致伸 (4915)-統一-中壢券商分點個股進出

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
96.2
漲跌
▼0.2
漲幅
-0.21%
成交量
5,511張
產業
上市電子零組件類股▲0.56%
717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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/06	1	96.20	0	0.00	96.20	1	5,933	0.02%
2024/05/02	0	0.00	1	95.60	94.60	-1	5,742	-0.02%
2024/04/30	1	97.90	0	0.00	97.00	1	5,565	0.02%
2024/04/29	2	87.40	2	88.30	89.10	0	5,238	0.00%
2024/04/26	1	87.40	0	0.00	87.40	1	5,220	0.02%
2024/04/25	0	0.00	0.1	86.90	85.50	-0.1	5,202	0.00%
2024/04/24	4	88.00	2	87.90	87.70	2	5,205	0.04%
2024/04/23	0	0.00	20	87.80	88.00	-20	5,167	-0.39%
2024/04/10	1	84.70	0	0.00	84.70	1	4,936	0.02%
2024/03/28	0	0.00	2	86.00	85.80	-2	4,785	-0.04%
2024/03/27	2	85.20	5	84.50	85.20	-3	4,614	-0.07%
2024/03/25	5	82.68	1	82.80	82.80	4	4,669	0.09%
2024/03/21	1	86.30	0	0.00	86.70	1	4,831	0.02%
2024/03/20	1	87.10	2	87.70	85.50	-1	4,867	-0.02%
2024/03/18	1	81.10	1	79.90	80.20	0	4,679	0.00%
2024/03/15	1	79.40	0	0.00	78.70	1	4,653	0.02%
2024/03/14	0	0.00	2	79.45	79.50	-2	4,607	-0.04%
2024/03/13	1	80.10	1	79.00	78.70	0	4,524	0.00%
2024/03/12	1	75.10	1	77.30	77.50	0	4,410	0.00%
2024/03/08	1	74.00	1	73.80	73.30	0	4,365	0.00%
2024/03/06	0	0.00	3	76.23	76.90	-3	4,203	-0.07%
2024/03/05	0	0.00	1	75.20	76.80	-1	4,210	-0.02%
2024/03/04	1	75.80	4	75.45	75.70	-3	4,155	-0.07%
2024/03/01	0	0.00	8	72.98	73.10	-8	4,067	-0.20%
2024/02/29	0	0.00	1	72.00	72.80	-1	4,014	-0.02%
2024/02/27	5	71.80	1	71.10	72.00	4	3,969	0.10%
2024/02/26	1	71.50	0	0.00	72.00	1	3,924	0.03%
2024/02/23	9	71.90	5	72.20	72.40	4	3,887	0.10%
2024/02/22	3	71.03	3	71.57	71.20	0	3,832	0.00%
2024/02/21	1	69.10	0	0.00	68.90	1	3,686	0.03%
2024/02/20	0	0.00	1	68.80	68.90	-1	3,651	-0.03%
2024/02/15	2	67.25	1	68.00	68.50	1	3,661	0.03%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/01/29	0	0.00	1	66.40	66.70	-1	3,831	-0.03%
2024/01/25	1	65.50	0	0.00	65.80	1	3,975	0.03%
2024/01/19	0	0.00	2	65.10	65.20	-2	4,249	-0.05%
2024/01/15	0	0.00	3	65.57	65.80	-3	4,353	-0.07%
2024/01/02	1	67.50	1.1	67.53	67.50	-0.1	4,282	0.00%
2023/12/28	1	66.60	1	66.90	67.10	0	4,221	0.00%
2023/12/27	0	0.00	1	66.40	66.40	-1	4,208	-0.02%
2023/12/22	0	0.00	1	65.60	65.70	-1	4,124	-0.02%
2023/12/20	1	67.10	2	66.95	67.10	-1	4,009	-0.02%
2023/12/18	3	67.07	3	67.30	66.60	0	3,773	0.00%
2023/12/15	4.1	66.90	2	66.70	66.20	2.1	3,702	0.06%
2023/12/13	0	0.00	3	65.40	65.70	-3	3,517	-0.09%
2023/12/07	6	63.90	1	64.20	63.80	5	4,022	0.12%
2023/12/05	0	0.00	0	64.80	64.70	0	4,088	0.00%
2023/12/04	4	64.80	1	65.00	64.80	3	4,222	0.07%
2023/12/01	0	0.00	0	65.30	65.20	0	4,303	0.00%
2023/11/30	2	64.50	0	0.00	64.50	2	4,396	0.05%
2023/11/29	0	0.00	7	65.54	65.50	-7	4,342	-0.16%
2023/11/28	0	0.00	1	65.10	65.10	-1	4,353	-0.02%
2023/11/24	5	64.70	0	0.00	64.60	5	4,391	0.11%
2023/11/22	0	0.00	3	64.00	64.20	-3	4,419	-0.07%
2023/11/21	2	64.60	0	0.00	64.10	2	4,436	0.05%
2023/11/20	1	64.20	0	0.00	64.40	1	4,419	0.02%
2023/11/17	3	63.80	0	0.00	63.70	3	4,417	0.07%
2023/11/16	1	63.60	0	0.00	63.80	1	4,407	0.02%
2023/11/15	0	0.00	20	63.40	63.70	-20	4,398	-0.45%
2023/11/13	10	64.40	0	0.00	64.50	10	4,336	0.23%
2023/11/10	4	64.50	1	64.50	64.30	3	4,368	0.07%
2023/11/09	1	63.80	2	64.20	64.00	-1	4,355	-0.02%
2023/11/08	0	0.00	1	64.20	64.30	-1	4,333	-0.02%
2023/11/07	0	63.60	1	63.30	63.40	-1	4,293	-0.02%
2023/11/06	0	0.00	0	64.70	64.60	0	4,229	0.00%
2023/11/03	21.1	63.27	1	62.80	63.30	20.1	4,184	0.48%
2023/11/02	2	63.00	0	0.00	63.10	2	4,161	0.05%
2023/11/01	7	63.54	12	62.88	62.40	-5	4,091	-0.12%
2023/10/26	1	69.00	0	0.00	69.00	1	4,012	0.02%
2023/10/25	1	71.50	0	0.00	70.70	1	4,103	0.02%
2023/10/20	5	68.60	0	0.00	68.80	5	4,015	0.12%
2023/10/16	0	0.00	3	69.90	69.90	-3	4,098	-0.07%
2023/10/13	1	72.30	1	71.60	71.70	0	4,124	0.00%
2023/10/12	1	71.80	0	0.00	71.90	1	4,126	0.02%
2023/10/05	0	0.00	1	71.00	71.00	-1	4,178	-0.02%
2023/10/03	0	0.00	16	69.53	69.50	-16	4,146	-0.39%
2023/09/27	2	68.95	0	0.00	69.40	2	4,276	0.05%
2023/09/22	1	70.30	1	69.70	70.30	0	4,495	0.00%
2023/09/21	1	69.90	1	70.00	70.00	0	4,626	0.00%
2023/09/20	0	0.00	1	71.40	70.90	-1	4,615	-0.02%
2023/09/18	0	0.00	3	73.00	72.30	-3	4,483	-0.07%
2023/09/15	2	72.70	0	0.00	71.90	2	4,428	0.05%
2023/09/14	2	71.75	15	71.70	71.80	-13	4,349	-0.30%
2023/09/13	36	71.15	3	72.00	71.70	33	4,260	0.77%
2023/09/12	0	0.00	11	69.53	70.40	-11	4,110	-0.27%
2023/09/11	0	0.00	1	68.20	67.90	-1	3,817	-0.03%
2023/09/07	1	68.80	1	69.20	68.30	0	3,796	0.00%
2023/09/06	1	67.60	1	68.00	68.00	0	3,658	0.00%
2023/09/05	12	67.88	16	67.71	67.80	-4	3,589	-0.11%
2023/08/30	0	0.00	2.3	66.03	65.90	-2.3	3,579	-0.06%
2023/08/14	3	62.30	3	62.00	61.90	0	3,906	0.00%
2023/08/10	1	63.40	0	0.00	63.30	1	3,934	0.03%
2023/08/07	2	64.20	0	0.00	64.60	2	3,912	0.05%
2023/08/04	1	63.50	0	0.00	63.30	1	3,897	0.03%
2023/07/31	3	65.10	0	0.00	64.50	3	3,913	0.08%
2023/07/28	1	66.20	1	66.00	66.00	0	3,870	0.00%
2023/07/25	0	0.00	1	64.30	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	1	63.20	64.40	-1	3,803	-0.03%
2023/07/18	2	65.00	0	0.00	64.60	2	3,711	0.05%
2023/07/17	0	0.00	1	63.50	64.10	-1	3,697	-0.03%
2023/07/13	0	0.00	0.1	64.40	63.30	-0.1	3,730	0.00%
2023/07/12	0	0.00	1.3	63.00	62.90	-1.3	3,709	-0.04%
2023/07/11	0	0.00	1	61.90	62.00	-1	3,679	-0.03%
2023/07/07	1	60.80	0	0.00	60.60	1	3,693	0.03%
2023/07/06	1	62.00	0.3	62.00	61.70	0.7	3,673	0.02%
2023/07/05	0	0.00	1	62.30	63.00	-1	3,596	-0.03%
2023/07/04	2	61.15	0	0.00	61.40	2	3,530	0.06%
2023/07/03	0	0.00	1	66.00	65.90	-1	3,373	-0.03%
2023/06/29	0	0.00	1	68.00	65.80	-1	3,259	-0.03%
2023/06/28	1	65.00	2	65.35	65.50	-1	3,103	-0.03%
2023/06/27	7	64.97	7	64.86	64.50	0	3,082	0.00%
2023/06/21	1	65.90	0	0.00	65.90	1	3,081	0.03%
2023/06/13	0	0.00	11	66.31	66.30	-11	3,252	-0.34%
2023/06/08	0	0.00	4	65.03	64.90	-4	3,243	-0.12%
2023/06/05	3	64.90	12	65.75	65.40	-9	3,279	-0.27%
2023/06/02	5	64.88	0	0.00	64.50	5	3,338	0.15%
2023/06/01	4	64.60	0	0.00	64.70	4	3,416	0.12%
2023/05/31	0	0.00	2	64.00	64.60	-2	3,537	-0.06%
2023/05/30	2	64.10	0	0.00	64.00	2	3,695	0.05%
2023/05/29	1	63.80	3	64.27	64.40	-2	3,896	-0.05%
2023/05/26	5	64.74	2.3	64.23	64.10	2.7	3,999	0.07%
2023/05/25	3	64.27	1.3	64.32	64.60	1.7	3,927	0.04%
2023/05/22	0	0.00	0.2	63.36	63.10	-0.2	3,776	-0.01%
2023/05/18	0	0.00	3	62.53	62.50	-3	3,817	-0.08%
2023/05/17	1	62.80	0	0.00	62.60	1	3,832	0.03%
2023/05/16	0	0.00	0.2	62.40	62.50	-0.2	3,798	-0.01%
2023/05/09	1	61.90	0	0.00	61.70	1	3,953	0.03%
2023/05/04	0	0.00	1	62.70	62.20	-1	3,977	-0.03%
2023/05/03	2	62.90	36	61.33	62.50	-34	4,012	-0.85%
2023/04/27	0	0.00	1	59.50	59.70	-1	3,982	-0.03%
2023/04/26	10	58.50	0	0.00	58.80	10	3,982	0.25%
2023/04/21	5	59.90	6	60.00	59.80	-1	3,965	-0.03%
2023/04/20	20	60.50	0	0.00	60.50	20	3,968	0.50%
2023/04/19	1	61.60	3	62.30	61.40	-2	3,951	-0.05%
2023/04/18	0	0.00	9	61.61	61.40	-9	3,944	-0.23%
2023/04/14	3	60.90	0	0.00	60.80	3	3,885	0.08%
2023/04/13	4	61.25	40	61.25	61.00	-36	3,865	-0.93%
2023/04/11	0	0.00	3	60.43	60.70	-3	3,841	-0.08%
2023/04/07	1	60.50	0	0.00	60.40	1	3,821	0.03%
2023/04/06	1	60.40	1	60.00	61.00	0	3,809	0.00%
2023/03/31	1	60.50	0	0.00	60.40	1	3,827	0.03%
2023/03/30	10	60.70	0	0.00	61.10	10	3,831	0.26%
2023/03/28	20	60.80	0	0.00	60.30	20	3,947	0.51%
2023/03/27	0	0.00	20	61.80	61.30	-20	3,941	-0.51%
2023/03/24	1	61.50	6	61.38	61.20	-5	3,943	-0.13%
2023/03/23	20	61.00	0	0.00	61.50	20	3,967	0.50%
2023/03/22	0	0.00	2	60.75	61.00	-2	3,959	-0.05%
2023/03/21	3	60.60	1	60.70	60.80	2	4,037	0.05%
2023/03/20	2	60.20	0	0.00	60.20	2	4,076	0.05%
2023/03/14	0	0.00	5	61.66	61.00	-5	4,117	-0.12%
2023/03/13	1	61.20	0	0.00	61.80	1	4,171	0.02%
2023/03/10	10	61.85	1	62.30	61.60	9	4,244	0.21%
2023/03/09	1	62.50	0	0.00	62.30	1	4,331	0.02%
2023/03/07	1	63.00	14	62.76	62.30	-13	4,460	-0.29%
2023/03/06	14	62.16	6	62.57	62.40	8	4,434	0.18%
2023/03/03	16	62.39	2	62.25	62.00	14	4,488	0.31%
2023/03/02	5	62.44	6	62.87	62.70	-1	4,582	-0.02%
2023/03/01	7	60.64	2	60.90	61.00	5	4,677	0.11%
2023/02/24	1	59.60	2	59.80	59.70	-1	4,599	-0.02%
2023/02/22	0	0.00	9	58.10	58.10	-9	4,701	-0.19%
2023/02/17	2	58.75	4	58.85	58.80	-2	5,006	-0.04%
2023/02/16	1	58.50	2	58.70	58.50	-1	5,127	-0.02%
2023/02/14	1	58.70	5	58.54	58.60	-4	5,444	-0.07%
2023/02/13	4	58.33	4	58.03	58.50	0	5,537	0.00%
2023/02/10	14	59.28	2	58.20	58.10	12	5,676	0.21%
2023/02/09	3	59.20	0	0.00	59.30	3	5,673	0.05%
2023/02/08	2	58.60	0	0.00	58.50	2	5,727	0.03%
2023/02/06	24	58.73	0	0.00	58.70	24	5,979	0.40%
2023/02/03	10	59.80	2	59.45	59.70	8	6,177	0.13%
2023/02/02	2	59.00	2	59.00	59.10	0	6,313	0.00%
2023/02/01	6	58.13	4	58.55	58.50	2	6,371	0.03%
2023/01/31	6	57.42	1	57.50	57.50	5	6,330	0.08%
2023/01/30	1	57.10	1	57.00	57.00	0	6,281	0.00%
2023/01/17	0	0.00	6	56.40	56.40	-6	6,316	-0.09%
2023/01/16	0	0.00	1	56.30	56.40	-1	6,323	-0.02%
2023/01/13	4	56.60	0	0.00	56.40	4	6,329	0.06%
2023/01/10	2	56.60	4	57.00	57.00	-2	6,435	-0.03%
2023/01/05	0	0.00	1	56.80	56.60	-1	6,443	-0.02%
2023/01/03	2	55.90	0	0.00	55.90	2	6,474	0.03%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0	0.00	3	55.40	55.10	-3	6,822	-0.04%
2022/12/22	5	56.24	5	55.60	55.60	0	6,896	0.00%
2022/12/20	7	56.79	7	56.41	55.20	0	6,955	0.00%
2022/12/19	1	57.60	1	57.60	57.60	0	6,889	0.00%
2022/12/16	1	57.20	3	57.50	57.40	-2	6,907	-0.03%
2022/12/15	2	58.00	2	58.00	58.30	0	6,888	0.00%
2022/12/14	1	57.70	2	57.65	57.80	-1	6,832	-0.01%
2022/12/12	1	57.20	11	57.33	57.60	-10	6,701	-0.15%
2022/12/09	0	0.00	1	57.60	57.80	-1	6,669	-0.01%
2022/12/08	4	57.58	4	57.33	57.70	0	6,649	0.00%
2022/12/07	3	57.53	4	57.25	57.20	-1	6,615	-0.02%
2022/12/05	1	58.00	0	0.00	57.80	1	6,615	0.02%
2022/12/02	1	58.50	1	58.30	58.30	0	6,686	0.00%
2022/12/01	1	58.10	1	58.60	58.00	0	6,595	0.00%
2022/11/30	1	56.90	3	57.70	57.70	-2	6,517	-0.03%
2022/11/29	2	56.95	0	0.00	56.70	2	6,446	0.03%
2022/11/28	6	57.83	6	57.62	57.40	0	6,312	0.00%
2022/11/25	9	57.83	13	57.96	57.80	-4	6,251	-0.06%
2022/11/24	25	57.98	13	57.88	58.20	12	6,154	0.19%
2022/11/23	9	57.91	10	58.35	58.20	-1	5,985	-0.02%
2022/11/22	4	56.75	0	0.00	56.70	4	5,716	0.07%
2022/11/21	3	56.17	0	0.00	56.20	3	5,601	0.05%
2022/11/18	13	56.46	11	55.66	55.50	2	5,542	0.04%
2022/11/17	8	55.86	16	56.54	56.90	-8	5,371	-0.15%
2022/11/16	1	55.00	4	55.28	55.70	-3	5,318	-0.06%
2022/11/15	6	56.05	2	55.25	55.80	4	5,260	0.08%
2022/11/14	3	55.33	7	55.39	55.60	-4	5,186	-0.08%
2022/11/11	6	54.28	7	54.80	54.50	-1	5,120	-0.02%
2022/11/10	3	53.30	2	53.00	53.00	1	4,940	0.02%
2022/11/09	5	54.12	4	54.13	54.10	1	4,854	0.02%
2022/11/08	9	54.68	1	54.30	53.90	8	4,775	0.17%
2022/11/07	0	0.00	4	55.25	55.10	-4	4,676	-0.09%
2022/11/04	4	54.13	1	54.00	54.00	3	4,657	0.06%
2022/11/03	1	54.71	4	54.90	54.90	-3	4,634	-0.06%
2022/11/02	2	54.20	2	54.80	54.50	0	4,583	0.00%
2022/11/01	8	53.30	4	53.25	53.20	4	4,436	0.09%
2022/10/31	10	54.56	4	54.10	54.10	6	4,267	0.14%
2022/10/28	6	54.98	4	54.28	54.60	2	4,116	0.05%
2022/10/27	3	55.20	3	55.40	55.50	0	4,081	0.00%
2022/10/26	7	54.94	6	54.63	54.40	1	4,173	0.02%
2022/10/25	6	55.10	0	0.00	54.70	6	4,335	0.14%
2022/10/20	1	58.10	1	57.30	57.20	0	5,012	0.00%
2022/10/18	1	60.40	0	0.00	60.10	1	5,323	0.02%
2022/10/14	7	61.54	7	61.36	61.40	0	5,661	0.00%
2022/10/13	1	61.90	1	59.70	59.90	0	5,887	0.00%
2022/10/11	0	0.00	5	62.14	61.80	-5	6,278	-0.08%
2022/10/07	3	63.13	1	63.90	63.60	2	6,313	0.03%
2022/10/06	2	62.70	2	62.40	62.40	0	6,288	0.00%
2022/10/05	2	61.35	7	62.16	61.90	-5	6,273	-0.08%
2022/10/04	4	60.88	3	59.90	59.90	1	6,223	0.02%
2022/10/03	13	60.58	5	61.78	60.90	8	6,164	0.13%
2022/09/29	5	65.32	5	66.08	65.60	0	6,167	0.00%
2022/09/28	2	65.05	2	64.30	64.20	0	6,213	0.00%
2022/09/27	6	63.13	7	64.26	65.20	-1	6,202	-0.02%
2022/09/26	10	62.61	10	62.10	61.90	0	6,185	0.00%
2022/09/23	6	66.15	7	63.67	63.40	-1	6,295	-0.02%
2022/09/22	3	65.83	3	66.47	66.50	0	6,352	0.00%
2022/09/21	1	66.40	0	0.00	66.40	1	6,605	0.02%
2022/09/20	1	66.60	1	66.90	67.00	0	6,752	0.00%
2022/09/19	2	66.10	2	65.90	65.90	0	6,802	0.00%
2022/09/16	6	66.25	6	66.23	66.10	0	6,856	0.00%
2022/09/15	8	67.78	8	66.75	66.70	0	6,969	0.00%
2022/09/14	1	68.30	0	0.00	68.30	1	7,077	0.01%
2022/09/13	4	69.35	5	69.20	69.10	-1	7,170	-0.01%
2022/09/12	6	69.28	17	68.92	69.70	-11	7,223	-0.15%
2022/09/08	13	68.66	18	68.62	68.80	-5	7,282	-0.07%
2022/09/07	15	66.70	3	67.00	66.90	12	7,243	0.17%
2022/09/06	3	66.80	3	66.43	66.50	0	7,278	0.00%
2022/09/05	1	66.60	0	0.00	66.60	1	7,353	0.01%
2022/08/31	4	67.05	3	67.10	67.10	1	7,540	0.01%
2022/08/29	1	65.60	0	0.00	65.80	1	7,629	0.01%
2022/08/26	1	66.70	10	66.70	66.70	-9	7,661	-0.12%
2022/08/25	2	66.90	1	66.80	66.80	1	7,774	0.01%
2022/08/24	0	0.00	1	67.00	66.90	-1	7,806	-0.01%
2022/08/23	3	67.00	2	67.45	66.70	1	7,850	0.01%
2022/08/22	1	70.40	1	69.30	68.90	0	7,861	0.00%
2022/08/18	3	68.57	5	69.04	69.40	-2	8,013	-0.02%
2022/08/17	7	67.49	4	67.30	67.20	3	8,182	0.04%
2022/08/16	3	68.83	2	68.25	68.60	1	8,279	0.01%
2022/08/15	1	69.10	1	69.40	69.10	0	8,491	0.00%
2022/08/12	1	69.60	2	69.15	69.00	-1	8,705	-0.01%
2022/08/11	5	70.64	4	70.23	70.20	1	8,748	0.01%
2022/08/10	4	70.93	4	70.78	70.80	0	8,682	0.00%
2022/08/09	2	70.85	5	70.92	69.70	-3	8,617	-0.03%
2022/08/05	0	0.00	1	69.20	69.70	-1	8,563	-0.01%
2022/08/03	0	0.00	1	68.70	68.60	-1	8,453	-0.01%
2022/08/02	2	69.50	0	0.00	70.10	2	8,399	0.02%
2022/08/01	7	71.10	7	71.01	71.00	0	8,329	0.00%
2022/07/29	1	71.40	13	69.83	69.80	-12	8,187	-0.15%
2022/07/28	6	68.58	15	68.77	68.50	-9	7,925	-0.11%
2022/07/27	12	65.26	6	67.18	67.40	6	7,758	0.08%
2022/07/26	10	64.90	20	64.05	64.90	-10	7,867	-0.13%
2022/07/25	6	67.42	6	67.28	67.30	0	7,869	0.00%
2022/07/22	0	0.00	4	67.10	66.90	-4	7,719	-0.05%
2022/07/21	0	0.00	2	64.50	65.30	-2	7,550	-0.03%
2022/07/20	11	64.24	2	65.05	64.20	9	7,507	0.12%
2022/07/19	3	64.73	8	64.68	65.40	-5	7,307	-0.07%
2022/07/18	20	62.20	0	0.00	62.50	20	7,032	0.28%
2022/07/15	2	61.30	3	61.37	61.30	-1	7,157	-0.01%
2022/07/13	0	0.00	1	60.40	59.40	-1	7,215	-0.01%
2022/07/12	1	59.20	2	59.10	59.20	-1	7,249	-0.01%
2022/07/11	2	61.30	1	60.90	60.50	1	7,311	0.01%
2022/07/06	0	0.00	2	59.20	58.50	-2	7,551	-0.03%
2022/07/05	2	59.10	1	60.80	59.10	1	7,519	0.01%
2022/07/04	1	60.50	0	0.00	59.50	1	7,515	0.01%
2022/07/01	2	61.00	0	0.00	60.30	2	7,626	0.03%
2022/06/30	0	0.00	5	62.00	61.80	-5	7,740	-0.06%
2022/06/29	8	62.69	9	62.97	62.90	-1	7,647	-0.01%
2022/06/28	0	0.00	1	61.20	61.40	-1	7,381	-0.01%
2022/06/27	0	0.00	1	59.18	59.00	-1	7,233	-0.01%
2022/06/24	2	57.00	2	57.80	57.10	0	7,179	0.00%
2022/06/23	1	56.00	1	56.40	56.60	0	7,130	0.00%
2022/06/22	1	59.30	1	59.20	58.80	0	6,997	0.00%
2022/06/21	0	0.00	5	62.30	62.40	-5	6,851	-0.07%
2022/06/20	2	62.35	2	61.40	60.20	0	6,741	0.00%
2022/06/17	5	62.60	3	62.83	62.90	2	6,645	0.03%
2022/06/16	10	63.85	7	63.10	62.40	3	6,508	0.05%
2022/06/15	5	63.50	6	63.82	63.90	-1	6,403	-0.02%
2022/06/14	0	0.00	7	62.21	63.20	-7	6,341	-0.11%
2022/06/10	4	63.43	13	63.46	64.00	-9	6,153	-0.15%
2022/06/09	6	63.17	6	63.50	63.10	0	6,073	0.00%
2022/06/08	1	62.20	1	62.80	63.10	0	5,989	0.00%
2022/06/07	7	62.10	15.1	61.85	62.20	-8.1	5,902	-0.14%
2022/06/06	1	60.30	0	0.00	60.40	1	5,809	0.02%
2022/06/02	34	61.27	34	61.79	61.30	0	5,794	0.00%
2022/06/01	0	0.00	1.1	61.69	62.00	-1.1	5,680	-0.02%
2022/05/31	0	0.00	10	61.45	61.80	-10	5,638	-0.18%
2022/05/30	2	60.80	5	60.80	61.00	-3	5,626	-0.05%
2022/05/27	5	61.50	2	61.40	61.10	3	5,544	0.05%
2022/05/26	10	60.83	11	61.54	61.00	-1	5,480	-0.02%
2022/05/25	1	61.30	8.1	60.41	60.60	-7.1	5,322	-0.13%
2022/05/24	12	60.78	6	60.70	60.80	6	5,147	0.12%
2022/05/23	3	59.70	6.1	59.49	60.00	-3.1	4,944	-0.06%
2022/05/20	0	0.00	7	58.93	59.30	-7	4,734	-0.15%
2022/05/19	1	57.40	6	57.17	57.90	-5	4,500	-0.11%
2022/05/18	0	0.00	1	56.00	56.20	-1	4,418	-0.02%
2022/05/16	1	54.50	0	0.00	54.70	1	4,462	0.02%
2022/05/09	4	55.98	0	0.00	55.40	4	4,452	0.09%
2022/05/06	1	57.40	0	0.00	57.50	1	4,419	0.02%
2022/05/05	1	59.10	2	58.80	58.70	-1	4,418	-0.02%
2022/05/04	7	57.59	5	58.06	57.60	2	4,313	0.05%
2022/05/03	5	57.92	9.2	58.01	58.10	-4.2	4,264	-0.10%
2022/04/29	7	57.41	0	0.00	55.90	7	4,076	0.17%
2022/04/28	4	56.50	11	56.84	58.10	-7	3,956	-0.18%
2022/04/27	6	55.55	1	55.10	56.10	5	3,904	0.13%
2022/04/26	2	57.90	3	57.60	57.90	-1	3,839	-0.03%
2022/04/25	1	57.00	1	56.60	56.50	0	3,770	0.00%
2022/04/22	3	57.60	4	57.85	57.90	-1	3,714	-0.03%
2022/04/21	2	57.15	12	57.63	58.00	-10	3,677	-0.27%
2022/04/20	1	56.40	12	56.28	56.40	-11	3,549	-0.31%
2022/04/19	0	0.00	6	55.43	55.30	-6	3,499	-0.17%
2022/04/18	9	55.09	10	54.99	54.80	-1	3,509	-0.03%
2022/04/15	8	55.56	6	55.50	55.60	2	3,474	0.06%
2022/04/14	7	55.79	10	55.49	55.30	-3	3,450	-0.09%
2022/04/13	6	54.22	21	54.37	54.20	-15	3,216	-0.47%
2022/04/12	1	53.10	0	0.00	53.40	1	3,224	0.03%
2022/04/11	15	52.91	15	52.10	51.90	0	3,348	0.00%
2022/04/08	1	53.20	0	0.00	53.90	1	3,345	0.03%
2022/04/07	30	54.29	2	53.75	53.60	28	3,348	0.84%
2022/04/06	13	54.65	7	54.53	55.30	6	3,239	0.19%
2022/03/31	0	0.00	1	52.10	52.10	-1	3,290	-0.03%
2022/03/30	0	0.00	1	52.20	52.10	-1	3,491	-0.03%
2022/03/28	0	0.00	1	51.70	51.70	-1	4,668	-0.02%
2022/03/22	1	51.90	0	0.00	52.00	1	4,828	0.02%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/14	1	51.00	0	0.00	51.70	1	5,045	0.02%
2022/03/11	1	51.70	0	0.00	51.40	1	5,135	0.02%
2022/03/09	0	0.00	1	50.70	51.20	-1	5,169	-0.02%
2022/02/21	0	0.00	0.4	54.50	54.40	-0.4	6,396	-0.01%
2022/02/18	0	0.00	2	54.70	54.70	-2	6,706	-0.03%
2022/02/17	0	0.00	2	55.00	54.50	-2	6,837	-0.03%
2022/02/16	2	54.20	2	54.30	53.90	0	6,954	0.00%
2022/02/15	1	52.70	0	0.00	52.50	1	6,932	0.01%
2022/02/11	2	53.60	0	0.00	53.40	2	6,958	0.03%
2022/02/10	0	0.00	1	54.10	54.10	-1	6,989	-0.01%
2022/02/09	1	53.60	10	53.60	53.90	-9	7,000	-0.13%
2022/02/07	2	54.90	2	54.40	54.90	0	6,971	0.00%
2022/01/26	0	0.00	2	53.10	53.20	-2	6,962	-0.03%
2022/01/25	1	53.50	0	0.00	52.90	1	6,996	0.01%
2022/01/21	2	54.00	1	53.60	54.70	1	7,177	0.01%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/18	3	54.90	0	0.00	54.80	3	7,080	0.04%
2022/01/17	0	0.00	10	54.40	54.90	-10	7,060	-0.14%
2022/01/13	2	56.20	0	0.00	55.80	2	6,992	0.03%
2022/01/12	0	0.00	6	54.80	55.30	-6	6,898	-0.09%
2022/01/10	1	55.90	16.2	55.95	55.60	-15.2	6,776	-0.22%
2022/01/07	4	55.33	0	0.00	55.00	4	6,737	0.06%
2022/01/06	3	56.70	2	57.00	56.50	1	6,650	0.02%
2022/01/05	2	57.55	2	57.55	57.30	0	6,606	0.00%
2022/01/04	0	0.00	0.1	57.90	57.70	-0.1	6,496	0.00%
2022/01/03	1	56.00	2	56.70	56.00	-1	6,300	-0.02%
2021/12/30	0	0.00	2	56.80	56.70	-2	6,236	-0.03%
2021/12/29	2	56.90	1.2	56.82	57.00	0.8	6,182	0.01%
2021/12/28	18	57.87	3	58.10	57.20	15	6,122	0.24%
2021/12/27	1	57.30	0	57.80	57.70	1	5,954	0.02%
2021/12/24	0	56.90	2	57.30	56.90	-2	5,831	-0.03%
2021/12/23	12.4	59.55	8.4	58.96	58.40	4	5,626	0.07%
2021/12/22	2.4	56.90	24	57.17	58.00	-21.6	4,911	-0.44%
2021/12/21	10	55.02	6	55.08	54.80	4	4,452	0.09%
2021/12/20	1	54.20	1.1	54.41	54.70	-0.1	4,387	0.00%
2021/12/17	3	53.83	1	54.20	54.20	2	4,356	0.05%
2021/12/15	0	0.00	5	52.72	52.70	-5	4,263	-0.12%
2021/12/14	2	52.70	4	53.00	51.90	-2	4,246	-0.05%
2021/12/13	4	53.65	3	53.67	53.40	1	4,192	0.02%
2021/12/10	2	53.65	3	53.80	54.00	-1	4,173	-0.02%
2021/12/09	2	54.30	0	0.00	53.60	2	4,164	0.05%
2021/12/08	5	54.72	8	54.94	54.80	-3	4,123	-0.07%
2021/12/07	9	54.01	3	54.50	54.40	6	4,049	0.15%
2021/12/03	1	53.70	0	0.00	53.70	1	3,928	0.03%
2021/12/02	4	53.90	2	54.40	53.60	2	3,890	0.05%
2021/12/01	6	54.98	5	54.42	55.10	1	3,798	0.03%
2021/11/30	3	53.07	4	53.30	52.80	-1	3,467	-0.03%
2021/11/29	4	51.50	7	51.54	52.10	-3	3,378	-0.09%
2021/11/26	1	52.40	0	0.00	52.00	1	3,320	0.03%
2021/11/25	5	54.14	4	54.30	53.60	1	3,262	0.03%
2021/11/23	7	54.46	7	54.00	53.70	0	3,138	0.00%
2021/11/22	3	55.43	3	55.27	55.10	0	3,042	0.00%
2021/11/19	5	56.00	8	55.83	55.50	-3	2,957	-0.10%
2021/11/18	36	58.06	6	57.87	57.30	30	2,801	1.07%
2021/11/17	14	56.09	21	55.83	56.10	-7	2,335	-0.30%
2021/11/15	3	51.83	5	52.74	53.50	-2	1,902	-0.11%
2021/11/12	4	50.45	1	50.10	50.30	3	1,780	0.17%
2021/11/10	0	0.00	10	50.10	50.50	-10	1,758	-0.57%
2021/11/09	4	49.93	0	0.00	49.70	4	1,743	0.23%
2021/11/08	2	50.20	0	0.00	50.00	2	1,708	0.12%
2021/11/05	4	50.10	3	50.00	50.00	1	1,711	0.06%
2021/11/03	3	50.30	0	0.00	50.30	3	1,778	0.17%
2021/11/02	16	50.48	2	50.50	50.40	14	1,821	0.77%
2021/11/01	4	51.65	0	0.00	51.90	4	1,836	0.22%
2021/10/29	2	52.00	0	0.00	51.50	2	1,822	0.11%
2021/10/13	0	0.00	2	50.20	50.60	-2	2,576	-0.08%
2021/10/08	2	50.90	0	0.00	50.80	2	2,619	0.08%
2021/10/05	0	0.00	1	50.10	50.10	-1	2,735	-0.04%
2021/10/01	0	0.00	1	50.00	49.85	-1	2,756	-0.04%
2021/09/27	1	51.70	0	0.00	51.50	1	2,793	0.04%
2021/09/17	1	51.40	1	50.80	51.40	0	2,930	0.00%
2021/09/15	1	50.20	1	50.50	50.20	0	2,991	0.00%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/09	2	51.90	2	51.90	51.90	0	3,041	0.00%
2021/09/06	1	52.00	1	51.60	51.40	0	3,038	0.00%
2021/08/30	2	52.80	3	52.73	52.80	-1	3,012	-0.03%
2021/08/26	0	0.00	2	51.65	51.60	-2	3,027	-0.07%
2021/08/25	0	0.00	2	51.90	51.80	-2	3,061	-0.07%
2021/08/24	3	51.30	3	51.30	51.20	0	3,068	0.00%
2021/08/18	1	49.45	0	0.00	49.70	1	3,078	0.03%
2021/08/17	2	49.70	2	49.33	49.05	0	3,072	0.00%
2021/08/13	3	50.97	0	0.00	50.80	3	3,050	0.10%
2021/08/10	1	53.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	3	54.13	0	0.00	53.40	3	3,103	0.10%
2021/08/03	0	0.00	2	59.15	59.10	-2	3,032	-0.07%
2021/08/02	9	60.77	0	0.00	60.50	9	2,965	0.30%
2021/07/30	12	61.85	1	62.60	61.50	11	2,886	0.38%
2021/07/29	20	60.89	13	64.06	60.40	7	2,757	0.25%
2021/07/28	7	59.87	0	0.00	60.00	7	2,410	0.29%
2021/07/26	1	59.50	4	59.70	59.70	-3	2,337	-0.13%
2021/07/23	0	0.00	2	58.00	58.10	-2	2,338	-0.09%
2021/07/20	5	56.62	0	0.00	56.40	5	2,334	0.21%
2021/07/14	4	59.30	11	59.06	59.50	-7	2,481	-0.28%
2021/07/13	0	0.00	13	57.37	57.40	-13	2,406	-0.54%
2021/07/12	0	0.00	2	56.70	56.70	-2	2,422	-0.08%
2021/07/08	0	0.00	8	57.98	57.50	-8	2,510	-0.32%
2021/07/07	1	57.30	0	0.00	57.00	1	2,518	0.04%
2021/07/06	0	0.00	4.1	56.90	56.90	-4.1	2,540	-0.16%
2021/07/05	0	0.00	0.4	57.78	57.40	-0.4	2,572	-0.01%
2021/07/02	4	56.60	11	57.12	57.00	-7	2,582	-0.27%
2021/06/30	0	0.00	2	56.30	57.00	-2	2,601	-0.08%
2021/06/29	2	56.00	1	55.60	55.50	1	2,602	0.04%
2021/06/28	0	0.00	10	56.20	56.70	-10	2,602	-0.38%
2021/06/25	3	55.70	2	55.60	55.20	1	2,605	0.04%
2021/06/24	5	55.40	3	54.97	54.70	2	2,604	0.08%
2021/06/16	0.3	53.20	0	0.00	53.30	0.3	3,098	0.01%
2021/06/15	0.3	55.84	0	0.00	52.80	0.3	3,198	0.01%
2021/06/11	2	52.70	1	52.90	52.70	1	3,238	0.03%
2021/06/10	0	0.00	2	52.10	52.20	-2	3,295	-0.06%
2021/06/03	1	52.20	0	0.00	52.30	1	3,825	0.03%
2021/05/28	0	0.00	10	53.00	53.20	-10	3,953	-0.25%
2021/05/27	0	0.00	1	53.10	53.10	-1	4,034	-0.02%
2021/05/25	1	52.30	2	52.50	52.80	-1	4,305	-0.02%
2021/05/21	1	51.50	0	0.00	51.00	1	4,569	0.02%
2021/05/20	1	50.00	0	0.00	50.50	1	4,730	0.02%
2021/05/19	0	0.00	3	50.10	50.20	-3	4,839	-0.06%
2021/05/18	13	50.01	0	0.00	51.50	13	5,028	0.26%
2021/05/17	3	48.77	1	47.55	50.50	2	5,222	0.04%
2021/05/14	1	52.50	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	6	50.25	51.30	-6	5,619	-0.11%
2021/05/11	8	53.84	0	0.00	53.40	8	6,523	0.12%
2021/05/10	23	56.32	0	0.00	56.30	23	6,778	0.34%
2021/05/07	2	57.40	0	0.00	57.40	2	7,076	0.03%
2021/05/06	0	0.00	10	58.00	56.60	-10	7,306	-0.14%
2021/05/05	1	57.90	0	0.00	56.60	1	7,444	0.01%
2021/05/04	23	57.91	0	0.00	56.50	23	7,753	0.30%
2021/04/29	0	0.00	20	61.40	60.90	-20	7,962	-0.25%
2021/04/26	10	60.00	0	0.00	59.90	10	8,506	0.12%
2021/04/22	11	59.62	0	0.00	59.50	11	9,136	0.12%
2021/04/20	0	0.00	14	62.51	62.80	-14	9,662	-0.14%
2021/04/16	0	0.00	1	61.00	61.10	-1	9,702	-0.01%
2021/04/14	6	59.03	3	59.20	60.00	3	9,741	0.03%
2021/04/13	12	61.23	0	0.00	60.40	12	9,761	0.12%
2021/04/12	0	0.00	2	61.90	61.50	-2	9,769	-0.02%
2021/04/09	3	62.37	0	0.00	62.10	3	9,773	0.03%
2021/04/08	0	0.00	13	62.90	63.10	-13	9,761	-0.13%
2021/04/07	2	61.90	1	62.90	62.80	1	9,847	0.01%
2021/04/06	5	62.20	1	61.90	62.00	4	9,888	0.04%
2021/04/01	23	62.31	1	62.30	62.30	22	9,866	0.22%
2021/03/31	0	0.00	3	63.80	63.60	-3	9,826	-0.03%
2021/03/30	0	0.00	10	63.70	64.00	-10	9,797	-0.10%
2021/03/26	10	61.78	0	0.00	62.40	10	9,785	0.10%
2021/03/25	9	61.43	1	61.10	61.10	8	9,767	0.08%
2021/03/24	1	63.40	0	0.00	63.40	1	9,730	0.01%
2021/03/23	5	63.60	0	0.00	63.70	5	9,775	0.05%
2021/03/22	11	64.94	2	65.60	64.80	9	9,745	0.09%
2021/03/19	6	65.62	6	65.13	65.80	0	9,687	0.00%
2021/03/18	0	0.00	1	64.80	64.80	-1	9,600	-0.01%
2021/03/17	15	64.01	15	63.88	63.40	0	9,543	0.00%
2021/03/16	1	64.40	2	63.60	64.20	-1	9,585	-0.01%
2021/03/12	0	0.00	4	65.03	64.70	-4	9,597	-0.04%
2021/03/11	6	64.25	14	65.24	65.70	-8	9,602	-0.08%
2021/03/10	5	63.92	55	63.97	64.20	-50	9,550	-0.52%
2021/03/09	2	60.60	3	61.30	61.90	-1	9,537	-0.01%
2021/03/08	1	61.30	1	61.40	61.40	0	9,758	0.00%
2021/03/05	2	60.35	1	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	4	60.03	38	59.84	61.00	-34	9,755	-0.35%
2021/03/02	0	0.00	4	61.95	60.50	-4	9,771	-0.04%
2021/02/26	11	62.08	1	62.60	61.00	10	9,731	0.10%
2021/02/25	10	63.86	4	64.08	64.10	6	9,661	0.06%
2021/02/24	2	65.00	7	64.37	65.00	-5	9,547	-0.05%
2021/02/23	27	63.34	7	63.54	63.10	20	9,452	0.21%
2021/02/22	2	65.40	2	64.80	64.80	0	9,440	0.00%
2021/02/19	7	65.20	4	65.15	65.40	3	9,336	0.03%
2021/02/18	5	63.60	11	63.70	64.20	-6	9,277	-0.06%
2021/02/17	8	64.39	7	63.20	64.90	1	9,156	0.01%
2021/02/05	46	61.80	12	60.93	60.80	34	8,941	0.38%
2021/02/04	0	0.00	5	59.78	60.30	-5	8,638	-0.06%
2021/02/03	6	59.60	16	59.76	58.90	-10	8,623	-0.12%
2021/02/02	39	59.20	44	58.97	59.90	-5	8,293	-0.06%
2021/02/01	8	57.21	34	56.92	57.90	-26	7,781	-0.33%
2021/01/29	12	56.49	11	56.07	55.70	1	7,690	0.01%
2021/01/28	8	55.23	10	55.10	56.00	-2	7,533	-0.03%
2021/01/27	4	53.43	14	53.98	54.50	-10	7,387	-0.14%
2021/01/26	63	55.13	127	53.70	53.90	-64	7,305	-0.88%	大賣/
2021/01/25	8	55.20	6	55.02	55.80	2	7,138	0.03%
2021/01/22	2	54.25	1	54.40	54.30	1	7,269	0.01%
2021/01/21	22	52.44	23	54.29	53.90	-1	7,174	-0.01%
2021/01/20	40	53.10	117	52.48	53.50	-77	7,055	-1.09%	大賣/
2021/01/19	55	54.02	66	54.18	54.50	-11	6,859	-0.16%
2021/01/18	80	53.89	64	53.97	54.20	16	6,599	0.24%
2021/01/15	4	52.03	12	52.03	52.40	-8	6,168	-0.13%
2021/01/14	38	51.39	31	51.71	52.30	7	6,031	0.12%
2021/01/13	10	49.07	8	48.99	49.15	2	5,572	0.04%
2021/01/12	1	48.20	1	47.80	47.80	0	5,425	0.00%
2021/01/08	1	48.70	0	0.00	48.70	1	5,373	0.02%
2021/01/06	12	48.47	20	48.25	47.50	-8	5,412	-0.15%
2021/01/04	0	0.00	10	49.05	49.00	-10	5,346	-0.19%
2020/12/31	3	48.77	0	0.00	48.75	3	5,357	0.06%
2020/12/30	26	48.88	13	48.98	49.00	13	5,348	0.24%
2020/12/29	10	48.45	3	48.17	48.40	7	5,288	0.13%
2020/12/28	3	47.00	6	47.25	47.15	-3	5,226	-0.06%
2020/12/25	2	47.30	0	0.00	46.90	2	5,213	0.04%
2020/12/24	0	0.00	2	47.20	47.10	-2	5,212	-0.04%
2020/12/22	2	47.98	10	47.20	46.80	-8	5,254	-0.15%
2020/12/21	23	47.77	10	47.63	47.75	13	5,272	0.25%
2020/12/18	24	49.43	12	48.71	48.55	12	5,259	0.23%
2020/12/17	2	48.85	34	49.10	49.15	-32	5,210	-0.61%
2020/12/16	0	0.00	2	48.50	48.50	-2	5,207	-0.04%
2020/12/15	12	48.45	2	48.63	47.85	10	5,235	0.19%
2020/12/14	21	49.02	3	48.60	48.50	18	5,193	0.35%
2020/12/11	2	48.50	1	48.45	48.50	1	5,192	0.02%
2020/12/10	5	47.80	0	0.00	47.95	5	5,300	0.09%
2020/12/09	3	49.02	2	49.20	48.75	1	5,271	0.02%
2020/12/08	15	49.01	23	49.06	48.85	-8	5,257	-0.15%
2020/12/07	3	49.12	25	49.01	49.00	-22	5,276	-0.42%
2020/12/04	1	49.05	0	0.00	48.50	1	5,253	0.02%
2020/12/03	5	49.10	6	48.87	49.00	-1	5,292	-0.02%
2020/12/02	2	48.00	60	48.32	48.80	-58	5,298	-1.09%
2020/12/01	3	46.35	0	0.00	46.70	3	5,159	0.06%
2020/11/30	0	0.00	5	46.80	46.70	-5	5,194	-0.10%
2020/11/27	0	0.00	3	47.05	47.15	-3	5,235	-0.06%
2020/11/26	22	47.06	0	0.00	46.95	22	5,295	0.42%
2020/11/25	25	47.47	0	0.00	47.25	25	5,295	0.47%
2020/11/24	13	48.05	0	0.00	47.15	13	5,339	0.24%
2020/11/23	13	47.78	8	47.96	48.10	5	5,487	0.09%
2020/11/20	1	48.00	1	47.75	47.85	0	5,969	0.00%
2020/11/19	6	47.92	23	47.90	48.00	-17	6,280	-0.27%
2020/11/18	15	46.77	1	47.05	47.15	14	6,249	0.22%
2020/11/17	7	47.11	0	0.00	47.05	7	6,220	0.11%
2020/11/16	5	47.72	3	47.62	47.60	2	6,230	0.03%
2020/11/12	20	46.73	1	46.85	46.75	19	6,162	0.31%
2020/11/11	3	47.30	1	47.35	46.95	2	6,126	0.03%
2020/11/10	8	46.85	6	46.88	46.85	2	5,999	0.03%
2020/11/09	1	46.90	12	46.96	46.80	-11	5,921	-0.19%
2020/11/06	4	47.25	10	46.90	47.15	-6	5,840	-0.10%
2020/11/05	2	45.65	26	45.88	46.65	-24	5,665	-0.42%
2020/11/04	35	45.79	5	45.45	45.45	30	5,552	0.54%
2020/11/03	5	45.64	14	45.68	45.70	-9	5,484	-0.16%
2020/11/02	27	44.94	33	45.09	45.25	-6	5,409	-0.11%
2020/10/30	22	44.85	19	44.67	44.40	3	5,310	0.06%
2020/10/29	1	43.45	0	0.00	43.65	1	5,029	0.02%
2020/10/28	0	0.00	2	43.50	43.45	-2	5,112	-0.04%
2020/10/27	10	44.05	1	44.30	44.30	9	5,143	0.17%
2020/10/26	2	44.80	5	44.95	44.65	-3	5,205	-0.06%
2020/10/23	7	44.51	6	44.71	44.80	1	5,215	0.02%
2020/10/22	13	44.77	1	44.60	44.70	12	5,215	0.23%
2020/10/21	0	0.00	1	44.25	44.25	-1	5,173	-0.02%
2020/10/20	2	44.38	0	0.00	44.25	2	5,212	0.04%
2020/10/19	1	44.55	40	44.57	44.50	-39	5,241	-0.74%
2020/10/16	6	44.38	37	44.42	44.05	-31	5,293	-0.59%
2020/10/15	20	45.11	11	45.35	45.00	9	5,344	0.17%
2020/10/14	5	44.50	38	44.48	44.60	-33	5,391	-0.61%
2020/10/13	0	0.00	1	44.10	44.05	-1	5,530	-0.02%
2020/10/12	2	44.70	0	0.00	44.00	2	5,589	0.04%
2020/10/07	0	0.00	1	44.05	43.85	-1	5,633	-0.02%
2020/10/06	17	43.84	0	0.00	43.90	17	5,709	0.30%
2020/10/05	0	0.00	1	42.85	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	5	42.60	42.75	-5	5,834	-0.09%
2020/09/28	1	42.00	0	0.00	41.95	1	6,092	0.02%
2020/09/25	12	41.65	13	41.57	42.00	-1	6,222	-0.02%
2020/09/24	12	42.40	0	0.00	42.50	12	6,207	0.19%
2020/09/23	15	43.07	15	43.06	43.10	0	6,195	0.00%
2020/09/22	0	0.00	2	43.60	43.40	-2	6,191	-0.03%
2020/09/21	16	43.79	24	43.05	43.00	-8	6,186	-0.13%
2020/09/18	11	44.68	4	44.86	44.55	7	6,214	0.11%
2020/09/17	11	44.42	2	44.53	44.60	9	6,310	0.14%
2020/09/16	6	44.93	1	45.05	44.60	5	6,286	0.08%
2020/09/15	22	45.32	11	45.00	45.40	11	6,253	0.18%
2020/09/14	4	43.90	11	44.24	44.05	-7	6,179	-0.11%
2020/09/11	6	43.45	1	42.90	42.85	5	6,184	0.08%
2020/09/10	2	43.58	2	43.05	43.65	0	6,151	0.00%
2020/09/09	1	42.95	2	43.35	43.40	-1	6,100	-0.02%
2020/09/08	15	43.22	4	43.40	43.15	11	6,056	0.18%
2020/09/07	5	44.55	3	44.40	43.80	2	5,985	0.03%
2020/09/04	7	43.91	7	44.18	44.00	0	5,950	0.00%
2020/09/02	5	43.54	0	0.00	42.90	5	5,994	0.08%
2020/09/01	0	0.00	1	43.95	43.90	-1	5,970	-0.02%
2020/08/31	2	45.45	0	0.00	44.70	2	5,915	0.03%
2020/08/28	0	0.00	8	46.35	45.85	-8	5,923	-0.14%
2020/08/27	2	47.38	36	46.58	46.40	-34	5,964	-0.57%
2020/08/26	16	46.58	51	46.79	46.55	-35	5,783	-0.61%
2020/08/25	16	44.56	24	44.16	45.00	-8	5,292	-0.15%
2020/08/24	1	42.30	1	41.60	42.45	0	4,943	0.00%
2020/08/21	0	0.00	1	40.15	40.00	-1	4,879	-0.02%
2020/08/20	14	39.23	0	0.00	39.35	14	4,855	0.29%
2020/08/17	5	41.60	5	41.45	41.45	0	4,754	0.00%
2020/08/14	0	0.00	2	41.20	41.30	-2	4,764	-0.04%
2020/08/13	12	41.35	10	41.20	41.35	2	4,785	0.04%
2020/08/07	6	42.18	5	42.45	42.25	1	4,820	0.02%
2020/08/05	10	42.55	0	0.00	42.15	10	4,965	0.20%
2020/08/04	0	0.00	4	42.38	42.30	-4	4,934	-0.08%
2020/08/03	4	42.05	5	42.00	41.50	-1	4,939	-0.02%
2020/07/30	10	40.90	10	41.65	41.75	0	4,821	0.00%
2020/07/29	5	40.40	5	40.60	40.35	0	4,748	0.00%
2020/07/28	5	40.05	1	40.10	40.15	4	4,759	0.08%
2020/07/27	0	0.00	1	40.95	40.85	-1	4,806	-0.02%
2020/07/24	11	41.85	0	0.00	41.70	11	4,789	0.23%
2020/07/22	0	0.00	11	43.70	43.65	-11	4,701	-0.23%
2020/07/21	22	42.62	25	42.59	42.50	-3	4,640	-0.06%
2020/07/20	58	42.67	10	42.95	42.95	48	4,574	1.05%
2020/07/17	12	46.64	0	0.00	46.30	12	4,432	0.27%
2020/07/16	10	46.08	5	46.00	46.00	5	4,292	0.12%
2020/07/15	5	46.00	5	46.00	45.95	0	4,248	0.00%
2020/07/14	2	46.00	0	0.00	45.60	2	4,313	0.05%
2020/07/13	11	45.65	10	46.00	45.90	1	4,271	0.02%
2020/07/10	27	46.64	11	46.57	46.55	16	4,210	0.38%
2020/07/09	0	0.00	1	48.05	47.85	-1	4,137	-0.02%
2020/07/08	1	47.25	0	0.00	47.35	1	4,053	0.02%
2020/07/07	37	47.98	7	48.43	47.70	30	3,978	0.75%
2020/07/06	7	48.50	11	49.40	48.75	-4	3,839	-0.10%
2020/07/03	1	48.85	1	48.80	48.60	0	3,754	0.00%
2020/07/02	3	48.52	0	0.00	48.55	3	3,762	0.08%
2020/06/30	0	0.00	4	47.70	47.90	-4	3,753	-0.11%
2020/06/29	16	46.52	13	46.05	46.15	3	3,738	0.08%
2020/06/24	22	48.25	11	47.94	47.75	11	3,646	0.30%
2020/06/23	0	0.00	2	49.53	49.40	-2	3,540	-0.06%
2020/06/19	1	50.40	3	51.40	49.95	-2	3,536	-0.06%
2020/06/18	10	49.28	6	50.04	50.90	4	3,480	0.11%
2020/06/17	6	48.67	5	49.00	48.80	1	3,430	0.03%
2020/06/16	0	0.00	1	48.80	49.00	-1	3,443	-0.03%
2020/06/15	5	48.70	10	48.80	48.05	-5	3,481	-0.14%
2020/06/12	16	48.80	6	49.12	49.10	10	3,496	0.29%
2020/06/11	7	50.70	1	49.55	49.20	6	3,480	0.17%
2020/06/10	27	52.17	12	52.00	52.10	15	3,405	0.44%
2020/06/08	5	49.00	0	0.00	49.50	5	3,269	0.15%
2020/06/04	4	49.56	3	49.50	49.40	1	3,243	0.03%
2020/06/03	4	49.88	15	50.02	50.00	-11	3,227	-0.34%
2020/06/02	0	0.00	4	48.28	48.40	-4	3,117	-0.13%
2020/06/01	4	47.39	0	0.00	47.50	4	3,088	0.13%
2020/05/29	1	46.80	1	46.35	46.35	0	3,079	0.00%
2020/05/28	1	47.15	0	0.00	47.35	1	3,094	0.03%
2020/05/22	1	46.65	1	46.30	46.30	0	3,197	0.00%
2020/05/20	1	46.50	1	47.00	46.90	0	3,181	0.00%
2020/05/19	3	47.25	3	47.00	46.50	0	3,183	0.00%
2020/05/18	4	48.01	4	47.24	47.00	0	3,246	0.00%
2020/05/15	2	48.13	2	47.85	47.95	0	3,274	0.00%
2020/05/14	4	49.50	1	47.85	47.80	3	3,272	0.09%
2020/05/13	8	49.29	3	49.88	50.40	5	3,215	0.16%
2020/05/12	0	0.00	3	49.65	49.65	-3	3,169	-0.09%
2020/05/07	10	47.63	0	0.00	47.75	10	3,094	0.32%
2020/05/04	5	45.60	0	0.00	45.50	5	3,161	0.16%
2020/04/30	1	47.30	0	0.00	47.10	1	3,151	0.03%
2020/04/20	1	47.90	1	47.75	48.20	0	3,253	0.00%
2020/04/17	0	0.00	11	47.33	47.75	-11	3,221	-0.34%
2020/04/16	10	46.00	0	0.00	46.05	10	3,149	0.32%
2020/04/14	0	0.00	1	44.00	44.00	-1	3,159	-0.03%
2020/04/10	0	0.00	2	44.15	43.80	-2	3,188	-0.06%
2020/04/09	3	43.93	1	43.95	44.25	2	3,222	0.06%
2020/04/08	1	43.50	5	42.97	43.45	-4	3,221	-0.12%
2020/04/07	7	42.30	2	41.70	42.40	5	3,174	0.16%
2020/04/06	1	40.30	0	0.00	40.40	1	3,131	0.03%
2020/04/01	2	39.40	1	40.30	40.00	1	3,106	0.03%
2020/03/30	0	0.00	2	38.30	38.60	-2	3,049	-0.07%
2020/03/26	1	39.00	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	2	39.43	39.40	-2	3,008	-0.07%
2020/03/20	0	0.00	2	36.20	36.55	-2	2,945	-0.07%
2020/03/19	4	34.38	20	35.76	34.00	-16	2,929	-0.55%
2020/03/17	0	0.00	1	39.95	39.30	-1	2,899	-0.03%
2020/03/16	0	0.00	5	41.55	40.00	-5	2,936	-0.17%
2020/03/13	4	39.60	4	40.13	41.00	0	2,914	0.00%
2020/03/12	6	44.96	5	43.29	42.95	1	2,885	0.03%
2020/03/11	0	0.00	2	47.28	46.70	-2	2,843	-0.07%
2020/03/10	0	0.00	2	44.73	46.10	-2	2,833	-0.07%
2020/03/09	11	46.21	0	0.00	45.30	11	2,855	0.39%
2020/03/03	2	49.00	0	0.00	49.00	2	2,901	0.07%
2020/02/27	1	48.90	0	0.00	48.95	1	2,867	0.03%
2020/02/26	1	50.10	0	0.00	50.10	1	2,879	0.03%
2020/02/18	1	53.00	0	0.00	52.30	1	2,953	0.03%
2020/02/17	2	53.50	1	53.20	53.50	1	3,061	0.03%
2020/02/13	21	53.95	1	53.40	53.20	20	3,287	0.61%
2020/02/07	2	52.65	0	0.00	52.40	2	3,887	0.05%
2020/02/06	3	52.47	2	52.75	52.80	1	4,146	0.02%
2020/02/05	2	52.50	0	0.00	52.10	2	4,369	0.05%
2020/01/31	6	52.80	0	0.00	53.00	6	4,735	0.13%
2020/01/30	5	53.20	0	0.00	53.20	5	5,243	0.10%
2020/01/15	1	59.70	0	0.00	59.80	1	5,465	0.02%
2020/01/14	1	60.70	1	60.60	60.70	0	5,703	0.00%
2020/01/13	1	60.00	1	60.30	60.30	0	5,772	0.00%
2020/01/09	2	60.30	0	0.00	59.70	2	5,932	0.03%
2020/01/08	17	60.35	1	60.00	59.70	16	6,020	0.27%
2020/01/07	0	0.00	2	61.65	61.20	-2	6,092	-0.03%
2020/01/03	1	63.50	8	63.93	63.70	-7	6,200	-0.11%
2020/01/02	1	64.10	1	63.70	64.10	0	6,331	0.00%
2019/12/31	0	0.00	24	63.10	63.40	-24	6,429	-0.37%
2019/12/30	1	63.50	2	63.30	63.30	-1	6,658	-0.02%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/26	2	63.00	0	0.00	63.10	2	7,063	0.03%
2019/12/25	1	62.60	0	0.00	62.60	1	7,195	0.01%
2019/12/23	1	62.90	0	0.00	62.80	1	7,328	0.01%
2019/12/20	1	63.10	2	63.00	62.60	-1	7,369	-0.01%
2019/12/18	3	62.53	0	0.00	62.40	3	7,631	0.04%
2019/12/17	5	62.60	0	0.00	62.80	5	7,667	0.07%
2019/12/16	0	0.00	2	62.05	62.90	-2	7,693	-0.03%
2019/12/13	22	62.65	0	0.00	61.90	22	7,714	0.29%
2019/12/12	0	0.00	13	63.70	62.90	-13	7,743	-0.17%
2019/12/11	0	0.00	1	64.00	63.30	-1	7,751	-0.01%
2019/12/10	0	0.00	8	63.40	63.50	-8	7,871	-0.10%
2019/12/09	8	63.35	1	63.80	63.40	7	8,005	0.09%
2019/12/06	2	62.75	8	63.00	62.50	-6	8,147	-0.07%
2019/12/05	6	63.38	1	63.70	63.30	5	8,208	0.06%
2019/12/04	3	62.60	0	0.00	62.70	3	8,454	0.04%
2019/12/03	0	0.00	1	61.50	61.70	-1	8,485	-0.01%
2019/12/02	21	61.26	1	61.50	61.20	20	8,479	0.24%
2019/11/29	7	62.74	5	63.24	62.50	2	8,447	0.02%
2019/11/26	14	64.24	0	0.00	64.10	14	8,509	0.16%
2019/11/25	14	63.31	22	64.19	63.70	-8	8,510	-0.09%
2019/11/22	9	64.43	1	63.90	63.90	8	8,547	0.09%
2019/11/21	13	64.25	2	64.05	64.30	11	8,765	0.13%
2019/11/20	6	65.28	6	65.15	65.30	0	8,814	0.00%
2019/11/19	10	66.65	0	0.00	66.00	10	9,166	0.11%
2019/11/18	2	66.65	5	66.78	66.70	-3	9,281	-0.03%
2019/11/15	22	66.61	3	66.93	66.40	19	9,341	0.20%
2019/11/14	2	67.55	7	67.33	67.10	-5	9,384	-0.05%
2019/11/13	0	0.00	9	66.88	66.90	-9	9,347	-0.10%
2019/11/12	10	65.65	2	65.80	65.90	8	9,479	0.08%
2019/11/11	19	65.21	3	64.30	64.00	16	9,646	0.17%
2019/11/08	10	66.75	9	66.91	66.90	1	9,641	0.01%
2019/11/07	14	65.80	31	66.80	66.30	-17	9,805	-0.17%
2019/11/06	29	66.98	3	66.90	66.60	26	9,818	0.26%
2019/11/05	26	66.32	4	67.08	66.50	22	9,702	0.23%
2019/11/04	3	65.37	2	65.95	65.60	1	9,686	0.01%
2019/11/01	10	64.00	26	64.27	63.90	-16	9,845	-0.16%
2019/10/31	2	64.75	4	64.55	65.00	-2	10,188	-0.02%
2019/10/30	6	63.80	2	64.05	63.90	4	10,575	0.04%
2019/10/29	19	66.23	28	65.76	64.60	-9	10,517	-0.09%
2019/10/28	1	65.00	2	64.60	64.40	-1	10,022	-0.01%
2019/10/25	1	64.40	1	64.20	64.20	0	9,933	0.00%
2019/10/24	9	63.83	1	64.00	64.00	8	9,892	0.08%
2019/10/23	0	0.00	5	62.86	62.70	-5	9,849	-0.05%
2019/10/22	4	63.45	2	63.30	63.10	2	9,833	0.02%
2019/10/21	3	63.77	5	64.02	64.30	-2	9,599	-0.02%
2019/10/18	1	63.50	13	63.47	63.40	-12	9,584	-0.13%
2019/10/17	1	63.70	3	63.63	63.30	-2	9,579	-0.02%
2019/10/16	18	63.35	2	62.50	63.30	16	9,571	0.17%
2019/10/15	1	62.30	1	62.80	62.30	0	9,508	0.00%
2019/10/14	7	62.96	6	62.37	62.30	1	9,441	0.01%
2019/10/08	7	62.84	10	63.97	62.60	-3	9,464	-0.03%
2019/10/07	13	63.31	2	63.15	63.70	11	9,548	0.12%
2019/10/04	22	62.99	25	63.86	62.50	-3	9,463	-0.03%
2019/10/03	16	63.48	20	63.16	63.60	-4	9,263	-0.04%
2019/10/02	7	61.86	1	62.00	62.50	6	9,151	0.07%
2019/10/01	0	0.00	10	61.20	61.00	-10	8,990	-0.11%
2019/09/27	20	59.15	15	59.33	59.10	5	8,875	0.06%
2019/09/26	0	0.00	3	60.80	60.50	-3	8,827	-0.03%
2019/09/25	1	60.60	17	60.77	61.00	-16	8,887	-0.18%
2019/09/24	12	62.33	8	62.88	61.50	4	9,042	0.04%
2019/09/23	0	0.00	5	61.30	61.20	-5	8,835	-0.06%
2019/09/20	5	61.00	0	0.00	61.20	5	8,840	0.06%
2019/09/19	5	60.70	0	0.00	60.30	5	8,815	0.06%
2019/09/18	0	0.00	5	61.10	61.10	-5	8,834	-0.06%
2019/09/16	0	0.00	4	61.45	61.30	-4	8,788	-0.05%
2019/09/12	16	62.84	27	62.44	62.40	-11	8,809	-0.12%
2019/09/11	9	61.37	5	61.92	61.80	4	8,800	0.05%
2019/09/10	3	61.80	6	61.17	61.80	-3	8,753	-0.03%
2019/09/09	22	60.63	3	61.00	60.30	19	8,612	0.22%
2019/09/06	25	60.57	1	62.00	59.80	24	8,539	0.28%
2019/09/05	1	60.10	7	60.21	59.70	-6	8,305	-0.07%
2019/09/04	0	0.00	1	58.90	59.20	-1	8,278	-0.01%
2019/09/03	3	58.67	1	58.80	58.80	2	8,340	0.02%
2019/09/02	1	59.20	1	60.00	59.10	0	8,384	0.00%
2019/08/30	0	0.00	8	58.59	59.10	-8	8,349	-0.10%
2019/08/29	1	58.50	1	58.40	58.00	0	8,373	0.00%
2019/08/27	7	58.23	5	57.94	57.50	2	8,496	0.02%
2019/08/26	11	57.86	2	57.20	56.70	9	8,490	0.11%
2019/08/23	3	61.13	15	61.00	61.20	-12	8,348	-0.14%
2019/08/22	30	63.22	7	63.39	62.20	23	8,279	0.28%
2019/08/21	1	61.40	11	61.51	61.80	-10	7,926	-0.13%
2019/08/20	3	60.60	16	60.74	60.20	-13	7,874	-0.17%
2019/08/19	22	60.29	3	60.83	60.70	19	7,874	0.24%
2019/08/16	3	59.70	5	59.64	59.30	-2	7,800	-0.03%
2019/08/15	16	59.72	2	60.75	59.00	14	7,687	0.18%
2019/08/14	10	61.77	9	61.61	62.20	1	7,419	0.01%
2019/08/13	7	59.61	14	59.85	59.70	-7	7,159	-0.10%
2019/08/12	9	60.62	21	60.13	60.00	-12	7,064	-0.17%
2019/08/08	15	59.16	13	59.33	58.70	2	6,838	0.03%
2019/08/07	25	59.30	15	59.51	58.40	10	6,678	0.15%
2019/08/06	19	58.71	13	58.38	60.40	6	6,522	0.09%
2019/08/05	11	59.96	15	59.91	58.60	-4	6,359	-0.06%
2019/08/02	21	59.41	22	59.53	59.90	-1	6,038	-0.02%
2019/08/01	1	54.90	30	56.29	58.80	-29	5,477	-0.53%
2019/07/31	9	53.17	4	53.20	53.50	5	5,012	0.10%
2019/07/30	1	52.50	5	51.98	51.90	-4	4,981	-0.08%
2019/07/29	5	53.62	0	0.00	53.40	5	5,016	0.10%
2019/07/26	0	0.00	17	53.40	53.30	-17	5,047	-0.34%
2019/07/25	1	53.80	18	52.70	53.80	-17	5,065	-0.34%
2019/07/24	0	0.00	1	52.00	52.90	-1	5,037	-0.02%
2019/07/23	0	0.00	1	52.00	51.70	-1	5,134	-0.02%
2019/07/22	0	0.00	1	51.60	51.80	-1	5,137	-0.02%
2019/07/19	1	53.50	3	53.40	53.50	-2	5,151	-0.04%
2019/07/18	6	53.38	2	54.80	53.00	4	5,120	0.08%
2019/07/17	11	55.44	0	0.00	55.10	11	5,077	0.22%
2019/07/16	7	55.96	0	0.00	55.80	7	5,016	0.14%
2019/07/15	1	56.00	0	0.00	55.70	1	4,967	0.02%
2019/07/12	4	56.05	2	55.95	56.20	2	4,950	0.04%
2019/07/11	0	0.00	3	56.80	56.80	-3	4,848	-0.06%
2019/07/10	11	55.48	3	55.13	55.50	8	4,634	0.17%
2019/07/09	3	55.60	1	55.00	54.60	2	4,693	0.04%
2019/07/08	1	56.00	15	56.10	55.40	-14	4,791	-0.29%
2019/07/05	15	55.40	0	0.00	55.50	15	4,967	0.30%
2019/07/03	3	54.90	0	0.00	54.50	3	5,013	0.06%
2019/07/02	2	55.60	10	55.70	55.60	-8	5,148	-0.16%
2019/07/01	10	55.70	0	0.00	56.50	10	5,152	0.19%
2019/06/27	3	55.30	0	0.00	55.00	3	5,004	0.06%
2019/06/25	2	54.90	16	54.65	54.40	-14	5,124	-0.27%
2019/06/24	1	55.00	6	55.32	55.70	-5	5,088	-0.10%
2019/06/21	13	54.97	1	55.60	55.00	12	5,125	0.23%
2019/06/20	10	55.60	1	55.50	55.60	9	5,133	0.18%
2019/06/19	10	54.87	6	54.63	56.30	4	5,108	0.08%
2019/06/18	4	52.30	7	52.51	52.50	-3	4,982	-0.06%
2019/06/17	4	51.90	3	51.87	51.60	1	4,948	0.02%
2019/06/14	3	50.97	2	51.40	51.00	1	4,943	0.02%
2019/06/13	0	0.00	12	51.38	51.40	-12	4,970	-0.24%
2019/06/12	1	52.90	2	52.10	52.00	-1	4,986	-0.02%
2019/06/11	15	51.19	0	0.00	51.60	15	5,001	0.30%
2019/06/10	10	50.00	10	50.60	51.00	0	4,974	0.00%
2019/06/06	10	48.95	0	0.00	48.65	10	5,141	0.19%
2019/06/05	12	50.05	0	0.00	49.50	12	5,133	0.23%
2019/06/04	1	49.30	1	49.50	49.00	0	5,069	0.00%
2019/06/03	3	47.95	2	48.13	48.35	1	4,984	0.02%
2019/05/31	1	47.40	3	47.63	48.25	-2	5,001	-0.04%
2019/05/30	10	48.85	3	47.93	48.20	7	5,046	0.14%
2019/05/29	2	46.53	4	46.61	46.60	-2	5,021	-0.04%
2019/05/28	2	48.08	1	47.10	46.90	1	5,004	0.02%
2019/05/27	1	47.55	0	0.00	47.05	1	5,015	0.02%
2019/05/24	1	48.30	1	48.70	48.60	0	4,961	0.00%
2019/05/23	1	49.65	1	49.85	50.20	0	4,901	0.00%
2019/05/13	1	55.00	0	0.00	55.30	1	5,616	0.02%
2019/05/09	0	0.00	1	59.70	59.80	-1	5,460	-0.02%
2019/05/08	2	61.35	1	60.70	60.60	1	5,445	0.02%
2019/05/07	2	62.60	4	61.85	62.00	-2	5,413	-0.04%
2019/05/06	7	59.70	0	0.00	60.60	7	5,394	0.13%
2019/05/03	1	62.00	0	0.00	62.00	1	5,322	0.02%
2019/05/02	0	0.00	3	62.77	62.60	-3	5,275	-0.06%
2019/04/29	3	63.13	8	61.64	61.40	-5	5,210	-0.10%
2019/04/26	1	68.30	1	68.80	68.20	0	5,073	0.00%
2019/04/25	3	69.17	2	69.55	69.60	1	5,137	0.02%
2019/04/24	1	68.10	1	68.10	68.10	0	5,129	0.00%
2019/04/23	0	0.00	3	67.17	66.00	-3	5,089	-0.06%
2019/04/22	1	67.80	0	0.00	67.40	1	5,075	0.02%
2019/04/18	2	67.70	2	68.00	67.60	0	5,206	0.00%
2019/04/17	1	67.80	1	68.50	68.50	0	5,282	0.00%
2019/04/16	0	0.00	2	69.30	68.40	-2	5,284	-0.04%
2019/04/15	7	68.57	2	67.30	67.30	5	5,255	0.10%
2019/04/12	3	68.90	19	69.67	69.90	-16	5,180	-0.31%
2019/04/11	2	69.15	1	69.80	67.00	1	5,076	0.02%
2019/04/10	0	0.00	4	64.80	65.80	-4	4,800	-0.08%
2019/04/09	6	64.83	6	64.65	64.80	0	4,748	0.00%
2019/04/08	9	64.18	5	63.02	64.20	4	4,694	0.09%
2019/04/03	1	61.90	0	0.00	61.90	1	4,510	0.02%
2019/04/02	12	61.73	10	61.90	61.90	2	4,403	0.05%
2019/03/29	0	0.00	1	60.80	60.70	-1	4,286	-0.02%
2019/03/28	1	60.00	1	60.00	60.00	0	4,194	0.00%
2019/03/27	1	60.40	1	59.50	59.50	0	4,149	0.00%
2019/03/26	2	60.00	8	60.24	60.00	-6	4,155	-0.14%
2019/03/25	4	57.90	14	58.11	57.90	-10	4,125	-0.24%
2019/03/21	3	62.30	0	0.00	61.00	3	4,009	0.07%
2019/03/20	1	60.50	2	60.55	60.90	-1	3,961	-0.03%
2019/03/18	11	61.95	0	0.00	61.50	11	3,882	0.28%
2019/03/15	2	61.90	2	62.40	62.40	0	3,841	0.00%
2019/03/14	1	61.70	3	62.87	62.20	-2	3,792	-0.05%
2019/03/13	5	62.10	0	0.00	62.50	5	3,775	0.13%
2019/03/12	19	62.25	17	62.56	62.00	2	3,727	0.05%
2019/03/11	0	0.00	2	59.70	59.80	-2	3,536	-0.06%
2019/03/07	5	57.86	5	58.44	57.90	0	3,641	0.00%
2019/03/06	4	59.85	1	60.50	59.80	3	3,746	0.08%
2019/03/05	1	60.50	4	60.40	60.10	-3	3,727	-0.08%
2019/03/04	4	60.55	4	59.58	59.40	0	3,641	0.00%
2019/02/27	0	0.00	7	57.91	58.20	-7	3,573	-0.20%
2019/02/26	2	58.40	0	0.00	57.70	2	3,559	0.06%
2019/02/20	0	0.00	4.2	59.57	59.00	-4.2	3,565	-0.12%
2019/02/19	1.2	59.12	1	59.30	59.70	0.2	3,543	0.01%
2019/02/18	5	57.90	5	58.20	58.20	0	3,484	0.00%
2019/02/14	0	0.00	4	56.80	55.00	-4	3,443	-0.12%
2019/01/30	4	50.80	0	0.00	50.40	4	3,265	0.12%
2019/01/28	0	0.00	1	50.30	50.50	-1	3,267	-0.03%
2019/01/25	1	50.30	0	0.00	50.30	1	3,297	0.03%
2019/01/24	0	0.00	3	49.70	49.70	-3	3,320	-0.09%
2019/01/22	1	48.55	0	0.00	48.55	1	3,339	0.03%
2019/01/21	1	49.00	0	0.00	49.65	1	3,335	0.03%
2019/01/17	1	49.30	0	0.00	47.90	1	3,386	0.03%
2019/01/11	0	0.00	1	50.10	49.65	-1	3,210	-0.03%
2019/01/10	1	50.20	0	0.00	49.85	1	3,201	0.03%
2018/12/28	5	44.31	5	43.45	43.45	0	2,932	0.00%
2018/12/19	5	44.25	6	44.94	44.50	-1	3,000	-0.03%
2018/12/18	1	43.75	0	0.00	43.60	1	2,983	0.03%
2018/12/17	6	43.25	6	43.30	43.30	0	2,969	0.00%
2018/12/14	0	0.00	3	43.40	42.95	-3	3,025	-0.10%
2018/12/12	4	45.44	1	45.50	45.00	3	3,048	0.10%
2018/12/06	0	0.00	17	44.80	44.40	-17	3,087	-0.55%
2018/12/04	11	47.71	12	47.14	46.90	-1	3,072	-0.03%
2018/12/03	1	48.65	1	48.60	48.60	0	3,083	0.00%
2018/11/30	20	45.56	3	45.97	46.00	17	3,069	0.55%
2018/11/29	1	43.95	0	0.00	44.45	1	2,983	0.03%
2018/11/28	0	0.00	1	41.90	42.30	-1	2,850	-0.04%
2018/11/23	1	40.70	0	0.00	40.60	1	2,806	0.04%
2018/11/22	0	0.00	2	41.55	41.30	-2	2,808	-0.07%
2018/11/16	2	41.55	0	0.00	41.10	2	2,609	0.08%
2018/11/14	2	41.05	0	0.00	40.80	2	2,490	0.08%
2018/11/13	0	0.00	2	38.90	40.05	-2	2,384	-0.08%
2018/11/09	2	37.60	3	37.75	36.50	-1	2,214	-0.05%
2018/11/02	1	40.70	1	41.00	41.00	0	2,096	0.00%
2018/10/29	0	0.00	13	40.00	39.95	-13	2,189	-0.59%
2018/10/24	13	44.23	0	0.00	45.40	13	2,205	0.59%
2018/10/16	0	0.00	1	44.15	43.80	-1	2,327	-0.04%
2018/10/12	1	43.95	0	0.00	43.95	1	2,475	0.04%
2018/10/03	2	50.30	0	0.00	50.40	2	2,488	0.08%
2018/10/02	0	0.00	1	51.40	51.40	-1	2,458	-0.04%
2018/10/01	1	49.45	2	50.20	50.40	-1	2,422	-0.04%
2018/09/27	1	49.00	1	49.00	48.70	0	2,432	0.00%
2018/09/11	0	0.00	1	47.70	47.30	-1	2,439	-0.04%
2018/09/05	1	55.30	0	0.00	55.00	1	2,333	0.04%
2018/09/04	1	55.20	0	0.00	55.30	1	2,330	0.04%
2018/08/29	1	59.00	0	0.00	58.90	1	2,395	0.04%
2018/08/28	0	0.00	2	59.20	59.00	-2	2,385	-0.08%
2018/08/16	0	0.00	1	57.60	58.00	-1	2,365	-0.04%
2018/08/13	0	0.00	1	56.60	56.80	-1	2,417	-0.04%
2018/08/10	1	59.20	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	2	59.70	59.60	-2	2,390	-0.08%
2018/08/07	3	60.67	0	0.00	60.00	3	2,353	0.13%
2018/08/06	5	58.60	1	58.50	58.80	4	2,257	0.18%
2018/08/03	2	57.10	0	0.00	57.10	2	2,265	0.09%
2018/08/02	3	57.33	2	56.60	56.50	1	2,267	0.04%
2018/08/01	0	0.00	2	56.80	57.70	-2	2,247	-0.09%
2018/07/31	2	56.80	0	0.00	57.50	2	2,207	0.09%
2018/07/30	0	0.00	1	56.50	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	2	56.15	56.40	-2	2,182	-0.09%
2018/07/25	2	55.10	1	54.50	54.50	1	2,164	0.05%
2018/07/24	1	55.00	0	0.00	55.70	1	2,180	0.05%
2018/07/23	2	55.70	3	55.77	55.20	-1	2,183	-0.05%
2018/07/20	1	55.00	0	0.00	55.80	1	2,136	0.05%
2018/07/19	1	53.80	0	0.00	53.40	1	2,080	0.05%
2018/07/13	0	0.00	2	53.60	54.20	-2	2,049	-0.10%
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%
2018/07/09	1	55.30	0	0.00	55.20	1	2,049	0.05%
2018/07/06	0	0.00	1	55.00	54.90	-1	2,053	-0.05%
2018/07/05	4	56.10	0	0.00	54.90	4	2,063	0.19%
2018/07/02	3	62.10	1	61.90	60.00	2	2,065	0.10%
2018/06/29	6	62.55	9	63.29	61.80	-3	2,057	-0.15%
2018/06/25	0	0.00	6	57.77	58.10	-6	1,969	-0.30%
2018/06/21	3	60.50	14	59.41	59.00	-11	1,976	-0.56%
2018/06/20	5	60.80	15	60.17	60.50	-10	1,999	-0.50%
2018/06/19	13	61.61	0	0.00	61.30	13	2,030	0.64%
2018/06/15	6	61.63	0	0.00	61.50	6	2,026	0.30%
2018/06/14	0	0.00	51	61.30	61.10	-51	2,064	-2.47%
2018/06/12	1	62.10	2	61.50	60.80	-1	2,089	-0.05%
2018/06/11	1	61.70	0	0.00	61.70	1	2,085	0.05%
2018/06/08	0	0.00	10	62.52	62.10	-10	2,092	-0.48%
2018/06/07	10	64.30	0	0.00	63.10	10	2,104	0.48%
2018/06/06	19	61.55	1	60.20	62.60	18	2,076	0.87%
2018/06/05	60	60.03	0	0.00	59.20	60	2,032	2.95%
2018/06/04	0	0.00	1	58.30	58.80	-1	2,014	-0.05%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/29	1	58.50	1	58.50	58.20	0	2,148	0.00%
2018/05/28	2	58.00	2	59.10	58.50	0	2,205	0.00%
2018/05/25	1	57.30	0	0.00	57.70	1	2,240	0.04%
2018/05/21	2	56.20	2	56.90	56.90	0	2,449	0.00%
2018/05/16	1	57.20	1	56.90	56.40	0	2,453	0.00%
2018/05/07	1	59.80	0	0.00	59.00	1	2,566	0.04%
2018/05/03	0	0.00	1	59.30	58.00	-1	2,649	-0.04%
2018/04/30	1	58.40	0	0.00	60.50	1	2,767	0.04%
2018/04/18	1	62.50	0	0.00	61.10	1	3,325	0.03%
2018/04/03	4	63.50	0	0.00	63.20	4	4,131	0.10%
2018/04/02	0	0.00	4	64.30	64.20	-4	4,145	-0.10%
2018/03/27	0	0.00	1	63.70	63.30	-1	4,155	-0.02%
2018/03/20	1	66.20	0	0.00	66.00	1	4,143	0.02%
2018/03/13	0	0.00	1	69.80	69.90	-1	4,231	-0.02%
2018/03/12	1	68.50	0	0.00	68.30	1	4,264	0.02%
2018/03/07	1	70.90	0	0.00	70.70	1	4,361	0.02%
2018/03/05	8	72.25	11	72.55	70.60	-3	4,465	-0.07%
2018/03/02	0	0.00	9	72.61	72.60	-9	4,465	-0.20%
2018/03/01	0	0.00	1	73.30	74.00	-1	4,472	-0.02%
2018/02/27	1	75.80	1	77.00	75.00	0	4,433	0.00%
2018/02/26	2	76.50	1	76.90	77.00	1	4,453	0.02%
2018/02/22	1	74.30	0	0.00	74.00	1	4,790	0.02%
2018/02/09	2	73.80	1	75.40	74.60	1	4,675	0.02%
2018/02/08	3	77.00	1	77.80	76.70	2	4,627	0.04%
2018/02/07	0	0.00	2	77.55	78.90	-2	4,601	-0.04%
2018/02/05	0	0.00	10	77.50	79.40	-10	4,541	-0.22%
2018/02/02	3	80.30	7	80.11	79.90	-4	4,517	-0.09%
2018/01/30	5	82.80	0	0.00	82.70	5	4,526	0.11%
2018/01/29	0	0.00	1	82.80	80.80	-1	4,492	-0.02%
2018/01/26	4	82.80	0	0.00	82.00	4	4,449	0.09%
2018/01/25	0	0.00	2	82.80	82.00	-2	4,443	-0.05%
2018/01/24	4	82.00	10	82.20	82.40	-6	4,483	-0.13%
2018/01/23	14	81.44	5	81.12	81.40	9	4,510	0.20%
2018/01/22	2	78.80	6	79.75	79.40	-4	4,511	-0.09%
2018/01/19	0	0.00	11	77.52	77.50	-11	4,505	-0.24%
2018/01/18	24	76.55	0	0.00	75.80	24	4,455	0.54%
2018/01/17	3	77.33	2	77.55	77.90	1	4,395	0.02%
2018/01/16	2	80.90	1	80.30	80.30	1	4,293	0.02%
2018/01/12	1	75.20	2	76.30	76.40	-1	4,088	-0.02%
2018/01/11	7	74.24	7	74.36	74.40	0	4,021	0.00%
2018/01/10	10	75.42	8	75.85	74.00	2	3,986	0.05%
2018/01/09	6	78.00	6	78.62	79.30	0	3,779	0.00%
2018/01/08	0	0.00	1	85.00	84.00	-1	3,662	-0.03%
2018/01/05	0	0.00	3	91.80	88.30	-3	3,612	-0.08%
2018/01/04	3	87.60	3	87.87	88.00	0	3,514	0.00%
2018/01/03	10	85.77	7	86.99	87.30	3	3,549	0.08%
2018/01/02	3	82.77	1	83.00	82.60	2	3,514	0.06%