致伸 (4915)-國泰-新莊券商分點個股進出

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
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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	24	96.31	21	95.72	96.20	3	5,933	0.05%
2024/05/03	6.1	96.38	6	95.75	96.40	0.1	5,857	0.00%
2024/05/02	9.1	96.57	11	96.34	94.60	-1.9	5,742	-0.03%
2024/04/30	19.1	96.81	11	97.15	97.00	8.1	5,565	0.14%
2024/04/26	1	86.60	1	85.50	87.40	0	5,220	0.00%
2024/04/25	2	86.45	2	86.90	85.50	0	5,202	0.00%
2024/04/24	10	88.10	9	88.00	87.70	1	5,205	0.02%
2024/04/23	1	87.40	1	86.80	88.00	0	5,167	0.00%
2024/04/22	4	85.73	2	85.90	85.80	2	5,116	0.04%
2024/04/19	0	0.00	2	86.20	85.40	-2	5,068	-0.04%
2024/04/18	2	86.15	3.5	86.89	87.00	-1.5	4,989	-0.03%
2024/04/17	2	84.75	1	84.70	85.30	1	4,938	0.02%
2024/04/16	2	85.20	4	84.93	84.70	-2	4,932	-0.04%
2024/04/15	1	85.80	2	85.85	85.30	-1	4,895	-0.02%
2024/04/12	4	85.65	1	85.69	85.00	3	4,934	0.06%
2024/04/11	3	85.00	8	85.96	86.80	-5	4,916	-0.10%
2024/04/10	2	84.50	7	84.51	84.70	-5	4,936	-0.10%
2024/04/08	2	82.50	0	0.00	82.50	2	4,973	0.04%
2024/04/03	1	82.80	0	0.00	83.00	1	5,001	0.02%
2024/04/02	1	83.00	0	0.00	82.70	1	4,986	0.02%
2024/04/01	3	83.40	0.1	83.50	82.70	3	5,017	0.06%
2024/03/29	11	83.77	7.6	84.00	83.70	3.4	4,986	0.07%
2024/03/28	2	86.10	3	88.00	85.80	-1	4,785	-0.02%
2024/03/27	2	83.89	5	85.16	85.20	-3	4,614	-0.06%
2024/03/26	1	81.90	1	82.00	82.10	0	4,584	0.00%
2024/03/25	2	82.40	2	82.45	82.80	0	4,669	0.00%
2024/03/22	2	84.60	2	84.35	84.50	0	4,739	0.00%
2024/03/21	1	85.72	3.2	85.06	86.70	-2.1	4,831	-0.04%
2024/03/20	23.4	88.18	21.3	88.70	85.50	2.1	4,867	0.04%
2024/03/19	1.3	84.42	3.1	82.95	85.00	-1.9	4,775	-0.04%
2024/03/18	1	80.20	0	0.00	80.20	1	4,679	0.02%
2024/03/15	0	0.00	0.5	78.80	78.70	-0.5	4,653	-0.01%
2024/03/14	6.1	78.10	3	79.40	79.50	3.1	4,607	0.07%
2024/03/13	1	78.60	14	78.86	78.70	-13	4,524	-0.29%
2024/03/12	1	75.30	2.1	77.14	77.50	-1.1	4,410	-0.02%
2024/03/11	1	74.50	3.3	74.55	74.60	-2.3	4,378	-0.05%
2024/03/08	0.1	73.80	2.2	73.79	73.30	-2.1	4,365	-0.05%
2024/03/07	2.3	76.13	2	75.75	75.80	0.3	4,238	0.01%
2024/03/06	0.1	76.39	1	76.40	76.90	-0.9	4,203	-0.02%
2024/03/05	1	75.80	1.4	75.83	76.80	-0.4	4,210	-0.01%
2024/03/04	1	75.60	5	74.72	75.70	-4	4,155	-0.10%
2024/03/01	0.3	73.55	3	73.17	73.10	-2.7	4,067	-0.07%
2024/02/29	5	71.60	1	72.50	72.80	4	4,014	0.10%
2024/02/27	7	71.70	1	71.99	72.00	6	3,969	0.15%
2024/02/26	0	0.00	0.3	71.50	72.00	-0.3	3,924	-0.01%
2024/02/23	1	72.30	2.7	71.99	72.40	-1.7	3,887	-0.04%
2024/02/22	5	71.22	8	71.51	71.20	-3	3,832	-0.08%
2024/02/21	0	0.00	2.6	69.55	68.90	-2.6	3,686	-0.07%
2024/02/20	0.1	68.92	0.2	69.20	68.90	-0.1	3,651	0.00%
2024/02/19	4	69.10	3	69.13	69.10	1	3,650	0.03%
2024/02/16	3	68.57	1.1	68.50	68.30	2	3,645	0.05%
2024/02/15	2	68.10	0.3	68.10	68.50	1.7	3,661	0.05%
2024/02/01	0	0.00	1	65.80	66.50	-1	3,653	-0.03%
2024/01/30	0.1	66.40	0	66.50	65.80	0	3,775	0.00%
2024/01/29	0	0.00	2	65.70	66.70	-2	3,831	-0.05%
2024/01/26	0	0.00	2	65.65	65.80	-2	3,864	-0.05%
2024/01/25	0	0.00	0	65.80	65.80	0	3,975	0.00%
2024/01/24	2	65.00	0	65.50	65.10	2	4,247	0.05%
2024/01/22	0	0.00	0.1	65.20	64.80	-0.1	4,254	0.00%
2024/01/19	2	65.00	1	65.20	65.20	1	4,249	0.02%
2024/01/17	0	0.00	1	65.60	65.30	-1	4,274	-0.02%
2024/01/16	0	0.00	1	65.70	65.90	-1	4,329	-0.02%
2024/01/15	3	65.17	0	0.00	65.80	3	4,353	0.07%
2024/01/10	0	0.00	1	65.50	65.60	-1	4,427	-0.02%
2024/01/09	1	65.60	4.2	65.70	64.90	-3.2	4,406	-0.07%
2024/01/08	6	64.80	4.4	64.86	65.50	1.6	4,407	0.04%
2024/01/05	0	66.70	0	0.00	66.40	0	4,324	0.00%
2024/01/04	2	66.80	1	67.10	67.20	1	4,322	0.02%
2024/01/03	1	66.80	3	67.45	67.20	-2	4,297	-0.05%
2024/01/02	0	0.00	4.3	67.56	67.50	-4.3	4,282	-0.10%
2023/12/29	0	0.00	3	67.30	67.70	-3	4,260	-0.07%
2023/12/28	0.1	66.80	0	0.00	67.10	0.1	4,221	0.00%
2023/12/27	3	65.97	2.1	66.05	66.40	0.9	4,208	0.02%
2023/12/26	2	65.70	17	65.99	66.10	-15	4,168	-0.36%
2023/12/25	14	66.18	5.2	66.06	66.00	8.8	4,151	0.21%
2023/12/22	10	65.55	77.5	65.62	65.70	-67.5	4,124	-1.64%
2023/12/21	35.1	66.29	1.3	66.38	66.20	33.8	4,084	0.83%
2023/12/20	51.3	66.78	6.3	66.93	67.10	45	4,009	1.12%
2023/12/19	4	66.25	2	65.50	65.90	2	3,879	0.05%
2023/12/18	10.7	66.96	24	66.63	66.60	-13.3	3,773	-0.35%
2023/12/15	8.2	67.16	13	67.16	66.20	-4.8	3,702	-0.13%
2023/12/14	13.1	65.90	1.2	66.42	66.80	11.9	3,588	0.33%
2023/12/13	15	65.54	5	65.30	65.70	10	3,517	0.28%
2023/12/12	0	63.70	0	0.00	64.20	0	3,520	0.00%
2023/12/11	1.1	63.41	2	63.65	63.50	-1	3,570	-0.03%
2023/12/08	2	63.85	0	0.00	63.80	2	3,727	0.05%
2023/12/07	0.3	64.40	3	64.20	63.80	-2.7	4,022	-0.07%
2023/12/06	1	64.50	0	0.00	63.90	1	4,072	0.02%
2023/12/05	3	64.63	0	0.00	64.70	3	4,088	0.07%
2023/12/04	1.1	64.85	3	65.17	64.80	-1.9	4,222	-0.04%
2023/12/01	2	64.90	3	65.13	65.20	-1	4,303	-0.02%
2023/11/30	4	65.10	0	0.00	64.50	4	4,396	0.09%
2023/11/29	1	65.50	0	0.00	65.50	1	4,342	0.02%
2023/11/27	2	64.60	0	0.00	64.40	2	4,359	0.05%
2023/11/24	1	64.60	0	0.00	64.60	1	4,391	0.02%
2023/11/22	1	63.90	0	0.00	64.20	1	4,419	0.02%
2023/11/21	0	64.30	1	64.40	64.10	-1	4,436	-0.02%
2023/11/20	1.1	64.13	0	0.00	64.40	1.1	4,419	0.02%
2023/11/17	2	63.95	0	0.00	63.70	2	4,417	0.05%
2023/11/16	2	63.60	0	0.00	63.80	2	4,407	0.05%
2023/11/15	0.1	63.70	0	0.00	63.70	0.1	4,398	0.00%
2023/11/14	2.1	63.86	0	0.00	63.70	2.1	4,358	0.05%
2023/11/13	1	64.60	0	0.00	64.50	1	4,336	0.02%
2023/11/09	3.1	63.84	2	64.30	64.00	1.1	4,355	0.02%
2023/11/08	1.2	64.38	1	64.20	64.30	0.2	4,333	0.00%
2023/11/07	0	63.60	0	0.00	63.40	0	4,293	0.00%
2023/11/06	2.4	64.75	5	64.28	64.60	-2.6	4,229	-0.06%
2023/11/02	7.1	62.82	2	63.15	63.10	5.1	4,161	0.12%
2023/11/01	3.2	62.63	14.1	66.29	62.40	-10.9	4,091	-0.27%
2023/10/31	1.1	69.04	0	0.00	69.00	1.1	3,844	0.03%
2023/10/27	0.7	68.80	0	0.00	69.00	0.7	3,948	0.02%
2023/10/26	0	69.30	0	0.00	69.00	0	4,012	0.00%
2023/10/25	15	70.67	2	71.50	70.70	13	4,103	0.32%
2023/10/24	1	70.60	1.5	70.93	70.50	-0.5	4,120	-0.01%
2023/10/23	0	0.00	1	70.20	70.20	-1	4,025	-0.02%
2023/10/20	1	68.80	0	0.00	68.80	1	4,015	0.02%
2023/10/19	0	70.50	0	0.00	70.30	0	4,015	0.00%
2023/10/18	2	70.20	2	70.55	70.00	0	4,099	0.00%
2023/10/17	0	0.00	1	70.60	69.90	-1	4,062	-0.02%
2023/10/16	4	70.15	3	71.23	69.90	1	4,098	0.02%
2023/10/13	0.3	72.06	1	71.99	71.70	-0.7	4,124	-0.02%
2023/10/12	3	71.67	0	0.00	71.90	3	4,126	0.07%
2023/10/11	3	70.30	4.1	71.15	71.20	-1.1	4,123	-0.03%
2023/10/06	1	70.51	1	70.60	70.00	0	4,156	0.00%
2023/10/05	1	70.13	1	70.80	71.00	0	4,178	0.00%
2023/10/04	0	0.00	1	70.00	69.30	-1	4,164	-0.02%
2023/10/03	0	0.00	1	69.60	69.50	-1	4,146	-0.02%
2023/10/02	0	0.00	1	68.70	69.10	-1	4,167	-0.02%
2023/09/28	0.3	69.80	0	0.00	69.20	0.3	4,223	0.01%
2023/09/26	0	0.00	2	70.75	70.20	-2	4,428	-0.05%
2023/09/25	0	0.00	43	71.47	71.70	-43	4,468	-0.96%
2023/09/22	1	69.70	2	70.10	70.30	-1	4,495	-0.02%
2023/09/21	1	70.00	8	69.80	70.00	-7	4,626	-0.15%
2023/09/20	2	70.70	4	70.78	70.90	-2	4,615	-0.04%
2023/09/19	6	73.20	5	72.96	73.00	1	4,529	0.02%
2023/09/18	42	72.26	2	72.55	72.30	40	4,483	0.89%
2023/09/15	0	0.00	4	72.43	71.90	-4	4,428	-0.09%
2023/09/14	4.1	72.24	6	72.08	71.80	-1.9	4,349	-0.04%
2023/09/13	20.5	71.05	22	71.62	71.70	-1.5	4,260	-0.04%
2023/09/12	25	70.56	19	70.92	70.40	6	4,110	0.15%
2023/09/11	0	0.00	1	68.60	67.90	-1	3,817	-0.03%
2023/09/08	4	67.98	3	68.40	68.30	1	3,782	0.03%
2023/09/07	6.1	68.66	4	68.93	68.30	2.1	3,796	0.06%
2023/09/06	6	67.83	4	68.05	68.00	2	3,658	0.05%
2023/09/05	3.1	67.60	5.1	67.66	67.80	-2	3,589	-0.06%
2023/09/04	0.1	65.70	0	0.00	65.80	0.1	3,513	0.00%
2023/09/01	2	65.90	2	65.70	65.90	0	3,514	0.00%
2023/08/31	0	66.00	1	65.90	66.30	-1	3,556	-0.03%
2023/08/30	2	66.15	4.7	65.83	65.90	-2.7	3,579	-0.07%
2023/08/29	0	0.00	1	64.70	65.40	-1	3,574	-0.03%
2023/08/28	1	65.00	1	64.90	64.40	0	3,572	0.00%
2023/08/25	0	0.00	1.1	65.01	65.20	-1.1	3,587	-0.03%
2023/08/24	2	64.75	1	64.90	64.80	1	3,597	0.03%
2023/08/23	0	0.00	1	64.50	64.50	-1	3,630	-0.03%
2023/08/21	1	63.80	0	0.00	64.10	1	3,866	0.03%
2023/08/17	1	64.50	3	64.43	64.50	-2	3,928	-0.05%
2023/08/16	0	0.00	2	64.06	64.50	-2	3,929	-0.05%
2023/08/15	0	63.00	0	0.00	62.90	0	3,902	0.00%
2023/08/14	0	62.20	0	0.00	61.90	0	3,906	0.00%
2023/08/11	0.2	62.90	4	63.00	62.80	-3.8	3,924	-0.10%
2023/08/09	0	0.00	22	63.38	63.90	-22	3,923	-0.56%
2023/08/08	1	63.40	0	0.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	2	65.00	64.60	-2	3,912	-0.05%
2023/08/04	1.2	62.97	11	63.16	63.30	-9.8	3,897	-0.25%
2023/08/02	1.2	65.01	0	64.00	64.00	1.1	3,880	0.03%
2023/08/01	0	0.00	1.2	65.70	65.90	-1.2	3,874	-0.03%
2023/07/31	1.2	65.04	0	65.00	64.50	1.2	3,913	0.03%
2023/07/28	3.3	65.59	9	65.77	66.00	-5.7	3,870	-0.15%
2023/07/27	1	65.50	1.1	64.71	64.40	-0.1	3,885	0.00%
2023/07/26	2	64.90	0	0.00	64.70	2	3,849	0.05%
2023/07/25	0	0.00	1	64.70	64.70	-1	3,848	-0.03%
2023/07/24	1	63.40	1	64.10	63.60	0	3,823	0.00%
2023/07/21	1	65.00	3	65.07	64.40	-2	3,803	-0.05%
2023/07/20	0	0.00	6	63.37	63.40	-6	3,723	-0.16%
2023/07/19	0.1	63.90	0	0.00	62.90	0.1	3,724	0.00%
2023/07/18	4	64.18	2	64.55	64.60	2	3,711	0.05%
2023/07/17	1	63.60	1	63.60	64.10	0	3,697	0.00%
2023/07/14	0.1	63.70	0	0.00	63.60	0.1	3,723	0.00%
2023/07/13	2	64.25	0	0.00	63.30	2	3,730	0.05%
2023/07/10	0	0.00	1	60.70	60.50	-1	3,681	-0.03%
2023/07/07	2	61.00	0	0.00	60.60	2	3,693	0.05%
2023/07/06	1	62.10	0	0.00	61.70	1	3,673	0.03%
2023/07/05	1	62.90	0	0.00	63.00	1	3,596	0.03%
2023/07/04	4	61.63	2	61.65	61.40	2	3,530	0.06%
2023/07/03	6	66.08	0	0.00	65.90	6	3,373	0.18%
2023/06/30	3	65.53	1	65.80	65.80	2	3,307	0.06%
2023/06/29	1	66.30	1.1	66.21	65.80	-0.1	3,259	0.00%
2023/06/27	1	64.10	3	64.30	64.50	-2	3,082	-0.06%
2023/06/26	0	0.00	2	64.70	64.60	-2	3,075	-0.07%
2023/06/20	1	64.50	0	0.00	65.00	1	3,106	0.03%
2023/06/19	1	65.20	3	65.20	65.40	-2	3,115	-0.06%
2023/06/16	0	0.00	0.3	66.05	65.70	-0.3	3,124	-0.01%
2023/06/15	0	0.00	2	65.70	66.00	-2	3,130	-0.06%
2023/06/14	0.5	66.20	0	0.00	65.70	0.5	3,189	0.02%
2023/06/13	1	66.10	2.1	66.09	66.30	-1.1	3,252	-0.03%
2023/06/12	0	0.00	0.1	65.20	65.00	-0.1	3,212	0.00%
2023/06/09	0	65.30	2	65.20	65.40	-2	3,219	-0.06%
2023/06/08	0	0.00	6	64.57	64.90	-6	3,243	-0.18%
2023/06/06	1	64.60	1	64.40	64.60	0	3,312	0.00%
2023/06/02	0.1	64.70	2	64.75	64.50	-2	3,338	-0.06%
2023/06/01	11	64.77	10.6	64.79	64.70	0.5	3,416	0.01%
2023/05/31	0	0.00	4.2	63.92	64.60	-4.2	3,537	-0.12%
2023/05/30	2	64.10	1.2	64.10	64.00	0.8	3,695	0.02%
2023/05/29	0	0.00	2.5	64.28	64.40	-2.5	3,896	-0.06%
2023/05/26	5	64.30	0	0.00	64.10	5	3,999	0.13%
2023/05/25	11	64.31	8.1	64.51	64.60	2.9	3,927	0.07%
2023/05/24	0.1	62.60	1	62.70	62.70	-1	3,816	-0.02%
2023/05/22	1.3	63.05	1	63.58	63.10	0.3	3,776	0.01%
2023/05/18	0	0.00	2	62.40	62.50	-2	3,817	-0.05%
2023/05/17	4	62.75	4	62.85	62.60	0	3,832	0.00%
2023/05/16	2	62.10	0.1	61.91	62.50	1.9	3,798	0.05%
2023/05/12	6	61.53	1	61.11	61.80	5	3,888	0.13%
2023/05/11	1	60.80	1	62.10	60.80	0	3,938	0.00%
2023/05/10	0	0.00	10	61.97	62.20	-10	3,932	-0.25%
2023/05/09	0	0.00	1	62.10	61.70	-1	3,953	-0.03%
2023/05/08	2.1	61.75	3	61.77	61.60	-0.9	3,971	-0.02%
2023/05/05	4	63.13	6	62.95	62.50	-2	4,006	-0.05%
2023/05/04	1	62.90	2.1	62.46	62.20	-1.1	3,977	-0.03%
2023/05/03	16	62.34	24.5	62.49	62.50	-8.5	4,012	-0.21%
2023/05/02	1	60.30	8	60.50	60.60	-7	3,946	-0.18%
2023/04/26	4.1	58.53	1	58.80	58.80	3.1	3,982	0.08%
2023/04/25	1	59.20	4.5	59.20	58.90	-3.5	3,991	-0.09%
2023/04/24	4	59.58	4.1	59.90	59.90	-0.1	3,977	0.00%
2023/04/21	1	60.10	9.1	59.89	59.80	-8.1	3,965	-0.20%
2023/04/20	13.1	60.73	15	60.49	60.50	-1.9	3,968	-0.05%
2023/04/19	3	61.77	8	61.86	61.40	-5	3,951	-0.13%
2023/04/18	4.1	61.60	4.1	61.80	61.40	0	3,944	0.00%
2023/04/17	11	61.65	4	61.38	61.60	7	3,932	0.18%
2023/04/14	7	60.84	3	61.03	60.80	4	3,885	0.10%
2023/04/13	2	61.30	10.4	61.31	61.00	-8.4	3,865	-0.22%
2023/04/12	0	0.00	1	61.10	61.10	-1	3,848	-0.03%
2023/04/11	1	60.40	10	60.70	60.70	-9	3,841	-0.23%
2023/04/10	13	60.76	9	60.61	60.80	4	3,833	0.10%
2023/04/07	3	60.60	0.1	61.10	60.40	2.9	3,821	0.08%
2023/04/06	1	60.10	1	60.30	61.00	0	3,809	0.00%
2023/03/31	8.2	60.41	8	60.70	60.40	0.2	3,827	0.01%
2023/03/30	1.3	60.78	2	61.10	61.10	-0.8	3,831	-0.02%
2023/03/29	2.1	60.76	4.2	60.72	60.80	-2.1	3,865	-0.05%
2023/03/28	5	60.36	1	61.00	60.30	4	3,947	0.10%
2023/03/27	17	61.51	8	61.93	61.30	9	3,941	0.23%
2023/03/24	10	61.38	3	61.57	61.20	7	3,943	0.18%
2023/03/23	0	0.00	8	60.93	61.50	-8	3,967	-0.20%
2023/03/22	4	60.90	0	60.90	61.00	4	3,959	0.10%
2023/03/21	1	60.70	60	60.55	60.80	-59	4,037	-1.46%
2023/03/20	3	60.03	17.1	60.11	60.20	-14.1	4,076	-0.35%
2023/03/17	7	59.59	6	59.50	59.50	1	4,114	0.02%
2023/03/16	11	59.76	5	59.30	59.30	6	4,099	0.15%
2023/03/15	3.1	61.35	1	61.50	60.70	2.1	4,078	0.05%
2023/03/14	1	61.50	0	0.00	61.00	1	4,117	0.02%
2023/03/13	6	60.73	31.5	60.69	61.80	-25.5	4,171	-0.61%
2023/03/10	10.2	61.76	7	61.49	61.60	3.2	4,244	0.08%
2023/03/09	5	62.58	6	62.68	62.30	-1	4,331	-0.02%
2023/03/08	3	62.10	6.2	62.68	62.80	-3.2	4,351	-0.07%
2023/03/07	11.3	62.76	8	62.64	62.30	3.3	4,460	0.07%
2023/03/06	18.8	62.34	22	62.57	62.40	-3.2	4,434	-0.07%
2023/03/03	36	62.51	19	62.11	62.00	17	4,488	0.38%
2023/03/02	41.3	62.79	43.1	62.58	62.70	-1.7	4,582	-0.04%
2023/03/01	39	60.73	10	60.21	61.00	29	4,677	0.62%
2023/02/24	14	59.79	43.3	59.83	59.70	-29.3	4,599	-0.64%
2023/02/23	0	0.00	15	58.25	58.20	-15	4,526	-0.33%
2023/02/22	2.1	58.74	0.9	58.50	58.10	1.2	4,701	0.02%
2023/02/21	35.1	59.35	9	59.39	59.00	26.1	4,795	0.54%
2023/02/17	2	59.05	0	0.00	58.80	2	5,006	0.04%
2023/02/16	58	58.79	0.2	59.00	58.50	57.8	5,127	1.13%
2023/02/15	5	59.04	2	58.90	59.00	3	5,358	0.06%
2023/02/14	1	58.50	0	0.00	58.60	1	5,444	0.02%
2023/02/13	1	58.20	5	58.10	58.50	-4	5,537	-0.07%
2023/02/10	11.1	59.51	1	59.57	58.10	10.1	5,676	0.18%
2023/02/09	8.1	58.95	0	0.00	59.30	8.1	5,673	0.14%
2023/02/08	2	58.60	3	58.50	58.50	-1	5,727	-0.02%
2023/02/07	2.1	58.06	0	0.00	58.60	2.1	5,831	0.04%
2023/02/06	1.1	58.80	0	0.00	58.70	1.1	5,979	0.02%
2023/02/03	32	59.29	26	59.58	59.70	6	6,177	0.10%
2023/02/02	1	58.90	1	59.00	59.10	0	6,313	0.00%
2023/02/01	2	58.20	12	58.67	58.50	-10	6,371	-0.16%
2023/01/31	9	58.27	9	57.59	57.50	0	6,330	0.00%
2023/01/30	2	57.05	4	57.18	57.00	-2	6,281	-0.03%
2023/01/17	0	0.00	3	56.40	56.40	-3	6,316	-0.05%
2023/01/13	0.1	56.50	0	0.00	56.40	0.1	6,329	0.00%
2023/01/12	0	0.00	3	57.13	57.20	-3	6,403	-0.05%
2023/01/11	1	56.50	0	0.00	56.70	1	6,406	0.02%
2023/01/10	4	56.75	1	56.60	57.00	3	6,435	0.05%
2023/01/06	3	56.87	0	0.00	57.00	3	6,442	0.05%
2023/01/05	3	56.70	1	56.70	56.60	2	6,443	0.03%
2023/01/03	0	0.00	1	56.10	55.90	-1	6,474	-0.02%
2022/12/30	0	0.00	1	55.80	55.50	-1	6,521	-0.02%
2022/12/29	1	55.80	1	55.60	55.80	0	6,559	0.00%
2022/12/28	0	0.00	2	55.20	55.30	-2	6,635	-0.03%
2022/12/27	1	55.30	0.2	55.40	55.40	0.8	6,715	0.01%
2022/12/26	2	55.30	0	0.00	55.10	2	6,822	0.03%
2022/12/23	1.1	54.81	3.3	54.86	55.10	-2.2	6,882	-0.03%
2022/12/21	0	0.00	3	55.90	55.90	-3	6,928	-0.04%
2022/12/20	3	56.83	7	55.87	55.20	-4	6,955	-0.06%
2022/12/16	1	57.30	1	57.50	57.40	0	6,907	0.00%
2022/12/15	0	0.00	2	58.00	58.30	-2	6,888	-0.03%
2022/12/14	3	57.47	1	57.80	57.80	2	6,832	0.03%
2022/12/13	12	57.71	2	57.80	57.40	10	6,803	0.15%
2022/12/12	0.1	57.00	0.3	57.80	57.60	-0.2	6,701	0.00%
2022/12/09	3	57.87	3	57.83	57.80	0	6,669	0.00%
2022/12/08	4	57.58	4	57.40	57.70	0	6,649	0.00%
2022/12/07	3	57.30	4	57.30	57.20	-1	6,615	-0.02%
2022/12/06	12	57.74	18	57.38	57.20	-6	6,594	-0.09%
2022/12/05	2	57.90	0	0.00	57.80	2	6,615	0.03%
2022/12/02	2	58.45	5	58.42	58.30	-3	6,686	-0.04%
2022/12/01	6.1	58.03	35	58.30	58.00	-28.9	6,595	-0.44%
2022/11/30	2	57.00	3	57.27	57.70	-1	6,517	-0.02%
2022/11/29	11	56.89	5.5	56.68	56.70	5.5	6,446	0.09%
2022/11/28	1	58.10	1	57.60	57.40	0	6,312	0.00%
2022/11/25	13.2	57.99	21	58.35	57.80	-7.8	6,251	-0.12%
2022/11/24	10	57.78	13	57.83	58.20	-3	6,154	-0.05%
2022/11/23	23	58.30	12	58.35	58.20	11	5,985	0.18%
2022/11/22	42	56.75	2	56.90	56.70	40	5,716	0.70%
2022/11/21	1	56.20	1	56.40	56.20	0	5,601	0.00%
2022/11/18	3.3	56.52	6	56.50	55.50	-2.7	5,542	-0.05%
2022/11/17	12	56.19	13.3	56.67	56.90	-1.3	5,371	-0.02%
2022/11/16	3	55.50	4	55.55	55.70	-1	5,318	-0.02%
2022/11/15	6.5	55.69	6.7	55.62	55.80	-0.2	5,260	0.00%
2022/11/14	5	55.50	6.1	55.39	55.60	-1.1	5,186	-0.02%
2022/11/11	23	54.99	94.2	54.63	54.50	-71.2	5,120	-1.39%
2022/11/10	58.2	53.32	1	53.40	53.00	57.2	4,940	1.16%
2022/11/09	4.1	54.10	3	54.00	54.10	1.1	4,854	0.02%
2022/11/08	5	54.44	103	54.99	53.90	-98	4,775	-2.05%	大賣/
2022/11/07	6	55.07	15	54.69	55.10	-9	4,676	-0.19%
2022/11/04	15	54.19	7	54.26	54.00	8	4,657	0.17%
2022/11/03	6	54.58	8	54.94	54.90	-2	4,634	-0.04%
2022/11/02	8	54.31	7	54.39	54.50	1	4,583	0.02%
2022/11/01	13	53.31	1	53.10	53.20	12	4,436	0.27%
2022/10/31	38.1	54.97	11.1	54.16	54.10	27	4,267	0.63%
2022/10/28	4	55.20	0	0.00	54.60	4	4,116	0.10%
2022/10/27	0	0.00	0.2	55.30	55.50	-0.2	4,081	0.00%
2022/10/26	0	54.70	0.1	54.80	54.40	-0.1	4,173	0.00%
2022/10/25	2.5	55.34	0.2	55.30	54.70	2.3	4,335	0.05%
2022/10/21	2.1	56.71	0	57.00	56.60	2	4,890	0.04%
2022/10/19	1	59.69	0	0.00	59.00	1	5,105	0.02%
2022/10/14	0	0.00	1	62.20	61.40	-1	5,661	-0.02%
2022/10/12	0	0.00	0.1	62.30	62.20	-0.1	6,216	0.00%
2022/10/07	0	0.00	1	63.40	63.60	-1	6,313	-0.02%
2022/10/05	3	62.10	3	60.90	61.90	0	6,273	0.00%
2022/10/04	5.1	60.10	5	60.50	59.90	0.1	6,223	0.00%
2022/10/03	7	60.97	13	60.03	60.90	-6	6,164	-0.10%
2022/09/30	0	63.90	1	63.70	63.80	-1	6,145	-0.02%
2022/09/29	0	0.00	2	66.20	65.60	-2	6,167	-0.03%
2022/09/28	11	65.15	2	64.70	64.20	9	6,213	0.14%
2022/09/27	1	63.34	2	63.85	65.20	-1	6,202	-0.02%
2022/09/26	1	61.60	2	62.40	61.90	-1	6,185	-0.02%
2022/09/23	8	65.09	6	64.68	63.40	2	6,295	0.03%
2022/09/22	2	66.40	2	66.50	66.50	0	6,352	0.00%
2022/09/20	0	0.00	2	66.90	67.00	-2	6,752	-0.03%
2022/09/19	0	0.00	1.2	66.35	65.90	-1.2	6,802	-0.02%
2022/09/16	1	65.70	5	66.62	66.10	-4	6,856	-0.06%
2022/09/15	2	67.05	1	66.90	66.70	1	6,969	0.01%
2022/09/14	0	0.00	1	67.70	68.30	-1	7,077	-0.01%
2022/09/13	1	69.70	0	0.00	69.10	1	7,170	0.01%
2022/09/12	3	69.73	0	0.00	69.70	3	7,223	0.04%
2022/09/08	8	68.46	9.2	68.72	68.80	-1.2	7,282	-0.02%
2022/09/07	1	67.10	1	67.20	66.90	0	7,243	0.00%
2022/09/06	1	66.60	0	0.00	66.50	1	7,278	0.01%
2022/09/02	1	67.10	15	67.00	66.60	-14	7,388	-0.19%
2022/08/30	0	0.00	2	66.90	66.60	-2	7,579	-0.03%
2022/08/29	15.2	65.79	27	65.35	65.80	-11.8	7,629	-0.16%
2022/08/26	2	67.05	2.1	67.20	66.70	-0.1	7,661	0.00%
2022/08/25	27.1	67.01	0	0.00	66.80	27.1	7,774	0.35%
2022/08/24	2.1	67.00	1	67.00	66.90	1.1	7,806	0.01%
2022/08/23	3.8	66.81	2	66.65	66.70	1.8	7,850	0.02%
2022/08/22	1	69.70	1	69.70	68.90	0	7,861	0.00%
2022/08/19	7	70.17	5	70.06	69.90	2	7,904	0.03%
2022/08/18	0	0.00	4	68.55	69.40	-4	8,013	-0.05%
2022/08/17	2.6	67.25	2.3	67.36	67.20	0.3	8,182	0.00%
2022/08/16	3	69.13	0	0.00	68.60	3	8,279	0.04%
2022/08/12	0	0.00	3	69.17	69.00	-3	8,705	-0.03%
2022/08/11	1.2	71.78	2	69.65	70.20	-0.8	8,748	-0.01%
2022/08/10	2	70.75	4.2	70.78	70.80	-2.2	8,682	-0.02%
2022/08/09	18.8	70.26	21	69.70	69.70	-2.2	8,617	-0.03%
2022/08/08	3	69.17	3	68.93	70.00	0	8,597	0.00%
2022/08/05	5	69.66	5	69.64	69.70	0	8,563	0.00%
2022/08/04	5.5	68.60	5	68.90	69.00	0.5	8,518	0.01%
2022/08/03	3	68.63	4.1	68.73	68.60	-1.1	8,453	-0.01%
2022/08/02	14	69.98	13	69.73	70.10	1	8,399	0.01%
2022/08/01	8.1	70.73	15	70.89	71.00	-6.9	8,329	-0.08%
2022/07/29	47.1	69.93	52	69.59	69.80	-5	8,187	-0.06%
2022/07/28	4	68.13	6.2	68.48	68.50	-2.2	7,925	-0.03%
2022/07/27	7	66.40	11	66.54	67.40	-4	7,758	-0.05%
2022/07/26	6.2	65.21	4.2	64.47	64.90	2	7,867	0.03%
2022/07/25	18	67.78	12	67.33	67.30	6	7,869	0.08%
2022/07/22	4	65.73	5	66.12	66.90	-1	7,719	-0.01%
2022/07/21	3	64.67	19	64.69	65.30	-16	7,550	-0.21%
2022/07/20	28.4	65.39	16	64.47	64.20	12.4	7,507	0.17%
2022/07/19	22.1	64.62	16	65.01	65.40	6.1	7,307	0.08%
2022/07/18	2	62.35	3.2	62.01	62.50	-1.2	7,032	-0.02%
2022/07/15	2	61.40	3	62.03	61.30	-1	7,157	-0.01%
2022/07/14	11	59.72	16	60.09	60.50	-5	7,210	-0.07%
2022/07/13	6	60.20	16	60.98	59.40	-10	7,215	-0.14%
2022/07/12	1	59.00	1	59.80	59.20	0	7,249	0.00%
2022/07/11	1	61.50	1	60.90	60.50	0	7,311	0.00%
2022/07/08	3	61.00	5	61.58	61.30	-2	7,550	-0.03%
2022/07/07	0	0.00	10	59.10	60.40	-10	7,559	-0.13%
2022/07/06	18	59.02	19	60.48	58.50	-1	7,551	-0.01%
2022/07/05	13	59.02	3	59.30	59.10	10	7,519	0.13%
2022/07/04	16	60.24	13	59.37	59.50	3	7,515	0.04%
2022/07/01	4	61.35	3	60.93	60.30	1	7,626	0.01%
2022/06/30	2	61.85	0	0.00	61.80	2	7,740	0.03%
2022/06/29	5	62.34	10	62.60	62.90	-5	7,647	-0.07%
2022/06/28	7	60.66	10	60.80	61.40	-3	7,381	-0.04%
2022/06/27	1	58.90	1	58.90	59.00	0	7,233	0.00%
2022/06/24	7	56.99	7	57.26	57.10	0	7,179	0.00%
2022/06/23	10.2	56.27	7	56.54	56.60	3.2	7,130	0.04%
2022/06/22	9	59.91	0	0.00	58.80	9	6,997	0.13%
2022/06/20	4	61.03	3	60.50	60.20	1	6,741	0.01%
2022/06/17	9	62.72	61	61.88	62.90	-52	6,645	-0.78%
2022/06/16	2	62.50	1.1	62.95	62.40	0.9	6,508	0.01%
2022/06/15	1	63.60	11	63.67	63.90	-10	6,403	-0.16%
2022/06/14	12	62.44	2	62.05	63.20	10	6,341	0.16%
2022/06/13	0	0.00	1	62.80	64.00	-1	6,202	-0.02%
2022/06/10	3	63.60	5	63.54	64.00	-2	6,153	-0.03%
2022/06/09	3	63.33	5	63.38	63.10	-2	6,073	-0.03%
2022/06/08	1	62.40	2	62.80	63.10	-1	5,989	-0.02%
2022/06/07	0.1	62.00	3	62.20	62.20	-2.9	5,902	-0.05%
2022/06/06	3	60.50	4	60.93	60.40	-1	5,809	-0.02%
2022/06/02	105	62.21	30.5	62.82	61.30	74.5	5,794	1.29%	大買/
2022/06/01	0.5	61.50	5	61.52	62.00	-4.5	5,680	-0.08%
2022/05/31	3	61.37	2	61.75	61.80	1	5,638	0.02%
2022/05/30	1	60.50	3	60.90	61.00	-2	5,626	-0.04%
2022/05/27	3.1	61.47	6	61.32	61.10	-3	5,544	-0.05%
2022/05/26	7	61.67	6	61.52	61.00	1	5,480	0.02%
2022/05/25	7	60.99	12	60.81	60.60	-5	5,322	-0.09%
2022/05/24	5	60.66	17.1	60.63	60.80	-12.1	5,147	-0.24%
2022/05/23	16	59.95	19	60.08	60.00	-3	4,944	-0.06%
2022/05/20	10	59.24	11	59.22	59.30	-1	4,734	-0.02%
2022/05/19	2.1	57.64	6.1	57.30	57.90	-4	4,500	-0.09%
2022/05/18	0	0.00	3	56.00	56.20	-3	4,418	-0.07%
2022/05/17	3	55.83	1	56.00	56.00	2	4,431	0.05%
2022/05/16	0.1	54.40	0	0.00	54.70	0.1	4,462	0.00%
2022/05/12	0.1	55.00	5	55.60	55.10	-4.9	4,434	-0.11%
2022/05/10	0	0.00	1	54.70	56.70	-1	4,417	-0.02%
2022/05/09	1.1	56.33	0	0.00	55.40	1.1	4,452	0.02%
2022/05/06	4	57.30	2	57.35	57.50	2	4,419	0.05%
2022/05/05	8.2	58.54	2.1	58.99	58.70	6.2	4,418	0.14%
2022/05/04	4.1	57.83	11.1	57.75	57.60	-7.1	4,313	-0.16%
2022/05/03	24	57.71	50.2	58.06	58.10	-26.2	4,264	-0.61%
2022/04/29	13	56.62	3	56.07	55.90	10	4,076	0.25%
2022/04/28	8	56.19	3	56.77	58.10	5	3,956	0.13%
2022/04/27	17.2	55.92	22	55.87	56.10	-4.8	3,904	-0.12%
2022/04/26	7	57.20	7	57.44	57.90	0	3,839	0.00%
2022/04/25	15	56.60	4	56.50	56.50	11	3,770	0.29%
2022/04/22	11.2	58.11	13	57.85	57.90	-1.8	3,714	-0.05%
2022/04/21	8	57.68	16.1	57.52	58.00	-8.1	3,677	-0.22%
2022/04/20	3.1	56.37	13.1	56.43	56.40	-10	3,549	-0.28%
2022/04/19	0	0.00	6	55.08	55.30	-6	3,499	-0.17%
2022/04/18	2	54.70	0	0.00	54.80	2	3,509	0.06%
2022/04/15	5	55.38	3	55.40	55.60	2	3,474	0.06%
2022/04/14	27.2	55.61	45.9	55.82	55.30	-18.7	3,450	-0.54%
2022/04/13	3	54.23	3	54.30	54.20	0	3,216	0.00%
2022/04/12	2	53.20	9	53.21	53.40	-7	3,224	-0.22%
2022/04/11	3	53.03	5	52.70	51.90	-2	3,348	-0.06%
2022/04/08	0	53.50	0	0.00	53.90	0	3,345	0.00%
2022/04/07	12	54.10	63	54.54	53.60	-51	3,348	-1.52%
2022/04/06	70	54.75	10	54.72	55.30	60	3,239	1.85%
2022/04/01	0.2	52.50	1	51.90	52.90	-0.8	3,160	-0.03%
2022/03/31	3	51.90	0	0.00	52.10	3	3,290	0.09%
2022/03/30	0	0.00	1	52.20	52.10	-1	3,491	-0.03%
2022/03/28	1	51.60	0	0.00	51.70	1	4,668	0.02%
2022/03/25	0	0.00	2	52.10	52.10	-2	4,722	-0.04%
2022/03/23	2	52.20	0	0.00	52.20	2	4,815	0.04%
2022/03/21	2	52.05	1	52.00	51.90	1	4,845	0.02%
2022/03/18	2	51.65	0	0.00	52.00	2	4,896	0.04%
2022/03/17	2	51.80	0	0.00	51.80	2	4,917	0.04%
2022/03/16	0	0.00	6	51.00	51.20	-6	4,927	-0.12%
2022/03/15	1	51.20	8	51.25	51.10	-7	4,973	-0.14%
2022/03/14	1	51.10	1	51.40	51.70	0	5,045	0.00%
2022/03/11	3.1	51.30	1	51.30	51.40	2.1	5,135	0.04%
2022/03/10	0	0.00	1	52.10	51.90	-1	5,154	-0.02%
2022/03/09	2	50.85	1	51.30	51.20	1	5,169	0.02%
2022/03/08	5	50.96	3	50.40	50.00	2	5,240	0.04%
2022/03/07	0.7	51.62	0	0.00	51.20	0.7	5,532	0.01%
2022/03/04	3	52.20	0	0.00	52.10	3	5,588	0.05%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/02	0	52.58	0.1	52.50	52.40	0	5,640	0.00%
2022/03/01	5	52.64	0	0.00	52.90	5	5,672	0.09%
2022/02/25	0	0.00	0.1	52.10	52.30	-0.1	5,733	0.00%
2022/02/24	3.2	52.59	4.1	52.66	51.90	-0.9	5,792	-0.02%
2022/02/23	1.1	53.50	0	0.00	53.50	1.1	5,809	0.02%
2022/02/22	2	54.60	0	0.00	53.60	2	5,971	0.03%
2022/02/21	1	54.20	0	0.00	54.40	1	6,396	0.02%
2022/02/18	1	54.70	1	54.80	54.70	0	6,706	0.00%
2022/02/17	4.1	54.61	10.2	54.39	54.50	-6.1	6,837	-0.09%
2022/02/16	1	53.40	4	54.10	53.90	-3	6,954	-0.04%
2022/02/15	1	52.70	1	52.70	52.50	0	6,932	0.00%
2022/02/14	2	52.50	1	52.40	52.40	1	6,947	0.01%
2022/02/11	2	53.50	0	0.00	53.40	2	6,958	0.03%
2022/02/09	4.3	53.52	0	0.00	53.90	4.3	7,000	0.06%
2022/02/08	0.3	55.17	1	54.90	55.00	-0.7	6,971	-0.01%
2022/02/07	0	0.00	2.1	54.65	54.90	-2.1	6,971	-0.03%
2022/01/26	3	52.87	6	53.13	53.20	-3	6,962	-0.04%
2022/01/25	7.2	53.67	2	53.10	52.90	5.2	6,996	0.07%
2022/01/24	6.1	53.36	6	54.33	54.50	0.1	7,022	0.00%
2022/01/21	3.3	53.92	0	0.00	54.70	3.3	7,177	0.05%
2022/01/19	3	54.20	1	54.20	54.30	2	7,097	0.03%
2022/01/18	1	54.90	1	54.80	54.80	0	7,080	0.00%
2022/01/17	1	54.40	2	54.40	54.90	-1	7,060	-0.01%
2022/01/14	4	54.38	2	54.50	54.30	2	7,032	0.03%
2022/01/13	8	55.85	3	56.17	55.80	5	6,992	0.07%
2022/01/12	2	54.45	3	55.17	55.30	-1	6,898	-0.01%
2022/01/11	1.3	54.43	4	54.20	54.20	-2.7	6,829	-0.04%
2022/01/10	2	55.65	6	56.03	55.60	-4	6,776	-0.06%
2022/01/07	11.2	55.37	2	55.25	55.00	9.2	6,737	0.14%
2022/01/06	3.1	56.54	1	56.70	56.50	2.1	6,650	0.03%
2022/01/05	12	57.23	8	57.61	57.30	4	6,606	0.06%
2022/01/04	15.1	57.73	4	57.88	57.70	11.1	6,496	0.17%
2022/01/03	1.1	56.46	1	56.00	56.00	0.1	6,300	0.00%
2021/12/30	4	56.93	3	56.83	56.70	1	6,236	0.02%
2021/12/29	2	57.00	0	57.20	57.00	2	6,182	0.03%
2021/12/28	6	57.82	9	57.76	57.20	-3	6,122	-0.05%
2021/12/27	7	57.50	10	57.53	57.70	-3	5,954	-0.05%
2021/12/24	8	57.34	13	57.15	56.90	-5	5,831	-0.09%
2021/12/23	67	59.29	68.3	59.50	58.40	-1.3	5,626	-0.02%
2021/12/22	59.1	57.45	59.2	57.22	58.00	-0.1	4,911	0.00%
2021/12/21	10.2	54.96	6	54.98	54.80	4.2	4,452	0.10%
2021/12/20	2	54.50	1	54.50	54.70	1	4,387	0.02%
2021/12/17	3	53.93	40	54.01	54.20	-37	4,356	-0.85%
2021/12/14	6	52.10	0	0.00	51.90	6	4,246	0.14%
2021/12/10	3	53.70	0	0.00	54.00	3	4,173	0.07%
2021/12/09	1	53.70	0	0.00	53.60	1	4,164	0.02%
2021/12/08	4	54.70	8	54.80	54.80	-4	4,123	-0.10%
2021/12/07	2	54.40	4	54.35	54.40	-2	4,049	-0.05%
2021/12/03	5	53.80	0	0.00	53.70	5	3,928	0.13%
2021/12/02	11.1	53.91	1	53.60	53.60	10.1	3,890	0.26%
2021/12/01	44	54.98	69.6	54.14	55.10	-25.6	3,798	-0.67%
2021/11/30	66.1	53.09	8	53.08	52.80	58.1	3,467	1.68%
2021/11/29	1.1	52.47	1	52.10	52.10	0.1	3,378	0.00%
2021/11/26	0.3	52.87	2	52.70	52.00	-1.7	3,320	-0.05%
2021/11/25	1.1	54.00	1	54.10	53.60	0.1	3,262	0.00%
2021/11/24	0.1	54.00	0.3	53.90	53.60	-0.2	3,213	-0.01%
2021/11/23	10	54.10	2	53.60	53.70	8	3,138	0.25%
2021/11/22	0	0.00	11.2	55.20	55.10	-11.2	3,042	-0.37%
2021/11/19	7.3	55.86	29.1	56.05	55.50	-21.8	2,957	-0.74%
2021/11/18	127.2	57.93	41	57.67	57.30	86.2	2,801	3.07%	大買/
2021/11/17	35	55.76	29	55.83	56.10	6	2,335	0.26%
2021/11/16	12.1	53.52	3	53.57	53.60	9.1	2,031	0.45%
2021/11/15	2.2	53.03	8	52.19	53.50	-5.9	1,902	-0.31%
2021/11/11	1	50.50	0	0.00	50.10	1	1,772	0.06%
2021/11/10	1	50.00	12	50.40	50.50	-11	1,758	-0.63%
2021/11/09	21	49.90	2	49.70	49.70	19	1,743	1.09%
2021/11/08	3	50.37	0	0.00	50.00	3	1,708	0.18%
2021/11/05	4.1	50.19	2	50.30	50.00	2.1	1,711	0.12%
2021/11/04	0	50.30	1	50.20	50.30	-1	1,707	-0.06%
2021/11/03	4	50.35	1	50.30	50.30	3	1,778	0.17%
2021/11/02	4	51.40	1	50.40	50.40	3	1,821	0.16%
2021/11/01	3	51.67	3	51.87	51.90	0	1,836	0.00%
2021/10/29	6	52.07	9	51.91	51.50	-3	1,822	-0.16%
2021/10/28	2	50.45	0	0.00	50.80	2	1,693	0.12%
2021/10/22	3	51.30	1	51.20	51.10	2	2,402	0.08%
2021/10/21	3	51.10	0	0.00	51.20	3	2,443	0.12%
2021/10/20	1	51.00	5	51.16	51.10	-4	2,480	-0.16%
2021/10/19	0	0.00	3	51.00	50.70	-3	2,514	-0.12%
2021/10/18	0	0.00	1	50.30	50.40	-1	2,520	-0.04%
2021/10/15	1	50.60	0	0.00	50.40	1	2,547	0.04%
2021/10/14	1	50.40	3	50.90	50.30	-2	2,564	-0.08%
2021/10/13	2	50.15	1	51.10	50.60	1	2,576	0.04%
2021/10/12	2	50.45	0	0.00	50.70	2	2,584	0.08%
2021/10/07	0	0.00	1	50.40	50.30	-1	2,708	-0.04%
2021/10/06	1.2	49.96	0	0.00	49.65	1.2	2,729	0.04%
2021/10/01	7	50.41	0	0.00	49.85	7	2,756	0.25%
2021/09/30	3	51.03	0	0.00	51.30	3	2,751	0.11%
2021/09/27	0	0.00	1	52.00	51.50	-1	2,793	-0.04%
2021/09/24	0	0.00	3	51.93	51.50	-3	2,814	-0.11%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	1	50.40	0	0.00	50.70	1	2,900	0.03%
2021/09/17	0	0.00	1	51.40	51.40	-1	2,930	-0.03%
2021/09/16	1	50.40	1	50.60	50.30	0	2,961	0.00%
2021/09/15	1	50.20	0	0.00	50.20	1	2,991	0.03%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/13	1	50.70	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	1	50.80	0	0.00	51.90	1	3,041	0.03%
2021/09/08	1	51.10	2	50.70	50.60	-1	3,043	-0.03%
2021/09/07	0	0.00	1	51.10	51.10	-1	3,036	-0.03%
2021/09/02	0	0.00	3	52.70	52.30	-3	3,024	-0.10%
2021/08/31	0	0.00	1	51.90	52.00	-1	3,017	-0.03%
2021/08/27	0	0.00	1	52.10	52.10	-1	3,013	-0.03%
2021/08/26	2	51.65	1	52.10	51.60	1	3,027	0.03%
2021/08/25	0	0.00	1	51.90	51.80	-1	3,061	-0.03%
2021/08/24	1	51.30	0	0.00	51.20	1	3,068	0.03%
2021/08/23	0	0.00	2	50.25	50.70	-2	3,057	-0.07%
2021/08/20	3	49.30	0	0.00	49.10	3	3,067	0.10%
2021/08/18	1	48.20	2	48.15	49.70	-1	3,078	-0.03%
2021/08/17	0	0.00	1	50.20	49.05	-1	3,072	-0.03%
2021/08/16	1	51.30	6	50.23	50.50	-5	3,060	-0.16%
2021/08/13	0.1	51.40	2	50.85	50.80	-2	3,050	-0.06%
2021/08/12	1	52.00	0	0.00	51.40	1	3,055	0.03%
2021/08/11	1	52.70	10	51.70	52.20	-9	3,064	-0.29%
2021/08/10	5	53.06	2	52.65	52.50	3	3,085	0.10%
2021/08/09	7	54.26	14	54.21	53.40	-7	3,103	-0.23%
2021/08/06	9	58.92	1	59.60	59.20	8	3,071	0.26%
2021/08/05	2	60.05	1	60.00	59.90	1	3,050	0.03%
2021/08/04	1	59.60	1	59.80	59.60	0	3,035	0.00%
2021/08/03	5	59.12	24.1	59.25	59.10	-19.1	3,032	-0.63%
2021/08/02	22	61.44	3	60.37	60.50	19	2,965	0.64%
2021/07/30	25	62.56	5.1	62.14	61.50	20	2,886	0.69%
2021/07/29	24.1	61.86	13	62.11	60.40	11.1	2,757	0.40%
2021/07/28	0.1	58.80	0	0.00	60.00	0.1	2,410	0.00%
2021/07/27	0.1	59.50	0	0.00	58.40	0.1	2,344	0.00%
2021/07/26	2	59.80	7	59.16	59.70	-5	2,337	-0.21%
2021/07/23	1	58.20	1	57.80	58.10	0	2,338	0.00%
2021/07/22	1	56.40	0	0.00	56.20	1	2,326	0.04%
2021/07/21	1	55.60	2	55.80	55.30	-1	2,335	-0.04%
2021/07/20	15	56.75	1	56.70	56.40	14	2,334	0.60%
2021/07/19	2	57.65	0	0.00	57.30	2	2,354	0.08%
2021/07/16	1	58.00	1	58.20	58.00	0	2,427	0.00%
2021/07/15	6.3	58.36	2	58.40	58.40	4.3	2,458	0.17%
2021/07/14	6	58.80	13	59.14	59.50	-7	2,481	-0.28%
2021/07/13	2	57.80	1	58.10	57.40	1	2,406	0.04%
2021/07/12	0	0.00	7	56.56	56.70	-7	2,422	-0.29%
2021/07/09	6	56.67	0	0.00	56.60	6	2,449	0.24%
2021/07/08	0	0.00	7	57.59	57.50	-7	2,510	-0.28%
2021/07/07	2	57.10	2	56.95	57.00	0	2,518	0.00%
2021/07/06	2	56.75	2	56.70	56.90	0	2,540	0.00%
2021/07/05	0	0.00	7.1	57.06	57.40	-7.1	2,572	-0.28%
2021/07/02	0	0.00	13	57.01	57.00	-13	2,582	-0.50%
2021/07/01	3.2	56.20	3	56.00	56.00	0.2	2,584	0.01%
2021/06/30	3	56.90	2	57.00	57.00	1	2,601	0.04%
2021/06/29	5	55.90	0	0.00	55.50	5	2,602	0.19%
2021/06/25	2	55.65	0	0.00	55.20	2	2,605	0.08%
2021/06/24	1	54.90	0	0.00	54.70	1	2,604	0.04%
2021/06/23	0	0.00	1.1	54.03	54.50	-1.1	2,648	-0.04%
2021/06/22	1	52.80	0	0.00	52.70	1	2,760	0.04%
2021/06/18	0	0.00	1	53.60	54.10	-1	2,806	-0.04%
2021/06/17	2	53.10	1	53.20	53.20	1	2,939	0.03%
2021/06/16	0	0.00	1	53.30	53.30	-1	3,098	-0.03%
2021/06/11	0	0.00	1	52.60	52.70	-1	3,238	-0.03%
2021/06/09	1	51.60	0	0.00	51.60	1	3,380	0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/03	0.1	52.50	0	0.00	52.30	0.1	3,825	0.00%
2021/06/01	2	53.50	0	0.00	53.80	2	3,856	0.05%
2021/05/28	3	53.13	1	53.10	53.20	2	3,953	0.05%
2021/05/26	0	0.00	1	52.40	52.60	-1	4,173	-0.02%
2021/05/25	2	52.55	0	0.00	52.80	2	4,305	0.05%
2021/05/21	0	0.00	1	51.00	51.00	-1	4,569	-0.02%
2021/05/19	1	50.50	0	0.00	50.20	1	4,839	0.02%
2021/05/18	2.5	51.00	3	51.10	51.50	-0.5	5,028	-0.01%
2021/05/17	1	49.05	0	0.00	50.50	1	5,222	0.02%
2021/05/14	0	0.00	1	52.00	50.80	-1	5,529	-0.02%
2021/05/13	2	51.80	3	49.35	51.30	-1	5,619	-0.02%
2021/05/12	3	50.60	2	49.80	50.50	1	5,974	0.02%
2021/05/11	5	53.74	3	53.03	53.40	2	6,523	0.03%
2021/05/10	0	57.13	0	0.00	56.30	0	6,778	0.00%
2021/05/07	1	57.60	1	57.40	57.40	0	7,076	0.00%
2021/05/06	2	56.45	0	0.00	56.60	2	7,306	0.03%
2021/05/05	1	57.60	0	0.00	56.60	1	7,444	0.01%
2021/05/04	7	57.39	1	56.60	56.50	6	7,753	0.08%
2021/05/03	0	60.50	0	0.00	59.90	0	7,874	0.00%
2021/04/29	3	61.13	3	61.47	60.90	0	7,962	0.00%
2021/04/28	0.3	60.30	0	0.00	60.00	0.3	8,044	0.00%
2021/04/27	1	59.80	0	0.00	59.40	1	8,246	0.01%
2021/04/26	3	59.73	7	59.69	59.90	-4	8,506	-0.05%
2021/04/23	2	59.30	7	59.27	59.50	-5	8,950	-0.06%
2021/04/22	6	60.50	1	60.90	59.50	5	9,136	0.05%
2021/04/21	4	61.73	0	0.00	61.60	4	9,541	0.04%
2021/04/20	4	62.28	11	62.57	62.80	-7	9,662	-0.07%
2021/04/19	0	0.00	6	61.25	61.40	-6	9,696	-0.06%
2021/04/16	0.2	61.40	0.1	61.50	61.10	0.2	9,702	0.00%
2021/04/15	2	60.50	2	61.55	61.80	0	9,705	0.00%
2021/04/14	5	59.48	13	59.36	60.00	-8	9,741	-0.08%
2021/04/13	4	60.93	13	61.57	60.40	-9	9,761	-0.09%
2021/04/12	4.1	61.80	5	62.00	61.50	-1	9,769	-0.01%
2021/04/09	8.5	62.39	1	62.30	62.10	7.5	9,773	0.08%
2021/04/08	3	62.93	7	62.89	63.10	-4	9,761	-0.04%
2021/04/07	6	62.72	5	62.38	62.80	1	9,847	0.01%
2021/04/06	7	62.04	10	62.15	62.00	-3	9,888	-0.03%
2021/04/01	3	62.57	4	62.85	62.30	-1	9,866	-0.01%
2021/03/31	6.1	63.79	1	63.70	63.60	5.1	9,826	0.05%
2021/03/30	2.1	63.94	10	63.60	64.00	-7.9	9,797	-0.08%
2021/03/29	1.1	63.09	6	62.80	62.80	-5	9,781	-0.05%
2021/03/26	5	62.02	6	61.98	62.40	-1	9,785	-0.01%
2021/03/25	10.2	62.17	2	61.05	61.10	8.2	9,767	0.08%
2021/03/24	7.1	63.17	1	63.40	63.40	6.1	9,730	0.06%
2021/03/23	3.1	63.80	2	63.80	63.70	1.1	9,775	0.01%
2021/03/22	24.1	65.39	1	66.00	64.80	23.1	9,745	0.24%
2021/03/19	5	63.54	10	65.41	65.80	-5	9,687	-0.05%
2021/03/18	4.2	64.03	8	64.26	64.80	-3.8	9,600	-0.04%
2021/03/17	3.1	63.78	0	0.00	63.40	3.1	9,543	0.03%
2021/03/16	2.9	63.82	1	64.20	64.20	1.9	9,585	0.02%
2021/03/15	1	63.50	6	64.10	64.10	-5	9,611	-0.05%
2021/03/12	4.1	65.02	6	64.87	64.70	-2	9,597	-0.02%
2021/03/11	2	65.25	7.1	65.48	65.70	-5.1	9,602	-0.05%
2021/03/10	15.3	63.29	9.3	64.03	64.20	6	9,550	0.06%
2021/03/09	1.2	60.38	12	60.74	61.90	-10.8	9,537	-0.11%
2021/03/08	10	61.00	10	60.85	61.40	0	9,758	0.00%
2021/03/05	2	60.50	0	0.00	60.70	2	9,768	0.02%
2021/03/04	0	61.09	1	60.50	60.30	-1	9,779	-0.01%
2021/03/03	0	60.00	3	60.13	61.00	-3	9,755	-0.03%
2021/03/02	1	62.00	13	61.42	60.50	-12	9,771	-0.12%
2021/02/26	11.4	62.15	2	62.60	61.00	9.4	9,731	0.10%
2021/02/25	14.1	64.32	0	0.00	64.10	14.1	9,661	0.15%
2021/02/24	14	64.57	10	64.38	65.00	4	9,547	0.04%
2021/02/23	7.1	63.07	7	63.67	63.10	0.1	9,452	0.00%
2021/02/22	16.1	65.16	4.5	65.32	64.80	11.6	9,440	0.12%
2021/02/19	9	65.06	6	65.02	65.40	3	9,336	0.03%
2021/02/18	6.4	63.81	5	64.32	64.20	1.4	9,277	0.02%
2021/02/17	26	63.55	6	63.42	64.90	20	9,156	0.22%
2021/02/05	55.6	61.94	32.1	61.59	60.80	23.6	8,941	0.26%
2021/02/04	11	59.62	7.2	59.77	60.30	3.8	8,638	0.04%
2021/02/03	27.1	59.97	22	59.74	58.90	5.1	8,623	0.06%
2021/02/02	37	58.90	54.2	59.14	59.90	-17.2	8,293	-0.21%
2021/02/01	16	57.29	3.4	57.14	57.90	12.6	7,781	0.16%
2021/01/29	13.6	56.20	6	55.58	55.70	7.6	7,690	0.10%
2021/01/28	2	55.54	10	55.43	56.00	-8	7,533	-0.11%
2021/01/27	6	53.29	12	53.99	54.50	-6	7,387	-0.08%
2021/01/26	17.4	54.38	14	55.91	53.90	3.4	7,305	0.05%
2021/01/25	10	54.85	16	54.74	55.80	-6	7,138	-0.08%
2021/01/22	15	54.23	23	54.34	54.30	-8	7,269	-0.11%
2021/01/21	17	53.44	40	54.32	53.90	-23	7,174	-0.32%
2021/01/20	14	54.61	21	53.64	53.50	-7	7,055	-0.10%
2021/01/19	13	53.96	18	54.11	54.50	-5	6,859	-0.07%
2021/01/18	20	54.01	21	53.94	54.20	-1	6,599	-0.02%
2021/01/15	8	51.94	5	51.72	52.40	3	6,168	0.05%
2021/01/14	38.5	52.33	20	51.85	52.30	18.5	6,031	0.31%
2021/01/13	0	0.00	3	49.00	49.15	-3	5,572	-0.05%
2021/01/12	1	47.55	19	47.59	47.80	-18	5,425	-0.33%
2021/01/08	4	48.00	11	48.02	48.70	-7	5,373	-0.13%
2021/01/07	1	48.10	4	48.54	48.70	-3	5,446	-0.06%
2021/01/06	8	47.96	2	48.90	47.50	6	5,412	0.11%
2021/01/05	1	48.65	0	0.00	49.00	1	5,344	0.02%
2021/01/04	1	48.60	3	48.95	49.00	-2	5,346	-0.04%
2020/12/31	6	48.74	5.2	48.73	48.75	0.8	5,357	0.02%
2020/12/30	6	49.04	23	49.11	49.00	-17	5,348	-0.32%
2020/12/29	1	48.35	2	48.30	48.40	-1	5,288	-0.02%
2020/12/28	1.1	46.92	3	47.12	47.15	-2	5,226	-0.04%
2020/12/25	2	47.00	0	0.00	46.90	2	5,213	0.04%
2020/12/23	1	46.50	0.2	47.00	46.75	0.9	5,212	0.02%
2020/12/22	2.2	47.36	0	0.00	46.80	2.2	5,254	0.04%
2020/12/21	3	48.15	0	0.00	47.75	3	5,272	0.06%
2020/12/18	0.2	49.20	2	48.95	48.55	-1.9	5,259	-0.04%
2020/12/16	0	0.00	1	48.30	48.50	-1	5,207	-0.02%
2020/12/15	3	48.00	2	48.75	47.85	1	5,235	0.02%
2020/12/14	1	48.85	1	48.50	48.50	0	5,193	0.00%
2020/12/11	0	0.00	1	47.85	48.50	-1	5,192	-0.02%
2020/12/10	3.3	48.49	1	48.20	47.95	2.3	5,300	0.04%
2020/12/09	9	48.85	5	49.20	48.75	4	5,271	0.08%
2020/12/08	2	48.95	3	49.02	48.85	-1	5,257	-0.02%
2020/12/07	2	48.90	10	49.10	49.00	-8	5,276	-0.15%
2020/12/04	9.1	48.41	1	48.45	48.50	8.1	5,253	0.15%
2020/12/03	10.1	48.76	10	48.92	49.00	0.1	5,292	0.00%
2020/12/02	5	48.78	9	47.99	48.80	-4	5,298	-0.08%
2020/12/01	1	46.15	1	46.60	46.70	0	5,159	0.00%
2020/11/30	5	47.04	5	47.10	46.70	0	5,194	0.00%
2020/11/26	8	46.93	1	47.05	46.95	7	5,295	0.13%
2020/11/25	2	47.38	4	47.88	47.25	-2	5,295	-0.04%
2020/11/24	1	47.80	10	47.21	47.15	-9	5,339	-0.17%
2020/11/23	0	0.00	0.1	47.80	48.10	-0.1	5,487	0.00%
2020/11/20	1	48.05	2	48.15	47.85	-1	5,969	-0.02%
2020/11/19	9.1	47.98	3	47.98	48.00	6.1	6,280	0.10%
2020/11/18	0	0.00	7	47.07	47.15	-7	6,249	-0.11%
2020/11/17	2	47.10	0	0.00	47.05	2	6,220	0.03%
2020/11/13	0	0.00	6	47.03	47.05	-6	6,161	-0.10%
2020/11/12	1	46.75	6	46.76	46.75	-5	6,162	-0.08%
2020/11/11	3	47.12	15	47.40	46.95	-12	6,126	-0.20%
2020/11/10	1	46.80	2	46.80	46.85	-1	5,999	-0.02%
2020/11/09	1	47.15	2	46.80	46.80	-1	5,921	-0.02%
2020/11/06	11	47.20	16	46.85	47.15	-5	5,840	-0.09%
2020/11/05	4	46.63	12	46.23	46.65	-8	5,665	-0.14%
2020/11/03	8	45.69	0	0.00	45.70	8	5,484	0.15%
2020/11/02	0	0.00	14	45.22	45.25	-14	5,409	-0.26%
2020/10/30	14	45.55	12	45.13	44.40	2	5,310	0.04%
2020/10/29	1	42.70	1	43.55	43.65	0	5,029	0.00%
2020/10/28	0	0.00	2	43.45	43.45	-2	5,112	-0.04%
2020/10/26	0	44.65	0	0.00	44.65	0	5,205	0.00%
2020/10/23	1	44.45	0	0.00	44.80	1	5,215	0.02%
2020/10/22	1	44.90	0	0.00	44.70	1	5,215	0.02%
2020/10/20	0	0.00	1	44.45	44.25	-1	5,212	-0.02%
2020/10/16	1	44.05	0	0.00	44.05	1	5,293	0.02%
2020/10/15	4	45.15	1	45.20	45.00	3	5,344	0.06%
2020/10/13	1	44.10	0	0.00	44.05	1	5,530	0.02%
2020/10/12	3	44.55	0	0.00	44.00	3	5,589	0.05%
2020/10/08	5	44.10	1	44.30	44.25	4	5,594	0.07%
2020/10/07	4	43.85	1	44.00	43.85	3	5,633	0.05%
2020/10/06	1	43.85	2	43.85	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	5	42.93	43.00	-5	5,753	-0.09%
2020/09/30	2	42.75	0	0.00	42.75	2	5,834	0.03%
2020/09/25	3	41.70	1	41.55	42.00	2	6,222	0.03%
2020/09/24	2	42.45	1	42.50	42.50	1	6,207	0.02%
2020/09/22	1	43.65	2	43.85	43.40	-1	6,191	-0.02%
2020/09/21	2	43.70	0	0.00	43.00	2	6,186	0.03%
2020/09/18	1	44.55	4	44.66	44.55	-3	6,214	-0.05%
2020/09/17	1	44.45	0	0.00	44.60	1	6,310	0.02%
2020/09/16	4	44.89	0	0.00	44.60	4	6,286	0.06%
2020/09/15	1	45.30	1	45.00	45.40	0	6,253	0.00%
2020/09/14	0	0.00	3	44.08	44.05	-3	6,179	-0.05%
2020/09/11	3	43.13	0	0.00	42.85	3	6,184	0.05%
2020/09/09	2	43.20	0	0.00	43.40	2	6,100	0.03%
2020/09/08	7	43.56	7	43.69	43.15	0	6,056	0.00%
2020/09/07	10	43.75	1	43.90	43.80	9	5,985	0.15%
2020/09/04	1	41.65	4	43.76	44.00	-3	5,950	-0.05%
2020/09/03	2	42.83	0	0.00	42.50	2	5,931	0.03%
2020/09/02	1	43.65	3	43.43	42.90	-2	5,994	-0.03%
2020/09/01	2	44.00	0	0.00	43.90	2	5,970	0.03%
2020/08/31	1	45.05	0	0.00	44.70	1	5,915	0.02%
2020/08/28	1	46.05	0	0.00	45.85	1	5,923	0.02%
2020/08/27	13	46.68	15	46.85	46.40	-2	5,964	-0.03%
2020/08/26	21	46.55	12	46.53	46.55	9	5,783	0.16%
2020/08/25	8	44.11	3	44.73	45.00	5	5,292	0.09%
2020/08/24	0	0.00	2	41.60	42.45	-2	4,943	-0.04%
2020/08/21	2	39.80	0	0.00	40.00	2	4,879	0.04%
2020/08/20	5	38.75	2	39.85	39.35	3	4,855	0.06%
2020/08/18	1	41.00	0	0.00	40.95	1	4,762	0.02%
2020/08/17	1	41.45	0	0.00	41.45	1	4,754	0.02%
2020/08/11	1	42.10	2	41.65	41.70	-1	4,801	-0.02%
2020/08/10	1	42.30	0	0.00	42.20	1	4,800	0.02%
2020/08/03	2	41.60	2	42.50	41.50	0	4,939	0.00%
2020/07/31	1	41.85	0	0.00	41.85	1	4,860	0.02%
2020/07/30	3	41.88	0	0.00	41.75	3	4,821	0.06%
2020/07/28	2	40.05	1	40.10	40.15	1	4,759	0.02%
2020/07/27	2	41.45	5	40.98	40.85	-3	4,806	-0.06%
2020/07/24	1	41.85	0	0.00	41.70	1	4,789	0.02%
2020/07/22	1	43.65	0	0.00	43.65	1	4,701	0.02%
2020/07/20	2	42.70	3	42.70	42.95	-1	4,574	-0.02%
2020/07/17	5	46.25	0	0.00	46.30	5	4,432	0.11%
2020/07/15	2	46.10	0	0.00	45.95	2	4,248	0.05%
2020/07/14	0	0.00	7	46.00	45.60	-7	4,313	-0.16%
2020/07/13	2	45.80	1	45.90	45.90	1	4,271	0.02%
2020/07/10	2	46.85	0	0.00	46.55	2	4,210	0.05%
2020/07/09	4	48.38	0	0.00	47.85	4	4,137	0.10%
2020/07/08	1	47.25	3	47.28	47.35	-2	4,053	-0.05%
2020/07/07	5	48.11	0	0.00	47.70	5	3,978	0.13%
2020/07/06	1	48.50	0	0.00	48.75	1	3,839	0.03%
2020/07/03	1	48.90	1	48.95	48.60	0	3,754	0.00%
2020/07/02	11	48.57	0	0.00	48.55	11	3,762	0.29%
2020/07/01	1	48.55	3	48.48	48.50	-2	3,760	-0.05%
2020/06/30	2	47.30	3	47.38	47.90	-1	3,753	-0.03%
2020/06/29	4	46.31	0	0.00	46.15	4	3,738	0.11%
2020/06/24	4	48.48	0	0.00	47.75	4	3,646	0.11%
2020/06/23	1	49.20	0	0.00	49.40	1	3,540	0.03%
2020/06/19	2	49.85	0	0.00	49.95	2	3,536	0.06%
2020/06/18	0	0.00	1	49.50	50.90	-1	3,480	-0.03%
2020/06/17	1	48.80	0	0.00	48.80	1	3,430	0.03%
2020/06/16	2	48.83	0	0.00	49.00	2	3,443	0.06%
2020/06/15	1	48.45	0	0.00	48.05	1	3,481	0.03%
2020/06/12	1	48.00	0	0.00	49.10	1	3,496	0.03%
2020/06/11	6	50.03	6	51.13	49.20	0	3,480	0.00%
2020/06/10	1	52.30	0	0.00	52.10	1	3,405	0.03%
2020/06/09	10	51.32	11	51.45	51.30	-1	3,344	-0.03%
2020/06/05	5	49.44	1	49.55	49.55	4	3,237	0.12%
2020/06/04	8	49.43	0	0.00	49.40	8	3,243	0.25%
2020/06/03	2	50.10	7	50.20	50.00	-5	3,227	-0.15%
2020/06/02	2	48.40	1	48.45	48.40	1	3,117	0.03%
2020/06/01	1	47.25	0	0.00	47.50	1	3,088	0.03%
2020/05/29	2	46.75	0	0.00	46.35	2	3,079	0.06%
2020/05/28	0	0.00	1	47.80	47.35	-1	3,094	-0.03%
2020/05/27	1	46.90	0	0.00	46.90	1	3,085	0.03%
2020/05/22	1	46.60	0	0.00	46.30	1	3,197	0.03%
2020/05/21	1	46.80	0	0.00	46.80	1	3,196	0.03%
2020/05/19	1	46.70	0	0.00	46.50	1	3,183	0.03%
2020/05/18	0	0.00	3	47.20	47.00	-3	3,246	-0.09%
2020/05/15	1	47.80	0	0.00	47.95	1	3,274	0.03%
2020/05/14	3	48.83	2	48.88	47.80	1	3,272	0.03%
2020/05/13	1	49.40	4	48.84	50.40	-3	3,215	-0.09%
2020/05/12	7	48.64	3	49.00	49.65	4	3,169	0.13%
2020/05/11	1	47.75	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	2	47.80	47.65	-2	3,110	-0.06%
2020/05/06	0	0.00	2	46.55	46.35	-2	3,107	-0.06%
2020/05/05	0	0.00	1	46.10	46.00	-1	3,148	-0.03%
2020/05/04	3	45.57	1	45.55	45.50	2	3,161	0.06%
2020/04/30	0	0.00	2	47.15	47.10	-2	3,151	-0.06%
2020/04/29	3	47.90	0	0.00	47.80	3	3,149	0.10%
2020/04/28	2	47.65	2	47.80	47.80	0	3,161	0.00%
2020/04/24	2	46.78	3	46.75	46.60	-1	3,258	-0.03%
2020/04/23	5	47.86	3	47.05	46.85	2	3,272	0.06%
2020/04/21	2	47.35	1	46.55	46.10	1	3,275	0.03%
2020/04/20	0	0.00	1	48.05	48.20	-1	3,253	-0.03%
2020/04/17	2	47.55	5	47.58	47.75	-3	3,221	-0.09%
2020/04/15	2	44.70	0	0.00	44.45	2	3,145	0.06%
2020/04/09	0	0.00	1	43.80	44.25	-1	3,222	-0.03%
2020/04/08	2	43.30	0	0.00	43.45	2	3,221	0.06%
2020/04/06	1	40.40	0	0.00	40.40	1	3,131	0.03%
2020/03/27	1	39.65	0	0.00	38.70	1	3,043	0.03%
2020/03/23	1	35.20	0	0.00	35.10	1	2,947	0.03%
2020/03/19	1	34.90	0	0.00	34.00	1	2,929	0.03%
2020/03/18	1	39.15	1	39.50	37.75	0	2,896	0.00%
2020/03/17	3	39.80	0	0.00	39.30	3	2,899	0.10%
2020/03/16	2	40.85	3	41.85	40.00	-1	2,936	-0.03%
2020/03/13	2	39.28	0	0.00	41.00	2	2,914	0.07%
2020/03/12	4	43.25	4	44.93	42.95	0	2,885	0.00%
2020/03/11	10	46.55	0	0.00	46.70	10	2,843	0.35%
2020/03/10	0	0.00	10	44.55	46.10	-10	2,833	-0.35%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/05	4	49.25	0	0.00	49.15	4	2,852	0.14%
2020/03/04	2	48.55	0	0.00	48.35	2	2,891	0.07%
2020/03/02	1	48.70	0	0.00	48.50	1	2,884	0.03%
2020/02/27	2	49.30	0	0.00	48.95	2	2,867	0.07%
2020/02/25	1	50.90	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.85	0	0.00	51.80	2	2,903	0.07%
2020/02/20	0	0.00	2	53.30	53.20	-2	2,964	-0.07%
2020/02/19	3	53.33	3	53.47	53.50	0	2,975	0.00%
2020/02/18	1	52.50	0	0.00	52.30	1	2,953	0.03%
2020/02/17	2	53.25	0	0.00	53.50	2	3,061	0.07%
2020/02/14	0	0.00	1	53.00	53.20	-1	3,177	-0.03%
2020/02/13	4	53.68	0	0.00	53.20	4	3,287	0.12%
2020/02/12	0	0.00	2	53.00	52.80	-2	3,369	-0.06%
2020/02/11	2	51.65	2	52.00	52.30	0	3,417	0.00%
2020/02/07	2	52.00	2	52.60	52.40	0	3,887	0.00%
2020/02/06	0	0.00	1	52.60	52.80	-1	4,146	-0.02%
2020/02/05	1	52.30	1	52.80	52.10	0	4,369	0.00%
2020/02/04	0	0.00	2	52.25	52.10	-2	4,586	-0.04%
2020/02/03	3	48.53	5	49.00	51.00	-2	4,680	-0.04%
2020/01/31	5	53.02	3	53.37	53.00	2	4,735	0.04%
2020/01/30	9	53.67	0	0.00	53.20	9	5,243	0.17%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/15	1	59.90	0	0.00	59.80	1	5,465	0.02%
2020/01/14	4	60.53	0	0.00	60.70	4	5,703	0.07%
2020/01/13	2	60.20	0	0.00	60.30	2	5,772	0.03%
2020/01/08	1	60.20	1	60.40	59.70	0	6,020	0.00%
2020/01/07	6	61.80	0	0.00	61.20	6	6,092	0.10%
2020/01/06	1	62.80	0	0.00	62.10	1	6,167	0.02%
2020/01/03	2	63.30	2	64.50	63.70	0	6,200	0.00%
2020/01/02	0	0.00	19	64.17	64.10	-19	6,331	-0.30%
2019/12/31	2	63.10	5	63.10	63.40	-3	6,429	-0.05%
2019/12/30	1	63.30	2	63.60	63.30	-1	6,658	-0.02%
2019/12/27	1	63.30	0	0.00	63.20	1	6,869	0.01%
2019/12/25	1	62.40	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	62.80	0	0.00	62.60	1	7,369	0.01%
2019/12/13	5	62.08	0	0.00	61.90	5	7,714	0.06%
2019/12/12	5	63.36	0	0.00	62.90	5	7,743	0.06%
2019/12/10	5	63.30	0	0.00	63.50	5	7,871	0.06%
2019/12/09	1	63.60	1	63.70	63.40	0	8,005	0.00%
2019/12/06	9	62.81	0	0.00	62.50	9	8,147	0.11%
2019/12/05	1	63.50	1	63.70	63.30	0	8,208	0.00%
2019/12/04	1	61.60	2	62.85	62.70	-1	8,454	-0.01%
2019/12/03	1	61.70	0	0.00	61.70	1	8,485	0.01%
2019/12/02	1	62.50	0	0.00	61.20	1	8,479	0.01%
2019/11/29	7	63.36	3	63.00	62.50	4	8,447	0.05%
2019/11/28	3	64.30	0	0.00	63.80	3	8,477	0.04%
2019/11/26	1	63.90	0	0.00	64.10	1	8,509	0.01%
2019/11/25	1	64.10	0	0.00	63.70	1	8,510	0.01%
2019/11/22	2	63.90	0	0.00	63.90	2	8,547	0.02%
2019/11/21	3	63.80	0	0.00	64.30	3	8,765	0.03%
2019/11/20	5	65.26	1	66.00	65.30	4	8,814	0.05%
2019/11/19	1	66.00	0	0.00	66.00	1	9,166	0.01%
2019/11/18	0	0.00	4	66.75	66.70	-4	9,281	-0.04%
2019/11/15	4	66.70	1	67.00	66.40	3	9,341	0.03%
2019/11/14	4	67.70	7	67.47	67.10	-3	9,384	-0.03%
2019/11/13	0	0.00	13	66.38	66.90	-13	9,347	-0.14%
2019/11/12	2	65.70	1	66.50	65.90	1	9,479	0.01%
2019/11/11	4	64.83	0	0.00	64.00	4	9,646	0.04%
2019/11/08	5	66.72	4	66.60	66.90	1	9,641	0.01%
2019/11/07	7	66.76	4	66.28	66.30	3	9,805	0.03%
2019/11/06	17	67.12	13	67.41	66.60	4	9,818	0.04%
2019/11/05	3	66.63	7	66.69	66.50	-4	9,702	-0.04%
2019/11/04	0	0.00	8	65.68	65.60	-8	9,686	-0.08%
2019/11/01	8	64.04	0	0.00	63.90	8	9,845	0.08%
2019/10/31	0	0.00	3	64.77	65.00	-3	10,188	-0.03%
2019/10/30	5	63.98	6	63.95	63.90	-1	10,575	-0.01%
2019/10/29	6	65.05	9	65.24	64.60	-3	10,517	-0.03%
2019/10/28	4	64.50	0	0.00	64.40	4	10,022	0.04%
2019/10/25	7	64.16	1	64.40	64.20	6	9,933	0.06%
2019/10/24	3	63.90	1	63.60	64.00	2	9,892	0.02%
2019/10/23	3	62.63	0	0.00	62.70	3	9,849	0.03%
2019/10/22	3	63.53	0	0.00	63.10	3	9,833	0.03%
2019/10/17	3	63.47	0	0.00	63.30	3	9,579	0.03%
2019/10/16	0	0.00	8	63.29	63.30	-8	9,571	-0.08%
2019/10/14	0	0.00	4	63.10	62.30	-4	9,441	-0.04%
2019/10/09	6	62.30	0	0.00	62.20	6	9,397	0.06%
2019/10/08	7	64.14	1	62.90	62.60	6	9,464	0.06%
2019/10/07	0	0.00	4	63.93	63.70	-4	9,548	-0.04%
2019/10/04	1	65.00	1	62.80	62.50	0	9,463	0.00%
2019/10/03	1	63.20	1	63.50	63.60	0	9,263	0.00%
2019/10/02	1	61.70	2	62.50	62.50	-1	9,151	-0.01%
2019/10/01	0	0.00	4	61.55	61.00	-4	8,990	-0.04%
2019/09/27	3	59.07	0	0.00	59.10	3	8,875	0.03%
2019/09/24	0	0.00	2	62.00	61.50	-2	9,042	-0.02%
2019/09/23	0	0.00	1	61.70	61.20	-1	8,835	-0.01%
2019/09/19	0	0.00	5	61.40	60.30	-5	8,815	-0.06%
2019/09/18	0	0.00	5	61.40	61.10	-5	8,834	-0.06%
2019/09/17	0	0.00	1	61.40	61.00	-1	8,793	-0.01%
2019/09/16	1	61.50	3	61.33	61.30	-2	8,788	-0.02%
2019/09/12	0	0.00	10	62.75	62.40	-10	8,809	-0.11%
2019/09/11	5	61.60	0	0.00	61.80	5	8,800	0.06%
2019/09/10	12	61.66	11	61.58	61.80	1	8,753	0.01%
2019/09/09	1	60.30	0	0.00	60.30	1	8,612	0.01%
2019/09/06	7	61.70	2	62.40	59.80	5	8,539	0.06%
2019/09/05	8	60.40	9	59.27	59.70	-1	8,305	-0.01%
2019/09/02	11	59.47	6	59.52	59.10	5	8,384	0.06%
2019/08/29	6	58.50	8	58.50	58.00	-2	8,373	-0.02%
2019/08/28	0	0.00	6	57.80	57.80	-6	8,474	-0.07%
2019/08/27	0	0.00	2	58.00	57.50	-2	8,496	-0.02%
2019/08/26	11	57.72	17	59.39	56.70	-6	8,490	-0.07%
2019/08/23	1	60.60	0	0.00	61.20	1	8,348	0.01%
2019/08/22	22	62.52	4	63.35	62.20	18	8,279	0.22%
2019/08/21	2	61.50	15	61.76	61.80	-13	7,926	-0.16%
2019/08/20	0	0.00	4	61.30	60.20	-4	7,874	-0.05%
2019/08/19	8	60.20	9	61.08	60.70	-1	7,874	-0.01%
2019/08/16	10	59.35	3	59.00	59.30	7	7,800	0.09%
2019/08/15	7	59.90	9	59.56	59.00	-2	7,687	-0.03%
2019/08/14	6	62.12	12	62.20	62.20	-6	7,419	-0.08%
2019/08/13	1	60.70	2	60.25	59.70	-1	7,159	-0.01%
2019/08/12	5	60.20	37	59.99	60.00	-32	7,064	-0.45%
2019/08/08	7	59.13	13	59.29	58.70	-6	6,838	-0.09%
2019/08/07	28	59.21	10	60.30	58.40	18	6,678	0.27%
2019/08/06	26	59.08	5	58.90	60.40	21	6,522	0.32%
2019/08/05	10	60.72	1	62.10	58.60	9	6,359	0.14%
2019/08/02	14	59.17	33	59.43	59.90	-19	6,038	-0.31%
2019/08/01	22	58.09	18	56.78	58.80	4	5,477	0.07%
2019/07/31	0	0.00	2	52.90	53.50	-2	5,012	-0.04%
2019/07/30	1	51.70	1	52.00	51.90	0	4,981	0.00%
2019/07/26	1	53.20	4	53.30	53.30	-3	5,047	-0.06%
2019/07/25	1	53.60	0	0.00	53.80	1	5,065	0.02%
2019/07/24	1	52.70	0	0.00	52.90	1	5,037	0.02%
2019/07/22	2	52.00	2	52.00	51.80	0	5,137	0.00%
2019/07/19	1	53.20	6	53.30	53.50	-5	5,151	-0.10%
2019/07/18	0	0.00	2	53.20	53.00	-2	5,120	-0.04%
2019/07/15	1	56.00	0	0.00	55.70	1	4,967	0.02%
2019/07/12	0	0.00	20	55.76	56.20	-20	4,950	-0.40%
2019/07/11	35	57.07	11	57.12	56.80	24	4,848	0.49%
2019/07/10	7	55.34	0	0.00	55.50	7	4,634	0.15%
2019/07/05	5	55.60	5	55.10	55.50	0	4,967	0.00%
2019/07/04	3	55.00	0	0.00	55.10	3	4,986	0.06%
2019/07/03	0	0.00	2	54.40	54.50	-2	5,013	-0.04%
2019/07/01	3	56.27	0	0.00	56.50	3	5,152	0.06%
2019/06/27	0	0.00	1	55.10	55.00	-1	5,004	-0.02%
2019/06/26	0	0.00	4	54.60	54.10	-4	5,080	-0.08%
2019/06/24	5	55.12	0	0.00	55.70	5	5,088	0.10%
2019/06/21	0	0.00	12	55.33	55.00	-12	5,125	-0.23%
2019/06/19	1	55.80	0	0.00	56.30	1	5,108	0.02%
2019/06/12	2	52.10	0	0.00	52.00	2	4,986	0.04%
2019/06/11	8	51.66	0	0.00	51.60	8	5,001	0.16%
2019/06/03	2	48.15	2	48.25	48.35	0	4,984	0.00%
2019/05/29	3	46.73	0	0.00	46.60	3	5,021	0.06%
2019/05/27	2	46.00	0	0.00	47.05	2	5,015	0.04%
2019/05/20	2	52.80	0	0.00	52.30	2	5,167	0.04%
2019/05/17	5	52.48	0	0.00	51.80	5	5,326	0.09%
2019/05/16	3	54.63	0	0.00	54.30	3	5,374	0.06%
2019/05/15	1	55.00	0	0.00	55.40	1	5,567	0.02%
2019/05/13	0	0.00	1	54.80	55.30	-1	5,616	-0.02%
2019/05/10	1	59.00	2	56.80	58.00	-1	5,551	-0.02%
2019/04/29	8	65.33	0	0.00	61.40	8	5,210	0.15%
2019/04/25	0	0.00	3	70.00	69.60	-3	5,137	-0.06%
2019/04/22	0	0.00	1	67.40	67.40	-1	5,075	-0.02%
2019/04/19	2	67.20	0	0.00	67.30	2	5,100	0.04%
2019/04/18	1	67.50	5	68.26	67.60	-4	5,206	-0.08%
2019/04/17	0	0.00	1	68.80	68.50	-1	5,282	-0.02%
2019/04/16	0	0.00	1	69.30	68.40	-1	5,284	-0.02%
2019/04/15	5	67.68	0	0.00	67.30	5	5,255	0.10%
2019/04/12	6	68.43	6	69.68	69.90	0	5,180	0.00%
2019/04/11	0	0.00	2	68.10	67.00	-2	5,076	-0.04%
2019/04/10	1	64.50	8	65.41	65.80	-7	4,800	-0.15%
2019/04/09	1	64.60	6	64.53	64.80	-5	4,748	-0.11%
2019/04/08	2	63.50	6	64.18	64.20	-4	4,694	-0.09%
2019/04/03	0	0.00	1	63.00	61.90	-1	4,510	-0.02%
2019/04/02	1	61.90	3	61.63	61.90	-2	4,403	-0.05%
2019/04/01	1	60.60	0	0.00	60.00	1	4,335	0.02%
2019/03/29	3	60.70	0	0.00	60.70	3	4,286	0.07%
2019/03/28	10	59.92	2	60.00	60.00	8	4,194	0.19%
2019/03/27	0	0.00	1	59.70	59.50	-1	4,149	-0.02%
2019/03/26	1	59.20	1	59.90	60.00	0	4,155	0.00%
2019/03/25	12	57.87	0	0.00	57.90	12	4,125	0.29%
2019/03/22	3	60.13	4	59.90	60.10	-1	4,051	-0.02%
2019/03/20	1	61.20	2	61.60	60.90	-1	3,961	-0.03%
2019/03/19	2	61.55	0	0.00	61.50	2	3,908	0.05%
2019/03/13	2	62.10	0	0.00	62.50	2	3,775	0.05%
2019/03/12	15	62.09	22	62.34	62.00	-7	3,727	-0.19%
2019/03/07	1	57.70	0	0.00	57.90	1	3,641	0.03%
2019/03/06	3	59.90	0	0.00	59.80	3	3,746	0.08%
2019/03/05	0	0.00	1	61.30	60.10	-1	3,727	-0.03%
2019/02/27	2	58.20	0	0.00	58.20	2	3,573	0.06%
2019/02/22	0	0.00	1	58.70	58.00	-1	3,510	-0.03%
2019/02/20	3	59.40	0	0.00	59.00	3	3,565	0.08%
2019/02/19	1	59.80	0	0.00	59.70	1	3,543	0.03%
2019/02/18	0	0.00	2	58.65	58.20	-2	3,484	-0.06%
2019/02/15	12	55.70	11	55.33	56.70	1	3,413	0.03%
2019/02/14	8	56.40	9	57.38	55.00	-1	3,443	-0.03%
2019/02/13	1	53.50	1	52.50	53.50	0	3,282	0.00%
2019/02/12	1	51.60	0	0.00	51.60	1	3,297	0.03%
2019/02/11	0	0.00	1	51.20	50.90	-1	3,287	-0.03%
2019/01/30	2	50.75	0	0.00	50.40	2	3,265	0.06%
2019/01/28	0	0.00	1	50.20	50.50	-1	3,267	-0.03%
2019/01/25	0	0.00	2	49.85	50.30	-2	3,297	-0.06%
2019/01/22	0	0.00	6	48.60	48.55	-6	3,339	-0.18%
2019/01/18	6	48.65	0	0.00	49.10	6	3,372	0.18%
2019/01/17	3	49.13	5	47.70	47.90	-2	3,386	-0.06%
2019/01/16	4	50.65	0	0.00	50.90	4	3,300	0.12%
2019/01/15	0	0.00	5	49.55	49.70	-5	3,226	-0.15%
2019/01/11	2	49.75	0	0.00	49.65	2	3,210	0.06%
2019/01/10	14	49.49	3	49.58	49.85	11	3,201	0.34%
2018/12/28	0	0.00	1	44.20	43.45	-1	2,932	-0.03%
2018/12/27	0	0.00	2	43.80	43.70	-2	2,941	-0.07%
2018/12/21	0	0.00	1	41.85	43.00	-1	3,035	-0.03%
2018/12/20	1	42.40	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	1	45.00	44.50	-1	3,000	-0.03%
2018/12/14	1	42.90	0	0.00	42.95	1	3,025	0.03%
2018/12/13	1	44.00	0	0.00	44.45	1	3,049	0.03%
2018/12/10	0	0.00	1	43.70	44.35	-1	3,060	-0.03%
2018/12/07	1	45.00	0	0.00	44.80	1	3,072	0.03%
2018/12/05	1	47.05	1	47.10	47.50	0	3,062	0.00%
2018/12/04	2	48.05	4	47.61	46.90	-2	3,072	-0.07%
2018/11/29	0	0.00	2	44.75	44.45	-2	2,983	-0.07%
2018/11/27	4	40.88	4	40.76	41.20	0	2,829	0.00%
2018/11/26	0	0.00	5	41.09	40.95	-5	2,806	-0.18%
2018/11/22	2	41.85	0	0.00	41.30	2	2,808	0.07%
2018/11/21	1	42.75	0	0.00	42.20	1	2,838	0.04%
2018/11/20	1	41.55	1	42.55	42.60	0	2,804	0.00%
2018/11/19	10	42.90	4	43.34	42.30	6	2,752	0.22%
2018/11/16	0	0.00	1	41.10	41.10	-1	2,609	-0.04%
2018/11/15	3	39.98	3	39.15	39.45	0	2,533	0.00%
2018/11/14	1	40.50	1	41.00	40.80	0	2,490	0.00%
2018/11/13	3	40.20	0	0.00	40.05	3	2,384	0.13%
2018/11/06	0	0.00	1	38.80	38.85	-1	2,098	-0.05%
2018/11/02	0	0.00	1	41.05	41.00	-1	2,096	-0.05%
2018/10/31	1	40.75	1	40.95	41.60	0	2,161	0.00%
2018/10/30	0	0.00	2	39.80	39.95	-2	2,176	-0.09%
2018/10/25	2	41.05	0	0.00	40.90	2	2,219	0.09%
2018/10/03	1	52.00	2	51.30	50.40	-1	2,488	-0.04%
2018/10/02	1	51.30	1	51.60	51.40	0	2,458	0.00%
2018/09/28	0	0.00	10	48.35	48.85	-10	2,425	-0.41%
2018/09/19	11	50.01	10	50.20	50.20	1	2,482	0.04%
2018/09/10	0	0.00	1	48.65	48.00	-1	2,440	-0.04%
2018/09/06	1	55.60	0	0.00	53.80	1	2,382	0.04%
2018/09/04	3	55.27	0	0.00	55.30	3	2,330	0.13%
2018/09/03	1	56.10	1	55.50	55.20	0	2,309	0.00%
2018/08/31	1	57.20	0	0.00	57.00	1	2,314	0.04%
2018/08/29	1	58.50	0	0.00	58.90	1	2,395	0.04%
2018/08/28	1	58.80	4	59.03	59.00	-3	2,385	-0.13%
2018/08/23	3	56.23	0	0.00	55.60	3	2,337	0.13%
2018/08/22	1	55.80	1	56.20	55.60	0	2,334	0.00%
2018/08/21	2	56.05	0	0.00	55.80	2	2,325	0.09%
2018/08/20	2	57.40	0	0.00	56.00	2	2,335	0.09%
2018/08/16	5	57.60	0	0.00	58.00	5	2,365	0.21%
2018/08/14	0	0.00	2	58.15	59.00	-2	2,376	-0.08%
2018/08/10	0	0.00	1	59.40	59.00	-1	2,402	-0.04%
2018/08/07	0	0.00	1	60.50	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	1	58.00	58.80	-1	2,257	-0.04%
2018/08/01	1	56.40	0	0.00	57.70	1	2,247	0.04%
2018/07/31	6	56.90	0	0.00	57.50	6	2,207	0.27%
2018/07/09	0	0.00	2	55.30	55.20	-2	2,049	-0.10%
2018/07/05	1	56.40	0	0.00	54.90	1	2,063	0.05%
2018/07/02	1	60.10	0	0.00	60.00	1	2,065	0.05%
2018/06/29	2	63.80	3	63.67	61.80	-1	2,057	-0.05%
2018/06/21	1	59.70	0	0.00	59.00	1	1,976	0.05%
2018/06/19	1	61.30	0	0.00	61.30	1	2,030	0.05%
2018/06/13	5	62.40	5	61.90	61.80	0	2,054	0.00%
2018/06/08	1	62.70	0	0.00	62.10	1	2,092	0.05%
2018/06/07	1	63.30	0	0.00	63.10	1	2,104	0.05%
2018/06/06	0	0.00	10	61.45	62.60	-10	2,076	-0.48%
2018/06/05	1	59.50	0	0.00	59.20	1	2,032	0.05%
2018/05/30	0	0.00	4	57.95	57.20	-4	2,110	-0.19%
2018/05/29	15	58.78	4	58.40	58.20	11	2,148	0.51%
2018/05/28	1	58.00	3	58.80	58.50	-2	2,205	-0.09%
2018/05/23	0	0.00	1	56.50	56.50	-1	2,358	-0.04%
2018/05/21	0	0.00	1	54.60	56.90	-1	2,449	-0.04%
2018/05/18	1	55.30	0	0.00	55.30	1	2,413	0.04%
2018/05/14	3	57.37	0	0.00	57.20	3	2,529	0.12%
2018/05/11	6	59.20	0	0.00	58.20	6	2,537	0.24%
2018/05/10	0	0.00	2	60.30	60.80	-2	2,517	-0.08%
2018/05/09	2	58.70	0	0.00	58.50	2	2,504	0.08%
2018/05/07	0	0.00	1	58.70	59.00	-1	2,566	-0.04%
2018/05/04	2	57.30	0	0.00	56.70	2	2,594	0.08%
2018/04/30	0	0.00	1	60.50	60.50	-1	2,767	-0.04%
2018/04/26	2	58.60	1	59.50	58.60	1	2,895	0.03%
2018/04/24	2	57.85	0	0.00	57.80	2	3,008	0.07%
2018/04/02	0	0.00	1	64.50	64.20	-1	4,145	-0.02%
2018/03/30	1	62.20	0	0.00	62.20	1	4,181	0.02%
2018/03/27	1	63.20	0	0.00	63.30	1	4,155	0.02%
2018/03/23	0	0.00	3	62.03	64.50	-3	4,164	-0.07%
2018/03/21	2	66.05	0	0.00	65.80	2	4,126	0.05%
2018/03/20	1	66.00	0	0.00	66.00	1	4,143	0.02%
2018/03/19	1	69.70	22	70.07	69.00	-21	4,120	-0.51%
2018/03/16	2	69.15	0	0.00	71.40	2	4,144	0.05%
2018/03/14	1	68.80	0	0.00	69.00	1	4,215	0.02%
2018/03/13	21	69.37	3	69.67	69.90	18	4,231	0.43%
2018/03/12	2	69.05	1	69.10	68.30	1	4,264	0.02%
2018/03/09	3	69.83	0	0.00	69.60	3	4,326	0.07%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/06	1	69.50	1	71.00	70.50	0	4,424	0.00%
2018/03/05	1	72.40	0	0.00	70.60	1	4,465	0.02%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/02/21	2	73.30	0	0.00	72.80	2	4,746	0.04%
2018/02/02	1	80.70	1	81.10	79.90	0	4,517	0.00%
2018/01/31	1	81.60	1	82.60	82.60	0	4,510	0.00%
2018/01/29	0	0.00	0.1	88.40	80.80	-0.1	4,492	0.00%
2018/01/26	0	0.00	2	82.30	82.00	-2	4,449	-0.04%
2018/01/23	0.1	82.00	0	0.00	81.40	0.1	4,510	0.00%
2018/01/22	3	78.80	0	0.00	79.40	3	4,511	0.07%
2018/01/17	1	76.90	1	78.00	77.90	0	4,395	0.00%
2018/01/15	12	79.97	12	78.50	79.00	0	4,172	0.00%
2018/01/08	4	85.65	0	0.00	84.00	4	3,662	0.11%
2018/01/04	1	87.70	0	0.00	88.00	1	3,514	0.03%