致伸 (4915)-元大-鳳中券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
77.0
漲跌
▼1.0
漲幅
-1.28%
成交量
1,206張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	77.20	0	0.00	77.00	1	2,235	0.04%
2024/12/06	1	79.90	0	0.00	78.90	1	2,257	0.04%
2024/12/05	0	0.00	3	80.80	80.40	-3	2,263	-0.13%
2024/12/04	6	79.77	0	0.00	80.30	6	2,278	0.26%
2024/12/03	3	79.93	1	79.50	79.90	2	2,289	0.09%
2024/12/02	0	0.00	1	81.00	83.40	-1	2,254	-0.04%
2024/11/29	1	78.20	1	78.90	78.90	0	2,208	0.00%
2024/11/26	1	80.50	1	81.20	81.50	0	2,255	0.00%
2024/11/20	0	0.00	1	80.50	80.00	-1	2,261	-0.04%
2024/11/19	1	78.30	0	0.00	78.10	1	2,246	0.04%
2024/11/18	1	78.80	0	0.00	79.00	1	2,224	0.04%
2024/11/15	0	0.00	1	81.10	81.00	-1	2,218	-0.05%
2024/11/14	0	0.00	1	79.60	79.60	-1	2,230	-0.04%
2024/11/08	0	0.00	1	79.50	79.00	-1	2,191	-0.05%
2024/11/06	1.4	77.33	0	0.00	77.10	1.4	2,170	0.06%
2024/11/05	1	77.90	0	0.00	77.20	1	2,189	0.05%
2024/11/04	4	79.60	0	0.00	78.80	4	2,263	0.18%
2024/10/30	7	82.01	0	0.00	81.00	7	2,373	0.29%
2024/10/29	2	87.65	0	0.00	86.50	2	2,339	0.09%
2024/10/28	3	89.33	1	89.60	88.80	2	2,451	0.08%
2024/10/25	1	93.20	2	93.05	92.10	-1	2,539	-0.04%
2024/10/23	1	92.80	1	93.40	93.60	0	2,722	0.00%
2024/10/14	0	0.00	2	91.05	92.70	-2	2,990	-0.07%
2024/10/11	1	90.10	1	90.90	89.60	0	3,016	0.00%
2024/10/08	2.1	89.29	0	0.00	90.40	2.1	3,049	0.07%
2024/10/07	0	0.00	0.2	91.30	91.50	-0.2	3,071	-0.01%
2024/10/04	1.1	93.90	1.5	90.03	90.20	-0.4	3,069	-0.01%
2024/10/01	0.6	95.24	2	97.36	98.40	-1.4	2,995	-0.05%
2024/09/30	0	0.00	1	92.40	90.60	-1	2,970	-0.03%
2024/09/27	0.1	92.00	1.2	89.74	91.90	-1.1	3,252	-0.04%
2024/09/26	1	88.50	0	0.00	88.60	1	3,267	0.03%
2024/09/25	0	0.00	1	87.50	88.90	-1	3,319	-0.03%
2024/09/23	1	87.00	1	88.00	87.80	0	3,417	0.00%
2024/09/19	1	87.30	1	87.80	87.90	0	3,440	0.00%
2024/09/18	1	85.80	2	88.30	85.80	-1	3,453	-0.03%
2024/09/16	2	87.00	1	87.50	86.60	1	3,519	0.03%
2024/09/13	1	85.80	1	86.20	86.70	0	3,777	0.00%
2024/09/12	0	0.00	0.5	86.20	85.50	-0.5	3,856	-0.01%
2024/09/11	1	86.90	2	87.95	85.80	-1	3,935	-0.03%
2024/09/05	1	89.80	1	90.40	87.40	0	4,143	0.00%
2024/09/04	3	89.30	1	89.80	89.40	2	4,235	0.05%
2024/09/03	0.1	90.80	1.1	91.49	90.80	-1	4,276	-0.02%
2024/09/02	1	90.30	0	0.00	91.10	1	4,358	0.02%
2024/08/30	1	90.00	0.1	91.00	89.70	1	4,510	0.02%
2024/08/15	0	0.00	10	85.60	84.60	-10	5,265	-0.19%
2024/08/14	0	0.00	0.5	85.20	85.90	-0.5	5,355	-0.01%
2024/08/12	0	84.90	0	0.00	85.00	0	5,471	0.00%
2024/08/08	0.1	82.60	0	0.00	83.00	0.1	5,534	0.00%
2024/08/07	0.1	82.80	0	84.00	83.00	0	5,553	0.00%
2024/08/06	1	79.10	1.5	80.45	82.00	-0.5	5,569	-0.01%
2024/08/05	1	83.70	1	84.50	84.00	0	5,528	0.00%
2024/08/02	1	88.80	0	0.00	90.10	1	5,525	0.02%
2024/08/01	1.2	89.83	1	92.70	90.10	0.2	5,533	0.00%
2024/07/30	11.3	92.96	11	88.98	90.30	0.3	5,552	0.01%
2024/07/26	0.1	89.80	0	0.00	91.00	0.1	5,912	0.00%
2024/07/22	0	88.90	0	0.00	88.70	0	5,814	0.00%
2024/07/18	4	90.60	3	91.00	91.20	1	5,834	0.02%
2024/07/17	0	0.00	1	92.70	92.90	-1	5,828	-0.02%
2024/07/16	0	0.00	0.1	90.40	90.50	-0.1	5,802	0.00%
2024/07/11	0	0.00	1	89.70	89.70	-1	5,885	-0.02%
2024/07/10	0.1	89.40	8	88.90	89.20	-8	5,924	-0.13%
2024/07/09	11	89.63	1	89.40	89.40	10	5,976	0.17%
2024/07/08	0	88.50	0.4	88.80	88.70	-0.3	5,953	-0.01%
2024/07/05	3	90.43	2.5	90.66	90.00	0.5	5,987	0.01%
2024/07/04	3	89.00	2	89.95	89.80	1	5,978	0.02%
2024/07/03	2.2	86.27	4	86.93	85.90	-1.8	5,915	-0.03%
2024/07/01	1.1	92.02	2	92.20	92.30	-1	5,630	-0.02%
2024/06/28	1.3	93.47	1	94.00	94.20	0.3	5,597	0.00%
2024/06/27	1.5	95.30	0	0.00	95.20	1.5	5,572	0.03%
2024/06/26	1	95.70	0	0.00	96.00	1	5,791	0.02%
2024/06/20	10.2	96.91	0	0.00	95.40	10.2	6,152	0.17%
2024/06/19	2	113.00	0.2	110.00	110.00	1.8	5,999	0.03%
2024/06/18	3	113.00	2	113.50	114.00	1	6,064	0.02%
2024/06/14	1	107.50	2	109.75	110.00	-1	6,366	-0.02%
2024/06/13	0	0.00	2.3	111.80	110.50	-2.3	6,398	-0.04%
2024/06/12	2	108.75	1	109.00	110.00	1	6,366	0.02%
2024/06/11	5	108.30	5.1	109.38	107.50	-0.1	6,387	0.00%
2024/06/07	1	109.00	1	110.00	107.50	0	6,395	0.00%
2024/06/06	15	108.77	19	109.71	108.00	-4	6,393	-0.06%
2024/06/05	9	110.56	7.1	110.99	110.00	1.9	6,321	0.03%
2024/06/04	3.1	107.02	6	106.00	107.00	-2.9	6,316	-0.05%
2024/06/03	4.1	103.50	3	103.17	104.00	1.1	6,252	0.02%
2024/05/31	15	103.70	16	101.88	101.00	-1	6,226	-0.02%
2024/05/30	1	96.00	3	98.97	99.30	-2	6,117	-0.03%
2024/05/29	3	96.87	0	0.00	96.80	3	6,139	0.05%
2024/05/28	0	0.00	2	96.10	96.60	-2	6,183	-0.03%
2024/05/24	0	0.00	11	94.44	94.90	-11	6,259	-0.18%
2024/05/23	11	93.98	2	93.80	93.90	9	6,276	0.14%
2024/05/22	2.1	96.02	2	94.95	96.40	0.1	6,265	0.00%
2024/05/21	1	94.30	1	95.20	93.70	0	6,315	0.00%
2024/05/20	1	93.10	3	94.47	93.50	-2	6,270	-0.03%
2024/05/17	4	92.80	0.1	93.10	92.50	4	6,193	0.06%
2024/05/15	0.2	93.40	0	0.00	93.60	0.2	6,167	0.00%
2024/05/10	0	0.00	2	94.70	94.90	-2	6,168	-0.03%
2024/05/09	2.3	97.08	1	97.10	96.00	1.3	6,135	0.02%
2024/05/08	2.1	96.81	32	98.57	99.20	-29.9	6,069	-0.49%
2024/05/07	1	95.00	0	0.00	96.20	1	5,972	0.02%
2024/05/06	27	96.98	0	0.00	96.20	27	5,933	0.46%
2024/05/03	3	96.23	3	96.87	96.40	0	5,857	0.00%
2024/05/02	2	95.34	10	95.40	94.60	-8	5,742	-0.14%
2024/04/30	11	97.74	4	97.00	97.00	7	5,565	0.13%
2024/04/29	0	0.00	2	88.85	89.10	-2	5,238	-0.04%
2024/04/26	0	0.00	0	86.60	87.40	0	5,220	0.00%
2024/04/25	0	0.00	1	87.60	85.50	-1	5,202	-0.02%
2024/04/24	2.1	88.35	1	87.90	87.70	1.1	5,205	0.02%
2024/04/23	1	87.10	1	87.00	88.00	0	5,167	0.00%
2024/04/22	2	85.40	4	85.68	85.80	-2	5,116	-0.04%
2024/04/19	3	86.00	2	86.10	85.40	1	5,068	0.02%
2024/04/18	2	85.15	11	86.03	87.00	-9	4,989	-0.18%
2024/04/16	1	83.90	1	84.80	84.70	0	4,932	0.00%
2024/04/15	1	84.80	0	85.70	85.30	1	4,895	0.02%
2024/04/12	0	0.00	1	85.30	85.00	-1	4,934	-0.02%
2024/04/11	0	0.00	1	85.10	86.80	-1	4,916	-0.02%
2024/04/09	0	0.00	0	82.70	83.30	0	4,947	0.00%
2024/04/03	1	82.80	2	82.90	83.00	-1	5,001	-0.02%
2024/04/02	1	82.70	0	82.80	82.70	1	4,986	0.02%
2024/03/29	1	83.70	0	0.00	83.70	1	4,986	0.02%
2024/03/28	6	87.87	2	85.57	85.80	4	4,785	0.08%
2024/03/27	0	0.00	0	85.70	85.20	0	4,614	0.00%
2024/03/26	0	0.00	25	81.84	82.10	-25	4,584	-0.55%
2024/03/25	1	82.20	2	82.50	82.80	-1	4,669	-0.02%
2024/03/22	4	84.58	0	0.00	84.50	4	4,739	0.08%
2024/03/21	4	85.35	4	85.90	86.70	0	4,831	0.00%
2024/03/20	3	87.17	6.1	87.80	85.50	-3.1	4,867	-0.06%
2024/03/19	14	83.83	17.1	85.16	85.00	-3.1	4,775	-0.07%
2024/03/18	7	80.94	6	80.20	80.20	1	4,679	0.02%
2024/03/15	0	0.00	1	79.40	78.70	-1	4,653	-0.02%
2024/03/14	2	79.05	6.1	79.35	79.50	-4.1	4,607	-0.09%
2024/03/13	3	79.10	7.1	79.09	78.70	-4.1	4,524	-0.09%
2024/03/12	3	77.00	3.1	76.38	77.50	-0.1	4,410	0.00%
2024/03/11	4	74.35	2.2	74.63	74.60	1.8	4,378	0.04%
2024/03/08	0	0.00	21	73.47	73.30	-21	4,365	-0.48%
2024/03/07	1	75.70	3	75.70	75.80	-2	4,238	-0.05%
2024/03/06	6	76.20	1	76.50	76.90	5	4,203	0.12%
2024/03/05	1	75.20	0.1	75.20	76.80	1	4,210	0.02%
2024/03/04	6	74.58	6.2	74.14	75.70	-0.2	4,155	-0.01%
2024/03/01	0	0.00	3.1	73.01	73.10	-3.1	4,067	-0.08%
2024/02/29	0	0.00	1.1	72.86	72.80	-1.1	4,014	-0.03%
2024/02/27	1	72.00	0	0.00	72.00	1	3,969	0.03%
2024/02/26	0	0.00	3	72.00	72.00	-3	3,924	-0.08%
2024/02/23	1	72.20	5.1	72.39	72.40	-4.1	3,887	-0.10%
2024/02/22	5	70.70	8.1	71.49	71.20	-3.1	3,832	-0.08%
2024/02/21	3	69.67	3	68.93	68.90	0	3,686	0.00%
2024/02/20	0	0.00	1	68.80	68.90	-1	3,651	-0.03%
2024/02/19	1	69.70	0.1	69.50	69.10	1	3,650	0.03%
2024/02/16	22	68.69	2.1	68.64	68.30	19.9	3,645	0.55%
2024/02/15	0	0.00	2.6	67.94	68.50	-2.6	3,661	-0.07%
2024/01/30	1.1	65.84	0	0.00	65.80	1.1	3,775	0.03%
2024/01/25	2	65.50	1	65.60	65.80	1	3,975	0.03%
2024/01/23	1	64.90	4	65.03	65.10	-3	4,255	-0.07%
2024/01/22	0	65.30	19	65.05	64.80	-19	4,254	-0.45%
2024/01/16	1	65.60	0	0.00	65.90	1	4,329	0.02%
2024/01/15	1	65.80	0	0.00	65.80	1	4,353	0.02%
2024/01/12	1	65.20	0	0.00	64.90	1	4,376	0.02%
2024/01/11	1	65.10	0	0.00	65.00	1	4,394	0.02%
2024/01/10	0	65.50	2	65.25	65.60	-2	4,427	-0.04%
2024/01/09	0.2	65.50	0.2	64.90	64.90	-0.1	4,406	0.00%
2024/01/08	0	64.50	2	64.80	65.50	-2	4,407	-0.05%
2024/01/04	1	66.80	0	0.00	67.20	1	4,322	0.02%
2024/01/03	4.2	67.51	6	67.58	67.20	-1.8	4,297	-0.04%
2024/01/02	9.1	67.74	10	67.50	67.50	-1	4,282	-0.02%
2023/12/29	5.2	67.29	5	67.56	67.70	0.2	4,260	0.00%
2023/12/27	0	0.00	0.2	66.00	66.40	-0.2	4,208	-0.01%
2023/12/26	0	0.00	5	65.72	66.10	-5	4,168	-0.12%
2023/12/25	5	66.14	4	66.10	66.00	1	4,151	0.02%
2023/12/22	0	0.00	1	65.70	65.70	-1	4,124	-0.02%
2023/12/21	3	66.43	0	0.00	66.20	3	4,084	0.07%
2023/12/20	11	66.67	10	66.70	67.10	1	4,009	0.02%
2023/12/19	33	66.11	0	0.00	65.90	33	3,879	0.85%
2023/12/18	7.2	66.49	7.2	67.37	66.60	0	3,773	0.00%
2023/12/15	12.3	67.15	9	66.79	66.20	3.3	3,702	0.09%
2023/12/14	2	66.00	1	66.30	66.80	1	3,588	0.03%
2023/12/13	3	65.50	6	64.87	65.70	-3	3,517	-0.09%
2023/12/12	0	0.00	1	64.20	64.20	-1	3,520	-0.03%
2023/12/11	2	63.50	1	63.70	63.50	1	3,570	0.03%
2023/12/07	2	63.90	0	0.00	63.80	2	4,022	0.05%
2023/12/06	14.6	64.12	1	63.90	63.90	13.6	4,072	0.33%
2023/12/04	0	65.00	0	0.00	64.80	0	4,222	0.00%
2023/12/01	0.1	65.00	1	65.00	65.20	-1	4,303	-0.02%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	0.00	1	65.60	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	1	65.10	65.10	-1	4,353	-0.02%
2023/11/27	0	0.00	2	64.90	64.40	-2	4,359	-0.05%
2023/11/24	0	0.00	2	64.80	64.60	-2	4,391	-0.05%
2023/11/21	2	64.30	2	64.70	64.10	0	4,436	0.00%
2023/11/20	0	0.00	4	64.33	64.40	-4	4,419	-0.09%
2023/11/17	2	63.70	0	64.10	63.70	2	4,417	0.04%
2023/11/16	0	0.00	1	64.00	63.80	-1	4,407	-0.02%
2023/11/15	1	63.40	0	0.00	63.70	1	4,398	0.02%
2023/11/14	3	63.87	0	0.00	63.70	3	4,358	0.07%
2023/11/13	2	64.40	0	0.00	64.50	2	4,336	0.05%
2023/11/10	1	64.20	2	64.55	64.30	-1	4,368	-0.02%
2023/11/09	1	64.20	0	0.00	64.00	1	4,355	0.02%
2023/11/08	0	0.00	1	64.40	64.30	-1	4,333	-0.02%
2023/11/07	5	63.34	0	0.00	63.40	5	4,293	0.12%
2023/11/06	0	0.00	1	63.70	64.60	-1	4,229	-0.02%
2023/11/03	1	62.60	0	0.00	63.30	1	4,184	0.02%
2023/11/02	2	62.65	23.1	63.03	63.10	-21.1	4,161	-0.51%
2023/11/01	27	62.59	1.1	62.44	62.40	25.9	4,091	0.63%
2023/10/31	3.2	69.65	1	70.50	69.00	2.2	3,844	0.06%
2023/10/30	0.1	69.80	1	70.20	70.00	-1	3,906	-0.02%
2023/10/26	4	69.18	0	0.00	69.00	4	4,012	0.10%
2023/10/25	2	71.00	1	71.80	70.70	1	4,103	0.02%
2023/10/24	4	70.55	2.1	71.53	70.50	2	4,120	0.05%
2023/10/20	3	68.43	1	69.00	68.80	2	4,015	0.05%
2023/10/18	0.1	69.98	1	69.80	70.00	-0.9	4,099	-0.02%
2023/10/17	0	0.00	1	70.40	69.90	-1	4,062	-0.02%
2023/10/16	2	70.55	4	70.10	69.90	-2	4,098	-0.05%
2023/10/11	0	0.00	4	71.25	71.20	-4	4,123	-0.10%
2023/10/06	2	70.40	2	71.25	70.00	0	4,156	0.00%
2023/10/05	1	70.90	1	71.00	71.00	0	4,178	0.00%
2023/10/04	2	68.80	1	70.20	69.30	1	4,164	0.02%
2023/10/03	0	0.00	1	70.00	69.50	-1	4,146	-0.02%
2023/10/02	2	68.95	1	70.00	69.10	1	4,167	0.02%
2023/09/28	0	0.00	0.1	69.50	69.20	-0.1	4,223	0.00%
2023/09/27	1	69.50	0	0.00	69.40	1	4,276	0.02%
2023/09/26	2	71.10	0	0.00	70.20	2	4,428	0.05%
2023/09/25	0	0.00	1	71.90	71.70	-1	4,468	-0.02%
2023/09/21	7	70.01	6	69.92	70.00	1	4,626	0.02%
2023/09/20	3	71.37	17.1	70.96	70.90	-14.1	4,615	-0.31%
2023/09/19	14	73.14	11	73.02	73.00	3	4,529	0.07%
2023/09/18	2	72.00	0	0.00	72.30	2	4,483	0.04%
2023/09/15	3	72.60	9.2	72.63	71.90	-6.2	4,428	-0.14%
2023/09/14	3	72.23	3	72.10	71.80	0	4,349	0.00%
2023/09/13	6.1	71.67	11	71.46	71.70	-4.9	4,260	-0.11%
2023/09/12	33	70.92	34.3	70.60	70.40	-1.3	4,110	-0.03%
2023/09/11	5	67.92	3	68.33	67.90	2	3,817	0.05%
2023/09/08	0.2	68.50	1	68.42	68.30	-0.8	3,782	-0.02%
2023/09/07	4	69.08	4	68.63	68.30	0	3,796	0.00%
2023/09/06	0	0.00	25	67.68	68.00	-25	3,658	-0.68%
2023/09/05	7	67.07	5.2	67.60	67.80	1.9	3,589	0.05%
2023/09/04	20.2	66.04	0.1	66.20	65.80	20.2	3,513	0.57%
2023/09/01	1	65.90	0.1	65.70	65.90	0.9	3,514	0.03%
2023/08/31	0	0.00	5.1	66.30	66.30	-5.1	3,556	-0.14%
2023/08/30	3	65.73	2.1	65.66	65.90	0.9	3,579	0.03%
2023/08/29	4	65.10	0.2	65.10	65.40	3.9	3,574	0.11%
2023/08/28	1	64.80	0	0.00	64.40	1	3,572	0.03%
2023/08/25	2	65.29	0.1	64.95	65.20	1.9	3,587	0.05%
2023/08/24	2.1	64.90	0	0.00	64.80	2.1	3,597	0.06%
2023/08/23	0	0.00	0.1	64.30	64.50	-0.1	3,630	0.00%
2023/08/18	0	0.00	1	63.80	63.90	-1	3,901	-0.03%
2023/08/17	0.1	64.50	0	0.00	64.50	0.1	3,928	0.00%
2023/08/16	4	64.50	1	64.00	64.50	3	3,929	0.08%
2023/08/14	1	62.30	0	0.00	61.90	1	3,906	0.03%
2023/08/10	3	63.37	1	63.60	63.30	2	3,934	0.05%
2023/08/08	2	63.20	3	63.40	63.60	-1	3,916	-0.03%
2023/08/07	0	0.00	2	64.65	64.60	-2	3,912	-0.05%
2023/08/02	0	0.00	0	65.50	64.00	0	3,880	0.00%
2023/08/01	0	0.00	0.1	65.20	65.90	-0.1	3,874	0.00%
2023/07/31	8	64.95	1	65.30	64.50	7	3,913	0.18%
2023/07/28	0	0.00	6.3	66.14	66.00	-6.3	3,870	-0.16%
2023/07/27	0	0.00	5	64.40	64.40	-5	3,885	-0.13%
2023/07/26	1	64.80	0	0.00	64.70	1	3,849	0.03%
2023/07/25	0	0.00	1.2	64.10	64.70	-1.2	3,848	-0.03%
2023/07/24	0	64.40	0	0.00	63.60	0	3,823	0.00%
2023/07/20	0	63.40	1	63.10	63.40	-1	3,723	-0.03%
2023/07/19	0	63.80	1	63.40	62.90	-1	3,724	-0.03%
2023/07/18	2	64.35	12	64.53	64.60	-10	3,711	-0.27%
2023/07/17	0	63.80	3	63.60	64.10	-3	3,697	-0.08%
2023/07/14	0.2	63.41	0.2	64.00	63.60	0	3,723	0.00%
2023/07/13	5.5	63.84	3	64.27	63.30	2.5	3,730	0.07%
2023/07/12	3	63.00	2	63.00	62.90	1	3,709	0.03%
2023/07/11	0	0.00	2	62.00	62.00	-2	3,679	-0.05%
2023/07/07	4	60.80	0	0.00	60.60	4	3,693	0.11%
2023/07/06	4.2	61.66	0	0.00	61.70	4.2	3,673	0.11%
2023/07/05	0.2	62.99	0	0.00	63.00	0.2	3,596	0.01%
2023/07/04	7.4	61.53	1	61.10	61.40	6.4	3,530	0.18%
2023/07/03	1	66.10	0	0.00	65.90	1	3,373	0.03%
2023/06/30	1	65.70	0	0.00	65.80	1	3,307	0.03%
2023/06/29	26	67.58	22.9	66.44	65.80	3.2	3,259	0.10%
2023/06/28	2.2	65.20	1	65.30	65.50	1.2	3,103	0.04%
2023/06/27	1	64.50	1	64.80	64.50	0	3,082	0.00%
2023/06/21	0	0.00	1	65.50	65.90	-1	3,081	-0.03%
2023/06/20	2	65.00	2	64.65	65.00	0	3,106	0.00%
2023/06/16	0	0.00	1	65.80	65.70	-1	3,124	-0.03%
2023/06/15	1	66.10	1	65.90	66.00	0	3,130	0.00%
2023/06/14	3	65.67	1	66.10	65.70	2	3,189	0.06%
2023/06/13	1.5	65.67	1	66.00	66.30	0.5	3,252	0.02%
2023/06/12	6	65.22	1	65.00	65.00	5	3,212	0.16%
2023/06/09	2	65.25	0	0.00	65.40	2	3,219	0.06%
2023/06/06	0	0.00	2	64.50	64.60	-2	3,312	-0.06%
2023/06/05	2	65.60	0	0.00	65.40	2	3,279	0.06%
2023/05/30	2	63.90	0	0.00	64.00	2	3,695	0.05%
2023/05/29	1	63.80	0	0.00	64.40	1	3,896	0.03%
2023/05/26	0	0.00	2	64.20	64.10	-2	3,999	-0.05%
2023/05/25	7	64.60	3	64.70	64.60	4	3,927	0.10%
2023/05/24	1	63.20	0	0.00	62.70	1	3,816	0.03%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/17	5	62.60	0	0.00	62.60	5	3,832	0.13%
2023/05/16	0	0.00	2	62.50	62.50	-2	3,798	-0.05%
2023/05/10	0	0.00	0	62.20	62.20	0	3,932	0.00%
2023/05/09	2	61.80	0	0.00	61.70	2	3,953	0.05%
2023/05/08	2.1	62.48	4	61.20	61.60	-1.9	3,971	-0.05%
2023/05/05	0	0.00	4	62.85	62.50	-4	4,006	-0.10%
2023/05/04	0	0.00	1	62.40	62.20	-1	3,977	-0.03%
2023/05/03	4	62.30	1.1	62.49	62.50	2.9	4,012	0.07%
2023/04/28	1	60.00	0	0.00	60.00	1	3,983	0.03%
2023/04/27	1	59.70	0	0.00	59.70	1	3,982	0.03%
2023/04/24	0	0.00	1	59.20	59.90	-1	3,977	-0.03%
2023/04/21	0	0.00	1	60.30	59.80	-1	3,965	-0.03%
2023/04/20	2	61.20	0.2	60.90	60.50	1.8	3,968	0.05%
2023/04/19	3	61.93	0	0.00	61.40	3	3,951	0.08%
2023/04/18	0	0.00	3	61.73	61.40	-3	3,944	-0.08%
2023/04/17	1	61.20	1	61.30	61.60	0	3,932	0.00%
2023/04/14	3	60.87	0	0.00	60.80	3	3,885	0.08%
2023/04/13	0	61.30	0	0.00	61.00	0	3,865	0.00%
2023/04/12	2	61.00	1	61.10	61.10	1	3,848	0.03%
2023/04/10	0	0.00	2	60.80	60.80	-2	3,833	-0.05%
2023/04/07	1	60.70	0	0.00	60.40	1	3,821	0.03%
2023/04/06	3.1	60.28	0	0.00	61.00	3.1	3,809	0.08%
2023/03/28	0	0.00	2	60.80	60.30	-2	3,947	-0.05%
2023/03/27	2	61.70	4	61.70	61.30	-2	3,941	-0.05%
2023/03/23	1	61.10	5	61.02	61.50	-4	3,967	-0.10%
2023/03/22	1	60.80	0	0.00	61.00	1	3,959	0.03%
2023/03/20	4	60.10	1	60.00	60.20	3	4,076	0.07%
2023/03/17	3	59.37	0	0.00	59.50	3	4,114	0.07%
2023/03/16	1	60.30	1	59.70	59.30	0	4,099	0.00%
2023/03/15	0	0.00	1	61.60	60.70	-1	4,078	-0.02%
2023/03/14	0	0.00	1	61.70	61.00	-1	4,117	-0.02%
2023/03/13	2	60.90	0	0.00	61.80	2	4,171	0.05%
2023/03/10	5	61.30	2.1	61.43	61.60	2.9	4,244	0.07%
2023/03/09	4	62.60	0	0.00	62.30	4	4,331	0.09%
2023/03/08	1.1	62.53	8	62.80	62.80	-6.9	4,351	-0.16%
2023/03/07	0	0.00	5	62.74	62.30	-5	4,460	-0.11%
2023/03/06	1	62.20	1	62.40	62.40	0	4,434	0.00%
2023/03/03	8.1	62.40	9	62.39	62.00	-1	4,488	-0.02%
2023/03/02	5.2	62.17	10.1	62.61	62.70	-4.9	4,582	-0.11%
2023/03/01	9.2	59.26	7.1	60.57	61.00	2.1	4,677	0.04%
2023/02/24	3.1	59.70	2	60.10	59.70	1.1	4,599	0.02%
2023/02/23	0	0.00	1.1	58.22	58.20	-1.1	4,526	-0.02%
2023/02/22	1	58.10	1	58.10	58.10	0	4,701	0.00%
2023/02/21	1	59.20	0.1	59.40	59.00	0.9	4,795	0.02%
2023/02/16	2.2	58.62	0	0.00	58.50	2.2	5,127	0.04%
2023/02/15	0.1	59.00	1	59.00	59.00	-0.9	5,358	-0.02%
2023/02/14	0	0.00	2	59.00	58.60	-2	5,444	-0.04%
2023/02/10	1	59.60	0	0.00	58.10	1	5,676	0.02%
2023/02/09	3	58.73	1	59.00	59.30	2	5,673	0.04%
2023/02/08	3	58.53	1	58.90	58.50	2	5,727	0.03%
2023/02/07	0	0.00	2	58.00	58.60	-2	5,831	-0.03%
2023/02/03	4	59.38	3	59.30	59.70	1	6,177	0.02%
2023/02/02	2	59.00	1	59.00	59.10	1	6,313	0.02%
2023/02/01	0.1	58.80	2	58.20	58.50	-1.9	6,371	-0.03%
2023/01/31	1	57.40	0	0.00	57.50	1	6,330	0.02%
2023/01/30	0	0.00	2	57.30	57.00	-2	6,281	-0.03%
2023/01/10	1	57.00	2	57.00	57.00	-1	6,435	-0.02%
2023/01/06	1.4	56.99	13	56.99	57.00	-11.6	6,442	-0.18%
2023/01/05	0.1	56.50	3	56.80	56.60	-2.9	6,443	-0.05%
2023/01/04	0	0.00	1	56.10	56.10	-1	6,455	-0.02%
2023/01/03	0	56.10	0	0.00	55.90	0	6,474	0.00%
2022/12/29	1	55.80	1	55.80	55.80	0	6,559	0.00%
2022/12/28	1	55.50	1	55.40	55.30	0	6,635	0.00%
2022/12/22	2	55.75	0	0.00	55.60	2	6,896	0.03%
2022/12/21	1	56.60	6	56.40	55.90	-5	6,928	-0.07%
2022/12/20	3	55.43	0	0.00	55.20	3	6,955	0.04%
2022/12/19	5	57.00	0	0.00	57.60	5	6,889	0.07%
2022/12/15	1	57.90	0	0.00	58.30	1	6,888	0.01%
2022/12/14	0	0.00	3	57.57	57.80	-3	6,832	-0.04%
2022/12/13	2	58.90	0	0.00	57.40	2	6,803	0.03%
2022/12/12	2	57.60	0	0.00	57.60	2	6,701	0.03%
2022/12/08	4	57.48	3	57.20	57.70	1	6,649	0.02%
2022/12/07	0	0.00	1	58.00	57.20	-1	6,615	-0.02%
2022/12/06	4	57.55	1	57.90	57.20	3	6,594	0.05%
2022/12/05	1	58.20	0	0.00	57.80	1	6,615	0.02%
2022/12/02	7	58.30	4	58.53	58.30	3	6,686	0.04%
2022/12/01	4.1	58.17	8	58.09	58.00	-3.9	6,595	-0.06%
2022/11/30	0	0.00	1	57.30	57.70	-1	6,517	-0.02%
2022/11/29	6	56.67	1	56.50	56.70	5	6,446	0.08%
2022/11/28	6	57.60	12	57.69	57.40	-6	6,312	-0.10%
2022/11/25	3	58.07	9	57.99	57.80	-6	6,251	-0.10%
2022/11/24	11	57.85	14	57.82	58.20	-3	6,154	-0.05%
2022/11/23	12	58.20	5	58.42	58.20	7	5,985	0.12%
2022/11/22	13	57.08	9	56.76	56.70	4	5,716	0.07%
2022/11/21	5	56.06	11	56.22	56.20	-6	5,601	-0.11%
2022/11/18	8.1	56.22	8	56.23	55.50	0.1	5,542	0.00%
2022/11/17	4	56.58	0	0.00	56.90	4	5,371	0.07%
2022/11/16	3	55.40	2	55.70	55.70	1	5,318	0.02%
2022/11/15	13.1	55.72	12	55.56	55.80	1.1	5,260	0.02%
2022/11/14	19	55.24	1	55.40	55.60	18	5,186	0.35%
2022/11/11	6	55.07	5	54.60	54.50	1	5,120	0.02%
2022/11/09	0.2	54.27	2	54.20	54.10	-1.9	4,854	-0.04%
2022/11/08	1	54.00	4	54.75	53.90	-3	4,775	-0.06%
2022/11/07	3	54.63	3	54.83	55.10	0	4,676	0.00%
2022/11/04	14	54.04	2	54.30	54.00	12	4,657	0.26%
2022/11/03	11	54.63	0	0.00	54.90	11	4,634	0.24%
2022/11/02	18	54.46	13	54.25	54.50	5	4,583	0.11%
2022/11/01	2.1	53.40	2	53.35	53.20	0.1	4,436	0.00%
2022/10/31	2	55.00	7	54.37	54.10	-5	4,267	-0.12%
2022/10/28	4	55.40	2	54.65	54.60	2	4,116	0.05%
2022/10/26	1	54.40	0	0.00	54.40	1	4,173	0.02%
2022/10/25	4	54.98	0	0.00	54.70	4	4,335	0.09%
2022/10/21	1	56.80	0	0.00	56.60	1	4,890	0.02%
2022/10/19	1	59.40	0	0.00	59.00	1	5,105	0.02%
2022/10/17	1	60.50	1	60.80	61.30	0	5,553	0.00%
2022/10/13	0	0.00	20	59.70	59.90	-20	5,887	-0.34%
2022/10/12	0.1	61.40	0	0.00	62.20	0.1	6,216	0.00%
2022/10/05	1	62.70	1	61.70	61.90	0	6,273	0.00%
2022/10/04	2	60.40	12	59.92	59.90	-10	6,223	-0.16%
2022/10/03	3	61.53	4	61.13	60.90	-1	6,164	-0.02%
2022/09/30	1	63.00	0	0.00	63.80	1	6,145	0.02%
2022/09/29	2	66.20	3	65.70	65.60	-1	6,167	-0.02%
2022/09/27	0	0.00	2	64.80	65.20	-2	6,202	-0.03%
2022/09/26	1	62.60	0	0.00	61.90	1	6,185	0.02%
2022/09/23	2	63.60	0	0.00	63.40	2	6,295	0.03%
2022/09/19	0	0.00	1	65.50	65.90	-1	6,802	-0.01%
2022/09/16	1	66.10	0	0.00	66.10	1	6,856	0.01%
2022/09/15	1	66.80	0	0.00	66.70	1	6,969	0.01%
2022/09/14	0	0.00	1	68.60	68.30	-1	7,077	-0.01%
2022/09/12	1	69.60	1	68.90	69.70	0	7,223	0.00%
2022/09/08	1	69.00	3.3	68.96	68.80	-2.3	7,282	-0.03%
2022/09/07	0	0.00	1	67.10	66.90	-1	7,243	-0.01%
2022/09/06	2	66.45	0	0.00	66.50	2	7,278	0.03%
2022/09/02	0.3	67.00	5	67.00	66.60	-4.8	7,388	-0.06%
2022/09/01	5	66.00	0	0.00	66.60	5	7,471	0.07%
2022/08/31	1	66.60	1	67.10	67.10	0	7,540	0.00%
2022/08/29	1	65.50	3	64.83	65.80	-2	7,629	-0.03%
2022/08/26	11	67.13	0	0.00	66.70	11	7,661	0.14%
2022/08/25	3	66.87	3	67.13	66.80	0	7,774	0.00%
2022/08/24	1	67.00	0	0.00	66.90	1	7,806	0.01%
2022/08/23	4.2	66.90	5	66.96	66.70	-0.8	7,850	-0.01%
2022/08/22	0.1	69.40	2	69.70	68.90	-1.9	7,861	-0.02%
2022/08/19	10	70.20	0	0.00	69.90	10	7,904	0.13%
2022/08/18	14	68.77	3.1	68.65	69.40	10.9	8,013	0.14%
2022/08/17	6	67.23	39	67.49	67.20	-33	8,182	-0.40%
2022/08/16	0.1	68.50	0	0.00	68.60	0.1	8,279	0.00%
2022/08/15	3	69.30	0	0.00	69.10	3	8,491	0.04%
2022/08/12	0.1	69.00	4	69.45	69.00	-3.9	8,705	-0.05%
2022/08/11	2.5	70.02	0	0.00	70.20	2.5	8,748	0.03%
2022/08/10	2	70.75	6	70.80	70.80	-4	8,682	-0.05%
2022/08/09	4	70.70	3	70.26	69.70	1	8,617	0.01%
2022/08/08	2	69.70	3	69.30	70.00	-1	8,597	-0.01%
2022/08/05	0	0.00	1	69.60	69.70	-1	8,563	-0.01%
2022/08/03	2	68.50	4.1	68.93	68.60	-2.1	8,453	-0.02%
2022/08/02	3	70.03	3	70.17	70.10	0	8,399	0.00%
2022/08/01	12	71.19	13.1	71.04	71.00	-1.1	8,329	-0.01%
2022/07/29	4	69.85	3	69.53	69.80	1	8,187	0.01%
2022/07/28	6.2	68.36	5	68.02	68.50	1.2	7,925	0.02%
2022/07/27	3	65.43	4	66.15	67.40	-1	7,758	-0.01%
2022/07/26	14	64.67	6	64.50	64.90	8	7,867	0.10%
2022/07/25	15	68.01	18.1	67.84	67.30	-3.1	7,869	-0.04%
2022/07/22	6	66.63	21	66.60	66.90	-15	7,719	-0.19%
2022/07/21	12	64.48	4	64.67	65.30	8	7,550	0.11%
2022/07/20	7	64.86	9	64.37	64.20	-2	7,507	-0.03%
2022/07/19	10	65.06	7	64.70	65.40	3	7,307	0.04%
2022/07/18	0	61.80	1	61.80	62.50	-1	7,032	-0.01%
2022/07/15	1	61.60	1	62.10	61.30	0	7,157	0.00%
2022/07/12	3	59.60	2	59.65	59.20	1	7,249	0.01%
2022/07/11	4	61.13	3	60.80	60.50	1	7,311	0.01%
2022/07/08	4	60.95	5	61.12	61.30	-1	7,550	-0.01%
2022/07/06	8	59.99	5	59.60	58.50	3	7,551	0.04%
2022/07/05	2	59.35	6	58.07	59.10	-4	7,519	-0.05%
2022/07/04	6.1	59.27	5	59.58	59.50	1.1	7,515	0.01%
2022/07/01	9	60.70	0	0.00	60.30	9	7,626	0.12%
2022/06/30	1	61.60	0.1	62.10	61.80	0.9	7,740	0.01%
2022/06/29	22	62.44	30	62.91	62.90	-8	7,647	-0.10%
2022/06/28	1	60.90	5	60.94	61.40	-4	7,381	-0.05%
2022/06/27	2	58.85	1	59.10	59.00	1	7,233	0.01%
2022/06/24	0	0.00	1	56.90	57.10	-1	7,179	-0.01%
2022/06/23	5	55.98	3	56.50	56.60	2	7,130	0.03%
2022/06/22	1	60.50	0	0.00	58.80	1	6,997	0.01%
2022/06/21	0.1	62.60	0	0.00	62.40	0.1	6,851	0.00%
2022/06/20	0	0.00	1	62.50	60.20	-1	6,741	-0.01%
2022/06/16	5	63.74	4	63.58	62.40	1	6,508	0.02%
2022/06/15	1	63.70	5	63.58	63.90	-4	6,403	-0.06%
2022/06/14	5	63.60	4	62.70	63.20	1	6,341	0.02%
2022/06/13	2	63.35	3	63.27	64.00	-1	6,202	-0.02%
2022/06/10	4	63.68	5	63.60	64.00	-1	6,153	-0.02%
2022/06/09	6	63.15	4	63.28	63.10	2	6,073	0.03%
2022/06/08	16	62.15	4	62.70	63.10	12	5,989	0.20%
2022/06/07	2	62.00	2	62.10	62.20	0	5,902	0.00%
2022/06/06	1.1	60.20	0	0.00	60.40	1.1	5,809	0.02%
2022/06/02	4	62.65	5	61.60	61.30	-1	5,794	-0.02%
2022/06/01	1	61.60	3	61.87	62.00	-2	5,680	-0.04%
2022/05/31	1	61.60	3	61.67	61.80	-2	5,638	-0.04%
2022/05/30	3	61.53	1	61.10	61.00	2	5,626	0.04%
2022/05/27	4	61.33	5	61.52	61.10	-1	5,544	-0.02%
2022/05/26	3	61.57	11	61.65	61.00	-8	5,480	-0.15%
2022/05/25	9	60.38	10.1	61.17	60.60	-1.1	5,322	-0.02%
2022/05/24	6	60.70	7	60.74	60.80	-1	5,147	-0.02%
2022/05/23	2	60.00	5.1	59.92	60.00	-3.1	4,944	-0.06%
2022/05/20	1	58.90	4	58.78	59.30	-3	4,734	-0.06%
2022/05/19	1	57.00	0	0.00	57.90	1	4,500	0.02%
2022/05/17	0	0.00	2	55.80	56.00	-2	4,431	-0.05%
2022/05/16	5	55.18	2	54.40	54.70	3	4,462	0.07%
2022/05/13	0	0.00	1	55.90	55.80	-1	4,427	-0.02%
2022/05/11	1	55.60	0	0.00	55.80	1	4,429	0.02%
2022/05/10	1	54.80	3	56.00	56.70	-2	4,417	-0.05%
2022/05/09	3	56.39	7.1	55.57	55.40	-4.1	4,452	-0.09%
2022/05/06	5	57.30	4	57.43	57.50	1	4,419	0.02%
2022/05/05	7	58.89	14	58.93	58.70	-7	4,418	-0.16%
2022/05/04	2	57.45	3	57.73	57.60	-1	4,313	-0.02%
2022/05/03	7	58.09	6	58.10	58.10	1	4,264	0.02%
2022/04/29	5	56.68	2	56.05	55.90	3	4,076	0.07%
2022/04/28	2	56.40	13	56.21	58.10	-11	3,956	-0.28%
2022/04/27	5	55.52	2	56.00	56.10	3	3,904	0.08%
2022/04/26	3.1	57.31	6	57.25	57.90	-2.9	3,839	-0.08%
2022/04/25	0	0.00	2	56.80	56.50	-2	3,770	-0.05%
2022/04/22	5.1	57.90	11	57.93	57.90	-5.9	3,714	-0.16%
2022/04/21	0	0.00	5	57.72	58.00	-5	3,677	-0.14%
2022/04/20	1	56.70	12	56.38	56.40	-11	3,549	-0.31%
2022/04/19	2	55.20	0	0.00	55.30	2	3,499	0.06%
2022/04/18	2	55.80	0	0.00	54.80	2	3,509	0.06%
2022/04/15	11	55.93	9	55.32	55.60	2	3,474	0.06%
2022/04/14	6	55.78	8	55.71	55.30	-2	3,450	-0.06%
2022/04/13	3	54.47	2	54.45	54.20	1	3,216	0.03%
2022/04/12	1	53.30	7	53.00	53.40	-6	3,224	-0.19%
2022/04/11	7	53.20	0	0.00	51.90	7	3,348	0.21%
2022/04/08	5	53.60	2	54.10	53.90	3	3,345	0.09%
2022/04/07	9	53.91	5	54.28	53.60	4	3,348	0.12%
2022/04/06	2	55.00	9	54.66	55.30	-7	3,239	-0.22%
2022/04/01	0	0.00	1	52.60	52.90	-1	3,160	-0.03%
2022/03/30	0	0.00	1	52.30	52.10	-1	3,491	-0.03%
2022/03/28	2.5	51.53	0	0.00	51.70	2.5	4,668	0.05%
2022/03/25	1	52.20	0	0.00	52.10	1	4,722	0.02%
2022/03/24	0	0.00	1	52.10	52.30	-1	4,756	-0.02%
2022/03/22	0.5	51.84	0	0.00	52.00	0.5	4,828	0.01%
2022/03/21	1	52.00	0	0.00	51.90	1	4,845	0.02%
2022/03/10	1	51.60	1	51.70	51.90	0	5,154	0.00%
2022/03/09	1	50.50	1	50.90	51.20	0	5,169	0.00%
2022/03/08	1	51.20	3	50.33	50.00	-2	5,240	-0.04%
2022/03/07	0	0.00	1	51.30	51.20	-1	5,532	-0.02%
2022/03/03	0	0.00	1	52.10	52.10	-1	5,638	-0.02%
2022/03/02	1	52.60	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.30	0	0.00	52.90	1	5,672	0.02%
2022/02/25	2	52.10	0.3	52.30	52.30	1.8	5,733	0.03%
2022/02/24	2	52.50	0	0.00	51.90	2	5,792	0.03%
2022/02/23	2	53.45	0	0.00	53.50	2	5,809	0.03%
2022/02/22	1	54.90	1	54.30	53.60	0	5,971	0.00%
2022/02/21	3.6	54.14	0	0.00	54.40	3.6	6,396	0.06%
2022/02/18	0.3	54.80	2	54.80	54.70	-1.8	6,706	-0.03%
2022/02/17	2	54.50	4.3	54.77	54.50	-2.3	6,837	-0.03%
2022/02/16	1	54.20	1	54.20	53.90	0	6,954	0.00%
2022/02/15	6	52.80	0	0.00	52.50	6	6,932	0.09%
2022/02/14	1	52.40	2	52.70	52.40	-1	6,947	-0.01%
2022/02/11	0.2	53.90	1	53.70	53.40	-0.8	6,958	-0.01%
2022/02/10	1	53.70	11	54.00	54.10	-10	6,989	-0.14%
2022/02/09	5.5	53.85	0	0.00	53.90	5.5	7,000	0.08%
2022/02/08	2	54.95	1	55.00	55.00	1	6,971	0.01%
2022/02/07	4	54.53	10	54.81	54.90	-6	6,971	-0.09%
2022/01/26	0	0.00	1	53.30	53.20	-1	6,962	-0.01%
2022/01/25	2	53.35	0	0.00	52.90	2	6,996	0.03%
2022/01/24	2	53.50	0	0.00	54.50	2	7,022	0.03%
2022/01/21	8	54.31	1	53.60	54.70	7	7,177	0.10%
2022/01/20	2	54.80	0	0.00	55.20	2	7,121	0.03%
2022/01/19	2	54.00	0	0.00	54.30	2	7,097	0.03%
2022/01/18	2	54.80	0	0.00	54.80	2	7,080	0.03%
2022/01/17	2	54.50	1	54.80	54.90	1	7,060	0.01%
2022/01/14	6	54.45	3.1	54.10	54.30	3	7,032	0.04%
2022/01/13	8	55.65	7	55.71	55.80	1	6,992	0.01%
2022/01/12	5	54.50	0	0.00	55.30	5	6,898	0.07%
2022/01/11	4.1	54.56	1	54.70	54.20	3.1	6,829	0.05%
2022/01/10	1	55.60	0	0.00	55.60	1	6,776	0.01%
2022/01/07	2	55.30	1	55.10	55.00	1	6,737	0.01%
2022/01/05	5	57.26	3	57.70	57.30	2	6,606	0.03%
2022/01/04	17	57.94	15	57.94	57.70	2	6,496	0.03%
2022/01/03	1	56.00	1	56.10	56.00	0	6,300	0.00%
2021/12/30	2	56.80	3	57.00	56.70	-1	6,236	-0.02%
2021/12/29	1	57.10	1	56.90	57.00	0	6,182	0.00%
2021/12/28	7	57.44	15	57.54	57.20	-8	6,122	-0.13%
2021/12/27	2	56.90	1	58.20	57.70	1	5,954	0.02%
2021/12/24	3	57.27	12.1	57.29	56.90	-9.1	5,831	-0.16%
2021/12/23	36	59.29	31	58.99	58.40	5	5,626	0.09%
2021/12/22	2	57.45	18	57.32	58.00	-16	4,911	-0.33%
2021/12/21	1	54.90	0	0.00	54.80	1	4,452	0.02%
2021/12/20	1	54.80	0	0.00	54.70	1	4,387	0.02%
2021/12/17	8	53.99	0	0.00	54.20	8	4,356	0.18%
2021/12/16	3	53.63	1	53.50	53.70	2	4,286	0.05%
2021/12/15	1	52.70	0	0.00	52.70	1	4,263	0.02%
2021/12/14	2	52.50	0	0.00	51.90	2	4,246	0.05%
2021/12/13	2	54.05	0	0.00	53.40	2	4,192	0.05%
2021/12/09	1	53.70	1	55.00	53.60	0	4,164	0.00%
2021/12/08	12.1	54.67	3	55.00	54.80	9.1	4,123	0.22%
2021/12/06	1	54.10	1	53.60	53.50	0	3,944	0.00%
2021/12/02	1.1	54.16	5	53.68	53.60	-3.9	3,890	-0.10%
2021/12/01	14	54.76	14	54.81	55.10	0	3,798	0.00%
2021/11/30	2	53.00	0	0.00	52.80	2	3,467	0.06%
2021/11/29	3.1	52.10	1	51.10	52.10	2.1	3,378	0.06%
2021/11/26	4	52.15	6	52.22	52.00	-2	3,320	-0.06%
2021/11/25	0	54.40	0	0.00	53.60	0	3,262	0.00%
2021/11/24	0	0.00	3	53.20	53.60	-3	3,213	-0.09%
2021/11/23	2	54.00	3	54.33	53.70	-1	3,138	-0.03%
2021/11/19	6	55.87	5	55.78	55.50	1	2,957	0.03%
2021/11/18	20	57.97	28	57.43	57.30	-8	2,801	-0.29%
2021/11/17	40	55.80	40	56.00	56.10	0	2,335	0.00%
2021/11/16	109	53.47	107	53.60	53.60	2	2,031	0.10%	大買/大賣/
2021/11/15	1	52.10	12	52.87	53.50	-11	1,902	-0.58%
2021/11/10	0	0.00	3	50.33	50.50	-3	1,758	-0.17%
2021/11/09	4.3	49.77	0	0.00	49.70	4.3	1,743	0.25%
2021/11/05	0	0.00	1	50.10	50.00	-1	1,711	-0.06%
2021/11/02	0	50.60	3	50.33	50.40	-3	1,821	-0.16%
2021/11/01	4	51.70	1	51.80	51.90	3	1,836	0.16%
2021/10/29	5	52.40	1	52.30	51.50	4	1,822	0.22%
2021/10/28	1	50.40	0	0.00	50.80	1	1,693	0.06%
2021/10/27	0	0.00	4	51.20	51.00	-4	1,764	-0.23%
2021/10/25	4	50.90	0	0.00	50.80	4	2,267	0.18%
2021/10/21	0	0.00	3	51.03	51.20	-3	2,443	-0.12%
2021/10/15	0	0.00	1.1	50.68	50.40	-1.1	2,547	-0.04%
2021/10/13	0	0.00	0.2	50.63	50.60	-0.2	2,576	-0.01%
2021/10/08	0	0.00	2	50.60	50.80	-2	2,619	-0.08%
2021/10/06	0	0.00	0.2	49.70	49.65	-0.2	2,729	-0.01%
2021/10/05	0	0.00	1	48.95	50.10	-1	2,735	-0.04%
2021/10/04	0	0.00	0.5	49.60	49.70	-0.5	2,742	-0.02%
2021/09/30	1	50.80	1	51.20	51.30	0	2,751	0.00%
2021/09/29	0	0.00	1	50.20	50.80	-1	2,758	-0.04%
2021/09/28	12	50.78	0	0.00	50.70	12	2,762	0.43%
2021/09/27	1	51.50	0	0.00	51.50	1	2,793	0.04%
2021/09/24	4	51.80	1	51.70	51.50	3	2,814	0.11%
2021/09/17	3	50.80	6	50.40	51.40	-3	2,930	-0.10%
2021/09/10	1	51.40	0	0.00	51.50	1	3,029	0.03%
2021/09/08	0	0.00	1	51.10	50.60	-1	3,043	-0.03%
2021/09/07	1	51.60	0	51.60	51.10	1	3,036	0.03%
2021/09/06	1	51.20	1	51.40	51.40	0	3,038	0.00%
2021/09/03	1	52.00	0	0.00	51.90	1	3,037	0.03%
2021/09/02	1	52.40	0	0.00	52.30	1	3,024	0.03%
2021/09/01	0	0.00	1	52.30	52.30	-1	3,019	-0.03%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/24	0	0.00	5	51.50	51.20	-5	3,068	-0.16%
2021/08/23	0	0.00	0	50.62	50.70	0	3,057	0.00%
2021/08/20	1	49.10	0	0.00	49.10	1	3,067	0.03%
2021/08/18	0	0.00	1	48.15	49.70	-1	3,078	-0.03%
2021/08/17	5	49.10	0	0.00	49.05	5	3,072	0.16%
2021/08/16	1	50.30	0	0.00	50.50	1	3,060	0.03%
2021/08/13	1	50.90	0	0.00	50.80	1	3,050	0.03%
2021/08/11	0	0.00	1	52.30	52.20	-1	3,064	-0.03%
2021/08/10	1	53.00	0	0.00	52.50	1	3,085	0.03%
2021/08/09	8.1	54.00	1	54.40	53.40	7.1	3,103	0.23%
2021/08/06	2	59.20	0	0.00	59.20	2	3,071	0.07%
2021/08/05	0	0.00	1	60.20	59.90	-1	3,050	-0.03%
2021/08/04	2	59.55	0	0.00	59.60	2	3,035	0.07%
2021/08/03	2.2	59.80	0	0.00	59.10	2.2	3,032	0.07%
2021/08/02	2	60.45	1	60.50	60.50	1	2,965	0.03%
2021/07/30	4	61.75	13	62.03	61.50	-9	2,886	-0.31%
2021/07/29	21	62.22	16	62.11	60.40	5	2,757	0.18%
2021/07/28	4	59.03	4	59.13	60.00	0	2,410	0.00%
2021/07/27	0	0.00	3	59.70	58.40	-3	2,344	-0.13%
2021/07/26	4	59.65	1	59.70	59.70	3	2,337	0.13%
2021/07/22	1	56.30	0	0.00	56.20	1	2,326	0.04%
2021/07/21	1	55.20	1	55.80	55.30	0	2,335	0.00%
2021/07/20	1	56.40	2	56.50	56.40	-1	2,334	-0.04%
2021/07/19	2	57.45	0	0.00	57.30	2	2,354	0.08%
2021/07/15	1	58.80	0	0.00	58.40	1	2,458	0.04%
2021/07/14	0	0.00	4	58.93	59.50	-4	2,481	-0.16%
2021/07/13	0	0.00	1	57.70	57.40	-1	2,406	-0.04%
2021/07/09	2	56.70	1	57.00	56.60	1	2,449	0.04%
2021/07/07	0	0.00	2	57.50	57.00	-2	2,518	-0.08%
2021/07/06	2	56.85	1	56.80	56.90	1	2,540	0.04%
2021/07/05	1	56.70	0	0.00	57.40	1	2,572	0.04%
2021/07/02	1	57.00	7	57.40	57.00	-6	2,582	-0.23%
2021/07/01	1	56.10	0	0.00	56.00	1	2,584	0.04%
2021/06/30	2	57.15	0	0.00	57.00	2	2,601	0.08%
2021/06/28	0	0.00	3	56.33	56.70	-3	2,602	-0.12%
2021/06/24	1	54.80	1	55.40	54.70	0	2,604	0.00%
2021/06/21	1	53.00	0	0.00	52.10	1	2,788	0.04%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/08	15	52.10	0	0.00	51.80	15	3,476	0.43%
2021/05/31	1	53.00	0	0.00	53.10	1	3,894	0.03%
2021/05/28	2	53.10	0	0.00	53.20	2	3,953	0.05%
2021/05/27	0	0.00	1	53.10	53.10	-1	4,034	-0.02%
2021/05/26	2	52.85	2	52.40	52.60	0	4,173	0.00%
2021/05/20	1	50.10	2	51.05	50.50	-1	4,730	-0.02%
2021/05/19	2	50.20	0	0.00	50.20	2	4,839	0.04%
2021/05/18	1	50.00	2	50.90	51.50	-1	5,028	-0.02%
2021/05/17	1	50.00	0	0.00	50.50	1	5,222	0.02%
2021/05/14	1	52.20	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	2	50.00	51.30	-2	5,619	-0.04%
2021/05/12	0	0.00	5	49.70	50.50	-5	5,974	-0.08%
2021/05/06	3	56.70	1	57.50	56.60	2	7,306	0.03%
2021/05/04	1	56.80	0	0.00	56.50	1	7,753	0.01%
2021/04/27	1.1	59.44	0	0.00	59.40	1.1	8,246	0.01%
2021/04/23	1	59.10	2	59.50	59.50	-1	8,950	-0.01%
2021/04/22	3	60.33	4	59.65	59.50	-1	9,136	-0.01%
2021/04/21	5	61.86	0	0.00	61.60	5	9,541	0.05%
2021/04/20	1	62.40	15	62.70	62.80	-14	9,662	-0.14%
2021/04/19	1	61.50	2	61.50	61.40	-1	9,696	-0.01%
2021/04/16	6	61.43	2	60.90	61.10	4	9,702	0.04%
2021/04/15	10	61.60	12	61.58	61.80	-2	9,705	-0.02%
2021/04/14	1	59.50	5	58.56	60.00	-4	9,741	-0.04%
2021/04/13	5	61.14	5	61.50	60.40	0	9,761	0.00%
2021/04/12	5	61.76	1	61.80	61.50	4	9,769	0.04%
2021/04/09	2	62.10	0	0.00	62.10	2	9,773	0.02%
2021/04/08	0	0.00	7	62.74	63.10	-7	9,761	-0.07%
2021/04/07	1	62.70	2	62.50	62.80	-1	9,847	-0.01%
2021/04/06	2	61.85	0	0.00	62.00	2	9,888	0.02%
2021/04/01	3	62.33	1	62.30	62.30	2	9,866	0.02%
2021/03/31	4	64.03	2	64.40	63.60	2	9,826	0.02%
2021/03/30	1	63.70	0	0.00	64.00	1	9,797	0.01%
2021/03/29	2	62.80	1	63.00	62.80	1	9,781	0.01%
2021/03/26	0	0.00	1	62.00	62.40	-1	9,785	-0.01%
2021/03/25	3	62.43	3	62.40	61.10	0	9,767	0.00%
2021/03/24	2	63.55	1	64.10	63.40	1	9,730	0.01%
2021/03/23	1	63.80	10	63.70	63.70	-9	9,775	-0.09%
2021/03/22	13	64.85	0	0.00	64.80	13	9,745	0.13%
2021/03/19	1	64.00	2	64.70	65.80	-1	9,687	-0.01%
2021/03/18	0	0.00	1	64.80	64.80	-1	9,600	-0.01%
2021/03/16	1	64.50	0	0.00	64.20	1	9,585	0.01%
2021/03/15	1	64.00	1	64.30	64.10	0	9,611	0.00%
2021/03/12	1	65.00	3	64.70	64.70	-2	9,597	-0.02%
2021/03/11	6	64.75	13.2	64.32	65.70	-7.2	9,602	-0.07%
2021/03/10	0	0.00	10	63.45	64.20	-10	9,550	-0.10%
2021/03/09	1	61.00	0	0.00	61.90	1	9,537	0.01%
2021/03/08	1	61.10	1	61.10	61.40	0	9,758	0.00%
2021/03/05	1	60.60	2	60.70	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	1	61.40	60.30	-1	9,779	-0.01%
2021/03/03	2	59.70	8	60.50	61.00	-6	9,755	-0.06%
2021/03/02	2	61.85	1	60.30	60.50	1	9,771	0.01%
2021/02/26	7.1	61.95	2	61.90	61.00	5.1	9,731	0.05%
2021/02/25	3.1	64.35	5	64.18	64.10	-1.9	9,661	-0.02%
2021/02/24	3	65.10	3	64.33	65.00	0	9,547	0.00%
2021/02/23	10	63.24	2	63.50	63.10	8	9,452	0.08%
2021/02/22	16	65.55	5	64.74	64.80	11	9,440	0.12%
2021/02/19	1	65.40	3	65.40	65.40	-2	9,336	-0.02%
2021/02/18	14	63.72	0	0.00	64.20	14	9,277	0.15%
2021/02/17	9	63.83	11	63.81	64.90	-2	9,156	-0.02%
2021/02/05	19	62.02	15	61.39	60.80	4	8,941	0.04%
2021/02/04	2.2	58.44	5	60.00	60.30	-2.8	8,638	-0.03%
2021/02/03	4	59.83	9	60.23	58.90	-5	8,623	-0.06%
2021/02/02	5	59.16	83	59.23	59.90	-78	8,293	-0.94%
2021/02/01	3	56.77	9	56.74	57.90	-6	7,781	-0.08%
2021/01/29	6	55.73	7	56.01	55.70	-1	7,690	-0.01%
2021/01/28	7	55.37	13	55.68	56.00	-6	7,533	-0.08%
2021/01/27	1	54.50	3	53.40	54.50	-2	7,387	-0.03%
2021/01/26	69	54.68	43	53.98	53.90	26	7,305	0.36%
2021/01/25	6	54.78	21	55.24	55.80	-15	7,138	-0.21%
2021/01/22	8	54.50	7	54.17	54.30	1	7,269	0.01%
2021/01/21	25	53.44	71	52.98	53.90	-46	7,174	-0.64%
2021/01/20	18	53.63	14	53.11	53.50	4	7,055	0.06%
2021/01/19	37	53.96	44	54.27	54.50	-7	6,859	-0.10%
2021/01/18	78	54.38	87	53.70	54.20	-9	6,599	-0.14%
2021/01/15	13	52.03	7	52.20	52.40	6	6,168	0.10%
2021/01/14	23	51.90	4	51.23	52.30	19	6,031	0.32%
2021/01/13	1	49.00	13	49.04	49.15	-12	5,572	-0.22%
2021/01/12	1	47.50	0	0.00	47.80	1	5,425	0.02%
2021/01/08	0	0.00	1	47.95	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	1	48.25	48.70	-1	5,446	-0.02%
2021/01/06	2	47.55	2	48.63	47.50	0	5,412	0.00%
2021/01/05	0	0.00	1	49.00	49.00	-1	5,344	-0.02%
2020/12/31	0	0.00	4	48.88	48.75	-4	5,357	-0.07%
2020/12/30	3	49.20	3	48.92	49.00	0	5,348	0.00%
2020/12/29	4	48.44	1	48.30	48.40	3	5,288	0.06%
2020/12/25	10	46.95	0	0.00	46.90	10	5,213	0.19%
2020/12/24	1	47.15	0	0.00	47.10	1	5,212	0.02%
2020/12/23	1	46.75	0	0.00	46.75	1	5,212	0.02%
2020/12/22	0	0.00	2	46.70	46.80	-2	5,254	-0.04%
2020/12/21	9	47.78	2	47.78	47.75	7	5,272	0.13%
2020/12/18	0	0.00	1	49.25	48.55	-1	5,259	-0.02%
2020/12/17	1	49.15	1	48.50	49.15	0	5,210	0.00%
2020/12/15	1	47.80	8	47.55	47.85	-7	5,235	-0.13%
2020/12/14	6	48.98	1	49.15	48.50	5	5,193	0.10%
2020/12/11	7	47.81	3	48.23	48.50	4	5,192	0.08%
2020/12/09	17	49.01	1	49.20	48.75	16	5,271	0.30%
2020/12/08	0	0.00	2	49.05	48.85	-2	5,257	-0.04%
2020/12/07	5	48.60	3	48.57	49.00	2	5,276	0.04%
2020/12/04	5	48.36	1	48.35	48.50	4	5,253	0.08%
2020/12/03	2	49.00	2	48.55	49.00	0	5,292	0.00%
2020/12/02	12	48.13	5	48.75	48.80	7	5,298	0.13%
2020/11/30	1	47.00	0	0.00	46.70	1	5,194	0.02%
2020/11/27	0	0.00	3	46.80	47.15	-3	5,235	-0.06%
2020/11/26	32	47.18	10	46.95	46.95	22	5,295	0.42%
2020/11/25	19	47.25	8	47.48	47.25	11	5,295	0.21%
2020/11/24	30	47.77	14	48.14	47.15	16	5,339	0.30%
2020/11/23	0	0.00	5	47.84	48.10	-5	5,487	-0.09%
2020/11/20	1	48.00	0	0.00	47.85	1	5,969	0.02%
2020/11/19	1	47.45	2	47.90	48.00	-1	6,280	-0.02%
2020/11/18	15	47.04	3	47.15	47.15	12	6,249	0.19%
2020/11/17	1	47.05	0	0.00	47.05	1	6,220	0.02%
2020/11/16	2	47.65	6	47.88	47.60	-4	6,230	-0.06%
2020/11/12	1	46.75	0	0.00	46.75	1	6,162	0.02%
2020/11/11	0	0.00	2	47.40	46.95	-2	6,126	-0.03%
2020/11/10	0	0.00	2	46.80	46.85	-2	5,999	-0.03%
2020/11/09	9	46.87	2	46.85	46.80	7	5,921	0.12%
2020/11/06	8	46.93	4	47.08	47.15	4	5,840	0.07%
2020/11/05	3	46.73	5	46.67	46.65	-2	5,665	-0.04%
2020/11/04	2	46.45	3	45.70	45.45	-1	5,552	-0.02%
2020/11/03	2	45.80	5	45.73	45.70	-3	5,484	-0.05%
2020/11/02	1	45.40	14	44.69	45.25	-13	5,409	-0.24%
2020/10/30	14	45.55	18	45.17	44.40	-4	5,310	-0.07%
2020/10/28	2	43.70	0	0.00	43.45	2	5,112	0.04%
2020/10/27	1	44.10	0	0.00	44.30	1	5,143	0.02%
2020/10/26	1	44.65	3	44.88	44.65	-2	5,205	-0.04%
2020/10/23	2	44.75	0	0.00	44.80	2	5,215	0.04%
2020/10/22	4	44.68	4	44.60	44.70	0	5,215	0.00%
2020/10/21	1	44.15	0	0.00	44.25	1	5,173	0.02%
2020/10/20	0	0.00	2	44.30	44.25	-2	5,212	-0.04%
2020/10/19	2	44.50	10	44.48	44.50	-8	5,241	-0.15%
2020/10/16	12	45.01	16	44.22	44.05	-4	5,293	-0.08%
2020/10/15	4	45.33	5	45.27	45.00	-1	5,344	-0.02%
2020/10/14	1	44.60	10	44.60	44.60	-9	5,391	-0.17%
2020/10/13	0	0.00	8	44.12	44.05	-8	5,530	-0.14%
2020/10/12	2	44.60	2	44.10	44.00	0	5,589	0.00%
2020/10/08	3	44.50	0	0.00	44.25	3	5,594	0.05%
2020/10/07	6	43.69	5	43.87	43.85	1	5,633	0.02%
2020/10/06	3	44.00	3	43.88	43.90	0	5,709	0.00%
2020/09/30	4	42.74	10	42.65	42.75	-6	5,834	-0.10%
2020/09/29	0	0.00	1	42.65	42.65	-1	5,923	-0.02%
2020/09/28	0	0.00	1	42.00	41.95	-1	6,092	-0.02%
2020/09/25	10	41.58	0	0.00	42.00	10	6,222	0.16%
2020/09/23	7	43.27	3	43.00	43.10	4	6,195	0.06%
2020/09/21	0	0.00	2	43.40	43.00	-2	6,186	-0.03%
2020/09/17	2	44.55	6	44.17	44.60	-4	6,310	-0.06%
2020/09/16	6	44.79	6	45.16	44.60	0	6,286	0.00%
2020/09/15	5	45.14	4	44.65	45.40	1	6,253	0.02%
2020/09/14	7	43.64	5	43.77	44.05	2	6,179	0.03%
2020/09/11	2	42.85	0	0.00	42.85	2	6,184	0.03%
2020/09/10	1	43.20	0	0.00	43.65	1	6,151	0.02%
2020/09/09	4	43.36	7	43.45	43.40	-3	6,100	-0.05%
2020/09/08	13	43.53	10	43.72	43.15	3	6,056	0.05%
2020/09/07	6	44.40	4	44.51	43.80	2	5,985	0.03%
2020/09/04	2	44.05	6	44.15	44.00	-4	5,950	-0.07%
2020/09/03	11	42.95	1	42.50	42.50	10	5,931	0.17%
2020/09/02	5	43.19	1	43.75	42.90	4	5,994	0.07%
2020/09/01	17	44.06	6	44.13	43.90	11	5,970	0.18%
2020/08/31	5	45.36	9	45.29	44.70	-4	5,915	-0.07%
2020/08/28	9	46.47	1	46.05	45.85	8	5,923	0.14%
2020/08/27	1	46.75	2	46.53	46.40	-1	5,964	-0.02%
2020/08/26	50	46.87	62	46.77	46.55	-12	5,783	-0.21%
2020/08/25	15	44.50	29	44.77	45.00	-14	5,292	-0.26%
2020/08/24	9	42.06	9	42.13	42.45	0	4,943	0.00%
2020/08/21	5	39.85	0	0.00	40.00	5	4,879	0.10%
2020/08/20	2	38.95	0	0.00	39.35	2	4,855	0.04%
2020/08/19	0	0.00	2	40.85	40.60	-2	4,778	-0.04%
2020/08/18	1	41.30	0	0.00	40.95	1	4,762	0.02%
2020/08/17	2	41.55	0	0.00	41.45	2	4,754	0.04%
2020/08/13	0	0.00	1	41.25	41.35	-1	4,785	-0.02%
2020/08/11	0	0.00	30	41.63	41.70	-30	4,801	-0.62%
2020/08/10	10	42.75	0	0.00	42.20	10	4,800	0.21%
2020/08/07	1	42.40	0	0.00	42.25	1	4,820	0.02%
2020/08/06	10	41.73	1	41.80	41.90	9	4,902	0.18%
2020/08/05	2	42.55	0	0.00	42.15	2	4,965	0.04%
2020/08/04	0	0.00	3	42.25	42.30	-3	4,934	-0.06%
2020/07/29	1	40.55	0	0.00	40.35	1	4,748	0.02%
2020/07/27	0	0.00	1	41.95	40.85	-1	4,806	-0.02%
2020/07/24	9	42.07	10	42.05	41.70	-1	4,789	-0.02%
2020/07/23	3	43.15	0	0.00	43.00	3	4,732	0.06%
2020/07/22	0	0.00	7	43.15	43.65	-7	4,701	-0.15%
2020/07/21	8	42.62	9	43.40	42.50	-1	4,640	-0.02%
2020/07/20	9	43.15	0	0.00	42.95	9	4,574	0.20%
2020/07/17	2	46.60	0	0.00	46.30	2	4,432	0.05%
2020/07/16	17	46.03	10	46.15	46.00	7	4,292	0.16%
2020/07/15	20	45.95	2	46.00	45.95	18	4,248	0.42%
2020/07/14	0	0.00	1	45.60	45.60	-1	4,313	-0.02%
2020/07/13	12	45.72	3	45.80	45.90	9	4,271	0.21%
2020/07/10	5.2	47.11	0	0.00	46.55	5.2	4,210	0.12%
2020/07/09	5	47.95	1	48.50	47.85	4	4,137	0.10%
2020/07/08	1	47.30	0	0.00	47.35	1	4,053	0.02%
2020/07/07	24	47.73	1	48.05	47.70	23	3,978	0.58%
2020/07/06	7	48.61	1	49.40	48.75	6	3,839	0.16%
2020/07/03	1	48.90	4	49.00	48.60	-3	3,754	-0.08%
2020/07/02	1	48.15	0	0.00	48.55	1	3,762	0.03%
2020/07/01	3	48.20	2	48.60	48.50	1	3,760	0.03%
2020/06/30	0	0.00	3	47.13	47.90	-3	3,753	-0.08%
2020/06/29	5	46.70	3	46.28	46.15	2	3,738	0.05%
2020/06/24	4	47.99	0	0.00	47.75	4	3,646	0.11%
2020/06/22	0	0.00	3	49.57	49.20	-3	3,532	-0.08%
2020/06/19	6	50.43	1	51.20	49.95	5	3,536	0.14%
2020/06/18	3	49.47	3	49.82	50.90	0	3,480	0.00%
2020/06/16	4	49.04	1	49.05	49.00	3	3,443	0.09%
2020/06/15	0	0.00	1	48.75	48.05	-1	3,481	-0.03%
2020/06/12	1	49.25	3	48.18	49.10	-2	3,496	-0.06%
2020/06/11	5	51.02	3	50.10	49.20	2	3,480	0.06%
2020/06/10	7	51.53	2	51.75	52.10	5	3,405	0.15%
2020/06/09	4	50.70	6	50.85	51.30	-2	3,344	-0.06%
2020/06/08	4	49.05	2	49.58	49.50	2	3,269	0.06%
2020/06/05	1	49.85	8	49.48	49.55	-7	3,237	-0.22%
2020/06/04	4	49.51	0	0.00	49.40	4	3,243	0.12%
2020/06/03	16	49.74	13	50.02	50.00	3	3,227	0.09%
2020/06/02	2	48.15	2	48.38	48.40	0	3,117	0.00%
2020/06/01	0	0.00	1	46.70	47.50	-1	3,088	-0.03%
2020/05/29	10	46.90	0	0.00	46.35	10	3,079	0.32%
2020/05/28	0	0.00	10	47.38	47.35	-10	3,094	-0.32%
2020/05/25	5	46.15	0	0.00	46.50	5	3,166	0.16%
2020/05/22	4	46.43	3	46.40	46.30	1	3,197	0.03%
2020/05/21	0	0.00	3	47.35	46.80	-3	3,196	-0.09%
2020/05/19	2	46.70	0	0.00	46.50	2	3,183	0.06%
2020/05/15	0	0.00	1	48.30	47.95	-1	3,274	-0.03%
2020/05/14	0	0.00	2	49.58	47.80	-2	3,272	-0.06%
2020/05/13	6	49.47	1	50.00	50.40	5	3,215	0.16%
2020/05/12	1	49.65	11	48.80	49.65	-10	3,169	-0.32%
2020/05/11	0	0.00	11	47.81	48.00	-11	3,115	-0.35%
2020/05/08	1	48.15	0	0.00	47.65	1	3,110	0.03%
2020/05/07	10	47.39	0	0.00	47.75	10	3,094	0.32%
2020/05/04	2	46.00	0	0.00	45.50	2	3,161	0.06%
2020/04/30	5	47.19	0	0.00	47.10	5	3,151	0.16%
2020/04/29	7	47.91	2	48.00	47.80	5	3,149	0.16%
2020/04/28	2	47.80	0	0.00	47.80	2	3,161	0.06%
2020/04/27	0	0.00	1	47.20	47.40	-1	3,240	-0.03%
2020/04/24	1	46.80	0	0.00	46.60	1	3,258	0.03%
2020/04/20	0	0.00	1	48.20	48.20	-1	3,253	-0.03%
2020/04/17	1	47.60	0	0.00	47.75	1	3,221	0.03%
2020/04/16	0	0.00	1	45.80	46.05	-1	3,149	-0.03%
2020/04/15	0	0.00	5	44.61	44.45	-5	3,145	-0.16%
2020/04/14	5	43.91	0	0.00	44.00	5	3,159	0.16%
2020/04/08	0	0.00	2	43.50	43.45	-2	3,221	-0.06%
2020/04/07	1	41.70	1	41.60	42.40	0	3,174	0.00%
2020/04/06	0	0.00	2	40.20	40.40	-2	3,131	-0.06%
2020/04/01	2	40.00	0.2	40.50	40.00	1.8	3,106	0.06%
2020/03/31	1	39.50	0	0.00	38.60	1	3,078	0.03%
2020/03/27	1	39.70	12	39.12	38.70	-11	3,043	-0.36%
2020/03/25	0	0.00	1	38.95	39.40	-1	3,008	-0.03%
2020/03/24	1	36.90	0	0.00	36.50	1	2,964	0.03%
2020/03/23	0	0.00	1	35.60	35.10	-1	2,947	-0.03%
2020/03/20	2	36.15	1	36.80	36.55	1	2,945	0.03%
2020/03/19	0	0.00	1	34.05	34.00	-1	2,929	-0.03%
2020/03/18	2.2	38.76	0	0.00	37.75	2.2	2,896	0.08%
2020/03/17	1	39.30	0	0.00	39.30	1	2,899	0.03%
2020/03/16	0	0.00	2	40.68	40.00	-2	2,936	-0.07%
2020/03/13	1	39.60	0	0.00	41.00	1	2,914	0.03%
2020/03/12	0	0.00	1	42.80	42.95	-1	2,885	-0.03%
2020/03/10	1	45.30	1	46.05	46.10	0	2,833	0.00%
2020/03/09	1	47.30	1	45.75	45.30	0	2,855	0.00%
2020/03/06	2	48.43	1.8	48.69	48.30	0.2	2,814	0.01%
2020/03/05	2	49.30	1	49.16	49.15	1	2,852	0.03%
2020/03/04	3	48.28	4	48.20	48.35	-1	2,891	-0.03%
2020/03/03	8	49.39	0	50.00	49.00	8	2,901	0.28%
2020/03/02	0	0.00	1	47.95	48.50	-1	2,884	-0.03%
2020/02/27	1	49.00	0	0.00	48.95	1	2,867	0.03%
2020/02/26	0	0.00	29	50.56	50.10	-29	2,879	-1.01%
2020/02/25	0	0.00	0.2	51.90	51.00	-0.2	2,863	-0.01%
2020/02/21	1	53.00	0	0.00	52.90	1	2,933	0.03%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/19	0	0.00	3	53.70	53.50	-3	2,975	-0.10%
2020/02/18	3	52.87	0	0.00	52.30	3	2,953	0.10%
2020/02/17	1	53.60	0	0.00	53.50	1	3,061	0.03%
2020/02/14	1	53.10	0	0.00	53.20	1	3,177	0.03%
2020/02/13	0	0.00	5	53.64	53.20	-5	3,287	-0.15%
2020/02/12	2	53.00	1.5	53.03	52.80	0.5	3,369	0.01%
2020/02/11	0	0.00	1.5	52.17	52.30	-1.5	3,417	-0.04%
2020/02/10	1	51.40	0	0.00	51.20	1	3,575	0.03%
2020/02/07	4	52.90	1.3	52.58	52.40	2.7	3,887	0.07%
2020/02/06	3	52.70	0	0.00	52.80	3	4,146	0.07%
2020/02/04	0	0.00	2	52.20	52.10	-2	4,586	-0.04%
2020/02/03	3	50.07	1	50.50	51.00	2	4,680	0.04%
2020/01/31	1	53.30	0	0.00	53.00	1	4,735	0.02%
2020/01/30	14	53.40	1	53.80	53.20	13	5,243	0.25%
2020/01/20	1	59.20	0	0.00	59.10	1	5,266	0.02%
2020/01/17	1	59.40	0.3	59.90	59.50	0.7	5,318	0.01%
2020/01/16	1	59.90	0	0.00	59.40	1	5,400	0.02%
2020/01/15	0	0.00	1.5	60.09	59.80	-1.5	5,465	-0.03%
2020/01/14	0	0.00	1	60.70	60.70	-1	5,703	-0.02%
2020/01/13	2	60.30	2	60.10	60.30	0	5,772	0.00%
2020/01/10	0	0.00	1.3	59.85	59.60	-1.3	5,861	-0.02%
2020/01/09	2	59.95	2	60.65	59.70	0	5,932	0.00%
2020/01/08	4	59.90	5	60.46	59.70	-1	6,020	-0.02%
2020/01/07	2	61.55	4	61.35	61.20	-2	6,092	-0.03%
2020/01/06	1	62.70	0.1	62.50	62.10	0.9	6,167	0.01%
2020/01/03	1	63.10	2	63.55	63.70	-1	6,200	-0.02%
2020/01/02	4	63.60	1	63.80	64.10	3	6,331	0.05%
2019/12/31	1	62.90	0	0.00	63.40	1	6,429	0.02%
2019/12/30	1	63.30	2	63.30	63.30	-1	6,658	-0.02%
2019/12/27	0.4	63.00	0	0.00	63.20	0.4	6,869	0.01%
2019/12/26	2	63.00	2	63.10	63.10	0	7,063	0.00%
2019/12/24	4	62.45	0	0.00	62.30	4	7,296	0.05%
2019/12/20	1	62.60	1.5	63.26	62.60	-0.5	7,369	-0.01%
2019/12/19	0	0.00	1	62.50	62.50	-1	7,607	-0.01%
2019/12/18	2	62.65	0	0.00	62.40	2	7,631	0.03%
2019/12/13	0	0.00	1	63.30	61.90	-1	7,714	-0.01%
2019/12/12	1	63.10	4	63.55	62.90	-3	7,743	-0.04%
2019/12/11	2	63.50	1	64.50	63.30	1	7,751	0.01%
2019/12/10	0	0.00	0.3	64.40	63.50	-0.3	7,871	0.00%
2019/12/09	0	0.00	2	63.55	63.40	-2	8,005	-0.02%
2019/12/06	7	62.77	0	0.00	62.50	7	8,147	0.09%
2019/12/05	1	63.30	0	0.00	63.30	1	8,208	0.01%
2019/12/04	1	62.60	6	62.75	62.70	-5	8,454	-0.06%
2019/12/03	0	0.00	2	61.90	61.70	-2	8,485	-0.02%
2019/12/02	4	61.13	0	0.00	61.20	4	8,479	0.05%
2019/11/29	1	63.40	0	0.00	62.50	1	8,447	0.01%
2019/11/27	1	63.90	0	0.00	64.00	1	8,499	0.01%
2019/11/26	3	64.07	0	0.00	64.10	3	8,509	0.04%
2019/11/25	0	0.00	1	64.40	63.70	-1	8,510	-0.01%
2019/11/22	3	64.07	0	0.00	63.90	3	8,547	0.04%
2019/11/21	1	64.70	1	64.20	64.30	0	8,765	0.00%
2019/11/20	2	65.25	1	65.30	65.30	1	8,814	0.01%
2019/11/19	2	66.20	1	67.40	66.00	1	9,166	0.01%
2019/11/15	5	66.76	4	66.40	66.40	1	9,341	0.01%
2019/11/14	1	68.00	4	67.60	67.10	-3	9,384	-0.03%
2019/11/13	1	67.00	3	66.90	66.90	-2	9,347	-0.02%
2019/11/12	0	0.00	4	65.53	65.90	-4	9,479	-0.04%
2019/11/11	9	65.33	0	0.00	64.00	9	9,646	0.09%
2019/11/08	2	66.40	2	66.90	66.90	0	9,641	0.00%
2019/11/07	2	66.55	4	66.75	66.30	-2	9,805	-0.02%
2019/11/06	11	67.42	8	67.16	66.60	3	9,818	0.03%
2019/11/05	7	66.64	10.2	67.16	66.50	-3.2	9,702	-0.03%
2019/11/04	5	65.24	6	65.45	65.60	-1	9,686	-0.01%
2019/11/01	7	64.17	10	64.30	63.90	-3	9,845	-0.03%
2019/10/31	3	64.37	10	64.77	65.00	-7	10,188	-0.07%
2019/10/30	6	63.82	1	64.00	63.90	5	10,575	0.05%
2019/10/29	12	65.38	12	66.37	64.60	0	10,517	0.00%
2019/10/25	2	64.35	5	64.38	64.20	-3	9,933	-0.03%
2019/10/24	10	63.88	3	63.83	64.00	7	9,892	0.07%
2019/10/23	2	62.90	0	0.00	62.70	2	9,849	0.02%
2019/10/22	3	63.50	1	63.40	63.10	2	9,833	0.02%
2019/10/21	0	0.00	2	63.80	64.30	-2	9,599	-0.02%
2019/10/18	0	0.00	2	63.40	63.40	-2	9,584	-0.02%
2019/10/17	0	0.00	1	63.60	63.30	-1	9,579	-0.01%
2019/10/14	1	63.00	0	0.00	62.30	1	9,441	0.01%
2019/10/08	3	62.70	0	0.00	62.60	3	9,464	0.03%
2019/10/07	0	0.00	1	63.50	63.70	-1	9,548	-0.01%
2019/10/04	3	62.80	1	64.70	62.50	2	9,463	0.02%
2019/10/03	7	63.33	13	63.31	63.60	-6	9,263	-0.06%
2019/10/02	2	61.60	1	62.50	62.50	1	9,151	0.01%
2019/10/01	7	61.59	8	61.30	61.00	-1	8,990	-0.01%
2019/09/27	3	59.70	2	59.20	59.10	1	8,875	0.01%
2019/09/24	4	62.05	1	62.40	61.50	3	9,042	0.03%
2019/09/23	1	61.30	0	0.00	61.20	1	8,835	0.01%
2019/09/20	0	0.00	7	60.84	61.20	-7	8,840	-0.08%
2019/09/19	0	0.00	1	60.50	60.30	-1	8,815	-0.01%
2019/09/18	1	61.10	0	0.00	61.10	1	8,834	0.01%
2019/09/17	0	0.00	7	60.80	61.00	-7	8,793	-0.08%
2019/09/12	1	62.00	2	62.45	62.40	-1	8,809	-0.01%
2019/09/11	7	62.44	6	61.38	61.80	1	8,800	0.01%
2019/09/10	2	61.30	4	61.75	61.80	-2	8,753	-0.02%
2019/09/06	17	61.67	17	60.35	59.80	0	8,539	0.00%
2019/09/03	1	58.80	0	0.00	58.80	1	8,340	0.01%
2019/09/02	7	59.66	0	0.00	59.10	7	8,384	0.08%
2019/08/30	1	58.80	1	58.70	59.10	0	8,349	0.00%
2019/08/27	1	57.50	5	58.14	57.50	-4	8,496	-0.05%
2019/08/26	6	57.98	4	58.15	56.70	2	8,490	0.02%
2019/08/23	3	61.10	3	61.23	61.20	0	8,348	0.00%
2019/08/22	6	63.63	3	63.57	62.20	3	8,279	0.04%
2019/08/21	4	61.10	7	61.57	61.80	-3	7,926	-0.04%
2019/08/20	5	60.68	3	61.40	60.20	2	7,874	0.03%
2019/08/19	4	60.83	0	0.00	60.70	4	7,874	0.05%
2019/08/16	3	59.30	0	0.00	59.30	3	7,800	0.04%
2019/08/15	3	60.33	3	59.80	59.00	0	7,687	0.00%
2019/08/14	1	62.10	5	62.10	62.20	-4	7,419	-0.05%
2019/08/13	1	60.80	4	59.48	59.70	-3	7,159	-0.04%
2019/08/12	1	60.20	2	60.35	60.00	-1	7,064	-0.01%
2019/08/08	2	59.00	0	0.00	58.70	2	6,838	0.03%
2019/08/07	3	59.37	7	59.19	58.40	-4	6,678	-0.06%
2019/08/06	7	57.86	9	58.53	60.40	-2	6,522	-0.03%
2019/08/05	5	60.74	10	61.46	58.60	-5	6,359	-0.08%
2019/08/02	19	59.35	14	59.43	59.90	5	6,038	0.08%
2019/08/01	11	57.97	15	57.11	58.80	-4	5,477	-0.07%
2019/07/30	0	0.00	1	52.10	51.90	-1	4,981	-0.02%
2019/07/26	2	53.00	0	0.00	53.30	2	5,047	0.04%
2019/07/24	1	52.00	20	53.00	52.90	-19	5,037	-0.38%
2019/07/23	1	51.60	2	51.70	51.70	-1	5,134	-0.02%
2019/07/22	22	51.87	14	51.92	51.80	8	5,137	0.16%
2019/07/19	13	53.32	1	53.50	53.50	12	5,151	0.23%
2019/07/18	4	53.78	20	53.80	53.00	-16	5,120	-0.31%
2019/07/17	22	54.93	1	55.10	55.10	21	5,077	0.41%
2019/07/16	7	56.00	51	56.00	55.80	-44	5,016	-0.88%
2019/07/15	1	56.00	0	0.00	55.70	1	4,967	0.02%
2019/07/12	25	55.78	0	0.00	56.20	25	4,950	0.51%
2019/07/11	9	57.11	14	56.86	56.80	-5	4,848	-0.10%
2019/07/10	0	0.00	7	55.39	55.50	-7	4,634	-0.15%
2019/07/09	30	54.60	8	55.60	54.60	22	4,693	0.47%
2019/07/08	1	55.80	0	0.00	55.40	1	4,791	0.02%
2019/07/04	0	0.00	1	55.00	55.10	-1	4,986	-0.02%
2019/07/03	2	54.50	0	0.00	54.50	2	5,013	0.04%
2019/07/02	0	0.00	10	55.80	55.60	-10	5,148	-0.19%
2019/07/01	1	56.90	10	55.48	56.50	-9	5,152	-0.17%
2019/06/28	23	55.11	0	0.00	54.10	23	5,017	0.46%
2019/06/27	0	0.00	2	55.10	55.00	-2	5,004	-0.04%
2019/06/25	4	55.15	8	54.71	54.40	-4	5,124	-0.08%
2019/06/24	2	55.40	0	0.00	55.70	2	5,088	0.04%
2019/06/21	5	55.54	1	55.60	55.00	4	5,125	0.08%
2019/06/20	0	0.00	2	55.70	55.60	-2	5,133	-0.04%
2019/06/19	6	54.70	0	0.00	56.30	6	5,108	0.12%
2019/06/18	0	0.00	6	52.00	52.50	-6	4,982	-0.12%
2019/06/17	0	0.00	1	52.40	51.60	-1	4,948	-0.02%
2019/06/14	1	51.00	1	51.10	51.00	0	4,943	0.00%
2019/06/13	4	52.20	0	0.00	51.40	4	4,970	0.08%
2019/06/12	11	52.45	0	0.00	52.00	11	4,986	0.22%
2019/06/06	1	48.65	0	0.00	48.65	1	5,141	0.02%
2019/06/05	0	0.00	1	49.65	49.50	-1	5,133	-0.02%
2019/06/04	10	49.13	4	49.75	49.00	6	5,069	0.12%
2019/06/03	6	48.55	8	48.12	48.35	-2	4,984	-0.04%
2019/05/31	11	48.07	1	48.25	48.25	10	5,001	0.20%
2019/05/30	1	48.10	1	48.15	48.20	0	5,046	0.00%
2019/05/28	3	47.68	0	0.00	46.90	3	5,004	0.06%
2019/05/24	5	48.46	0	0.00	48.60	5	4,961	0.10%
2019/05/14	1	55.30	0	0.00	55.30	1	5,622	0.02%
2019/05/13	0	0.00	1	55.10	55.30	-1	5,616	-0.02%
2019/05/10	5	56.50	0	0.00	58.00	5	5,551	0.09%
2019/04/29	7	62.57	1	62.00	61.40	6	5,210	0.12%
2019/04/24	0	0.00	1	68.50	68.10	-1	5,129	-0.02%
2019/04/15	0	0.00	1	68.50	67.30	-1	5,255	-0.02%
2019/04/12	8	68.79	11	69.24	69.90	-3	5,180	-0.06%
2019/04/11	4	68.38	10	68.84	67.00	-6	5,076	-0.12%
2019/04/10	1	64.90	0	0.00	65.80	1	4,800	0.02%
2019/04/09	3	64.90	0	0.00	64.80	3	4,748	0.06%
2019/04/08	5	63.00	16	63.89	64.20	-11	4,694	-0.23%
2019/04/03	10	62.94	0	0.00	61.90	10	4,510	0.22%
2019/04/02	0	0.00	3	61.03	61.90	-3	4,403	-0.07%
2019/04/01	2	60.35	1	61.10	60.00	1	4,335	0.02%
2019/03/29	6	60.40	10	61.01	60.70	-4	4,286	-0.09%
2019/03/28	3	59.93	0	0.00	60.00	3	4,194	0.07%
2019/03/27	0	0.00	1	59.70	59.50	-1	4,149	-0.02%
2019/03/26	4	59.78	4	60.30	60.00	0	4,155	0.00%
2019/03/25	2	57.90	0	0.00	57.90	2	4,125	0.05%
2019/03/22	1	60.10	1	60.50	60.10	0	4,051	0.00%
2019/03/21	3	61.90	2	61.70	61.00	1	4,009	0.02%
2019/03/20	2	60.70	1	61.20	60.90	1	3,961	0.03%
2019/03/19	0	0.00	1	61.80	61.50	-1	3,908	-0.03%
2019/03/13	0	0.00	1	62.40	62.50	-1	3,775	-0.03%
2019/03/12	1	62.50	3	62.10	62.00	-2	3,727	-0.05%
2019/03/11	3	59.40	0	0.00	59.80	3	3,536	0.08%
2019/02/25	1	58.60	6	57.95	58.50	-5	3,532	-0.14%
2019/02/21	2	58.80	2	57.90	58.00	0	3,517	0.00%
2019/02/20	1	58.90	0	0.00	59.00	1	3,565	0.03%
2019/02/19	0	0.00	2	59.65	59.70	-2	3,543	-0.06%
2019/02/18	0	0.00	2	57.80	58.20	-2	3,484	-0.06%
2019/02/15	5	55.36	1	56.60	56.70	4	3,413	0.12%
2019/02/14	0	0.00	2	57.20	55.00	-2	3,443	-0.06%
2019/02/12	2	51.30	1	51.40	51.60	1	3,297	0.03%
2019/02/11	3	51.27	1	50.90	50.90	2	3,287	0.06%
2019/01/25	2	49.90	0	0.00	50.30	2	3,297	0.06%
2019/01/21	1	49.00	1	49.50	49.65	0	3,335	0.00%
2019/01/18	0	0.00	2	48.45	49.10	-2	3,372	-0.06%
2019/01/17	4	49.41	0	0.00	47.90	4	3,386	0.12%
2019/01/15	0	0.00	1	49.50	49.70	-1	3,226	-0.03%
2019/01/11	0	0.00	1	49.75	49.65	-1	3,210	-0.03%
2019/01/10	1	49.00	0	0.00	49.85	1	3,201	0.03%
2019/01/09	0	0.00	2	47.35	48.45	-2	3,096	-0.06%
2019/01/02	0	0.00	6	44.55	44.35	-6	2,926	-0.21%
2018/12/27	6	43.85	0	0.00	43.70	6	2,941	0.20%
2018/12/20	0	0.00	10	42.90	42.60	-10	3,016	-0.33%
2018/12/19	12	44.95	0	0.00	44.50	12	3,000	0.40%
2018/12/13	0	0.00	1	44.20	44.45	-1	3,049	-0.03%
2018/12/12	2	45.20	1	45.30	45.00	1	3,048	0.03%
2018/12/03	1	48.65	1	48.20	48.60	0	3,083	0.00%
2018/11/29	2	44.70	4	44.78	44.45	-2	2,983	-0.07%
2018/11/22	4	41.31	3	41.27	41.30	1	2,808	0.04%
2018/11/21	2	42.38	0	0.00	42.20	2	2,838	0.07%
2018/11/19	0	0.00	1	43.80	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	2	41.10	41.10	-2	2,609	-0.08%
2018/11/13	1	38.30	1	37.30	40.05	0	2,384	0.00%
2018/11/09	3	37.37	2	37.70	36.50	1	2,214	0.05%
2018/11/05	2	39.93	1	40.45	39.90	1	2,094	0.05%
2018/11/02	1	40.50	2	41.03	41.00	-1	2,096	-0.05%
2018/10/25	1	41.60	1	41.00	40.90	0	2,219	0.00%
2018/10/19	0	0.00	2	44.70	43.90	-2	2,283	-0.09%
2018/10/12	0	0.00	7	43.13	43.95	-7	2,475	-0.28%
2018/10/11	0	0.00	3	44.15	43.05	-3	2,478	-0.12%
2018/10/05	1	47.80	6	48.00	47.75	-5	2,491	-0.20%
2018/10/04	0	0.00	1	50.10	50.20	-1	2,473	-0.04%
2018/10/03	10	51.55	10	51.50	50.40	0	2,488	0.00%
2018/10/02	3	51.33	1	51.70	51.40	2	2,458	0.08%
2018/10/01	4	50.40	0	0.00	50.40	4	2,422	0.17%
2018/09/26	1	48.25	0	0.00	49.15	1	2,440	0.04%
2018/09/25	1	48.20	4	48.25	48.25	-3	2,441	-0.12%
2018/09/19	7	50.20	0	0.00	50.20	7	2,482	0.28%
2018/09/10	0	0.00	1	49.35	48.00	-1	2,440	-0.04%
2018/09/07	1	50.00	0	0.00	51.30	1	2,415	0.04%
2018/09/05	6	55.00	0	0.00	55.00	6	2,333	0.26%
2018/09/03	0	0.00	25	55.66	55.20	-25	2,309	-1.08%
2018/08/30	26	57.83	0	0.00	57.70	26	2,359	1.10%
2018/08/29	1	59.50	1	58.80	58.90	0	2,395	0.00%
2018/08/28	1	59.40	1	59.20	59.00	0	2,385	0.00%
2018/08/22	1	55.20	1	56.00	55.60	0	2,334	0.00%
2018/08/21	2	56.45	0	0.00	55.80	2	2,325	0.09%
2018/08/20	0	0.00	1	57.30	56.00	-1	2,335	-0.04%
2018/08/16	1	58.60	1	57.30	58.00	0	2,365	0.00%
2018/08/15	2	58.25	1	59.00	58.10	1	2,373	0.04%
2018/08/02	1	56.80	0	0.00	56.50	1	2,267	0.04%
2018/08/01	0	0.00	5	57.80	57.70	-5	2,247	-0.22%
2018/07/31	1	57.60	0	0.00	57.50	1	2,207	0.05%
2018/07/30	0	0.00	4	56.68	56.50	-4	2,214	-0.18%
2018/07/27	3	56.20	1	56.10	56.40	2	2,182	0.09%
2018/07/24	0	0.00	2	54.80	55.70	-2	2,180	-0.09%
2018/07/23	6	56.13	1	55.10	55.20	5	2,183	0.23%
2018/07/19	3	53.30	0	0.00	53.40	3	2,080	0.14%
2018/07/16	0	0.00	1	53.30	52.90	-1	2,047	-0.05%
2018/07/13	1	54.30	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%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/06	0	0.00	1	54.90	54.90	-1	2,053	-0.05%
2018/07/02	2	61.50	0	0.00	60.00	2	2,065	0.10%
2018/06/11	1	62.10	18	61.40	61.70	-17	2,085	-0.82%
2018/06/06	3	62.37	1	60.30	62.60	2	2,076	0.10%
2018/05/02	1	59.40	0	0.00	59.60	1	2,695	0.04%
2018/04/25	1	57.90	0	0.00	57.80	1	2,946	0.03%
2018/04/24	0	0.00	1	57.30	57.80	-1	3,008	-0.03%
2018/04/20	2	62.60	0	0.00	61.20	2	3,170	0.06%
2018/04/10	0	0.00	1	61.20	61.30	-1	3,984	-0.03%
2018/03/28	18	64.06	0	0.00	63.90	18	4,168	0.43%
2018/03/27	0	0.00	2	63.60	63.30	-2	4,155	-0.05%
2018/03/26	2	63.10	2	63.90	63.00	0	4,159	0.00%
2018/03/21	2	66.00	1	66.70	65.80	1	4,126	0.02%
2018/03/20	2	66.85	2	66.85	66.00	0	4,143	0.00%
2018/03/19	1	69.60	0	0.00	69.00	1	4,120	0.02%
2018/03/09	1	70.00	0	0.00	69.60	1	4,326	0.02%
2018/03/08	0	0.00	1	70.50	70.00	-1	4,337	-0.02%
2018/03/07	0	0.00	1	71.10	70.70	-1	4,361	-0.02%
2018/03/06	1	70.10	0	0.00	70.50	1	4,424	0.02%
2018/03/01	1	73.40	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.60	1	75.80	75.00	1	4,433	0.02%
2018/02/23	2	74.80	0	0.00	74.20	2	4,593	0.04%
2018/02/21	1	74.10	0	0.00	72.80	1	4,746	0.02%
2018/02/06	1	75.60	3	74.10	74.30	-2	4,559	-0.04%
2018/02/05	0	0.00	1	79.20	79.40	-1	4,541	-0.02%
2018/02/01	1	83.10	2	81.85	81.90	-1	4,504	-0.02%
2018/01/31	1	82.30	11	82.43	82.60	-10	4,510	-0.22%
2018/01/30	3	82.10	1	82.60	82.70	2	4,526	0.04%
2018/01/29	0	0.00	2	82.80	80.80	-2	4,492	-0.04%
2018/01/24	0	0.00	2	82.10	82.40	-2	4,483	-0.04%
2018/01/23	0	0.00	5	80.50	81.40	-5	4,510	-0.11%
2018/01/22	12	78.70	1	79.60	79.40	11	4,511	0.24%
2018/01/19	0	0.00	3	77.57	77.50	-3	4,505	-0.07%
2018/01/18	3	76.10	0	0.00	75.80	3	4,455	0.07%
2018/01/17	3	78.43	8	78.30	77.90	-5	4,395	-0.11%
2018/01/16	4	81.88	5	81.26	80.30	-1	4,293	-0.02%
2018/01/12	6	75.23	5	76.48	76.40	1	4,088	0.02%
2018/01/11	3	74.63	0	0.00	74.40	3	4,021	0.07%
2018/01/10	12	76.84	2	75.95	74.00	10	3,986	0.25%
2018/01/09	1	79.30	0	0.00	79.30	1	3,779	0.03%
2018/01/05	1	88.30	0	0.00	88.30	1	3,612	0.03%
2018/01/04	0	0.00	7	89.00	88.00	-7	3,514	-0.20%
2018/01/03	8	87.56	7	88.57	87.30	1	3,549	0.03%