致伸 (4915)-玉山-景美券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
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－玉山-景美券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	7	95.41	4	96.58	96.40	3	5,857	0.05%
2024/05/02	5	94.66	4	96.10	94.60	1	5,742	0.02%
2024/04/30	12	96.43	20.5	96.94	97.00	-8.5	5,565	-0.15%
2024/04/29	2	89.10	2	88.20	89.10	0	5,238	0.00%
2024/04/26	1	87.40	6	86.80	87.40	-5	5,220	-0.10%
2024/04/25	2	85.50	1	85.80	85.50	1	5,202	0.02%
2024/04/24	5.1	88.37	0	0.00	87.70	5.1	5,205	0.10%
2024/04/23	6	87.48	0	0.00	88.00	6	5,167	0.12%
2024/04/22	0	0.00	1	85.70	85.80	-1	5,116	-0.02%
2024/04/19	0	0.00	24	84.26	85.40	-24	5,068	-0.47%
2024/04/18	0	0.00	1	86.60	87.00	-1	4,989	-0.02%
2024/04/17	1	84.70	0	0.00	85.30	1	4,938	0.02%
2024/04/16	0	0.00	1	84.80	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	1	85.80	85.30	-1	4,895	-0.02%
2024/04/12	1	85.60	0	0.00	85.00	1	4,934	0.02%
2024/04/11	0	0.00	2	85.35	86.80	-2	4,916	-0.04%
2024/04/10	1	84.00	1	84.50	84.70	0	4,936	0.00%
2024/04/09	0	0.00	1	83.20	83.30	-1	4,947	-0.02%
2024/04/03	2	82.75	0	0.00	83.00	2	5,001	0.04%
2024/04/01	3	83.47	0	0.00	82.70	3	5,017	0.06%
2024/03/29	3	83.90	8	83.90	83.70	-5	4,986	-0.10%
2024/03/28	2	86.10	28	86.89	85.80	-26	4,785	-0.54%
2024/03/27	1	85.50	11.1	84.17	85.20	-10.1	4,614	-0.22%
2024/03/26	21	83.48	0.1	81.00	82.10	21	4,584	0.46%
2024/03/25	9	82.47	0	0.00	82.80	9	4,669	0.19%
2024/03/22	1	84.40	0	0.00	84.50	1	4,739	0.02%
2024/03/21	0	0.00	86	85.50	86.70	-86	4,831	-1.78%
2024/03/20	20	87.80	27	88.82	85.50	-7	4,867	-0.14%
2024/03/19	2	84.60	23	82.84	85.00	-21	4,775	-0.44%
2024/03/18	1	81.10	4	80.45	80.20	-3	4,679	-0.06%
2024/03/15	0	0.00	1	79.50	78.70	-1	4,653	-0.02%
2024/03/14	22	80.20	0	0.00	79.50	22	4,607	0.48%
2024/03/13	2	79.25	1	79.60	78.70	1	4,524	0.02%
2024/03/12	2	76.05	6	76.23	77.50	-4	4,410	-0.09%
2024/03/11	0	0.00	1	74.20	74.60	-1	4,378	-0.02%
2024/03/08	1	73.30	1.1	73.49	73.30	-0.1	4,365	0.00%
2024/03/07	0	0.00	0	75.60	75.80	0	4,238	0.00%
2024/03/06	1.1	76.20	0	76.20	76.90	1	4,203	0.02%
2024/03/05	0	0.00	1	75.20	76.80	-1	4,210	-0.02%
2024/03/04	1	75.40	5	75.14	75.70	-4	4,155	-0.10%
2024/03/01	0	0.00	1.3	73.68	73.10	-1.3	4,067	-0.03%
2024/02/29	0.3	72.50	21	71.75	72.80	-20.7	4,014	-0.52%
2024/02/27	5	72.00	0	0.00	72.00	5	3,969	0.13%
2024/02/26	0	0.00	2	71.90	72.00	-2	3,924	-0.05%
2024/02/23	0	0.00	1	72.50	72.40	-1	3,887	-0.03%
2024/02/22	21	70.85	24	71.07	71.20	-3	3,832	-0.08%
2024/02/21	11	69.56	11	70.03	68.90	0	3,686	0.00%
2024/02/20	1.1	68.61	1	68.60	68.90	0.1	3,651	0.00%
2024/02/19	4	68.85	50	69.03	69.10	-46	3,650	-1.26%
2024/02/16	0	0.00	1	69.00	68.30	-1	3,645	-0.03%
2024/02/15	0	0.00	4	68.20	68.50	-4	3,661	-0.11%
2024/01/31	1	65.80	0	0.00	65.70	1	3,689	0.03%
2024/01/30	3	66.17	3	65.97	65.80	0	3,775	0.00%
2024/01/29	5	66.70	0	0.00	66.70	5	3,831	0.13%
2024/01/26	0	0.00	1	65.50	65.80	-1	3,864	-0.03%
2024/01/25	0	0.00	1	65.70	65.80	-1	3,975	-0.03%
2024/01/23	0	0.00	13	64.81	65.10	-13	4,255	-0.31%
2024/01/22	2	65.10	0	0.00	64.80	2	4,254	0.05%
2024/01/18	2	64.60	0	0.00	64.80	2	4,279	0.05%
2024/01/17	1	65.50	1	65.50	65.30	0	4,274	0.00%
2024/01/15	0	0.00	3	65.60	65.80	-3	4,353	-0.07%
2024/01/12	7	64.63	8	64.93	64.90	-1	4,376	-0.02%
2024/01/11	8	65.10	9	65.01	65.00	-1	4,394	-0.02%
2024/01/10	1	64.70	3	65.60	65.60	-2	4,427	-0.05%
2024/01/09	0	0.00	1	65.60	64.90	-1	4,406	-0.02%
2024/01/08	23	64.63	13	64.95	65.50	10	4,407	0.23%
2024/01/05	3	66.93	0	0.00	66.40	3	4,324	0.07%
2024/01/04	29	66.43	13	67.01	67.20	16	4,322	0.37%
2024/01/03	2	67.00	14	67.75	67.20	-12	4,297	-0.28%
2024/01/02	5	67.50	6	67.85	67.50	-1	4,282	-0.02%
2023/12/29	2	67.40	21	67.33	67.70	-19	4,260	-0.45%
2023/12/28	0	0.00	5	66.80	67.10	-5	4,221	-0.12%
2023/12/27	18	65.62	2	66.40	66.40	16	4,208	0.38%
2023/12/26	3	65.73	1	66.10	66.10	2	4,168	0.05%
2023/12/25	21	65.54	4	65.93	66.00	17	4,151	0.41%
2023/12/22	4	65.78	2	66.40	65.70	2	4,124	0.05%
2023/12/21	3	66.47	1	66.20	66.20	2	4,084	0.05%
2023/12/20	7	66.26	9	67.01	67.10	-2	4,009	-0.05%
2023/12/19	16	66.43	4	66.25	65.90	12	3,879	0.31%
2023/12/18	4	66.68	10	67.21	66.60	-6	3,773	-0.16%
2023/12/15	9	67.26	7	67.39	66.20	2	3,702	0.05%
2023/12/14	2	66.00	8	66.42	66.80	-6	3,588	-0.17%
2023/12/13	0	0.00	5	65.24	65.70	-5	3,517	-0.14%
2023/12/12	0	0.00	3	64.40	64.20	-3	3,520	-0.09%
2023/12/11	0	0.00	2	63.60	63.50	-2	3,570	-0.06%
2023/12/08	1	63.70	1	63.80	63.80	0	3,727	0.00%
2023/12/07	1	63.80	2	64.00	63.80	-1	4,022	-0.02%
2023/12/06	8.8	63.92	2	64.10	63.90	6.8	4,072	0.17%
2023/12/05	0	0.00	1	64.80	64.70	-1	4,088	-0.02%
2023/12/01	0	0.00	0.1	65.00	65.20	-0.1	4,303	0.00%
2023/11/29	0	0.00	3	65.77	65.50	-3	4,342	-0.07%
2023/11/24	0	0.00	2	64.80	64.60	-2	4,391	-0.05%
2023/11/22	2	63.90	0	0.00	64.20	2	4,419	0.05%
2023/11/21	5	64.06	1	64.50	64.10	4	4,436	0.09%
2023/11/17	0	0.00	1	64.10	63.70	-1	4,417	-0.02%
2023/11/16	4	63.68	4	63.95	63.80	0	4,407	0.00%
2023/11/15	12	63.70	7	63.66	63.70	5	4,398	0.11%
2023/11/14	2	63.90	0	0.00	63.70	2	4,358	0.05%
2023/11/13	2	64.40	3	64.60	64.50	-1	4,336	-0.02%
2023/11/10	2	64.35	2	64.45	64.30	0	4,368	0.00%
2023/11/09	1.2	63.75	60	63.60	64.00	-58.8	4,355	-1.35%
2023/11/08	1.1	63.83	4	64.40	64.30	-3	4,333	-0.07%
2023/11/07	18	63.31	0	0.00	63.40	18	4,293	0.42%
2023/11/06	15	64.70	6	64.75	64.60	9	4,229	0.21%
2023/11/03	13	62.93	1	62.70	63.30	12	4,184	0.29%
2023/11/02	42	62.70	1	63.30	63.10	41	4,161	0.99%
2023/11/01	34	63.07	6	64.80	62.40	28	4,091	0.68%
2023/10/27	0	0.00	1	69.20	69.00	-1	3,948	-0.03%
2023/10/20	0	0.00	0.1	69.00	68.80	-0.1	4,015	0.00%
2023/10/19	0	69.70	1	69.70	70.30	-1	4,015	-0.02%
2023/10/18	0	70.50	2	70.90	70.00	-2	4,099	-0.05%
2023/10/17	0	0.00	40	70.10	69.90	-40	4,062	-0.98%
2023/10/16	2	69.81	0	0.00	69.90	2	4,098	0.05%
2023/10/13	0.1	72.00	1	72.20	71.70	-1	4,124	-0.02%
2023/10/12	2	71.55	6	71.70	71.90	-4	4,126	-0.10%
2023/10/11	40	71.20	2	71.50	71.20	38	4,123	0.92%
2023/10/06	1	70.60	1	70.40	70.00	0	4,156	0.00%
2023/10/05	0	0.00	2	70.00	71.00	-2	4,178	-0.05%
2023/10/02	1	69.88	2	68.70	69.10	-1	4,167	-0.02%
2023/09/28	1.2	69.84	3	69.53	69.20	-1.8	4,223	-0.04%
2023/09/27	4.2	69.38	1.7	69.16	69.40	2.5	4,276	0.06%
2023/09/26	2.1	70.70	0	0.00	70.20	2.1	4,428	0.05%
2023/09/25	7	71.30	1	71.70	71.70	6	4,468	0.13%
2023/09/22	2.2	69.42	3.1	70.25	70.30	-1	4,495	-0.02%
2023/09/21	6.2	70.08	9	70.42	70.00	-2.8	4,626	-0.06%
2023/09/20	7.1	71.32	11	71.07	70.90	-3.9	4,615	-0.08%
2023/09/19	2	72.90	4	73.28	73.00	-2	4,529	-0.04%
2023/09/18	2	72.50	20	72.35	72.30	-18	4,483	-0.40%
2023/09/15	2	71.70	11.1	72.94	71.90	-9.1	4,428	-0.21%
2023/09/14	3	71.83	1.3	72.14	71.80	1.7	4,349	0.04%
2023/09/13	7	71.46	3	71.47	71.70	4	4,260	0.09%
2023/09/12	6	70.23	19	71.19	70.40	-13	4,110	-0.32%
2023/09/11	2	68.20	0	0.00	67.90	2	3,817	0.05%
2023/09/08	0.1	68.50	1	68.50	68.30	-0.9	3,782	-0.02%
2023/09/07	13	69.36	3	68.57	68.30	10	3,796	0.26%
2023/09/06	1.1	67.41	1	68.10	68.00	0.1	3,658	0.00%
2023/09/05	4	66.65	2	67.15	67.80	2	3,589	0.06%
2023/09/01	0	65.40	0	0.00	65.90	0	3,514	0.00%
2023/08/31	0	0.00	0	66.10	66.30	0	3,556	0.00%
2023/08/30	0	0.00	2	65.75	65.90	-2	3,579	-0.06%
2023/08/29	3	64.80	5	65.06	65.40	-2	3,574	-0.06%
2023/08/28	3	65.70	0	0.00	64.40	3	3,572	0.08%
2023/08/25	1	65.00	0	65.00	65.20	1	3,587	0.03%
2023/08/21	0.1	64.20	0	0.00	64.10	0.1	3,866	0.00%
2023/08/17	0	0.00	5	64.02	64.50	-5	3,928	-0.13%
2023/08/16	0	0.00	3	64.00	64.50	-3	3,929	-0.08%
2023/08/14	0.1	62.00	5	62.00	61.90	-5	3,906	-0.13%
2023/08/11	1	62.80	0	0.00	62.80	1	3,924	0.03%
2023/08/08	4	63.60	1	63.80	63.60	3	3,916	0.08%
2023/08/07	0.4	64.50	2	65.00	64.60	-1.6	3,912	-0.04%
2023/08/04	3.5	63.13	0	0.00	63.30	3.5	3,897	0.09%
2023/08/02	2.1	64.20	0	0.00	64.00	2.1	3,880	0.05%
2023/08/01	0	0.00	5	65.80	65.90	-5	3,874	-0.13%
2023/07/31	2.6	64.98	0	0.00	64.50	2.6	3,913	0.07%
2023/07/28	7.1	66.02	5	66.20	66.00	2.1	3,870	0.05%
2023/07/27	0	0.00	1	64.40	64.40	-1	3,885	-0.03%
2023/07/26	1	64.60	1	64.90	64.70	0	3,849	0.00%
2023/07/25	0	0.00	2	64.40	64.70	-2	3,848	-0.05%
2023/07/20	1	63.20	2	63.30	63.40	-1	3,723	-0.03%
2023/07/19	14	63.82	1	64.10	62.90	13	3,724	0.35%
2023/07/18	3.1	63.93	5	64.16	64.60	-1.9	3,711	-0.05%
2023/07/17	0	0.00	1	64.10	64.10	-1	3,697	-0.03%
2023/07/14	2	63.40	2	63.30	63.60	0	3,723	0.00%
2023/07/12	1	63.00	4	62.83	62.90	-3	3,709	-0.08%
2023/07/11	1	61.10	6	61.60	62.00	-5	3,679	-0.14%
2023/07/10	1	60.90	5	60.80	60.50	-4	3,681	-0.11%
2023/07/07	4	60.83	0	0.00	60.60	4	3,693	0.11%
2023/07/06	5	61.56	0	0.00	61.70	5	3,673	0.14%
2023/07/05	3	62.57	9	62.60	63.00	-6	3,596	-0.17%
2023/07/04	8.1	61.57	0	0.00	61.40	8.1	3,530	0.23%
2023/07/03	12	65.95	2	65.90	65.90	10	3,373	0.30%
2023/06/30	1	65.70	0	0.00	65.80	1	3,307	0.03%
2023/06/29	1.4	67.44	4	66.80	65.80	-2.6	3,259	-0.08%
2023/06/28	3	65.50	0	0.00	65.50	3	3,103	0.10%
2023/06/27	0	0.00	1	64.70	64.50	-1	3,082	-0.03%
2023/06/21	0.2	65.30	3	65.50	65.90	-2.8	3,081	-0.09%
2023/06/20	0.1	65.00	1	65.20	65.00	-1	3,106	-0.03%
2023/06/19	2	65.30	4	65.30	65.40	-2	3,115	-0.06%
2023/06/16	3	65.80	10	66.00	65.70	-7	3,124	-0.22%
2023/06/15	4	65.90	2	65.60	66.00	2	3,130	0.06%
2023/06/13	3	65.80	3	66.03	66.30	0	3,252	0.00%
2023/06/12	2	65.20	4	64.80	65.00	-2	3,212	-0.06%
2023/06/08	2	65.05	7	64.99	64.90	-5	3,243	-0.15%
2023/06/05	11	65.62	0	0.00	65.40	11	3,279	0.34%
2023/06/02	13	64.65	0	0.00	64.50	13	3,338	0.39%
2023/06/01	1	64.40	1	64.80	64.70	0	3,416	0.00%
2023/05/31	1	63.80	3	64.13	64.60	-2	3,537	-0.06%
2023/05/30	1	63.80	0	0.00	64.00	1	3,695	0.03%
2023/05/29	2	64.40	3	64.23	64.40	-1	3,896	-0.03%
2023/05/26	4	64.23	0	0.00	64.10	4	3,999	0.10%
2023/05/25	4	64.05	6	64.65	64.60	-2	3,927	-0.05%
2023/05/24	0.1	62.70	0	0.00	62.70	0.1	3,816	0.00%
2023/05/23	0	0.00	2	63.30	63.40	-2	3,802	-0.05%
2023/05/22	1	62.70	2	63.10	63.10	-1	3,776	-0.03%
2023/05/19	2	62.40	2	62.70	62.70	0	3,766	0.00%
2023/05/16	5	62.20	7	62.49	62.50	-2	3,798	-0.05%
2023/05/12	1	61.30	0	0.00	61.80	1	3,888	0.03%
2023/05/11	2.2	61.49	0	0.00	60.80	2.2	3,938	0.06%
2023/05/10	0	0.00	0	62.50	62.20	0	3,932	0.00%
2023/05/09	1.1	61.82	0	0.00	61.70	1.1	3,953	0.03%
2023/05/08	0	0.00	2	61.75	61.60	-2	3,971	-0.05%
2023/05/05	0	0.00	1	63.50	62.50	-1	4,006	-0.02%
2023/05/04	0.8	62.35	1	62.40	62.20	-0.2	3,977	0.00%
2023/05/03	2	62.70	6	62.80	62.50	-4	4,012	-0.10%
2023/04/25	1	59.00	4	59.70	58.90	-3	3,991	-0.08%
2023/04/21	0	0.00	11	60.50	59.80	-11	3,965	-0.28%
2023/04/20	1	60.70	10	60.60	60.50	-9	3,968	-0.23%
2023/04/18	1	61.80	0	0.00	61.40	1	3,944	0.03%
2023/04/17	1	61.70	0	0.00	61.60	1	3,932	0.03%
2023/04/12	0	0.00	1	61.10	61.10	-1	3,848	-0.03%
2023/03/28	1	60.40	0	0.00	60.30	1	3,947	0.03%
2023/03/27	0	0.00	1	61.90	61.30	-1	3,941	-0.03%
2023/03/24	1	61.60	1	61.50	61.20	0	3,943	0.00%
2023/03/23	0	0.00	4	60.88	61.50	-4	3,967	-0.10%
2023/03/22	1	60.70	0	0.00	61.00	1	3,959	0.03%
2023/03/21	0	0.00	2	60.80	60.80	-2	4,037	-0.05%
2023/03/17	1	59.00	0	0.00	59.50	1	4,114	0.02%
2023/03/16	3	59.33	0	0.00	59.30	3	4,099	0.07%
2023/03/15	0	0.00	2	61.00	60.70	-2	4,078	-0.05%
2023/03/14	4	61.40	0	0.00	61.00	4	4,117	0.10%
2023/03/13	2	60.70	7	61.13	61.80	-5	4,171	-0.12%
2023/03/10	2	62.05	2	61.35	61.60	0	4,244	0.00%
2023/03/09	2	62.80	95	62.43	62.30	-93	4,331	-2.15%
2023/03/08	0	0.00	15	62.49	62.80	-15	4,351	-0.34%
2023/03/07	1	62.50	2	63.00	62.30	-1	4,460	-0.02%
2023/03/06	1	62.50	3	62.80	62.40	-2	4,434	-0.05%
2023/03/03	14	62.62	12	62.29	62.00	2	4,488	0.04%
2023/03/02	29	62.60	4	62.00	62.70	25	4,582	0.55%
2023/03/01	31	59.00	14	60.86	61.00	17	4,677	0.36%
2023/02/24	90	59.66	5	60.04	59.70	85	4,599	1.85%
2023/02/23	3	58.20	1	58.20	58.20	2	4,526	0.04%
2023/02/22	4	58.23	4	58.20	58.10	0	4,701	0.00%
2023/02/21	0	0.00	1	59.10	59.00	-1	4,795	-0.02%
2023/02/17	0	0.00	3	58.67	58.80	-3	5,006	-0.06%
2023/02/15	0	0.00	4	58.98	59.00	-4	5,358	-0.07%
2023/02/14	0	0.00	20	58.60	58.60	-20	5,444	-0.37%
2023/02/13	0	0.00	2	58.50	58.50	-2	5,537	-0.04%
2023/02/10	6	58.47	12	58.78	58.10	-6	5,676	-0.11%
2023/02/09	9.1	58.76	22	58.78	59.30	-12.9	5,673	-0.23%
2023/02/08	34	58.90	0	0.00	58.50	34	5,727	0.59%
2023/02/07	11	58.53	30	57.71	58.60	-19	5,831	-0.33%
2023/02/06	6	58.78	4	58.75	58.70	2	5,979	0.03%
2023/02/03	4	59.53	3	59.50	59.70	1	6,177	0.02%
2023/02/02	3	59.10	6	59.00	59.10	-3	6,313	-0.05%
2023/02/01	1	58.30	7	58.40	58.50	-6	6,371	-0.09%
2023/01/31	3.1	57.51	6	58.03	57.50	-2.9	6,330	-0.05%
2023/01/30	0	0.00	5	57.08	57.00	-5	6,281	-0.08%
2023/01/17	1	56.10	0	0.00	56.40	1	6,316	0.02%
2023/01/16	0	0.00	1	56.30	56.40	-1	6,323	-0.02%
2023/01/13	1	56.40	0	0.00	56.40	1	6,329	0.02%
2023/01/12	1	57.20	1	57.10	57.20	0	6,403	0.00%
2023/01/10	1	56.60	2	56.85	57.00	-1	6,435	-0.02%
2023/01/09	8	57.40	12	57.18	57.10	-4	6,421	-0.06%
2023/01/06	0.3	57.00	4	56.93	57.00	-3.7	6,442	-0.06%
2023/01/05	1	56.70	0	0.00	56.60	1	6,443	0.02%
2023/01/03	0	0.00	2	55.80	55.90	-2	6,474	-0.03%
2022/12/30	2	55.65	1	55.90	55.50	1	6,521	0.02%
2022/12/29	1	55.80	4	55.60	55.80	-3	6,559	-0.05%
2022/12/28	0	0.00	1	55.10	55.30	-1	6,635	-0.02%
2022/12/27	1	55.40	1	55.30	55.40	0	6,715	0.00%
2022/12/23	4	54.53	1	55.10	55.10	3	6,882	0.04%
2022/12/22	1	55.70	2	56.40	55.60	-1	6,896	-0.01%
2022/12/21	0	0.00	5	56.30	55.90	-5	6,928	-0.07%
2022/12/20	10	55.60	0	0.00	55.20	10	6,955	0.14%
2022/12/19	1	56.80	1	57.60	57.60	0	6,889	0.00%
2022/12/16	3	57.27	0	0.00	57.40	3	6,907	0.04%
2022/12/15	3	58.10	2	58.20	58.30	1	6,888	0.01%
2022/12/14	8	57.64	0	0.00	57.80	8	6,832	0.12%
2022/12/13	5	58.10	2	58.50	57.40	3	6,803	0.04%
2022/12/12	3	57.37	2	57.30	57.60	1	6,701	0.01%
2022/12/09	1	57.80	0	0.00	57.80	1	6,669	0.01%
2022/12/08	6	57.70	0	0.00	57.70	6	6,649	0.09%
2022/12/07	3	57.33	0	0.00	57.20	3	6,615	0.05%
2022/12/06	3	57.20	10	57.61	57.20	-7	6,594	-0.11%
2022/12/05	29	58.02	0	0.00	57.80	29	6,615	0.44%
2022/12/02	3	58.37	7	58.50	58.30	-4	6,686	-0.06%
2022/12/01	11	57.97	30.1	58.11	58.00	-19.1	6,595	-0.29%
2022/11/30	5	57.70	2	57.55	57.70	3	6,517	0.05%
2022/11/29	19	56.64	10	57.14	56.70	9	6,446	0.14%
2022/11/28	6	57.47	0	0.00	57.40	6	6,312	0.10%
2022/11/25	12	57.60	3	58.50	57.80	9	6,251	0.14%
2022/11/24	24	57.67	7	58.13	58.20	17	6,154	0.28%
2022/11/23	12	58.30	40	58.11	58.20	-28	5,985	-0.47%
2022/11/22	10	56.77	8	56.78	56.70	2	5,716	0.04%
2022/11/21	0	0.00	22	56.49	56.20	-22	5,601	-0.39%
2022/11/18	14	55.80	2	57.20	55.50	12	5,542	0.22%
2022/11/17	6	56.03	9	56.17	56.90	-3	5,371	-0.06%
2022/11/16	8	55.15	7	55.23	55.70	1	5,318	0.02%
2022/11/15	33	55.77	10	55.74	55.80	23	5,260	0.44%
2022/11/14	2	55.50	11	55.49	55.60	-9	5,186	-0.17%
2022/11/11	18	54.41	10	54.87	54.50	8	5,120	0.16%
2022/11/10	20	53.33	15	53.29	53.00	5	4,940	0.10%
2022/11/09	13	54.02	13	54.11	54.10	0	4,854	0.00%
2022/11/08	10	54.65	0	0.00	53.90	10	4,775	0.21%
2022/11/07	0	0.00	6	55.02	55.10	-6	4,676	-0.13%
2022/11/04	13	54.16	1	54.20	54.00	12	4,657	0.26%
2022/11/03	3	54.80	5	54.70	54.90	-2	4,634	-0.04%
2022/11/02	7	54.20	13	54.55	54.50	-6	4,583	-0.13%
2022/11/01	25	53.28	16	53.34	53.20	9	4,436	0.20%
2022/10/31	20	54.33	3	54.87	54.10	17	4,267	0.40%
2022/10/28	22	55.41	7	54.56	54.60	15	4,116	0.36%
2022/10/27	5	54.94	3	55.37	55.50	2	4,081	0.05%
2022/10/26	1	54.70	0	0.00	54.40	1	4,173	0.02%
2022/10/25	1	55.00	0	0.00	54.70	1	4,335	0.02%
2022/10/20	2	56.50	1	57.00	57.20	1	5,012	0.02%
2022/10/18	2	60.50	0	0.00	60.10	2	5,323	0.04%
2022/10/17	1	60.40	0	0.00	61.30	1	5,553	0.02%
2022/10/14	2	61.85	1	61.60	61.40	1	5,661	0.02%
2022/10/13	7	59.83	1	61.30	59.90	6	5,887	0.10%
2022/10/07	1	63.50	1	63.10	63.60	0	6,313	0.00%
2022/10/05	0	0.00	2	62.50	61.90	-2	6,273	-0.03%
2022/10/04	2	60.05	3	60.07	59.90	-1	6,223	-0.02%
2022/10/03	16	61.51	12	61.05	60.90	4	6,164	0.06%
2022/09/30	7	64.03	15	64.17	63.80	-8	6,145	-0.13%
2022/09/29	0	0.00	1	66.30	65.60	-1	6,167	-0.02%
2022/09/28	1	64.60	10	64.91	64.20	-9	6,213	-0.14%
2022/09/27	0	0.00	3	64.20	65.20	-3	6,202	-0.05%
2022/09/26	0	0.00	12	62.68	61.90	-12	6,185	-0.19%
2022/09/23	10	65.01	2	65.80	63.40	8	6,295	0.13%
2022/09/22	1	66.40	0	0.00	66.50	1	6,352	0.02%
2022/09/21	1	66.40	0	0.00	66.40	1	6,605	0.02%
2022/09/20	10	66.80	0	0.00	67.00	10	6,752	0.15%
2022/09/19	1	66.10	0	0.00	65.90	1	6,802	0.01%
2022/09/16	2	66.50	0	0.00	66.10	2	6,856	0.03%
2022/09/15	2	66.90	1	67.29	66.70	1	6,969	0.01%
2022/09/14	2	68.30	1	68.50	68.30	1	7,077	0.01%
2022/09/13	4	69.08	1.1	69.65	69.10	2.9	7,170	0.04%
2022/09/12	5	69.58	1.2	69.74	69.70	3.9	7,223	0.05%
2022/09/08	2	68.80	1	69.30	68.80	1	7,282	0.01%
2022/09/07	2	66.95	2	67.10	66.90	0	7,243	0.00%
2022/09/06	3	66.37	0	0.00	66.50	3	7,278	0.04%
2022/08/31	0	0.00	1	67.30	67.10	-1	7,540	-0.01%
2022/08/30	1.1	67.01	1	66.70	66.60	0.1	7,579	0.00%
2022/08/29	12	65.80	13	64.67	65.80	-1	7,629	-0.01%
2022/08/26	0	0.00	2	66.90	66.70	-2	7,661	-0.03%
2022/08/25	6	66.97	0	0.00	66.80	6	7,774	0.08%
2022/08/24	0	66.70	0	0.00	66.90	0	7,806	0.00%
2022/08/23	7	66.74	7	66.94	66.70	0	7,850	0.00%
2022/08/22	4	69.88	0	0.00	68.90	4	7,861	0.05%
2022/08/19	8.1	70.31	1	70.50	69.90	7.1	7,904	0.09%
2022/08/18	8	68.82	3	68.77	69.40	5	8,013	0.06%
2022/08/17	8	67.36	18	66.72	67.20	-10	8,182	-0.12%
2022/08/16	3	68.67	0	0.00	68.60	3	8,279	0.04%
2022/08/15	1	69.10	0	0.00	69.10	1	8,491	0.01%
2022/08/12	4	69.13	0	0.00	69.00	4	8,705	0.05%
2022/08/11	7	69.79	0	0.00	70.20	7	8,748	0.08%
2022/08/10	4	70.85	22	71.02	70.80	-18	8,682	-0.21%
2022/08/09	9	69.79	7	70.57	69.70	2	8,617	0.02%
2022/08/05	7	69.54	0.1	70.00	69.70	6.9	8,563	0.08%
2022/08/04	0	0.00	3	68.93	69.00	-3	8,518	-0.04%
2022/08/03	2	68.60	8	69.00	68.60	-6	8,453	-0.07%
2022/08/02	15	69.86	2	69.90	70.10	13	8,399	0.15%
2022/08/01	0	0.00	9	71.34	71.00	-9	8,329	-0.11%
2022/07/29	1	71.50	22	70.25	69.80	-21	8,187	-0.26%
2022/07/28	0	0.00	4	68.55	68.50	-4	7,925	-0.05%
2022/07/27	0	0.00	2	67.40	67.40	-2	7,758	-0.03%
2022/07/26	4	65.88	0	0.00	64.90	4	7,867	0.05%
2022/07/25	10	67.07	9	68.18	67.30	1	7,869	0.01%
2022/07/22	2	66.00	28	66.32	66.90	-26	7,719	-0.34%
2022/07/21	1	64.70	11	64.39	65.30	-10	7,550	-0.13%
2022/07/20	11	65.62	5	64.96	64.20	6	7,507	0.08%
2022/07/19	8	65.20	21	65.08	65.40	-13	7,307	-0.18%
2022/07/18	2	61.45	6	62.35	62.50	-4	7,032	-0.06%
2022/07/15	0	0.00	4	61.90	61.30	-4	7,157	-0.06%
2022/07/14	0	0.00	1	60.10	60.50	-1	7,210	-0.01%
2022/07/13	10	60.50	0	0.00	59.40	10	7,215	0.14%
2022/07/08	1	60.50	17	61.48	61.30	-16	7,550	-0.21%
2022/07/07	1	58.70	0	0.00	60.40	1	7,559	0.01%
2022/07/06	5	60.00	0	0.00	58.50	5	7,551	0.07%
2022/07/05	5	59.18	4	59.25	59.10	1	7,519	0.01%
2022/07/04	9	59.44	2	59.25	59.50	7	7,515	0.09%
2022/07/01	1	61.50	2	60.66	60.30	-1	7,626	-0.01%
2022/06/30	0	62.50	3	61.97	61.80	-3	7,740	-0.04%
2022/06/29	2	62.00	18	63.11	62.90	-16	7,647	-0.21%
2022/06/28	7	60.46	3	61.00	61.40	4	7,381	0.05%
2022/06/27	1	59.20	1	59.00	59.00	0	7,233	0.00%
2022/06/24	4	57.10	1	57.00	57.10	3	7,179	0.04%
2022/06/23	21	56.53	2	56.70	56.60	19	7,130	0.27%
2022/06/22	4	58.88	16	58.30	58.80	-12	6,997	-0.17%
2022/06/21	0	0.00	1	62.40	62.40	-1	6,851	-0.01%
2022/06/20	0.1	60.20	7	60.94	60.20	-6.9	6,741	-0.10%
2022/06/17	5	62.08	4	62.90	62.90	1	6,645	0.02%
2022/06/16	9	63.36	5	62.44	62.40	4	6,508	0.06%
2022/06/14	7	63.31	2	62.70	63.20	5	6,341	0.08%
2022/06/13	3.1	63.10	8	63.78	64.00	-4.9	6,202	-0.08%
2022/06/10	4	63.35	4.4	63.60	64.00	-0.4	6,153	-0.01%
2022/06/09	10	63.20	5	63.42	63.10	5	6,073	0.08%
2022/06/08	0	0.00	29	62.72	63.10	-29	5,989	-0.48%
2022/06/07	5	61.00	5	61.90	62.20	0	5,902	0.00%
2022/06/06	0	0.00	4	60.58	60.40	-4	5,809	-0.07%
2022/06/02	15	61.91	16	62.29	61.30	-1	5,794	-0.02%
2022/06/01	1	61.00	1	61.60	62.00	0	5,680	0.00%
2022/05/31	0	0.00	3	61.43	61.80	-3	5,638	-0.05%
2022/05/30	3	60.70	3	61.47	61.00	0	5,626	0.00%
2022/05/27	25	61.59	1	61.10	61.10	24	5,544	0.43%
2022/05/26	6	61.70	37	60.95	61.00	-31	5,480	-0.57%
2022/05/25	10	61.11	13.1	60.97	60.60	-3.1	5,322	-0.06%
2022/05/24	0	0.00	12	60.77	60.80	-12	5,147	-0.23%
2022/05/23	10	59.60	5	60.18	60.00	5	4,944	0.10%
2022/05/20	1	58.90	21.9	59.24	59.30	-20.9	4,734	-0.44%
2022/05/19	0	0.00	17	57.19	57.90	-17	4,500	-0.38%
2022/05/16	1	54.60	2	54.40	54.70	-1	4,462	-0.02%
2022/05/13	0	0.00	0.1	55.70	55.80	-0.1	4,427	0.00%
2022/05/12	0	0.00	1	55.40	55.10	-1	4,434	-0.02%
2022/05/11	0	56.00	0	0.00	55.80	0	4,429	0.00%
2022/05/10	0	0.00	5	55.76	56.70	-5	4,417	-0.11%
2022/05/09	4.9	56.35	4	55.63	55.40	0.9	4,452	0.02%
2022/05/06	3	57.37	0	0.00	57.50	3	4,419	0.07%
2022/05/05	2.1	58.40	1	58.60	58.70	1.1	4,418	0.02%
2022/05/04	12	57.57	0	0.00	57.60	12	4,313	0.28%
2022/05/03	0	0.00	18	58.08	58.10	-18	4,264	-0.42%
2022/04/29	15	56.75	6	56.38	55.90	9	4,076	0.22%
2022/04/28	3	56.40	5	56.82	58.10	-2	3,956	-0.05%
2022/04/27	9	55.60	0	0.00	56.10	9	3,904	0.23%
2022/04/25	0	0.00	1	56.50	56.50	-1	3,770	-0.03%
2022/04/22	2	57.40	6	57.67	57.90	-4	3,714	-0.11%
2022/04/21	0	0.00	9	57.48	58.00	-9	3,677	-0.24%
2022/04/20	0	0.00	13	56.37	56.40	-13	3,549	-0.37%
2022/04/19	1	55.30	0	0.00	55.30	1	3,499	0.03%
2022/04/18	3	55.33	3	54.87	54.80	0	3,509	0.00%
2022/04/15	3	55.40	0	0.00	55.60	3	3,474	0.09%
2022/04/14	8	55.74	24	55.38	55.30	-16	3,450	-0.46%
2022/04/13	1	54.40	10	54.22	54.20	-9	3,216	-0.28%
2022/04/12	2	52.55	33.1	52.97	53.40	-31.1	3,224	-0.96%
2022/04/11	13	52.59	0	0.00	51.90	13	3,348	0.39%
2022/04/08	9	53.37	6	53.73	53.90	3	3,345	0.09%
2022/04/07	17	54.09	15	54.20	53.60	2	3,348	0.06%
2022/04/06	6	54.17	41	54.57	55.30	-35	3,239	-1.08%
2022/04/01	0	0.00	4	52.50	52.90	-4	3,160	-0.13%
2022/03/31	0	0.00	2	52.10	52.10	-2	3,290	-0.06%
2022/03/29	10	52.00	0	0.00	51.90	10	4,209	0.24%
2022/03/28	3	51.50	0	0.00	51.70	3	4,668	0.06%
2022/03/24	9	52.36	1	52.40	52.30	8	4,756	0.17%
2022/03/23	0	0.00	1	52.30	52.20	-1	4,815	-0.02%
2022/03/22	3	51.83	0	0.00	52.00	3	4,828	0.06%
2022/03/18	1	51.60	0	0.00	52.00	1	4,896	0.02%
2022/03/17	9	51.70	0	0.00	51.80	9	4,917	0.18%
2022/03/16	6	51.18	0	0.00	51.20	6	4,927	0.12%
2022/03/15	4	50.93	4	51.48	51.10	0	4,973	0.00%
2022/03/14	14	51.18	4	51.75	51.70	10	5,045	0.20%
2022/03/11	10	51.46	0	0.00	51.40	10	5,135	0.19%
2022/03/09	6	50.87	6	51.28	51.20	0	5,169	0.00%
2022/03/07	1	51.30	2	51.70	51.20	-1	5,532	-0.02%
2022/03/04	0	0.00	2	52.25	52.10	-2	5,588	-0.04%
2022/03/03	9	52.10	2	52.10	52.10	7	5,638	0.12%
2022/03/02	2	52.25	0	0.00	52.40	2	5,640	0.04%
2022/03/01	1	52.70	3	52.83	52.90	-2	5,672	-0.04%
2022/02/25	13	52.17	0	0.00	52.30	13	5,733	0.23%
2022/02/24	10	52.36	1	53.20	51.90	9	5,792	0.16%
2022/02/23	1	53.60	0	0.00	53.50	1	5,809	0.02%
2022/02/22	6	53.62	3	54.90	53.60	3	5,971	0.05%
2022/02/21	2	54.40	1	54.60	54.40	1	6,396	0.02%
2022/02/18	1	54.50	10	54.64	54.70	-9	6,706	-0.13%
2022/02/17	3	54.40	9	54.79	54.50	-6	6,837	-0.09%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.20	4	52.48	52.40	-3	6,947	-0.04%
2022/02/10	0.5	54.20	0	0.00	54.10	0.5	6,989	0.01%
2022/02/09	50	53.58	42	53.84	53.90	8	7,000	0.11%
2022/02/08	0	0.00	3	55.03	55.00	-3	6,971	-0.04%
2022/02/07	0.4	54.70	1	54.80	54.90	-0.6	6,971	-0.01%
2022/01/26	2	52.70	4	53.13	53.20	-2	6,962	-0.03%
2022/01/25	4	53.60	1	53.20	52.90	3	6,996	0.04%
2022/01/24	6	53.13	4	53.78	54.50	2	7,022	0.03%
2022/01/21	9	53.74	2	54.70	54.70	7	7,177	0.10%
2022/01/20	1	54.40	5	55.00	55.20	-4	7,121	-0.06%
2022/01/17	3	54.33	1	54.50	54.90	2	7,060	0.03%
2022/01/14	11	54.43	0	0.00	54.30	11	7,032	0.16%
2022/01/13	5	55.84	7	55.81	55.80	-2	6,992	-0.03%
2022/01/12	0	0.00	6	54.50	55.30	-6	6,898	-0.09%
2022/01/11	7	54.57	0	0.00	54.20	7	6,829	0.10%
2022/01/10	9	55.81	4	55.40	55.60	5	6,776	0.07%
2022/01/07	8.6	55.28	6	55.20	55.00	2.6	6,737	0.04%
2022/01/06	2	56.60	2	56.80	56.50	0	6,650	0.00%
2022/01/05	4	57.30	2	57.55	57.30	2	6,606	0.03%
2022/01/04	9	57.36	9	57.80	57.70	0	6,496	0.00%
2022/01/03	3	56.40	0	0.00	56.00	3	6,300	0.05%
2021/12/30	12.3	56.86	11	56.92	56.70	1.3	6,236	0.02%
2021/12/29	0.2	56.86	1	56.90	57.00	-0.8	6,182	-0.01%
2021/12/28	14	57.77	3	58.00	57.20	11	6,122	0.18%
2021/12/27	4	57.75	1.5	57.63	57.70	2.5	5,954	0.04%
2021/12/24	15	57.82	1	57.00	56.90	14	5,831	0.24%
2021/12/23	68	59.14	62	59.00	58.40	6	5,626	0.11%
2021/12/22	48.5	57.25	55	57.18	58.00	-6.5	4,911	-0.13%
2021/12/21	2.5	54.94	40	54.86	54.80	-37.5	4,452	-0.84%
2021/12/20	0	0.00	2	54.30	54.70	-2	4,387	-0.05%
2021/12/17	7	53.81	3	54.60	54.20	4	4,356	0.09%
2021/12/15	0	53.00	0	0.00	52.70	0	4,263	0.00%
2021/12/14	9.5	52.65	0	0.00	51.90	9.5	4,246	0.22%
2021/12/13	1	53.30	0	0.00	53.40	1	4,192	0.02%
2021/12/10	0	53.70	2	54.00	54.00	-2	4,173	-0.05%
2021/12/09	1	54.00	1	54.50	53.60	0	4,164	0.00%
2021/12/08	17	54.97	0	0.00	54.80	17	4,123	0.41%
2021/12/07	9	54.46	0	0.00	54.40	9	4,049	0.22%
2021/12/06	4.5	53.57	3	53.70	53.50	1.5	3,944	0.04%
2021/12/03	3.5	53.70	1	54.00	53.70	2.5	3,928	0.06%
2021/12/02	8	54.00	2	54.00	53.60	6	3,890	0.15%
2021/12/01	122	54.40	17	55.08	55.10	105	3,798	2.76%	大買/鉅額交易
2021/11/30	5	53.64	13	52.85	52.80	-8	3,467	-0.23%
2021/11/29	1	51.40	13	51.43	52.10	-12	3,378	-0.36%
2021/11/26	5.5	52.32	0	0.00	52.00	5.5	3,320	0.16%
2021/11/25	0.1	54.30	0	0.00	53.60	0.1	3,262	0.00%
2021/11/24	9	53.48	0	0.00	53.60	9	3,213	0.28%
2021/11/23	4	54.28	7	53.69	53.70	-3	3,138	-0.10%
2021/11/22	20	55.43	2	55.00	55.10	18	3,042	0.59%
2021/11/19	18	56.02	2	55.80	55.50	16	2,957	0.54%
2021/11/18	28	57.73	40.2	57.72	57.30	-12.1	2,801	-0.43%
2021/11/17	18	55.51	20	55.83	56.10	-2	2,335	-0.09%
2021/11/16	7.2	53.34	1	53.70	53.60	6.2	2,031	0.30%
2021/11/15	1	52.60	12	52.88	53.50	-11	1,902	-0.58%
2021/11/12	14	50.37	0	0.00	50.30	14	1,780	0.79%
2021/11/11	2	50.40	0	0.00	50.10	2	1,772	0.11%
2021/11/10	1	50.20	1	50.20	50.50	0	1,758	0.00%
2021/11/09	4	49.69	0	0.00	49.70	4	1,743	0.23%
2021/11/08	2	50.10	1	50.30	50.00	1	1,708	0.06%
2021/11/05	1	49.85	1	50.20	50.00	0	1,711	0.00%
2021/11/04	0	0.00	2	50.20	50.30	-2	1,707	-0.12%
2021/11/03	2	50.40	0	0.00	50.30	2	1,778	0.11%
2021/11/02	6	50.87	0	0.00	50.40	6	1,821	0.33%
2021/11/01	3	51.57	0	0.00	51.90	3	1,836	0.16%
2021/10/29	6	51.80	1	52.70	51.50	5	1,822	0.27%
2021/10/26	1	51.80	0	0.00	51.70	1	1,927	0.05%
2021/10/20	2	50.90	0	0.00	51.10	2	2,480	0.08%
2021/10/14	0	0.00	1	50.90	50.30	-1	2,564	-0.04%
2021/10/06	0	0.00	1	49.70	49.65	-1	2,729	-0.04%
2021/10/04	2	49.85	0	0.00	49.70	2	2,742	0.07%
2021/10/01	1	50.00	1	50.30	49.85	0	2,756	0.00%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/27	11	51.81	2	52.00	51.50	9	2,793	0.32%
2021/09/24	5.1	52.00	0	0.00	51.50	5.1	2,814	0.18%
2021/09/23	0	0.00	1	50.90	50.90	-1	2,856	-0.04%
2021/09/14	0	0.00	1	50.60	50.50	-1	3,010	-0.03%
2021/09/13	1	50.60	0	0.00	50.70	1	3,006	0.03%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/09	0	0.00	2	51.85	51.90	-2	3,041	-0.07%
2021/09/08	0	0.00	5	50.32	50.60	-5	3,043	-0.16%
2021/09/07	5	51.20	2	51.10	51.10	3	3,036	0.10%
2021/09/03	2	51.90	0	0.00	51.90	2	3,037	0.07%
2021/09/02	1	52.20	0	0.00	52.30	1	3,024	0.03%
2021/09/01	2	52.30	0	0.00	52.30	2	3,019	0.07%
2021/08/31	2	51.80	0	0.00	52.00	2	3,017	0.07%
2021/08/30	1	52.60	0	0.00	52.80	1	3,012	0.03%
2021/08/23	1	50.80	7	50.70	50.70	-6	3,057	-0.20%
2021/08/20	1	49.00	0	0.00	49.10	1	3,067	0.03%
2021/08/19	1	49.20	0	0.00	49.00	1	3,068	0.03%
2021/08/18	0	0.00	2	47.85	49.70	-2	3,078	-0.06%
2021/08/17	2	49.63	0	0.00	49.05	2	3,072	0.07%
2021/08/16	0	0.00	1	50.40	50.50	-1	3,060	-0.03%
2021/08/13	1	51.30	0	0.00	50.80	1	3,050	0.03%
2021/08/10	3.2	52.53	0	0.00	52.50	3.2	3,085	0.10%
2021/08/09	5	54.08	0	0.00	53.40	5	3,103	0.16%
2021/08/06	2	59.05	1	58.90	59.20	1	3,071	0.03%
2021/08/05	2	59.85	0	0.00	59.90	2	3,050	0.07%
2021/08/04	2	59.80	1	59.60	59.60	1	3,035	0.03%
2021/08/03	2	59.05	0	0.00	59.10	2	3,032	0.07%
2021/08/02	2	60.10	0	0.00	60.50	2	2,965	0.07%
2021/07/30	10	62.12	41	62.11	61.50	-31	2,886	-1.07%
2021/07/29	22	61.90	9	63.00	60.40	13	2,757	0.47%
2021/07/28	2	59.25	4	59.13	60.00	-2	2,410	-0.08%
2021/07/27	1	59.30	0	0.00	58.40	1	2,344	0.04%
2021/07/26	3	59.77	5	59.44	59.70	-2	2,337	-0.09%
2021/07/23	5	57.68	0	0.00	58.10	5	2,338	0.21%
2021/07/21	2	55.50	0	0.00	55.30	2	2,335	0.09%
2021/07/19	0	0.00	1	57.80	57.30	-1	2,354	-0.04%
2021/07/16	2	58.00	0	0.00	58.00	2	2,427	0.08%
2021/07/15	3	58.60	0	0.00	58.40	3	2,458	0.12%
2021/07/14	2	58.55	5	59.40	59.50	-3	2,481	-0.12%
2021/07/13	1	57.70	3	57.23	57.40	-2	2,406	-0.08%
2021/07/12	0	0.00	1	56.80	56.70	-1	2,422	-0.04%
2021/07/09	10	56.80	0	0.00	56.60	10	2,449	0.41%
2021/07/07	1	57.00	1	57.60	57.00	0	2,518	0.00%
2021/07/06	1	57.00	1	57.00	56.90	0	2,540	0.00%
2021/07/05	1	57.40	5	56.70	57.40	-4	2,572	-0.16%
2021/07/02	0	0.00	14	57.36	57.00	-14	2,582	-0.54%
2021/07/01	3	56.57	0	0.00	56.00	3	2,584	0.12%
2021/06/30	4	56.48	1	57.70	57.00	3	2,601	0.12%
2021/06/28	8	55.80	7	56.06	56.70	1	2,602	0.04%
2021/06/25	0	0.00	5	55.60	55.20	-5	2,605	-0.19%
2021/06/23	0	0.00	1	54.30	54.50	-1	2,648	-0.04%
2021/06/21	1	53.80	3	53.07	52.10	-2	2,788	-0.07%
2021/06/18	0	0.00	6	53.53	54.10	-6	2,806	-0.21%
2021/06/17	4	53.00	0	0.00	53.20	4	2,939	0.14%
2021/06/16	5	53.30	0	0.00	53.30	5	3,098	0.16%
2021/06/11	2	52.90	0	0.00	52.70	2	3,238	0.06%
2021/06/08	0	0.00	0	52.30	51.80	0	3,476	0.00%
2021/06/02	5	52.76	0	0.00	52.30	5	3,852	0.13%
2021/05/31	6	53.13	0	0.00	53.10	6	3,894	0.15%
2021/05/28	3	53.13	0	0.00	53.20	3	3,953	0.08%
2021/05/26	0	0.00	3	53.20	52.60	-3	4,173	-0.07%
2021/05/25	2	52.80	0	0.00	52.80	2	4,305	0.05%
2021/05/18	2	49.58	0	0.00	51.50	2	5,028	0.04%
2021/05/17	1	48.50	0	0.00	50.50	1	5,222	0.02%
2021/05/13	5	50.98	6	50.67	51.30	-1	5,619	-0.02%
2021/05/12	2	49.80	15	51.27	50.50	-13	5,974	-0.22%
2021/05/11	0	0.00	1.1	54.95	53.40	-1.1	6,523	-0.02%
2021/05/10	2	56.45	3	56.20	56.30	-1	6,778	-0.01%
2021/05/07	0	0.00	2	57.50	57.40	-2	7,076	-0.03%
2021/05/06	1	57.60	0	0.00	56.60	1	7,306	0.01%
2021/05/05	0	0.00	2	57.40	56.60	-2	7,444	-0.03%
2021/05/04	1	58.00	1	58.00	56.50	0	7,753	0.00%
2021/05/03	4	60.78	0	0.00	59.90	4	7,874	0.05%
2021/04/29	4	61.15	2	61.80	60.90	2	7,962	0.03%
2021/04/27	0	0.00	5	59.88	59.40	-5	8,246	-0.06%
2021/04/26	0	0.00	5	60.00	59.90	-5	8,506	-0.06%
2021/04/23	2	59.10	0	0.00	59.50	2	8,950	0.02%
2021/04/22	1	60.60	4	60.75	59.50	-3	9,136	-0.03%
2021/04/21	5	61.48	0	0.00	61.60	5	9,541	0.05%
2021/04/20	0	0.00	9	62.67	62.80	-9	9,662	-0.09%
2021/04/16	2	60.90	0	0.00	61.10	2	9,702	0.02%
2021/04/15	0	0.00	7	61.36	61.80	-7	9,705	-0.07%
2021/04/14	4	59.70	19	59.97	60.00	-15	9,741	-0.15%
2021/04/13	5	60.52	0	0.00	60.40	5	9,761	0.05%
2021/04/12	6	61.50	1	62.00	61.50	5	9,769	0.05%
2021/04/09	7	62.29	2	64.00	62.10	5	9,773	0.05%
2021/04/07	2	61.80	2	62.70	62.80	0	9,847	0.00%
2021/04/06	3	61.93	0	0.00	62.00	3	9,888	0.03%
2021/04/01	12	62.61	15.2	62.36	62.30	-3.2	9,866	-0.03%
2021/03/31	9.1	63.78	13	64.37	63.60	-3.9	9,826	-0.04%
2021/03/30	2	63.75	5	63.72	64.00	-3	9,797	-0.03%
2021/03/29	1.2	62.47	3	62.83	62.80	-1.8	9,781	-0.02%
2021/03/26	3	61.67	5	61.86	62.40	-2	9,785	-0.02%
2021/03/25	20	61.39	4	61.93	61.10	16	9,767	0.16%
2021/03/24	19	63.16	0	0.00	63.40	19	9,730	0.20%
2021/03/23	2	63.90	2	64.35	63.70	0	9,775	0.00%
2021/03/22	30	65.08	0	0.00	64.80	30	9,745	0.31%
2021/03/19	2	64.45	8	65.53	65.80	-6	9,687	-0.06%
2021/03/18	6	63.97	5	64.96	64.80	1	9,600	0.01%
2021/03/16	1	64.10	0	0.00	64.20	1	9,585	0.01%
2021/03/15	4	64.25	2	65.10	64.10	2	9,611	0.02%
2021/03/12	0	0.00	1	65.10	64.70	-1	9,597	-0.01%
2021/03/11	2	64.80	2	65.15	65.70	0	9,602	0.00%
2021/03/10	3	63.87	10	63.85	64.20	-7	9,550	-0.07%
2021/03/09	1	60.70	1	60.20	61.90	0	9,537	0.00%
2021/03/08	0	0.00	2	61.10	61.40	-2	9,758	-0.02%
2021/03/05	11	60.11	8	60.51	60.70	3	9,768	0.03%
2021/03/04	3	61.17	1	60.20	60.30	2	9,779	0.02%
2021/03/03	1	60.90	0	0.00	61.00	1	9,755	0.01%
2021/03/02	4	61.88	1	61.90	60.50	3	9,771	0.03%
2021/02/26	6	62.28	11	62.34	61.00	-5	9,731	-0.05%
2021/02/25	53	64.61	35	64.08	64.10	18	9,661	0.19%
2021/02/24	5	64.04	5	64.40	65.00	0	9,547	0.00%
2021/02/23	2	62.70	9	63.83	63.10	-7	9,452	-0.07%
2021/02/22	17	65.21	2	66.80	64.80	15	9,440	0.16%
2021/02/19	1	64.80	2	65.20	65.40	-1	9,336	-0.01%
2021/02/18	7	63.49	12	64.09	64.20	-5	9,277	-0.05%
2021/02/17	27	63.74	37	63.98	64.90	-10	9,156	-0.11%
2021/02/05	21	61.23	18	62.00	60.80	3	8,941	0.03%
2021/02/04	7	59.87	20	59.83	60.30	-13	8,638	-0.15%
2021/02/03	21	59.38	11	59.70	58.90	10	8,623	0.12%
2021/02/02	12	59.38	18	59.21	59.90	-6	8,293	-0.07%
2021/02/01	27	56.42	34	56.72	57.90	-7	7,781	-0.09%
2021/01/29	42	56.79	28	56.14	55.70	14	7,690	0.18%
2021/01/28	16	55.56	32	55.70	56.00	-16	7,533	-0.21%
2021/01/27	1	54.80	2	53.85	54.50	-1	7,387	-0.01%
2021/01/26	18	54.47	5	55.48	53.90	13	7,305	0.18%
2021/01/25	2	54.50	9	55.36	55.80	-7	7,138	-0.10%
2021/01/22	3	54.17	3	54.63	54.30	0	7,269	0.00%
2021/01/21	0	0.00	2	52.80	53.90	-2	7,174	-0.03%
2021/01/20	3	52.93	13	53.28	53.50	-10	7,055	-0.14%
2021/01/19	1	53.80	5	53.92	54.50	-4	6,859	-0.06%
2021/01/18	21	53.77	25.4	53.81	54.20	-4.4	6,599	-0.07%
2021/01/15	2	52.40	7	52.10	52.40	-5	6,168	-0.08%
2021/01/14	9	51.39	23	51.51	52.30	-14	6,031	-0.23%
2021/01/13	0	0.00	18	49.00	49.15	-18	5,572	-0.32%
2021/01/12	2	47.58	0	0.00	47.80	2	5,425	0.04%
2021/01/11	0	0.00	2	48.33	48.25	-2	5,352	-0.04%
2021/01/08	5	48.00	0	0.00	48.70	5	5,373	0.09%
2021/01/07	0	0.00	2	48.65	48.70	-2	5,446	-0.04%
2021/01/06	16	48.32	8	48.65	47.50	8	5,412	0.15%
2021/01/05	10	48.80	2	49.00	49.00	8	5,344	0.15%
2021/01/04	2	48.88	0	0.00	49.00	2	5,346	0.04%
2020/12/30	0	0.00	7	48.88	49.00	-7	5,348	-0.13%
2020/12/29	1	47.55	3	47.85	48.40	-2	5,288	-0.04%
2020/12/23	2	46.80	1	46.65	46.75	1	5,212	0.02%
2020/12/22	2	47.53	0	0.00	46.80	2	5,254	0.04%
2020/12/21	3	47.72	0	0.00	47.75	3	5,272	0.06%
2020/12/18	53	49.46	57	49.16	48.55	-4	5,259	-0.08%
2020/12/17	0	0.00	2	49.00	49.15	-2	5,210	-0.04%
2020/12/16	0	0.00	3	48.52	48.50	-3	5,207	-0.06%
2020/12/15	3	47.75	21	49.44	47.85	-18	5,235	-0.34%
2020/12/14	10	48.89	3	49.05	48.50	7	5,193	0.13%
2020/12/11	0	0.00	3	48.25	48.50	-3	5,192	-0.06%
2020/12/10	21	48.28	0	0.00	47.95	21	5,300	0.40%
2020/12/09	5	48.90	5	48.85	48.75	0	5,271	0.00%
2020/12/07	1	49.05	1	49.20	49.00	0	5,276	0.00%
2020/12/04	3	48.57	3	48.58	48.50	0	5,253	0.00%
2020/12/03	12	48.80	11	49.12	49.00	1	5,292	0.02%
2020/12/02	20	48.50	10	48.66	48.80	10	5,298	0.19%
2020/12/01	0	0.00	4	46.29	46.70	-4	5,159	-0.08%
2020/11/30	0	0.00	6	46.94	46.70	-6	5,194	-0.12%
2020/11/27	4	47.03	0	0.00	47.15	4	5,235	0.08%
2020/11/26	2	46.85	0	0.00	46.95	2	5,295	0.04%
2020/11/25	1	47.70	8	47.53	47.25	-7	5,295	-0.13%
2020/11/24	0	0.00	1	48.35	47.15	-1	5,339	-0.02%
2020/11/23	0	0.00	2	48.03	48.10	-2	5,487	-0.04%
2020/11/20	7	48.01	5	47.84	47.85	2	5,969	0.03%
2020/11/19	17	47.96	41	47.87	48.00	-24	6,280	-0.38%
2020/11/18	0	0.00	5	47.02	47.15	-5	6,249	-0.08%
2020/11/17	1	47.05	14	47.16	47.05	-13	6,220	-0.21%
2020/11/16	15	47.60	7	47.69	47.60	8	6,230	0.13%
2020/11/13	0	0.00	1	46.95	47.05	-1	6,161	-0.02%
2020/11/12	1	46.80	0	0.00	46.75	1	6,162	0.02%
2020/11/11	8	47.20	6	47.26	46.95	2	6,126	0.03%
2020/11/10	3	46.80	2	46.80	46.85	1	5,999	0.02%
2020/11/09	4	46.99	1	47.05	46.80	3	5,921	0.05%
2020/11/06	22	47.16	10	47.03	47.15	12	5,840	0.21%
2020/11/05	0	0.00	10	46.03	46.65	-10	5,665	-0.18%
2020/11/04	1	46.50	7	46.38	45.45	-6	5,552	-0.11%
2020/11/03	6	45.57	7	45.87	45.70	-1	5,484	-0.02%
2020/11/02	3	45.25	6	45.19	45.25	-3	5,409	-0.06%
2020/10/30	12	45.09	15	45.27	44.40	-3	5,310	-0.06%
2020/10/27	2	44.15	0	0.00	44.30	2	5,143	0.04%
2020/10/23	3	44.70	1	44.70	44.80	2	5,215	0.04%
2020/10/22	6	45.05	16	44.55	44.70	-10	5,215	-0.19%
2020/10/21	1	44.40	2	44.33	44.25	-1	5,173	-0.02%
2020/10/16	1	43.95	0	0.00	44.05	1	5,293	0.02%
2020/10/15	4	45.30	2	45.40	45.00	2	5,344	0.04%
2020/10/14	1	44.70	1	44.80	44.60	0	5,391	0.00%
2020/10/13	0	0.00	1	43.65	44.05	-1	5,530	-0.02%
2020/10/12	4	44.29	5	44.37	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	7	44.30	44.25	-7	5,594	-0.13%
2020/10/06	4	43.89	2	43.73	43.90	2	5,709	0.04%
2020/10/05	1	43.00	2	42.95	43.00	-1	5,753	-0.02%
2020/09/29	0	0.00	3	42.47	42.65	-3	5,923	-0.05%
2020/09/25	7	42.03	3	41.53	42.00	4	6,222	0.06%
2020/09/24	1	42.50	7	42.71	42.50	-6	6,207	-0.10%
2020/09/23	1	43.00	7	43.00	43.10	-6	6,195	-0.10%
2020/09/22	14	43.24	10	42.97	43.40	4	6,191	0.06%
2020/09/21	10	43.58	0	0.00	43.00	10	6,186	0.16%
2020/09/18	0	0.00	28	44.59	44.55	-28	6,214	-0.45%
2020/09/17	0	0.00	1	44.40	44.60	-1	6,310	-0.02%
2020/09/16	15	44.85	12	44.71	44.60	3	6,286	0.05%
2020/09/15	0	0.00	11	44.94	45.40	-11	6,253	-0.18%
2020/09/14	25	44.10	3	44.10	44.05	22	6,179	0.36%
2020/09/11	5	43.11	1	43.70	42.85	4	6,184	0.06%
2020/09/10	15	43.19	7	43.02	43.65	8	6,151	0.13%
2020/09/09	4	43.59	3	43.35	43.40	1	6,100	0.02%
2020/09/08	7	43.23	1	44.00	43.15	6	6,056	0.10%
2020/09/07	20	44.02	10	44.36	43.80	10	5,985	0.17%
2020/09/04	15	43.19	50	43.44	44.00	-35	5,950	-0.59%
2020/09/03	32	42.67	13	43.41	42.50	19	5,931	0.32%
2020/09/02	28	43.23	1	43.05	42.90	27	5,994	0.45%
2020/09/01	13	44.35	10	43.88	43.90	3	5,970	0.05%
2020/08/31	2	45.35	4	44.80	44.70	-2	5,915	-0.03%
2020/08/28	3	46.33	4	46.25	45.85	-1	5,923	-0.02%
2020/08/27	10	46.81	12	46.79	46.40	-2	5,964	-0.03%
2020/08/26	16	46.68	10	46.58	46.55	6	5,783	0.10%
2020/08/25	4	44.24	18	44.09	45.00	-14	5,292	-0.26%
2020/08/24	2	42.10	5	42.00	42.45	-3	4,943	-0.06%
2020/08/21	2	39.90	0	0.00	40.00	2	4,879	0.04%
2020/08/20	9	39.21	4	38.90	39.35	5	4,855	0.10%
2020/08/13	0	0.00	1	41.30	41.35	-1	4,785	-0.02%
2020/08/11	2	41.55	0	0.00	41.70	2	4,801	0.04%
2020/08/10	2	42.20	0	0.00	42.20	2	4,800	0.04%
2020/08/07	0	0.00	1	42.20	42.25	-1	4,820	-0.02%
2020/08/05	1	42.60	0	0.00	42.15	1	4,965	0.02%
2020/08/03	8	41.48	0	0.00	41.50	8	4,939	0.16%
2020/07/31	1	41.80	0	0.00	41.85	1	4,860	0.02%
2020/07/30	1	41.70	0	0.00	41.75	1	4,821	0.02%
2020/07/29	0	0.00	1	40.50	40.35	-1	4,748	-0.02%
2020/07/28	0	0.00	1	41.35	40.15	-1	4,759	-0.02%
2020/07/27	0	0.00	7	41.21	40.85	-7	4,806	-0.15%
2020/07/24	1	41.85	0	0.00	41.70	1	4,789	0.02%
2020/07/23	3	43.17	0	0.00	43.00	3	4,732	0.06%
2020/07/22	1	43.65	0	0.00	43.65	1	4,701	0.02%
2020/07/21	3	42.50	0	0.00	42.50	3	4,640	0.06%
2020/07/20	1	42.55	1	43.00	42.95	0	4,574	0.00%
2020/07/17	4	46.40	2	46.60	46.30	2	4,432	0.05%
2020/07/16	17	46.12	0	0.00	46.00	17	4,292	0.40%
2020/07/15	4	46.13	0	0.00	45.95	4	4,248	0.09%
2020/07/14	0	0.00	9	45.68	45.60	-9	4,313	-0.21%
2020/07/13	8	45.80	1	46.00	45.90	7	4,271	0.16%
2020/07/10	6	46.94	1	46.55	46.55	5	4,210	0.12%
2020/07/09	1	48.30	5	47.88	47.85	-4	4,137	-0.10%
2020/07/08	6	47.23	0	0.00	47.35	6	4,053	0.15%
2020/07/07	5	47.72	6	48.24	47.70	-1	3,978	-0.03%
2020/07/06	1	48.80	4	49.55	48.75	-3	3,839	-0.08%
2020/07/03	4	48.78	0	0.00	48.60	4	3,754	0.11%
2020/07/02	8	48.28	0	0.00	48.55	8	3,762	0.21%
2020/07/01	1	48.20	14	48.50	48.50	-13	3,760	-0.35%
2020/06/30	2	46.95	3	47.37	47.90	-1	3,753	-0.03%
2020/06/29	25	46.38	3	46.43	46.15	22	3,738	0.59%
2020/06/24	7	48.04	0	0.00	47.75	7	3,646	0.19%
2020/06/23	1	49.50	0	0.00	49.40	1	3,540	0.03%
2020/06/19	5	50.52	0	0.00	49.95	5	3,536	0.14%
2020/06/18	2	49.10	2	49.80	50.90	0	3,480	0.00%
2020/06/15	1	48.50	1	48.10	48.05	0	3,481	0.00%
2020/06/12	1	49.15	0	0.00	49.10	1	3,496	0.03%
2020/06/11	2	50.15	0	0.00	49.20	2	3,480	0.06%
2020/06/10	9	51.92	5	52.00	52.10	4	3,405	0.12%
2020/06/09	10	51.48	11	51.39	51.30	-1	3,344	-0.03%
2020/06/08	2	49.05	1	49.15	49.50	1	3,269	0.03%
2020/06/05	0	0.00	3	49.62	49.55	-3	3,237	-0.09%
2020/06/04	2	49.45	4	49.46	49.40	-2	3,243	-0.06%
2020/06/03	6	49.87	2	50.10	50.00	4	3,227	0.12%
2020/06/02	3	48.30	4	48.28	48.40	-1	3,117	-0.03%
2020/06/01	2	46.90	0	0.00	47.50	2	3,088	0.06%
2020/05/28	1	47.75	1	47.45	47.35	0	3,094	0.00%
2020/05/25	0	0.00	1	46.00	46.50	-1	3,166	-0.03%
2020/05/20	1	46.25	0	0.00	46.90	1	3,181	0.03%
2020/05/18	0	0.00	3	47.10	47.00	-3	3,246	-0.09%
2020/05/14	2	48.40	3	49.80	47.80	-1	3,272	-0.03%
2020/05/13	2	49.15	2	49.30	50.40	0	3,215	0.00%
2020/05/12	2.4	48.52	6	49.10	49.65	-3.6	3,169	-0.11%
2020/05/11	1	47.90	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	9	47.76	47.65	-9	3,110	-0.29%
2020/05/07	0	0.00	11	47.45	47.75	-11	3,094	-0.36%
2020/05/06	0	0.00	2	46.53	46.35	-2	3,107	-0.06%
2020/05/05	0	0.00	20	46.10	46.00	-20	3,148	-0.64%
2020/05/04	29	45.59	0	0.00	45.50	29	3,161	0.92%
2020/04/30	7	47.25	13	47.59	47.10	-6	3,151	-0.19%
2020/04/29	2	48.10	2	47.98	47.80	0	3,149	0.00%
2020/04/27	4	47.29	8	47.44	47.40	-4	3,240	-0.12%
2020/04/23	19	47.64	5	47.30	46.85	14	3,272	0.43%
2020/04/21	8	46.85	1	47.05	46.10	7	3,275	0.21%
2020/04/20	3	47.75	0	0.00	48.20	3	3,253	0.09%
2020/04/17	2	47.85	7	47.91	47.75	-5	3,221	-0.16%
2020/04/16	3	45.53	21	45.48	46.05	-18	3,149	-0.57%
2020/04/15	10	44.65	4	44.59	44.45	6	3,145	0.19%
2020/04/14	3	43.82	2	44.00	44.00	1	3,159	0.03%
2020/04/13	0	43.20	0	0.00	43.15	0	3,170	0.00%
2020/04/10	0	0.00	4	44.16	43.80	-4	3,188	-0.13%
2020/04/09	2	43.55	12	44.23	44.25	-10	3,222	-0.31%
2020/04/08	10	43.20	2	43.55	43.45	8	3,221	0.25%
2020/04/07	4	41.98	15	41.92	42.40	-11	3,174	-0.35%
2020/04/06	10	40.20	5	40.55	40.40	5	3,131	0.16%
2020/03/31	0	0.00	10	39.40	38.60	-10	3,078	-0.32%
2020/03/27	17	39.34	53	39.22	38.70	-36	3,043	-1.18%
2020/03/26	53	38.83	0	0.00	38.65	53	3,014	1.76%
2020/03/25	0	0.00	12	39.54	39.40	-12	3,008	-0.40%
2020/03/24	10	36.80	0	0.00	36.50	10	2,964	0.34%
2020/03/20	1	37.00	0	0.00	36.55	1	2,945	0.03%
2020/03/19	4	34.13	0	0.00	34.00	4	2,929	0.14%
2020/03/18	2	39.68	0	0.00	37.75	2	2,896	0.07%
2020/03/17	0	0.00	4	39.70	39.30	-4	2,899	-0.14%
2020/03/16	4	40.38	0	0.00	40.00	4	2,936	0.14%
2020/03/13	2	39.48	23	39.14	41.00	-21	2,914	-0.72%
2020/03/12	8	44.41	0	0.00	42.95	8	2,885	0.28%
2020/03/11	0	0.00	1	47.00	46.70	-1	2,843	-0.04%
2020/03/10	1	45.05	0	0.00	46.10	1	2,833	0.04%
2020/03/09	3	45.67	2	46.10	45.30	1	2,855	0.04%
2020/03/06	1	48.30	10	48.60	48.30	-9	2,814	-0.32%
2020/03/04	1	48.15	0	0.00	48.35	1	2,891	0.03%
2020/03/03	1	49.30	0	0.00	49.00	1	2,901	0.03%
2020/02/27	3	49.47	0	0.00	48.95	3	2,867	0.10%
2020/02/26	3	50.40	0	0.00	50.10	3	2,879	0.10%
2020/02/25	3	50.87	0	0.00	51.00	3	2,863	0.10%
2020/02/24	5	51.86	0	0.00	51.80	5	2,903	0.17%
2020/02/20	3	53.37	0	0.00	53.20	3	2,964	0.10%
2020/02/19	14	53.77	8	53.80	53.50	6	2,975	0.20%
2020/02/18	9	52.74	0	0.00	52.30	9	2,953	0.30%
2020/02/17	0	0.00	1	53.40	53.50	-1	3,061	-0.03%
2020/02/14	1	53.10	2	53.25	53.20	-1	3,177	-0.03%
2020/02/13	0	0.00	4	53.53	53.20	-4	3,287	-0.12%
2020/02/12	0	0.00	2	52.50	52.80	-2	3,369	-0.06%
2020/02/11	0	0.00	5	52.20	52.30	-5	3,417	-0.15%
2020/02/10	7	50.97	0	0.00	51.20	7	3,575	0.20%
2020/02/07	0	0.00	2	53.00	52.40	-2	3,887	-0.05%
2020/02/06	3	52.00	4	52.40	52.80	-1	4,146	-0.02%
2020/02/05	1	51.60	9	52.60	52.10	-8	4,369	-0.18%
2020/02/03	5	50.20	0	0.00	51.00	5	4,680	0.11%
2020/01/31	3	53.27	1	53.80	53.00	2	4,735	0.04%
2020/01/30	6	53.43	0	0.00	53.20	6	5,243	0.11%
2020/01/20	1	59.30	0	0.00	59.10	1	5,266	0.02%
2020/01/17	4	59.55	0	0.00	59.50	4	5,318	0.08%
2020/01/16	5	59.42	0	0.00	59.40	5	5,400	0.09%
2020/01/15	5	59.84	0	0.00	59.80	5	5,465	0.09%
2020/01/14	0	0.00	7	60.70	60.70	-7	5,703	-0.12%
2020/01/13	0	0.00	2	60.20	60.30	-2	5,772	-0.03%
2020/01/10	2	59.90	11	59.42	59.60	-9	5,861	-0.15%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	4	60.00	0	0.00	59.70	4	6,020	0.07%
2020/01/07	5	61.84	0	0.00	61.20	5	6,092	0.08%
2020/01/06	0	0.00	13	62.19	62.10	-13	6,167	-0.21%
2020/01/03	3	63.27	33	64.69	63.70	-30	6,200	-0.48%
2020/01/02	2	64.30	5	64.00	64.10	-3	6,331	-0.05%
2019/12/31	2	63.10	0	0.00	63.40	2	6,429	0.03%
2019/12/30	1	63.40	0	0.00	63.30	1	6,658	0.02%
2019/12/27	5	63.30	1	63.20	63.20	4	6,869	0.06%
2019/12/26	0	0.00	6	63.07	63.10	-6	7,063	-0.08%
2019/12/25	1	62.50	0	0.00	62.60	1	7,195	0.01%
2019/12/24	2	62.40	0	0.00	62.30	2	7,296	0.03%
2019/12/20	0	0.00	5	62.88	62.60	-5	7,369	-0.07%
2019/12/18	2	62.50	3	62.80	62.40	-1	7,631	-0.01%
2019/12/17	0	0.00	4	62.90	62.80	-4	7,667	-0.05%
2019/12/16	0	0.00	7	62.47	62.90	-7	7,693	-0.09%
2019/12/13	7	62.40	5	62.40	61.90	2	7,714	0.03%
2019/12/12	4	63.15	2	63.70	62.90	2	7,743	0.03%
2019/12/11	11	63.96	0	0.00	63.30	11	7,751	0.14%
2019/12/10	5	63.20	4	63.43	63.50	1	7,871	0.01%
2019/12/09	0	0.00	2	63.70	63.40	-2	8,005	-0.02%
2019/12/06	3	62.90	3	62.90	62.50	0	8,147	0.00%
2019/12/05	5	63.40	4	63.65	63.30	1	8,208	0.01%
2019/12/04	0	0.00	4	62.65	62.70	-4	8,454	-0.05%
2019/12/03	1	62.00	0	0.00	61.70	1	8,485	0.01%
2019/12/02	12	61.34	0	0.00	61.20	12	8,479	0.14%
2019/11/29	19	63.14	7	63.87	62.50	12	8,447	0.14%
2019/11/27	3	63.90	0	0.00	64.00	3	8,499	0.04%
2019/11/26	0	0.00	2	64.50	64.10	-2	8,509	-0.02%
2019/11/25	6	64.07	25	63.20	63.70	-19	8,510	-0.22%
2019/11/22	5	63.84	0	0.00	63.90	5	8,547	0.06%
2019/11/21	23	63.98	10	64.30	64.30	13	8,765	0.15%
2019/11/20	2	65.20	0	0.00	65.30	2	8,814	0.02%
2019/11/19	5	66.14	0	0.00	66.00	5	9,166	0.05%
2019/11/18	0	0.00	3	66.87	66.70	-3	9,281	-0.03%
2019/11/15	12	66.73	1	66.50	66.40	11	9,341	0.12%
2019/11/14	11	67.21	58	67.87	67.10	-47	9,384	-0.50%
2019/11/13	4	66.80	0	0.00	66.90	4	9,347	0.04%
2019/11/12	2	65.90	13	65.57	65.90	-11	9,479	-0.12%
2019/11/11	36	64.79	1	64.40	64.00	35	9,646	0.36%
2019/11/08	3	66.70	20	66.71	66.90	-17	9,641	-0.18%
2019/11/07	28	66.30	22	65.85	66.30	6	9,805	0.06%
2019/11/06	44	67.13	8	66.83	66.60	36	9,818	0.37%
2019/11/05	13	66.04	14	66.88	66.50	-1	9,702	-0.01%
2019/11/04	4	65.30	12	65.49	65.60	-8	9,686	-0.08%
2019/11/01	15	63.99	3	63.80	63.90	12	9,845	0.12%
2019/10/31	1	64.80	22	64.76	65.00	-21	10,188	-0.21%
2019/10/30	11	63.98	6	63.93	63.90	5	10,575	0.05%
2019/10/29	32	67.08	24	66.92	64.60	8	10,517	0.08%
2019/10/28	8	64.61	1	64.40	64.40	7	10,022	0.07%
2019/10/25	7	64.09	45	63.86	64.20	-38	9,933	-0.38%
2019/10/24	0	0.00	9	63.91	64.00	-9	9,892	-0.09%
2019/10/23	11	62.68	33	62.65	62.70	-22	9,849	-0.22%
2019/10/22	20	63.65	5	65.34	63.10	15	9,833	0.15%
2019/10/21	5	64.10	7	64.10	64.30	-2	9,599	-0.02%
2019/10/18	1	63.20	5	63.62	63.40	-4	9,584	-0.04%
2019/10/17	5	63.14	3	63.37	63.30	2	9,579	0.02%
2019/10/16	2	62.20	4	63.20	63.30	-2	9,571	-0.02%
2019/10/15	6	62.67	5	63.16	62.30	1	9,508	0.01%
2019/10/14	5	62.38	2	62.80	62.30	3	9,441	0.03%
2019/10/09	29	62.43	3	62.33	62.20	26	9,397	0.28%
2019/10/08	17	63.55	7	63.11	62.60	10	9,464	0.11%
2019/10/07	8	62.95	7	63.47	63.70	1	9,548	0.01%
2019/10/04	31	63.17	11	62.63	62.50	20	9,463	0.21%
2019/10/03	23	63.28	19	63.38	63.60	4	9,263	0.04%
2019/10/02	7	62.06	9	62.40	62.50	-2	9,151	-0.02%
2019/10/01	6	61.23	5	61.72	61.00	1	8,990	0.01%
2019/09/27	20	59.05	6	59.20	59.10	14	8,875	0.16%
2019/09/26	15	60.75	0	0.00	60.50	15	8,827	0.17%
2019/09/25	2	60.85	0	0.00	61.00	2	8,887	0.02%
2019/09/24	4	62.00	4	62.43	61.50	0	9,042	0.00%
2019/09/20	0	0.00	2	61.05	61.20	-2	8,840	-0.02%
2019/09/19	2	60.45	1	61.30	60.30	1	8,815	0.01%
2019/09/18	0	0.00	38	61.03	61.10	-38	8,834	-0.43%
2019/09/17	2	61.35	0	0.00	61.00	2	8,793	0.02%
2019/09/16	2	61.90	0	0.00	61.30	2	8,788	0.02%
2019/09/12	10	62.78	1	63.00	62.40	9	8,809	0.10%
2019/09/11	2	62.20	0	0.00	61.80	2	8,800	0.02%
2019/09/10	15	61.60	7	61.51	61.80	8	8,753	0.09%
2019/09/09	1	61.00	2	60.80	60.30	-1	8,612	-0.01%
2019/09/06	3	60.97	73	60.70	59.80	-70	8,539	-0.82%
2019/09/05	7	59.54	5	59.30	59.70	2	8,305	0.02%
2019/09/03	2	58.50	0	0.00	58.80	2	8,340	0.02%
2019/09/02	0	0.00	4	59.40	59.10	-4	8,384	-0.05%
2019/08/30	3	59.07	2	58.90	59.10	1	8,349	0.01%
2019/08/29	0	0.00	1	58.50	58.00	-1	8,373	-0.01%
2019/08/28	3	57.87	4	57.85	57.80	-1	8,474	-0.01%
2019/08/27	2	58.20	2	58.20	57.50	0	8,496	0.00%
2019/08/26	11	58.03	1	59.40	56.70	10	8,490	0.12%
2019/08/23	1	61.30	3	61.43	61.20	-2	8,348	-0.02%
2019/08/22	38	63.03	10	63.43	62.20	28	8,279	0.34%
2019/08/21	1	62.00	2	61.90	61.80	-1	7,926	-0.01%
2019/08/20	1	60.20	6	61.30	60.20	-5	7,874	-0.06%
2019/08/19	3	60.80	0	0.00	60.70	3	7,874	0.04%
2019/08/16	6	59.73	3	59.70	59.30	3	7,800	0.04%
2019/08/15	1	59.00	1	61.00	59.00	0	7,687	0.00%
2019/08/14	16	62.06	21	61.96	62.20	-5	7,419	-0.07%
2019/08/13	13	59.94	12	59.87	59.70	1	7,159	0.01%
2019/08/12	1	60.30	3	59.67	60.00	-2	7,064	-0.03%
2019/08/08	5	58.86	8	59.05	58.70	-3	6,838	-0.04%
2019/08/07	2	58.75	11	58.87	58.40	-9	6,678	-0.13%
2019/08/06	19	59.25	5	58.92	60.40	14	6,522	0.21%
2019/08/05	5	60.36	7	60.63	58.60	-2	6,359	-0.03%
2019/08/02	12	58.93	14	59.29	59.90	-2	6,038	-0.03%
2019/08/01	0	0.00	15	57.76	58.80	-15	5,477	-0.27%
2019/07/31	0	0.00	1	53.30	53.50	-1	5,012	-0.02%
2019/07/29	0	0.00	1	53.40	53.40	-1	5,016	-0.02%
2019/07/25	0	0.00	1	53.80	53.80	-1	5,065	-0.02%
2019/07/24	1	52.80	5	52.70	52.90	-4	5,037	-0.08%
2019/07/23	1	51.60	3	52.20	51.70	-2	5,134	-0.04%
2019/07/22	2	51.80	0	0.00	51.80	2	5,137	0.04%
2019/07/19	9	53.47	0	0.00	53.50	9	5,151	0.17%
2019/07/18	3	53.43	5	53.48	53.00	-2	5,120	-0.04%
2019/07/17	2	55.20	3	55.47	55.10	-1	5,077	-0.02%
2019/07/16	1	55.70	0	0.00	55.80	1	5,016	0.02%
2019/07/15	4	55.75	5	56.10	55.70	-1	4,967	-0.02%
2019/07/12	10	56.05	6	55.70	56.20	4	4,950	0.08%
2019/07/11	8	56.80	4	57.35	56.80	4	4,848	0.08%
2019/07/10	6	55.22	0	0.00	55.50	6	4,634	0.13%
2019/07/09	3	55.03	0	0.00	54.60	3	4,693	0.06%
2019/07/08	4	55.73	0	0.00	55.40	4	4,791	0.08%
2019/07/05	1	54.80	0	0.00	55.50	1	4,967	0.02%
2019/07/04	1	55.20	0	0.00	55.10	1	4,986	0.02%
2019/07/03	3	54.67	0	0.00	54.50	3	5,013	0.06%
2019/07/01	3	56.27	3	56.27	56.50	0	5,152	0.00%
2019/06/28	1	55.90	0	0.00	54.10	1	5,017	0.02%
2019/06/27	0	0.00	2	55.00	55.00	-2	5,004	-0.04%
2019/06/25	1	54.90	0	0.00	54.40	1	5,124	0.02%
2019/06/24	2	55.50	0	0.00	55.70	2	5,088	0.04%
2019/06/21	0	0.00	1	56.20	55.00	-1	5,125	-0.02%
2019/06/19	2	54.55	2	55.10	56.30	0	5,108	0.00%
2019/06/18	5	53.00	6	52.70	52.50	-1	4,982	-0.02%
2019/06/17	1	52.40	1	51.80	51.60	0	4,948	0.00%
2019/06/13	1	51.20	1	50.90	51.40	0	4,970	0.00%
2019/06/11	0	0.00	2	51.50	51.60	-2	5,001	-0.04%
2019/06/10	1	49.55	1	50.70	51.00	0	4,974	0.00%
2019/06/05	12	49.95	2	50.15	49.50	10	5,133	0.19%
2019/06/04	0	0.00	2	48.95	49.00	-2	5,069	-0.04%
2019/05/31	2	48.60	0	0.00	48.25	2	5,001	0.04%
2019/05/30	2	47.68	1	48.20	48.20	1	5,046	0.02%
2019/05/28	1	47.90	0	0.00	46.90	1	5,004	0.02%
2019/05/27	3	46.62	0	0.00	47.05	3	5,015	0.06%
2019/05/24	5	49.00	0	0.00	48.60	5	4,961	0.10%
2019/05/23	6	50.83	5	49.91	50.20	1	4,901	0.02%
2019/05/17	3	52.00	0	0.00	51.80	3	5,326	0.06%
2019/05/16	2	54.45	3	55.00	54.30	-1	5,374	-0.02%
2019/05/13	2	55.40	0	0.00	55.30	2	5,616	0.04%
2019/05/10	15	57.43	0	0.00	58.00	15	5,551	0.27%
2019/05/09	3	59.50	0	0.00	59.80	3	5,460	0.05%
2019/05/06	10	59.45	0	0.00	60.60	10	5,394	0.19%
2019/04/29	5	62.36	2	64.45	61.40	3	5,210	0.06%
2019/04/23	0	0.00	2	66.00	66.00	-2	5,089	-0.04%
2019/04/22	1	67.80	0	0.00	67.40	1	5,075	0.02%
2019/04/18	0	0.00	1	69.30	67.60	-1	5,206	-0.02%
2019/04/17	2	67.90	3	68.60	68.50	-1	5,282	-0.02%
2019/04/15	2	68.10	0	0.00	67.30	2	5,255	0.04%
2019/04/12	0	0.00	27	70.08	69.90	-27	5,180	-0.52%
2019/04/11	21	69.90	29	68.76	67.00	-8	5,076	-0.16%
2019/04/10	1	65.40	3	65.33	65.80	-2	4,800	-0.04%
2019/04/09	0	0.00	2	65.00	64.80	-2	4,748	-0.04%
2019/04/08	0	0.00	15	63.75	64.20	-15	4,694	-0.32%
2019/04/03	0	0.00	8	62.76	61.90	-8	4,510	-0.18%
2019/04/02	0	0.00	1	61.00	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	2	61.00	60.00	-2	4,335	-0.05%
2019/03/29	2	60.80	0	0.00	60.70	2	4,286	0.05%
2019/03/28	0	0.00	1	59.90	60.00	-1	4,194	-0.02%
2019/03/26	0	0.00	3	59.83	60.00	-3	4,155	-0.07%
2019/03/25	5	58.14	3	57.90	57.90	2	4,125	0.05%
2019/03/22	5	60.50	4	59.80	60.10	1	4,051	0.02%
2019/03/21	2	61.10	1	62.00	61.00	1	4,009	0.02%
2019/03/20	4	60.40	0	0.00	60.90	4	3,961	0.10%
2019/03/19	1	61.40	0	0.00	61.50	1	3,908	0.03%
2019/03/18	17	62.55	0	0.00	61.50	17	3,882	0.44%
2019/03/15	2	62.15	0	0.00	62.40	2	3,841	0.05%
2019/03/14	1	62.30	0	0.00	62.20	1	3,792	0.03%
2019/03/13	2	62.10	2	62.40	62.50	0	3,775	0.00%
2019/03/12	3	62.67	9	62.72	62.00	-6	3,727	-0.16%
2019/03/11	0	0.00	1	59.80	59.80	-1	3,536	-0.03%
2019/03/07	7	58.71	0	0.00	57.90	7	3,641	0.19%
2019/03/06	4	60.30	2	59.90	59.80	2	3,746	0.05%
2019/03/05	2	61.80	5	60.80	60.10	-3	3,727	-0.08%
2019/03/04	2	58.30	10	59.50	59.40	-8	3,641	-0.22%
2019/02/27	6	57.42	1	58.10	58.20	5	3,573	0.14%
2019/02/26	6	57.75	0	0.00	57.70	6	3,559	0.17%
2019/02/25	1	57.90	20	58.00	58.50	-19	3,532	-0.54%
2019/02/22	0	0.00	1	58.90	58.00	-1	3,510	-0.03%
2019/02/21	2	57.50	1	59.30	58.00	1	3,517	0.03%
2019/02/20	2	58.80	0	0.00	59.00	2	3,565	0.06%
2019/02/19	2	59.65	4	59.90	59.70	-2	3,543	-0.06%
2019/02/18	4	58.30	6	58.10	58.20	-2	3,484	-0.06%
2019/02/15	3	55.53	2	56.70	56.70	1	3,413	0.03%
2019/02/14	1	55.30	12	55.56	55.00	-11	3,443	-0.32%
2019/02/13	0	0.00	3	51.93	53.50	-3	3,282	-0.09%
2019/02/12	3	51.33	0	0.00	51.60	3	3,297	0.09%
2019/02/11	1	51.10	0	0.00	50.90	1	3,287	0.03%
2019/01/28	0	0.00	5	50.20	50.50	-5	3,267	-0.15%
2019/01/24	0	0.00	1	49.55	49.70	-1	3,320	-0.03%
2019/01/22	6	48.64	5	50.00	48.55	1	3,339	0.03%
2019/01/21	0	0.00	1	49.80	49.65	-1	3,335	-0.03%
2019/01/17	6	48.13	0	0.00	47.90	6	3,386	0.18%
2019/01/16	0	0.00	1	51.50	50.90	-1	3,300	-0.03%
2019/01/14	1	50.40	1	49.50	49.65	0	3,218	0.00%
2019/01/11	2	49.75	4	49.68	49.65	-2	3,210	-0.06%
2019/01/10	2	49.95	6	50.09	49.85	-4	3,201	-0.12%
2019/01/09	6	47.78	7	48.45	48.45	-1	3,096	-0.03%
2019/01/04	0	0.00	1	43.80	43.55	-1	2,957	-0.03%
2019/01/03	1	44.05	1	44.60	44.60	0	2,948	0.00%
2018/12/28	0	0.00	1	44.10	43.45	-1	2,932	-0.03%
2018/12/25	2	42.90	0	0.00	43.10	2	2,972	0.07%
2018/12/22	2	43.20	0	0.00	43.00	2	3,022	0.07%
2018/12/20	1	42.55	1	42.50	42.60	0	3,016	0.00%
2018/12/18	0	0.00	5	43.70	43.60	-5	2,983	-0.17%
2018/12/17	0	0.00	13	43.18	43.30	-13	2,969	-0.44%
2018/12/14	5	42.95	0	0.00	42.95	5	3,025	0.17%
2018/12/12	0	0.00	3	45.20	45.00	-3	3,048	-0.10%
2018/12/11	0	0.00	1	44.05	43.95	-1	3,047	-0.03%
2018/12/10	1	43.20	0	0.00	44.35	1	3,060	0.03%
2018/12/05	3	45.90	0	0.00	47.50	3	3,062	0.10%
2018/12/04	0	0.00	1	47.55	46.90	-1	3,072	-0.03%
2018/12/03	1	49.15	3	49.00	48.60	-2	3,083	-0.06%
2018/11/30	8	45.83	7	46.06	46.00	1	3,069	0.03%
2018/11/29	100	44.14	2	44.18	44.45	98	2,983	3.28%
2018/11/28	7	41.83	14	41.59	42.30	-7	2,850	-0.25%
2018/11/27	10	40.83	2	41.40	41.20	8	2,829	0.28%
2018/11/26	5	41.04	5	41.60	40.95	0	2,806	0.00%
2018/11/23	0	0.00	1	40.60	40.60	-1	2,806	-0.04%
2018/11/22	0	0.00	1	42.50	41.30	-1	2,808	-0.04%
2018/11/20	0	0.00	5	41.96	42.60	-5	2,804	-0.18%
2018/11/19	5	42.80	10	42.55	42.30	-5	2,752	-0.18%
2018/11/16	0	0.00	10	40.08	41.10	-10	2,609	-0.38%
2018/11/13	4	40.15	0	0.00	40.05	4	2,384	0.17%
2018/11/12	0	0.00	1	37.65	37.50	-1	2,262	-0.04%
2018/11/09	8	36.36	5	36.59	36.50	3	2,214	0.14%
2018/11/08	0	0.00	1	39.65	39.50	-1	2,134	-0.05%
2018/11/07	5	38.50	1	38.65	38.50	4	2,098	0.19%
2018/11/06	0	0.00	1	38.90	38.85	-1	2,098	-0.05%
2018/11/02	3	41.05	3	41.08	41.00	0	2,096	0.00%
2018/11/01	5	41.80	0	0.00	41.30	5	2,095	0.24%
2018/10/29	2	41.20	0	0.00	39.95	2	2,189	0.09%
2018/10/25	9	41.66	1	42.15	40.90	8	2,219	0.36%
2018/10/24	0	0.00	2	45.35	45.40	-2	2,205	-0.09%
2018/10/17	3	44.95	3	44.65	44.00	0	2,263	0.00%
2018/10/12	2	43.60	4	42.98	43.95	-2	2,475	-0.08%
2018/10/11	1	43.70	0	0.00	43.05	1	2,478	0.04%
2018/10/09	2	49.30	0	0.00	47.80	2	2,458	0.08%
2018/10/08	2	49.00	0	0.00	49.20	2	2,459	0.08%
2018/10/03	1	50.60	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	50.70	0	0.00	51.40	1	2,458	0.04%
2018/09/28	0	0.00	1	48.25	48.85	-1	2,425	-0.04%
2018/09/27	1	48.75	0	0.00	48.70	1	2,432	0.04%
2018/09/26	1	49.10	0	0.00	49.15	1	2,440	0.04%
2018/09/25	5	49.00	0	0.00	48.25	5	2,441	0.20%
2018/09/20	0	0.00	2	50.25	49.00	-2	2,524	-0.08%
2018/09/19	2	50.05	0	0.00	50.20	2	2,482	0.08%
2018/09/14	2	47.35	0	0.00	48.45	2	2,438	0.08%
2018/09/12	1	47.10	1	47.85	48.00	0	2,438	0.00%
2018/09/11	2	48.15	0	0.00	47.30	2	2,439	0.08%
2018/09/10	2	50.70	0	0.00	48.00	2	2,440	0.08%
2018/09/07	0	0.00	2	52.00	51.30	-2	2,415	-0.08%
2018/09/06	0	0.00	2	54.20	53.80	-2	2,382	-0.08%
2018/09/05	1	55.40	0	0.00	55.00	1	2,333	0.04%
2018/08/31	10	56.80	10	56.70	57.00	0	2,314	0.00%
2018/08/30	2	58.35	0	0.00	57.70	2	2,359	0.08%
2018/08/29	3	58.57	0	0.00	58.90	3	2,395	0.13%
2018/08/28	1	59.10	0	0.00	59.00	1	2,385	0.04%
2018/08/16	1	57.60	0	0.00	58.00	1	2,365	0.04%
2018/08/13	5	57.60	0	0.00	56.80	5	2,417	0.21%
2018/08/10	2	59.50	0	0.00	59.00	2	2,402	0.08%
2018/08/09	5	60.20	0	0.00	59.60	5	2,390	0.21%
2018/08/08	1	59.80	10	60.00	60.40	-9	2,374	-0.38%
2018/08/07	5	59.90	2	60.70	60.00	3	2,353	0.13%
2018/08/02	10	57.60	10	57.40	56.50	0	2,267	0.00%
2018/08/01	3	56.30	41	57.36	57.70	-38	2,247	-1.69%
2018/07/31	32	57.56	5	57.00	57.50	27	2,207	1.22%
2018/07/30	0	0.00	1	58.00	56.50	-1	2,214	-0.05%
2018/07/27	28	56.24	1	56.00	56.40	27	2,182	1.24%
2018/07/25	1	54.50	0	0.00	54.50	1	2,164	0.05%
2018/07/24	0	0.00	30	54.73	55.70	-30	2,180	-1.38%
2018/07/23	30	56.90	0	0.00	55.20	30	2,183	1.37%
2018/07/20	0	0.00	1	54.40	55.80	-1	2,136	-0.05%
2018/07/19	3	53.47	2	53.50	53.40	1	2,080	0.05%
2018/07/18	6	53.47	1	54.10	52.60	5	2,038	0.25%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/16	0	0.00	2	52.90	52.90	-2	2,047	-0.10%
2018/07/13	2	54.00	0	0.00	54.20	2	2,049	0.10%
2018/07/10	0	0.00	1	54.40	54.30	-1	2,046	-0.05%
2018/07/02	4	62.60	42	61.60	60.00	-38	2,065	-1.84%
2018/06/29	42	63.30	0	0.00	61.80	42	2,057	2.04%
2018/06/28	2	59.45	0	0.00	59.70	2	1,968	0.10%
2018/06/26	1	57.80	1	58.40	58.20	0	1,966	0.00%
2018/06/19	1	62.60	1	62.20	61.30	0	2,030	0.00%
2018/06/14	1	61.50	10	61.60	61.10	-9	2,064	-0.44%
2018/06/12	1	60.80	0	0.00	60.80	1	2,089	0.05%
2018/06/06	11	62.26	4	61.13	62.60	7	2,076	0.34%
2018/06/05	2	59.20	2	59.70	59.20	0	2,032	0.00%
2018/06/01	1	57.90	0	0.00	57.60	1	2,017	0.05%
2018/05/30	3	57.80	3	57.57	57.20	0	2,110	0.00%
2018/05/21	0	0.00	1	57.00	56.90	-1	2,449	-0.04%
2018/05/18	1	56.10	0	0.00	55.30	1	2,413	0.04%
2018/05/17	0	0.00	1	56.40	56.30	-1	2,437	-0.04%
2018/05/15	0	0.00	2	56.90	56.90	-2	2,500	-0.08%
2018/05/14	3	58.20	1	57.40	57.20	2	2,529	0.08%
2018/05/11	3	58.80	0	0.00	58.20	3	2,537	0.12%
2018/05/09	0	0.00	2	58.60	58.50	-2	2,504	-0.08%
2018/05/04	0	0.00	4	56.80	56.70	-4	2,594	-0.15%
2018/05/02	0	0.00	1	59.70	59.60	-1	2,695	-0.04%
2018/04/27	1	59.30	0	0.00	56.60	1	2,854	0.04%
2018/04/24	7	57.54	7	57.56	57.80	0	3,008	0.00%
2018/04/11	1	61.90	0	0.00	62.10	1	3,943	0.03%
2018/04/10	1	61.60	0	0.00	61.30	1	3,984	0.03%
2018/03/27	1	63.50	0	0.00	63.30	1	4,155	0.02%
2018/03/23	0	0.00	2	64.00	64.50	-2	4,164	-0.05%
2018/03/22	0	0.00	2	64.35	63.30	-2	4,141	-0.05%
2018/03/20	3	66.80	2	66.25	66.00	1	4,143	0.02%
2018/03/16	0	0.00	1	69.40	71.40	-1	4,144	-0.02%
2018/03/14	1	68.80	0	0.00	69.00	1	4,215	0.02%
2018/03/13	2	69.40	0	0.00	69.90	2	4,231	0.05%
2018/03/12	5	68.80	2	69.05	68.30	3	4,264	0.07%
2018/03/08	6	70.18	1	70.30	70.00	5	4,337	0.12%
2018/03/06	1	69.70	4	70.12	70.50	-3	4,424	-0.07%
2018/03/05	3	70.70	0	0.00	70.60	3	4,465	0.07%
2018/02/27	2	76.75	1	75.10	75.00	1	4,433	0.02%
2018/02/26	5	76.80	4	76.95	77.00	1	4,453	0.02%
2018/02/22	2	74.45	1	74.60	74.00	1	4,790	0.02%
2018/02/21	2	72.90	1	74.20	72.80	1	4,746	0.02%
2018/02/12	1	74.00	0	0.00	73.30	1	4,688	0.02%
2018/02/09	1	73.70	0	0.00	74.60	1	4,675	0.02%
2018/02/08	1	77.00	2	77.35	76.70	-1	4,627	-0.02%
2018/02/07	2	77.75	1	78.20	78.90	1	4,601	0.02%
2018/02/06	7	74.51	0	0.00	74.30	7	4,559	0.15%
2018/02/02	1	80.00	2	79.85	79.90	-1	4,517	-0.02%
2018/01/31	1	82.50	2	82.10	82.60	-1	4,510	-0.02%
2018/01/30	4	82.93	8	82.54	82.70	-4	4,526	-0.09%
2018/01/29	5	82.54	5	82.86	80.80	0	4,492	0.00%
2018/01/26	3	82.20	4	82.60	82.00	-1	4,449	-0.02%
2018/01/25	13	82.30	10	82.98	82.00	3	4,443	0.07%
2018/01/24	3	81.93	4	82.75	82.40	-1	4,483	-0.02%
2018/01/23	4	81.28	4	81.25	81.40	0	4,510	0.00%
2018/01/22	0	0.00	2	79.00	79.40	-2	4,511	-0.04%
2018/01/18	2	75.95	0	0.00	75.80	2	4,455	0.04%
2018/01/17	1	79.60	0	0.00	77.90	1	4,395	0.02%
2018/01/16	3	81.33	2	81.75	80.30	1	4,293	0.02%
2018/01/11	3	74.50	0	0.00	74.40	3	4,021	0.07%
2018/01/10	3	75.27	0	0.00	74.00	3	3,986	0.08%
2018/01/09	6	78.93	1	78.60	79.30	5	3,779	0.13%
2018/01/08	1	84.00	0	0.00	84.00	1	3,662	0.03%
2018/01/05	0	0.00	1	89.60	88.30	-1	3,612	-0.03%
2018/01/03	0	0.00	1	86.90	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	1	82.00	82.60	-1	3,514	-0.03%