.79	44.65	-2	5,205	-0.04%
2020/10/23	1	44.75	1	44.60	44.80	0	5,215	0.00%
2020/10/22	2	44.28	1	44.35	44.70	1	5,215	0.02%
2020/10/21	3	44.18	3	44.15	44.25	0	5,173	0.00%
2020/10/20	1	44.30	2	44.48	44.25	-1	5,212	-0.02%
2020/10/19	1	44.45	2	44.23	44.50	-1	5,241	-0.02%
2020/10/16	2	44.75	5	44.24	44.05	-3	5,293	-0.06%
2020/10/15	8	45.13	3	45.30	45.00	5	5,344	0.09%
2020/10/14	6	44.58	1	44.70	44.60	5	5,391	0.09%
2020/10/13	0	0.00	1	43.70	44.05	-1	5,530	-0.02%
2020/10/08	2	44.23	0	0.00	44.25	2	5,594	0.04%
2020/10/07	3	44.00	2	44.05	43.85	1	5,633	0.02%
2020/10/06	0	0.00	1	44.00	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	1	42.90	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	1	42.50	42.75	-1	5,834	-0.02%
2020/09/29	1	42.25	1	42.45	42.65	0	5,923	0.00%
2020/09/25	6	41.69	0	0.00	42.00	6	6,222	0.10%
2020/09/23	1	43.40	1	43.00	43.10	0	6,195	0.00%
2020/09/22	1	43.60	2	43.78	43.40	-1	6,191	-0.02%
2020/09/21	4	43.50	1	44.25	43.00	3	6,186	0.05%
2020/09/18	1.2	44.60	1	44.75	44.55	0.2	6,214	0.00%
2020/09/17	3.2	44.46	2	44.40	44.60	1.2	6,310	0.02%
2020/09/16	6	44.82	1	44.75	44.60	5	6,286	0.08%
2020/09/15	3	45.25	5	44.87	45.40	-2	6,253	-0.03%
2020/09/14	3	43.87	9.3	43.87	44.05	-6.3	6,179	-0.10%
2020/09/11	4	43.35	2	43.60	42.85	2	6,184	0.03%
2020/09/10	4	43.13	8	43.38	43.65	-4	6,151	-0.07%
2020/09/09	8	43.13	7	43.40	43.40	1	6,100	0.02%
2020/09/08	10	43.57	2	43.10	43.15	8	6,056	0.13%
2020/09/07	9	44.25	1	43.90	43.80	8	5,985	0.13%
2020/09/04	3	43.23	3	42.75	44.00	0	5,950	0.00%
2020/09/03	5	42.58	3	42.85	42.50	2	5,931	0.03%
2020/09/02	2	43.00	2	43.60	42.90	0	5,994	0.00%
2020/09/01	3	44.08	3	44.43	43.90	0	5,970	0.00%
2020/08/31	1	44.75	1	45.05	44.70	0	5,915	0.00%
2020/08/28	2.1	46.23	5	46.65	45.85	-2.9	5,923	-0.05%
2020/08/27	11	46.41	14	46.52	46.40	-3	5,964	-0.05%
2020/08/26	20	46.60	19	46.75	46.55	1	5,783	0.02%
2020/08/25	9	44.08	18.1	44.60	45.00	-9.1	5,292	-0.17%
2020/08/24	14	42.16	3.2	41.52	42.45	10.8	4,943	0.22%
2020/08/21	1	39.90	0	0.00	40.00	1	4,879	0.02%
2020/08/20	1	38.60	2	39.25	39.35	-1	4,855	-0.02%
2020/08/19	1	40.70	4	40.75	40.60	-3	4,778	-0.06%
2020/08/18	6	40.95	6	41.23	40.95	0	4,762	0.00%
2020/08/17	1	41.45	0	0.00	41.45	1	4,754	0.02%
2020/08/14	3	41.25	5	41.19	41.30	-2	4,764	-0.04%
2020/08/11	3.1	41.76	7	42.09	41.70	-3.9	4,801	-0.08%
2020/08/10	9	42.43	3	42.77	42.20	6	4,800	0.12%
2020/08/07	5	42.40	14	42.22	42.25	-9	4,820	-0.19%
2020/08/06	20	42.23	2	41.93	41.90	18	4,902	0.37%
2020/08/05	0	43.00	0	0.00	42.15	0	4,965	0.00%
2020/08/04	2	42.05	0	0.00	42.30	2	4,934	0.04%
2020/08/03	3	41.77	4	42.20	41.50	-1	4,939	-0.02%
2020/07/31	3	41.68	3	41.55	41.85	0	4,860	0.00%
2020/07/30	3	41.57	4	41.05	41.75	-1	4,821	-0.02%
2020/07/29	2	40.45	3	40.35	40.35	-1	4,748	-0.02%
2020/07/27	2	41.35	4	40.98	40.85	-2	4,806	-0.04%
2020/07/24	1	42.45	0	0.00	41.70	1	4,789	0.02%
2020/07/23	1	43.20	0	0.00	43.00	1	4,732	0.02%
2020/07/22	1	43.60	2	43.40	43.65	-1	4,701	-0.02%
2020/07/21	3	42.80	0	0.00	42.50	3	4,640	0.06%
2020/07/20	1	42.90	1	42.95	42.95	0	4,574	0.00%
2020/07/17	7	46.56	1	46.65	46.30	6	4,432	0.14%
2020/07/16	1	46.06	0	0.00	46.00	1	4,292	0.02%
2020/07/15	2	45.95	2	46.03	45.95	0	4,248	0.00%
2020/07/14	0	0.00	2	46.25	45.60	-2	4,313	-0.05%
2020/07/13	1	46.25	0	0.00	45.90	1	4,271	0.02%
2020/07/10	2	47.33	2	47.05	46.55	0	4,210	0.00%
2020/07/09	5	47.97	2	48.43	47.85	3	4,137	0.07%
2020/07/08	1	47.25	3	47.30	47.35	-2	4,053	-0.05%
2020/07/07	9.1	47.70	7	47.72	47.70	2.1	3,978	0.05%
2020/07/06	14	48.84	10	49.01	48.75	4	3,839	0.10%
2020/07/03	8	48.78	4	48.91	48.60	4	3,754	0.11%
2020/06/30	0	0.00	4	47.68	47.90	-4	3,753	-0.11%
2020/06/29	3.1	46.37	0	0.00	46.15	3.1	3,738	0.08%
2020/06/24	12	48.27	1	48.45	47.75	11	3,646	0.30%
2020/06/23	2	49.03	6	49.47	49.40	-4	3,540	-0.11%
2020/06/22	5	49.10	0	0.00	49.20	5	3,532	0.14%
2020/06/19	10	50.21	4	50.64	49.95	6	3,536	0.17%
2020/06/18	2	49.83	4	49.76	50.90	-2	3,480	-0.06%
2020/06/17	1	48.60	0	0.00	48.80	1	3,430	0.03%
2020/06/16	2	49.10	3	48.85	49.00	-1	3,443	-0.03%
2020/06/15	3	48.57	1	49.20	48.05	2	3,481	0.06%
2020/06/12	4	48.53	2	48.53	49.10	2	3,496	0.06%
2020/06/11	8.1	50.18	7	50.73	49.20	1.1	3,480	0.03%
2020/06/10	9	51.79	6	51.78	52.10	3	3,405	0.09%
2020/06/09	1	51.10	13	50.61	51.30	-12	3,344	-0.36%
2020/06/08	9	49.23	1	49.00	49.50	8	3,269	0.24%
2020/06/05	3	49.65	1	49.65	49.55	2	3,237	0.06%
2020/06/04	6	49.68	4	49.93	49.40	2	3,243	0.06%
2020/06/03	5	49.88	6	49.98	50.00	-1	3,227	-0.03%
2020/06/02	0	0.00	2	48.35	48.40	-2	3,117	-0.06%
2020/05/29	1	47.20	1	46.85	46.35	0	3,079	0.00%
2020/05/28	5	47.50	6	47.55	47.35	-1	3,094	-0.03%
2020/05/22	1	46.35	0	0.00	46.30	1	3,197	0.03%
2020/05/21	1	46.80	0	0.00	46.80	1	3,196	0.03%
2020/05/20	2	46.35	0	0.00	46.90	2	3,181	0.06%
2020/05/19	5	47.43	3	46.67	46.50	2	3,183	0.06%
2020/05/15	2	47.63	1	48.15	47.95	1	3,274	0.03%
2020/05/14	2	49.43	2	48.78	47.80	0	3,272	0.00%
2020/05/13	8	49.52	17	49.77	50.40	-9	3,215	-0.28%
2020/05/12	13	48.48	15	48.69	49.65	-2	3,169	-0.06%
2020/05/11	2	47.85	0	0.00	48.00	2	3,115	0.06%
2020/05/08	2	47.70	0	0.00	47.65	2	3,110	0.06%
2020/05/07	1	47.60	4	46.95	47.75	-3	3,094	-0.10%
2020/05/06	3	46.38	2	46.60	46.35	1	3,107	0.03%
2020/05/05	0	0.00	5	45.81	46.00	-5	3,148	-0.16%
2020/05/04	6	45.58	0	0.00	45.50	6	3,161	0.19%
2020/04/30	4	47.28	40	47.67	47.10	-36	3,151	-1.14%
2020/04/29	6	48.05	9	48.07	47.80	-3	3,149	-0.10%
2020/04/28	1	47.85	2	47.73	47.80	-1	3,161	-0.03%
2020/04/27	5	47.55	0	0.00	47.40	5	3,240	0.15%
2020/04/23	4	47.34	1	47.10	46.85	3	3,272	0.09%
2020/04/22	1	44.80	2	46.03	47.10	-1	3,271	-0.03%
2020/04/21	4	47.06	1	47.95	46.10	3	3,275	0.09%
2020/04/20	5	47.74	6	48.20	48.20	-1	3,253	-0.03%
2020/04/17	0	0.00	4	48.03	47.75	-4	3,221	-0.12%
2020/04/16	0	0.00	4	45.71	46.05	-4	3,149	-0.13%
2020/04/15	1	44.85	2	44.40	44.45	-1	3,145	-0.03%
2020/04/14	1	43.80	1	43.85	44.00	0	3,159	0.00%
2020/04/13	2	43.35	2	43.50	43.15	0	3,170	0.00%
2020/04/10	2	44.15	2	43.90	43.80	0	3,188	0.00%
2020/04/09	1	43.80	3	43.77	44.25	-2	3,222	-0.06%
2020/04/08	0	0.00	16	43.29	43.45	-16	3,221	-0.50%
2020/04/07	2	41.80	7	42.21	42.40	-5	3,174	-0.16%
2020/04/06	2	40.30	0	0.00	40.40	2	3,131	0.06%
2020/04/01	1	39.75	20	39.76	40.00	-19	3,106	-0.61%
2020/03/31	3	38.92	4	39.28	38.60	-1	3,078	-0.03%
2020/03/27	2	39.05	2	39.45	38.70	0	3,043	0.00%
2020/03/26	2	38.85	0	0.00	38.65	2	3,014	0.07%
2020/03/25	0	0.00	1	39.05	39.40	-1	3,008	-0.03%
2020/03/24	1	36.55	0	0.00	36.50	1	2,964	0.03%
2020/03/23	0	0.00	7	35.50	35.10	-7	2,947	-0.24%
2020/03/20	0	0.00	14	36.50	36.55	-14	2,945	-0.48%
2020/03/19	14	34.29	0	0.00	34.00	14	2,929	0.48%
2020/03/17	1	39.70	24	39.61	39.30	-23	2,899	-0.79%
2020/03/16	3	41.38	12	41.69	40.00	-9	2,936	-0.31%
2020/03/13	4	39.04	6	39.60	41.00	-2	2,914	-0.07%
2020/03/12	6	44.73	6	44.14	42.95	0	2,885	0.00%
2020/03/11	2	47.20	4	46.93	46.70	-2	2,843	-0.07%
2020/03/10	0	0.00	17	45.17	46.10	-17	2,833	-0.60%
2020/03/09	2	45.88	18	46.29	45.30	-16	2,855	-0.56%
2020/03/06	5	48.35	0	0.00	48.30	5	2,814	0.18%
2020/03/03	2	49.75	33	49.43	49.00	-31	2,901	-1.07%
2020/02/27	5	48.85	0	0.00	48.95	5	2,867	0.17%
2020/02/25	1	50.80	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.85	0	0.00	51.80	2	2,903	0.07%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/19	14	53.74	3	54.00	53.50	11	2,975	0.37%
2020/02/17	1	53.30	1	53.20	53.50	0	3,061	0.00%
2020/02/14	6	53.02	0	0.00	53.20	6	3,177	0.19%
2020/02/12	0	0.00	1	52.80	52.80	-1	3,369	-0.03%
2020/02/10	1	50.50	1	51.20	51.20	0	3,575	0.00%
2020/02/07	1	52.30	0	0.00	52.40	1	3,887	0.03%
2020/02/06	2	51.60	3	52.53	52.80	-1	4,146	-0.02%
2020/02/05	0	0.00	1	52.70	52.10	-1	4,369	-0.02%
2020/02/04	3	52.20	0	0.00	52.10	3	4,586	0.07%
2020/02/03	6	49.69	1	49.85	51.00	5	4,680	0.11%
2020/01/31	0	0.00	6	52.95	53.00	-6	4,735	-0.13%
2020/01/30	2	53.30	0	0.00	53.20	2	5,243	0.04%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/17	1	59.50	2	59.75	59.50	-1	5,318	-0.02%
2020/01/16	0	0.00	1	59.50	59.40	-1	5,400	-0.02%
2020/01/15	2	60.05	0	0.00	59.80	2	5,465	0.04%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/13	0	0.00	2	60.20	60.30	-2	5,772	-0.03%
2020/01/09	3	59.97	3	59.97	59.70	0	5,932	0.00%
2020/01/08	3	60.03	1	60.30	59.70	2	6,020	0.03%
2020/01/07	1	62.30	1	61.90	61.20	0	6,092	0.00%
2020/01/06	2	62.70	0	0.00	62.10	2	6,167	0.03%
2020/01/03	16	63.42	4	63.85	63.70	12	6,200	0.19%
2020/01/02	1	63.30	18	64.02	64.10	-17	6,331	-0.27%
2019/12/31	3	63.10	0	0.00	63.40	3	6,429	0.05%
2019/12/30	2	63.40	1	63.40	63.30	1	6,658	0.02%
2019/12/27	3	63.27	2	63.40	63.20	1	6,869	0.01%
2019/12/26	4	63.08	6	63.13	63.10	-2	7,063	-0.03%
2019/12/25	1	62.30	0	0.00	62.60	1	7,195	0.01%
2019/12/24	2	62.50	0	0.00	62.30	2	7,296	0.03%
2019/12/23	1	62.90	1	63.20	62.80	0	7,328	0.00%
2019/12/20	6	62.75	12	62.90	62.60	-6	7,369	-0.08%
2019/12/18	1	62.60	0	0.00	62.40	1	7,631	0.01%
2019/12/17	5	62.62	1	63.10	62.80	4	7,667	0.05%
2019/12/16	3	62.40	26	62.65	62.90	-23	7,693	-0.30%
2019/12/13	14	62.78	2	63.10	61.90	12	7,714	0.16%
2019/12/12	32	63.73	32	63.42	62.90	0	7,743	0.00%
2019/12/11	24	63.55	2	63.85	63.30	22	7,751	0.28%
2019/12/10	3	63.13	2	63.60	63.50	1	7,871	0.01%
2019/12/09	9	63.41	17	63.65	63.40	-8	8,005	-0.10%
2019/12/06	1	63.00	5	62.90	62.50	-4	8,147	-0.05%
2019/12/05	1	63.40	2	63.55	63.30	-1	8,208	-0.01%
2019/12/04	17	62.71	15	63.03	62.70	2	8,454	0.02%
2019/12/03	1	61.80	1	62.20	61.70	0	8,485	0.00%
2019/12/02	4	62.30	5	61.30	61.20	-1	8,479	-0.01%
2019/11/29	17	63.19	0	0.00	62.50	17	8,447	0.20%
2019/11/28	6	64.20	2	64.45	63.80	4	8,477	0.05%
2019/11/27	10	63.78	2	64.10	64.00	8	8,499	0.09%
2019/11/26	36	64.19	11	64.41	64.10	25	8,509	0.29%
2019/11/25	35	63.66	31	63.54	63.70	4	8,510	0.05%
2019/11/22	24	63.98	1	64.70	63.90	23	8,547	0.27%
2019/11/21	3	64.17	27	64.00	64.30	-24	8,765	-0.27%
2019/11/20	13	65.61	36	65.42	65.30	-23	8,814	-0.26%
2019/11/19	8	66.69	14	66.49	66.00	-6	9,166	-0.07%
2019/11/18	21	66.77	3	66.93	66.70	18	9,281	0.19%
2019/11/15	76	66.88	2	66.80	66.40	74	9,341	0.79%
2019/11/14	38	67.46	36	67.90	67.10	2	9,384	0.02%
2019/11/13	36	65.98	92	66.84	66.90	-56	9,347	-0.60%
2019/11/12	8	65.29	39	65.69	65.90	-31	9,479	-0.33%
2019/11/11	12	65.58	9	64.74	64.00	3	9,646	0.03%
2019/11/08	3	66.40	8	66.89	66.90	-5	9,641	-0.05%
2019/11/07	21	66.28	6	66.53	66.30	15	9,805	0.15%
2019/11/06	54	67.07	38	67.72	66.60	16	9,818	0.16%
2019/11/05	21	66.78	25	67.12	66.50	-4	9,702	-0.04%
2019/11/04	29	65.33	47	65.39	65.60	-18	9,686	-0.19%
2019/11/01	44	64.06	8	64.64	63.90	36	9,845	0.37%
2019/10/31	19	64.73	17	64.80	65.00	2	10,188	0.02%
2019/10/30	21	64.01	1	64.80	63.90	20	10,575	0.19%
2019/10/29	74	66.15	149	66.00	64.60	-75	10,517	-0.71%	大賣/
2019/10/28	42	64.70	13	64.77	64.40	29	10,022	0.29%
2019/10/25	16	64.09	12	64.34	64.20	4	9,933	0.04%
2019/10/24	41	63.69	18	63.87	64.00	23	9,892	0.23%
2019/10/23	19	62.72	1	63.00	62.70	18	9,849	0.18%
2019/10/22	48	63.97	22	65.41	63.10	26	9,833	0.26%
2019/10/21	2	63.65	7	63.99	64.30	-5	9,599	-0.05%
2019/10/18	10	63.20	20	63.92	63.40	-10	9,584	-0.10%
2019/10/17	15	63.09	2	63.25	63.30	13	9,579	0.14%
2019/10/16	3	62.33	4	62.98	63.30	-1	9,571	-0.01%
2019/10/15	13	62.53	8	63.35	62.30	5	9,508	0.05%
2019/10/14	30	62.82	5	62.40	62.30	25	9,441	0.26%
2019/10/09	14	62.54	8	63.00	62.20	6	9,397	0.06%
2019/10/08	25.2	63.03	20	63.87	62.60	5.2	9,464	0.05%
2019/10/07	10	63.08	6	63.65	63.70	4	9,548	0.04%
2019/10/04	39.1	63.69	9	62.71	62.50	30.1	9,463	0.32%
2019/10/03	22	62.95	18	63.18	63.60	4	9,263	0.04%
2019/10/02	8	62.23	6	62.37	62.50	2	9,151	0.02%
2019/10/01	2	61.30	0	0.00	61.00	2	8,990	0.02%
2019/09/27	0	0.00	3	59.10	59.10	-3	8,875	-0.03%
2019/09/24	9	62.66	11	62.27	61.50	-2	9,042	-0.02%
2019/09/23	8	61.16	0	0.00	61.20	8	8,835	0.09%
2019/09/19	2	60.80	0	0.00	60.30	2	8,815	0.02%
2019/09/18	0	0.00	5	60.60	61.10	-5	8,834	-0.06%
2019/09/17	5	61.54	4	61.50	61.00	1	8,793	0.01%
2019/09/16	1	61.70	16	61.59	61.30	-15	8,788	-0.17%
2019/09/12	24	62.30	1	62.40	62.40	23	8,809	0.26%
2019/09/11	15	61.09	0	0.00	61.80	15	8,800	0.17%
2019/09/10	0	0.00	7	61.10	61.80	-7	8,753	-0.08%
2019/09/09	7	60.43	4	60.93	60.30	3	8,612	0.03%
2019/09/06	14	60.86	12	61.85	59.80	2	8,539	0.02%
2019/09/05	10	59.53	2	59.85	59.70	8	8,305	0.10%
2019/09/02	6	59.48	0	0.00	59.10	6	8,384	0.07%
2019/08/29	1	58.40	0	0.00	58.00	1	8,373	0.01%
2019/08/28	0	0.00	1	57.80	57.80	-1	8,474	-0.01%
2019/08/27	1	58.10	2	58.20	57.50	-1	8,496	-0.01%
2019/08/26	4	57.15	34	58.08	56.70	-30	8,490	-0.35%
2019/08/23	0	0.00	11	61.26	61.20	-11	8,348	-0.13%
2019/08/22	69	62.96	44	63.47	62.20	25	8,279	0.30%
2019/08/21	1	61.90	7	61.79	61.80	-6	7,926	-0.08%
2019/08/20	2	60.80	4	60.95	60.20	-2	7,874	-0.03%
2019/08/19	1	60.80	2	59.80	60.70	-1	7,874	-0.01%
2019/08/16	0	0.00	1	59.60	59.30	-1	7,800	-0.01%
2019/08/15	17	59.82	12	59.31	59.00	5	7,687	0.07%
2019/08/14	9	61.70	16	61.03	62.20	-7	7,419	-0.09%
2019/08/13	2	60.40	5	60.38	59.70	-3	7,159	-0.04%
2019/08/12	7	60.00	5	60.22	60.00	2	7,064	0.03%
2019/08/08	13	59.04	13	58.82	58.70	0	6,838	0.00%
2019/08/07	21	59.54	15	58.89	58.40	6	6,678	0.09%
2019/08/06	14	58.32	11	58.64	60.40	3	6,522	0.05%
2019/08/05	7	60.44	9	60.62	58.60	-2	6,359	-0.03%
2019/08/02	29	59.13	1	59.50	59.90	28	6,038	0.46%
2019/08/01	0	0.00	8	58.00	58.80	-8	5,477	-0.15%
2019/07/31	3	53.50	0	0.00	53.50	3	5,012	0.06%
2019/07/30	0	0.00	10	52.40	51.90	-10	4,981	-0.20%
2019/07/25	2	53.50	1	53.50	53.80	1	5,065	0.02%
2019/07/24	1	53.40	0	0.00	52.90	1	5,037	0.02%
2019/07/23	1	52.00	0	0.00	51.70	1	5,134	0.02%
2019/07/22	2	51.90	8	51.85	51.80	-6	5,137	-0.12%
2019/07/19	10	53.30	0	0.00	53.50	10	5,151	0.19%
2019/07/18	0	0.00	4	54.30	53.00	-4	5,120	-0.08%
2019/07/17	1	54.90	1	55.50	55.10	0	5,077	0.00%
2019/07/16	1	56.40	5	56.10	55.80	-4	5,016	-0.08%
2019/07/15	2	56.35	0	0.00	55.70	2	4,967	0.04%
2019/07/12	12	56.07	0	0.00	56.20	12	4,950	0.24%
2019/07/11	9	56.89	6	57.67	56.80	3	4,848	0.06%
2019/07/10	4	55.23	2	55.30	55.50	2	4,634	0.04%
2019/07/09	2	54.60	0	0.00	54.60	2	4,693	0.04%
2019/07/08	2	55.90	2	55.40	55.40	0	4,791	0.00%
2019/07/03	1	55.20	2	54.35	54.50	-1	5,013	-0.02%
2019/07/02	2	55.80	1	55.60	55.60	1	5,148	0.02%
2019/07/01	4	56.80	4	56.68	56.50	0	5,152	0.00%
2019/06/28	2	54.80	0	0.00	54.10	2	5,017	0.04%
2019/06/26	1	54.10	0	0.00	54.10	1	5,080	0.02%
2019/06/25	2	55.45	0	0.00	54.40	2	5,124	0.04%
2019/06/24	1	55.50	0	0.00	55.70	1	5,088	0.02%
2019/06/20	2	55.75	2	55.70	55.60	0	5,133	0.00%
2019/06/19	3	54.57	4	55.58	56.30	-1	5,108	-0.02%
2019/06/18	0	0.00	3	52.20	52.50	-3	4,982	-0.06%
2019/06/13	7	52.00	7	51.13	51.40	0	4,970	0.00%
2019/06/12	1	52.30	0	0.00	52.00	1	4,986	0.02%
2019/06/11	3	51.27	2	51.35	51.60	1	5,001	0.02%
2019/06/06	1	49.50	1	48.65	48.65	0	5,141	0.00%
2019/06/05	5	49.63	5	49.32	49.50	0	5,133	0.00%
2019/06/04	0	0.00	4	49.65	49.00	-4	5,069	-0.08%
2019/06/03	10	48.04	3	48.23	48.35	7	4,984	0.14%
2019/05/29	2	46.35	0	0.00	46.60	2	5,021	0.04%
2019/05/28	0	0.00	1	48.10	46.90	-1	5,004	-0.02%
2019/05/27	1	47.30	0	0.00	47.05	1	5,015	0.02%
2019/05/16	0	0.00	1	54.50	54.30	-1	5,374	-0.02%
2019/05/14	2	55.50	0	0.00	55.30	2	5,622	0.04%
2019/05/13	1	57.00	3	55.03	55.30	-2	5,616	-0.04%
2019/05/10	1	58.30	0	0.00	58.00	1	5,551	0.02%
2019/05/07	0	0.00	1	61.60	62.00	-1	5,413	-0.02%
2019/05/06	1	59.20	0	0.00	60.60	1	5,394	0.02%
2019/04/30	0	0.00	1	62.50	63.20	-1	5,230	-0.02%
2019/04/29	5	62.50	0	0.00	61.40	5	5,210	0.10%
2019/04/24	0	0.00	5	68.20	68.10	-5	5,129	-0.10%
2019/04/23	0	0.00	2	65.75	66.00	-2	5,089	-0.04%
2019/04/22	1	67.90	0	0.00	67.40	1	5,075	0.02%
2019/04/16	2	69.30	3	68.93	68.40	-1	5,284	-0.02%
2019/04/15	2	68.10	0	0.00	67.30	2	5,255	0.04%
2019/04/12	6	69.70	3	69.30	69.90	3	5,180	0.06%
2019/04/11	3	68.03	15	68.31	67.00	-12	5,076	-0.24%
2019/04/10	0	0.00	1	65.40	65.80	-1	4,800	-0.02%
2019/04/09	7	64.54	2	64.30	64.80	5	4,748	0.11%
2019/04/08	6	63.90	6	63.57	64.20	0	4,694	0.00%
2019/04/03	0	0.00	1	61.50	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	6	61.20	61.90	-6	4,403	-0.14%
2019/04/01	6	60.75	1	60.20	60.00	5	4,335	0.12%
2019/03/29	2	60.80	0	0.00	60.70	2	4,286	0.05%
2019/03/28	1	59.80	0	0.00	60.00	1	4,194	0.02%
2019/03/27	0	0.00	1	59.50	59.50	-1	4,149	-0.02%
2019/03/25	0	0.00	2	58.05	57.90	-2	4,125	-0.05%
2019/03/22	1	60.00	1	59.80	60.10	0	4,051	0.00%
2019/03/21	1	61.00	0	0.00	61.00	1	4,009	0.02%
2019/03/20	4	61.33	1	60.50	60.90	3	3,961	0.08%
2019/03/19	0	0.00	1	61.50	61.50	-1	3,908	-0.03%
2019/03/18	1	61.50	0	0.00	61.50	1	3,882	0.03%
2019/03/15	3	62.10	1	61.90	62.40	2	3,841	0.05%
2019/03/14	0	0.00	5	62.20	62.20	-5	3,792	-0.13%
2019/03/13	1	62.40	2	62.40	62.50	-1	3,775	-0.03%
2019/03/12	7	62.93	3	62.67	62.00	4	3,727	0.11%
2019/03/05	2	59.90	0	0.00	60.10	2	3,727	0.05%
2019/03/04	0	0.00	2	58.40	59.40	-2	3,641	-0.05%
2019/02/22	1	58.50	0	0.00	58.00	1	3,510	0.03%
2019/02/21	0	0.00	1	57.90	58.00	-1	3,517	-0.03%
2019/02/20	1	58.70	8	58.70	59.00	-7	3,565	-0.20%
2019/02/18	2	57.30	3	57.47	58.20	-1	3,484	-0.03%
2019/02/15	1	55.00	1	56.80	56.70	0	3,413	0.00%
2019/02/14	7	55.89	3	56.00	55.00	4	3,443	0.12%
2019/02/12	1	51.20	1	51.00	51.60	0	3,297	0.00%
2019/01/23	6	48.92	0	0.00	49.00	6	3,338	0.18%
2019/01/18	0	0.00	6	48.97	49.10	-6	3,372	-0.18%
2019/01/16	7	50.46	9	50.86	50.90	-2	3,300	-0.06%
2019/01/11	0	0.00	1	49.60	49.65	-1	3,210	-0.03%
2019/01/10	16	49.19	17	49.82	49.85	-1	3,201	-0.03%
2019/01/09	2	46.80	0	0.00	48.45	2	3,096	0.06%
2019/01/07	0	0.00	1	44.80	44.80	-1	2,953	-0.03%
2019/01/04	0	0.00	2	43.20	43.55	-2	2,957	-0.07%
2019/01/03	2	45.20	0	0.00	44.60	2	2,948	0.07%
2018/12/28	4	44.00	0	0.00	43.45	4	2,932	0.14%
2018/12/26	1	43.90	0	0.00	42.80	1	2,941	0.03%
2018/12/21	0	0.00	4	41.95	43.00	-4	3,035	-0.13%
2018/12/20	0	0.00	8	43.55	42.60	-8	3,016	-0.27%
2018/12/06	1	46.20	2	44.10	44.40	-1	3,087	-0.03%
2018/12/05	0	0.00	1	45.90	47.50	-1	3,062	-0.03%
2018/12/04	1	47.45	0	0.00	46.90	1	3,072	0.03%
2018/12/03	1	48.05	0	0.00	48.60	1	3,083	0.03%
2018/11/29	0	0.00	3	44.23	44.45	-3	2,983	-0.10%
2018/11/28	1	41.90	5	42.30	42.30	-4	2,850	-0.14%
2018/11/27	0	0.00	3	40.60	41.20	-3	2,829	-0.11%
2018/11/23	0	0.00	2	40.48	40.60	-2	2,806	-0.07%
2018/11/22	2	41.85	0	0.00	41.30	2	2,808	0.07%
2018/11/21	1	41.80	0	0.00	42.20	1	2,838	0.04%
2018/11/20	1	41.85	0	0.00	42.60	1	2,804	0.04%
2018/11/19	7	42.84	1	43.50	42.30	6	2,752	0.22%
2018/11/15	1	39.20	2	39.25	39.45	-1	2,533	-0.04%
2018/11/14	0	0.00	2	41.50	40.80	-2	2,490	-0.08%
2018/11/13	8	39.04	6	39.48	40.05	2	2,384	0.08%
2018/11/12	1	38.00	0	0.00	37.50	1	2,262	0.04%
2018/11/09	0	0.00	2	35.85	36.50	-2	2,214	-0.09%
2018/11/06	1	39.00	0	0.00	38.85	1	2,098	0.05%
2018/11/05	1	40.40	0	0.00	39.90	1	2,094	0.05%
2018/11/01	2	42.05	0	0.00	41.30	2	2,095	0.10%
2018/10/25	3	40.90	0	0.00	40.90	3	2,219	0.14%
2018/10/23	3	44.77	3	43.80	43.80	0	2,244	0.00%
2018/10/19	0	0.00	1	44.70	43.90	-1	2,283	-0.04%
2018/10/12	1	43.05	4	43.05	43.95	-3	2,475	-0.12%
2018/10/11	0	0.00	1	44.25	43.05	-1	2,478	-0.04%
2018/10/08	0	0.00	1	49.00	49.20	-1	2,459	-0.04%
2018/10/05	5	48.93	0	0.00	47.75	5	2,491	0.20%
2018/10/03	10	51.30	0	0.00	50.40	10	2,488	0.40%
2018/10/02	2	51.50	2	51.85	51.40	0	2,458	0.00%
2018/10/01	0	0.00	4	50.40	50.40	-4	2,422	-0.17%
2018/09/25	2	48.65	0	0.00	48.25	2	2,441	0.08%
2018/09/21	1	49.05	0	0.00	49.00	1	2,451	0.04%
2018/09/20	2	49.60	4	48.75	49.00	-2	2,524	-0.08%
2018/09/19	2	50.20	0	0.00	50.20	2	2,482	0.08%
2018/09/13	1	46.85	0	0.00	46.85	1	2,424	0.04%
2018/09/12	2	47.60	2	46.90	48.00	0	2,438	0.00%
2018/09/11	1	47.50	0	0.00	47.30	1	2,439	0.04%
2018/09/10	0	0.00	1	50.20	48.00	-1	2,440	-0.04%
2018/09/07	1	51.30	0	0.00	51.30	1	2,415	0.04%
2018/09/06	1	53.80	0	0.00	53.80	1	2,382	0.04%
2018/09/04	3	55.07	1	55.00	55.30	2	2,330	0.09%
2018/09/03	2	55.20	1	55.50	55.20	1	2,309	0.04%
2018/08/31	0	0.00	4	56.70	57.00	-4	2,314	-0.17%
2018/08/30	6	58.32	2	57.85	57.70	4	2,359	0.17%
2018/08/28	0	0.00	6	58.77	59.00	-6	2,385	-0.25%
2018/08/22	2	56.20	0	0.00	55.60	2	2,334	0.09%
2018/08/20	0	0.00	1	57.60	56.00	-1	2,335	-0.04%
2018/08/17	1	58.60	0	0.00	57.60	1	2,340	0.04%
2018/08/16	1	58.60	1	58.30	58.00	0	2,365	0.00%
2018/08/15	5	58.76	2	58.30	58.10	3	2,373	0.13%
2018/08/13	2	56.50	1	57.50	56.80	1	2,417	0.04%
2018/08/10	1	59.80	0	0.00	59.00	1	2,402	0.04%
2018/08/08	1	59.80	0	0.00	60.40	1	2,374	0.04%
2018/08/07	1	59.40	2	60.50	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	3	58.60	58.80	-3	2,257	-0.13%
2018/08/03	1	57.10	0	0.00	57.10	1	2,265	0.04%
2018/08/02	3	56.57	0	0.00	56.50	3	2,267	0.13%
2018/08/01	0	0.00	2	57.90	57.70	-2	2,247	-0.09%
2018/07/31	3	57.23	0	0.00	57.50	3	2,207	0.14%
2018/07/30	0	0.00	2	56.80	56.50	-2	2,214	-0.09%
2018/07/24	3	54.60	1	55.50	55.70	2	2,180	0.09%
2018/07/23	2	56.00	1	56.90	55.20	1	2,183	0.05%
2018/07/19	9	53.97	9	53.71	53.40	0	2,080	0.00%
2018/07/17	2	53.30	0	0.00	53.10	2	2,021	0.10%
2018/07/10	2	54.80	0	0.00	54.30	2	2,046	0.10%
2018/07/02	2	60.40	0	0.00	60.00	2	2,065	0.10%
2018/06/29	0	0.00	2	63.30	61.80	-2	2,057	-0.10%
2018/06/26	2	58.10	0	0.00	58.20	2	1,966	0.10%
2018/06/13	0	0.00	1	61.80	61.80	-1	2,054	-0.05%
2018/06/08	1	62.30	0	0.00	62.10	1	2,092	0.05%
2018/06/06	1	62.60	7	61.31	62.60	-6	2,076	-0.29%
2018/06/05	5	59.00	2	59.10	59.20	3	2,032	0.15%
2018/05/31	2	57.80	0	0.00	58.30	2	2,071	0.10%
2018/05/14	0	0.00	2	57.70	57.20	-2	2,529	-0.08%
2018/05/11	2	59.40	0	0.00	58.20	2	2,537	0.08%
2018/04/26	0	0.00	1	59.40	58.60	-1	2,895	-0.03%
2018/04/25	1	57.90	0	0.00	57.80	1	2,946	0.03%
2018/04/17	0	0.00	1	62.00	62.00	-1	3,406	-0.03%
2018/03/26	0	0.00	2	63.20	63.00	-2	4,159	-0.05%
2018/03/22	1	63.80	0	0.00	63.30	1	4,141	0.02%
2018/03/21	15	66.00	17	66.39	65.80	-2	4,126	-0.05%
2018/03/20	1	66.30	0	0.00	66.00	1	4,143	0.02%
2018/03/19	1	69.30	8	69.79	69.00	-7	4,120	-0.17%
2018/03/14	5	68.90	0	0.00	69.00	5	4,215	0.12%
2018/03/13	1	69.80	0	0.00	69.90	1	4,231	0.02%
2018/03/07	2	70.85	0	0.00	70.70	2	4,361	0.05%
2018/03/05	2	70.80	0	0.00	70.60	2	4,465	0.04%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/03/01	2	73.00	0	0.00	74.00	2	4,472	0.04%
2018/02/27	3	74.97	0	0.00	75.00	3	4,433	0.07%
2018/02/06	4	75.55	13	74.91	74.30	-9	4,559	-0.20%
2018/02/05	3	79.20	1	79.20	79.40	2	4,541	0.04%
2018/02/02	6	80.13	0	0.00	79.90	6	4,517	0.13%
2018/02/01	1	82.40	2	82.20	81.90	-1	4,504	-0.02%
2018/01/31	2	82.00	1	82.10	82.60	1	4,510	0.02%
2018/01/30	1	82.00	0	0.00	82.70	1	4,526	0.02%
2018/01/29	3	82.33	2	80.80	80.80	1	4,492	0.02%
2018/01/24	0	0.00	8	81.75	82.40	-8	4,483	-0.18%
2018/01/23	6	82.20	1	81.60	81.40	5	4,510	0.11%
2018/01/22	1	79.40	0	0.00	79.40	1	4,511	0.02%
2018/01/19	0	0.00	3	77.33	77.50	-3	4,505	-0.07%
2018/01/18	4	76.60	0	0.00	75.80	4	4,455	0.09%
2018/01/17	1	77.40	0	0.00	77.90	1	4,395	0.02%
2018/01/15	0	0.00	2	78.95	79.00	-2	4,172	-0.05%
2018/01/10	2	75.80	0	0.00	74.00	2	3,986	0.05%
2018/01/08	0	0.00	12	87.23	84.00	-12	3,662	-0.33%
2018/01/05	14	91.71	14	88.74	88.30	0	3,612	0.00%
2018/01/04	10	87.30	10	87.90	88.00	0	3,514	0.00%
2018/01/03	13	83.77	16	86.54	87.30	-3	3,549	-0.08%