致伸 (4915)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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	3	94.20	5	97.08	96.40	-2	5,857	-0.03%
2024/05/02	6	95.60	4	94.40	94.60	2	5,742	0.03%
2024/04/30	1	96.60	16	97.93	97.00	-15	5,565	-0.27%
2024/04/29	1	88.20	2	88.25	89.10	-1	5,238	-0.02%
2024/04/25	0	0.00	1	86.60	85.50	-1	5,202	-0.02%
2024/04/24	3	88.60	1	88.10	87.70	2	5,205	0.04%
2024/04/23	0	0.00	1	87.80	88.00	-1	5,167	-0.02%
2024/04/22	1	85.70	4	86.20	85.80	-3	5,116	-0.06%
2024/04/19	1	84.00	0	0.00	85.40	1	5,068	0.02%
2024/04/18	0	0.00	4.3	86.45	87.00	-4.3	4,989	-0.09%
2024/04/17	0	0.00	0.3	84.74	85.30	-0.3	4,938	-0.01%
2024/04/16	2	85.10	0.1	85.17	84.70	2	4,932	0.04%
2024/04/15	0	0.00	3	85.00	85.30	-3	4,895	-0.06%
2024/04/12	0	0.00	1	85.00	85.00	-1	4,934	-0.02%
2024/04/11	1.1	86.78	2	85.95	86.80	-0.9	4,916	-0.02%
2024/04/10	3	84.60	0.3	83.80	84.70	2.7	4,936	0.06%
2024/04/09	1	82.70	0	0.00	83.30	1	4,947	0.02%
2024/04/08	0	0.00	1	82.30	82.50	-1	4,973	-0.02%
2024/04/03	0	0.00	0.3	83.03	83.00	-0.3	5,001	-0.01%
2024/03/29	7	83.97	9	83.70	83.70	-2	4,986	-0.04%
2024/03/28	3	87.00	3	87.33	85.80	0	4,785	0.00%
2024/03/27	5	85.56	0.1	82.40	85.20	4.9	4,614	0.11%
2024/03/26	0	0.00	5	80.50	82.10	-5	4,584	-0.11%
2024/03/25	1	82.30	2.1	82.22	82.80	-1.1	4,669	-0.02%
2024/03/22	3	84.43	3	84.33	84.50	0	4,739	0.00%
2024/03/21	1	85.80	4	85.52	86.70	-3	4,831	-0.06%
2024/03/20	10.6	89.01	8.2	88.34	85.50	2.4	4,867	0.05%
2024/03/19	4.7	85.19	14	84.85	85.00	-9.3	4,775	-0.20%
2024/03/18	1	79.70	0	0.00	80.20	1	4,679	0.02%
2024/03/15	2	78.70	2.2	79.15	78.70	-0.2	4,653	0.00%
2024/03/14	1	78.90	1	79.30	79.50	0	4,607	0.00%
2024/03/13	2	79.95	1	78.80	78.70	1	4,524	0.02%
2024/03/12	0.2	76.36	0	0.00	77.50	0.2	4,410	0.00%
2024/03/11	2	74.45	6	74.20	74.60	-4	4,378	-0.09%
2024/03/08	1	73.30	10	73.55	73.30	-9	4,365	-0.21%
2024/03/07	1	76.40	1	75.90	75.80	0	4,238	0.00%
2024/03/06	1	76.00	1.1	76.68	76.90	-0.1	4,203	0.00%
2024/03/04	1.1	74.73	6	75.10	75.70	-4.9	4,155	-0.12%
2024/02/29	0.1	72.10	1.3	72.10	72.80	-1.2	4,014	-0.03%
2024/02/27	2	72.05	2	71.45	72.00	0	3,969	0.00%
2024/02/26	0	0.00	2.7	72.06	72.00	-2.7	3,924	-0.07%
2024/02/23	3.8	71.78	12.3	72.32	72.40	-8.5	3,887	-0.22%
2024/02/22	4	70.63	35.1	71.14	71.20	-31.1	3,832	-0.81%
2024/02/21	10	69.20	1	69.80	68.90	9	3,686	0.24%
2024/02/20	1	69.30	2	68.70	68.90	-1	3,651	-0.03%
2024/02/19	0	0.00	1	68.70	69.10	-1	3,650	-0.03%
2024/02/15	3.1	67.97	0.1	67.10	68.50	3	3,661	0.08%
2024/02/05	2	66.50	4	66.45	66.60	-2	3,579	-0.06%
2024/02/02	2.1	66.25	0	0.00	66.50	2.1	3,606	0.06%
2024/01/29	0	0.00	6	66.53	66.70	-6	3,831	-0.16%
2024/01/24	4	65.05	0	0.00	65.10	4	4,247	0.09%
2024/01/22	4	64.88	0	0.00	64.80	4	4,254	0.09%
2024/01/16	0	0.00	6	65.60	65.90	-6	4,329	-0.14%
2024/01/15	6	65.50	10	65.40	65.80	-4	4,353	-0.09%
2024/01/12	2	65.10	0	0.00	64.90	2	4,376	0.05%
2024/01/10	15	64.63	7	65.47	65.60	8	4,427	0.18%
2024/01/09	0	0.00	17	65.50	64.90	-17	4,406	-0.39%
2024/01/08	16	64.56	0	0.00	65.50	16	4,407	0.36%
2024/01/05	0	66.90	0	0.00	66.40	0	4,324	0.00%
2024/01/04	0	0.00	2	67.00	67.20	-2	4,322	-0.05%
2024/01/03	0	0.00	5	67.78	67.20	-5	4,297	-0.12%
2024/01/02	4	67.50	1	68.40	67.50	3	4,282	0.07%
2023/12/29	0	0.00	1	67.20	67.70	-1	4,260	-0.02%
2023/12/27	0	0.00	0.1	66.00	66.40	-0.1	4,208	0.00%
2023/12/25	20	65.55	20	66.25	66.00	0	4,151	0.00%
2023/12/22	0	0.00	3	66.13	65.70	-3	4,124	-0.07%
2023/12/21	2	66.30	2	66.00	66.20	0	4,084	0.00%
2023/12/20	5	66.60	0	0.00	67.10	5	4,009	0.12%
2023/12/19	2	66.05	0	0.00	65.90	2	3,879	0.05%
2023/12/18	1	67.00	3	67.70	66.60	-2	3,773	-0.05%
2023/12/15	6.3	66.52	10	67.32	66.20	-3.7	3,702	-0.10%
2023/12/14	10	66.32	16	66.15	66.80	-6	3,588	-0.17%
2023/12/13	3	65.03	10	65.50	65.70	-7	3,517	-0.20%
2023/12/12	2	63.85	1	64.20	64.20	1	3,520	0.03%
2023/12/11	2	63.60	0	0.00	63.50	2	3,570	0.06%
2023/12/08	2	63.80	0	0.00	63.80	2	3,727	0.05%
2023/12/07	4	64.28	0	0.00	63.80	4	4,022	0.10%
2023/12/06	0	0.00	55	63.90	63.90	-55	4,072	-1.35%
2023/12/04	1	64.90	0	0.00	64.80	1	4,222	0.02%
2023/12/01	0	0.00	2	65.25	65.20	-2	4,303	-0.05%
2023/11/30	36	64.95	1	65.10	64.50	35	4,396	0.80%
2023/11/29	7	65.59	1	65.40	65.50	6	4,342	0.14%
2023/11/28	30	64.88	4	64.95	65.10	26	4,353	0.60%
2023/11/27	3	64.57	0	0.00	64.40	3	4,359	0.07%
2023/11/22	1	64.20	0	0.00	64.20	1	4,419	0.02%
2023/11/21	1	64.00	1	64.30	64.10	0	4,436	0.00%
2023/11/17	4	64.10	0	0.00	63.70	4	4,417	0.09%
2023/11/16	3	63.70	4	63.90	63.80	-1	4,407	-0.02%
2023/11/15	1.1	63.80	3	63.87	63.70	-2	4,398	-0.04%
2023/11/14	5	63.84	0	0.00	63.70	5	4,358	0.12%
2023/11/10	2	64.30	0	0.00	64.30	2	4,368	0.05%
2023/11/09	0	0.00	1	63.70	64.00	-1	4,355	-0.02%
2023/11/08	0	0.00	1	64.50	64.30	-1	4,333	-0.02%
2023/11/07	2	63.35	2	63.60	63.40	0	4,293	0.00%
2023/11/06	0.2	64.20	1	64.00	64.60	-0.8	4,229	-0.02%
2023/11/03	3	62.77	2	63.00	63.30	1	4,184	0.02%
2023/11/02	4	62.88	0	0.00	63.10	4	4,161	0.10%
2023/11/01	6	62.62	5	63.00	62.40	1	4,091	0.02%
2023/10/30	0	0.00	2	69.60	70.00	-2	3,906	-0.05%
2023/10/26	5.3	69.17	0	0.00	69.00	5.3	4,012	0.13%
2023/10/24	4.3	70.88	2	72.10	70.50	2.3	4,120	0.06%
2023/10/20	0	0.00	1	68.20	68.80	-1	4,015	-0.02%
2023/10/19	0	0.00	1	69.00	70.30	-1	4,015	-0.02%
2023/10/18	0	0.00	1.1	70.36	70.00	-1.1	4,099	-0.03%
2023/10/17	0	0.00	3	70.37	69.90	-3	4,062	-0.07%
2023/10/16	1	69.90	1	70.40	69.90	0	4,098	0.00%
2023/10/13	1.3	72.03	2.1	72.15	71.70	-0.8	4,124	-0.02%
2023/10/12	2	71.60	0.1	71.50	71.90	1.9	4,126	0.05%
2023/10/11	0.1	71.40	1	71.40	71.20	-0.9	4,123	-0.02%
2023/10/06	1	70.00	0	0.00	70.00	1	4,156	0.02%
2023/10/05	41	70.61	7.1	70.39	71.00	34	4,178	0.81%
2023/10/04	1	69.40	1.1	69.54	69.30	-0.1	4,164	0.00%
2023/09/28	5	69.80	5	69.60	69.20	0	4,223	0.00%
2023/09/27	0	0.00	2	69.35	69.40	-2	4,276	-0.05%
2023/09/22	1	70.30	0	0.00	70.30	1	4,495	0.02%
2023/09/21	0	0.00	2	69.80	70.00	-2	4,626	-0.04%
2023/09/20	3	70.60	2	70.80	70.90	1	4,615	0.02%
2023/09/19	1	73.40	2	72.95	73.00	-1	4,529	-0.02%
2023/09/18	2	73.15	4	72.50	72.30	-2	4,483	-0.04%
2023/09/15	3	72.43	6.2	72.32	71.90	-3.2	4,428	-0.07%
2023/09/14	1	71.60	2	71.95	71.80	-1	4,349	-0.02%
2023/09/13	8	71.65	0	0.00	71.70	8	4,260	0.19%
2023/09/12	10	70.30	14.2	70.73	70.40	-4.2	4,110	-0.10%
2023/09/11	0.1	68.00	0	0.00	67.90	0.1	3,817	0.00%
2023/09/08	5.1	68.39	6	68.23	68.30	-0.9	3,782	-0.02%
2023/09/07	4	68.88	2.4	68.97	68.30	1.6	3,796	0.04%
2023/09/06	1.2	68.17	8	67.85	68.00	-6.9	3,658	-0.19%
2023/09/05	0	0.00	2	67.60	67.80	-2	3,589	-0.06%
2023/09/04	5	65.50	2	65.90	65.80	3	3,513	0.09%
2023/09/01	2.5	65.72	0	0.00	65.90	2.5	3,514	0.07%
2023/08/30	1	65.90	1.5	65.97	65.90	-0.5	3,579	-0.01%
2023/08/29	0	0.00	0.5	64.80	65.40	-0.5	3,574	-0.01%
2023/08/28	4	65.00	0	0.00	64.40	4	3,572	0.11%
2023/08/25	1	64.90	4	65.20	65.20	-3	3,587	-0.08%
2023/08/24	0	0.00	3	64.80	64.80	-3	3,597	-0.08%
2023/08/23	0	0.00	5	64.16	64.50	-5	3,630	-0.14%
2023/08/21	2	64.20	0	0.00	64.10	2	3,866	0.05%
2023/08/17	4	64.40	0	0.00	64.50	4	3,928	0.10%
2023/08/15	0	63.00	0	0.00	62.90	0	3,902	0.00%
2023/08/14	0	0.00	3	62.00	61.90	-3	3,906	-0.08%
2023/08/11	0	63.30	0	0.00	62.80	0	3,924	0.00%
2023/08/10	0	0.00	1	63.80	63.30	-1	3,934	-0.03%
2023/08/09	0	0.00	3	63.50	63.90	-3	3,923	-0.08%
2023/08/07	2	64.40	1	64.20	64.60	1	3,912	0.03%
2023/08/04	1	63.49	1	63.00	63.30	0	3,897	0.00%
2023/08/02	3	65.30	0	0.00	64.00	3	3,880	0.08%
2023/08/01	0	0.00	10	65.68	65.90	-10	3,874	-0.26%
2023/07/31	8	64.78	2	64.50	64.50	6	3,913	0.15%
2023/07/28	4	66.43	3.2	65.82	66.00	0.9	3,870	0.02%
2023/07/27	1	64.40	1	64.40	64.40	0	3,885	0.00%
2023/07/26	2	64.85	2	64.90	64.70	0	3,849	0.00%
2023/07/24	0	0.00	2	63.40	63.60	-2	3,823	-0.05%
2023/07/21	7	64.60	4	64.70	64.40	3	3,803	0.08%
2023/07/20	0	0.00	2	63.25	63.40	-2	3,723	-0.05%
2023/07/19	0.1	63.75	3	63.20	62.90	-2.9	3,724	-0.08%
2023/07/18	2.2	64.66	1	64.00	64.60	1.2	3,711	0.03%
2023/07/14	1.9	63.39	1	64.00	63.60	0.9	3,723	0.02%
2023/07/13	2	63.70	0	0.00	63.30	2	3,730	0.05%
2023/07/12	3.1	62.31	2	62.90	62.90	1.1	3,709	0.03%
2023/07/10	2	60.55	0	0.00	60.50	2	3,681	0.05%
2023/07/07	3	61.23	0	0.00	60.60	3	3,693	0.08%
2023/07/06	4	61.63	0	0.00	61.70	4	3,673	0.11%
2023/07/05	0	0.00	3	62.90	63.00	-3	3,596	-0.08%
2023/07/04	4	61.83	0	0.00	61.40	4	3,530	0.11%
2023/07/03	5	66.04	1	65.90	65.90	4	3,373	0.12%
2023/06/30	0.1	66.00	0	0.00	65.80	0.1	3,307	0.00%
2023/06/29	1.1	67.59	9	66.57	65.80	-7.9	3,259	-0.24%
2023/06/28	0	0.00	1	65.50	65.50	-1	3,103	-0.03%
2023/06/27	0	0.00	6	64.72	64.50	-6	3,082	-0.19%
2023/06/26	2	64.80	2	64.60	64.60	0	3,075	0.00%
2023/06/19	0	0.00	6	65.23	65.40	-6	3,115	-0.19%
2023/06/16	1	66.00	1	66.10	65.70	0	3,124	0.00%
2023/06/15	2	65.60	0	0.00	66.00	2	3,130	0.06%
2023/06/14	3	65.50	0	0.00	65.70	3	3,189	0.09%
2023/06/13	4	66.25	6	66.45	66.30	-2	3,252	-0.06%
2023/06/12	1	65.50	0	0.00	65.00	1	3,212	0.03%
2023/06/09	5	65.30	0	0.00	65.40	5	3,219	0.16%
2023/06/07	0	0.00	5	64.30	64.50	-5	3,259	-0.15%
2023/06/06	1	64.70	6	64.57	64.60	-5	3,312	-0.15%
2023/06/05	5	65.54	0	0.00	65.40	5	3,279	0.15%
2023/06/02	0	0.00	5	64.94	64.50	-5	3,338	-0.15%
2023/06/01	0	64.50	0	0.00	64.70	0	3,416	0.00%
2023/05/31	3	64.27	0	0.00	64.60	3	3,537	0.08%
2023/05/30	0	0.00	1	64.00	64.00	-1	3,695	-0.03%
2023/05/29	4.1	64.32	14	64.29	64.40	-9.9	3,896	-0.25%
2023/05/26	5	64.90	1	64.40	64.10	4	3,999	0.10%
2023/05/25	1	64.60	5.1	64.75	64.60	-4.1	3,927	-0.10%
2023/05/24	1	62.50	3	62.30	62.70	-2	3,816	-0.05%
2023/05/23	2	63.40	1	63.30	63.40	1	3,802	0.03%
2023/05/22	0	0.00	1	63.00	63.10	-1	3,776	-0.03%
2023/05/19	1	62.60	1	62.70	62.70	0	3,766	0.00%
2023/05/18	0	0.00	5	62.40	62.50	-5	3,817	-0.13%
2023/05/17	1	62.90	2.1	62.76	62.60	-1.1	3,832	-0.03%
2023/05/16	1	62.50	0	0.00	62.50	1	3,798	0.03%
2023/05/15	2	61.45	0	0.00	61.70	2	3,781	0.05%
2023/05/11	4	61.40	2	61.10	60.80	2	3,938	0.05%
2023/05/10	0	0.00	1	62.50	62.20	-1	3,932	-0.03%
2023/05/09	0	0.00	1	61.80	61.70	-1	3,953	-0.03%
2023/05/08	1	61.60	5	61.68	61.60	-4	3,971	-0.10%
2023/05/05	9	62.49	0	0.00	62.50	9	4,006	0.22%
2023/05/04	3	62.56	1	62.50	62.20	2	3,977	0.05%
2023/05/03	3	62.97	28	62.22	62.50	-25	4,012	-0.62%
2023/05/02	1	60.70	2	60.60	60.60	-1	3,946	-0.03%
2023/04/28	1	60.00	0	0.00	60.00	1	3,983	0.03%
2023/04/26	1	58.30	1	58.50	58.80	0	3,982	0.00%
2023/04/25	3	59.67	1	59.00	58.90	2	3,991	0.05%
2023/04/24	1	59.40	0	0.00	59.90	1	3,977	0.03%
2023/04/21	3	59.90	2	59.80	59.80	1	3,965	0.03%
2023/04/20	4	60.83	1	60.50	60.50	3	3,968	0.08%
2023/04/19	1	61.50	14	61.93	61.40	-13	3,951	-0.33%
2023/04/18	0	0.00	1	61.80	61.40	-1	3,944	-0.03%
2023/04/17	9	61.50	1	61.30	61.60	8	3,932	0.20%
2023/04/14	3	60.80	3	60.90	60.80	0	3,885	0.00%
2023/04/13	3	61.33	3	61.30	61.00	0	3,865	0.00%
2023/04/12	1	60.80	0	0.00	61.10	1	3,848	0.03%
2023/04/11	3	60.53	0	0.00	60.70	3	3,841	0.08%
2023/04/10	4	60.80	0	0.00	60.80	4	3,833	0.10%
2023/04/06	3	60.07	0	0.00	61.00	3	3,809	0.08%
2023/03/31	2	60.55	0	0.00	60.40	2	3,827	0.05%
2023/03/30	1	61.10	1	61.00	61.10	0	3,831	0.00%
2023/03/28	2	60.40	6	60.30	60.30	-4	3,947	-0.10%
2023/03/24	2.2	61.45	2	61.60	61.20	0.2	3,943	0.01%
2023/03/22	5	60.82	6	61.30	61.00	-1	3,959	-0.03%
2023/03/21	0	0.00	5	60.76	60.80	-5	4,037	-0.12%
2023/03/17	5.1	59.40	2	59.60	59.50	3.1	4,114	0.07%
2023/03/16	3	60.07	8	59.20	59.30	-5	4,099	-0.12%
2023/03/15	3	61.30	1	61.50	60.70	2	4,078	0.05%
2023/03/14	1	61.30	0	0.00	61.00	1	4,117	0.02%
2023/03/13	0	0.00	3	61.50	61.80	-3	4,171	-0.07%
2023/03/10	9.1	61.93	3	61.43	61.60	6.1	4,244	0.14%
2023/03/09	0.1	62.48	3	63.00	62.30	-2.9	4,331	-0.07%
2023/03/08	2.1	62.59	0	0.00	62.80	2.1	4,351	0.05%
2023/03/07	2.1	62.70	4.2	63.00	62.30	-2.1	4,460	-0.05%
2023/03/06	6.1	62.57	18	62.27	62.40	-11.9	4,434	-0.27%
2023/03/03	3	62.77	11.2	62.36	62.00	-8.2	4,488	-0.18%
2023/03/02	7	62.79	7	62.39	62.70	0	4,582	0.00%
2023/03/01	22.2	59.71	5	60.80	61.00	17.2	4,677	0.37%
2023/02/24	5.2	59.99	6	59.67	59.70	-0.8	4,599	-0.02%
2023/02/22	0	0.00	1	58.30	58.10	-1	4,701	-0.02%
2023/02/20	2	59.15	8	58.99	59.20	-6	4,865	-0.12%
2023/02/17	1	58.80	2	58.95	58.80	-1	5,006	-0.02%
2023/02/16	19	58.61	5	58.70	58.50	14	5,127	0.27%
2023/02/15	1	58.90	3	58.93	59.00	-2	5,358	-0.04%
2023/02/14	4	58.60	0	0.00	58.60	4	5,444	0.07%
2023/02/10	2	59.50	5	58.44	58.10	-3	5,676	-0.05%
2023/02/09	9	59.02	1	59.30	59.30	8	5,673	0.14%
2023/02/08	1	58.90	1	58.60	58.50	0	5,727	0.00%
2023/02/07	1	58.10	1	58.50	58.60	0	5,831	0.00%
2023/02/06	4	58.85	1	58.70	58.70	3	5,979	0.05%
2023/02/03	1	59.50	0	0.00	59.70	1	6,177	0.02%
2023/02/02	3	58.93	4	58.93	59.10	-1	6,313	-0.02%
2023/02/01	3	58.60	2	58.80	58.50	1	6,371	0.02%
2023/01/31	1	57.60	1	58.40	57.50	0	6,330	0.00%
2023/01/30	1	57.30	0	0.00	57.00	1	6,281	0.02%
2023/01/16	0	0.00	1	56.30	56.40	-1	6,323	-0.02%
2023/01/13	1	57.40	0	0.00	56.40	1	6,329	0.02%
2023/01/12	2	57.50	2	57.30	57.20	0	6,403	0.00%
2023/01/11	0	0.00	1	57.00	56.70	-1	6,406	-0.02%
2023/01/09	0	0.00	3	57.13	57.10	-3	6,421	-0.05%
2023/01/06	0	0.00	3	56.93	57.00	-3	6,442	-0.05%
2023/01/05	1	56.70	0	0.00	56.60	1	6,443	0.02%
2022/12/29	0	0.00	1	55.60	55.80	-1	6,559	-0.02%
2022/12/22	0	0.00	1	55.90	55.60	-1	6,896	-0.01%
2022/12/21	1	56.10	0	0.00	55.90	1	6,928	0.01%
2022/12/20	1	56.80	0	0.00	55.20	1	6,955	0.01%
2022/12/16	0	0.00	1	57.50	57.40	-1	6,907	-0.01%
2022/12/15	0	0.00	0	58.00	58.30	0	6,888	0.00%
2022/12/13	1	57.60	0	0.00	57.40	1	6,803	0.01%
2022/12/12	2	57.25	1	57.40	57.60	1	6,701	0.01%
2022/12/09	1	58.00	1	57.60	57.80	0	6,669	0.00%
2022/12/08	14	57.25	11	57.59	57.70	3	6,649	0.05%
2022/12/07	1	57.60	1	57.20	57.20	0	6,615	0.00%
2022/12/06	1	57.70	4	57.28	57.20	-3	6,594	-0.05%
2022/12/05	1	58.00	2	57.80	57.80	-1	6,615	-0.02%
2022/12/02	11	58.44	2	58.40	58.30	9	6,686	0.13%
2022/12/01	5	58.02	2	58.15	58.00	3	6,595	0.05%
2022/11/30	0	57.00	2	57.55	57.70	-2	6,517	-0.03%
2022/11/29	8	56.69	6	56.67	56.70	2	6,446	0.03%
2022/11/28	1	58.00	6	57.57	57.40	-5	6,312	-0.08%
2022/11/25	3	58.40	25	58.18	57.80	-22	6,251	-0.35%
2022/11/24	14	57.69	5	57.86	58.20	9	6,154	0.15%
2022/11/23	16	58.23	11	58.27	58.20	5	5,985	0.08%
2022/11/22	2	56.45	4	56.90	56.70	-2	5,716	-0.03%
2022/11/21	14	56.29	5	56.04	56.20	9	5,601	0.16%
2022/11/18	5	55.94	8	56.20	55.50	-3	5,542	-0.05%
2022/11/17	4	56.70	2.3	56.66	56.90	1.7	5,371	0.03%
2022/11/16	1	55.30	16	55.65	55.70	-15	5,318	-0.28%
2022/11/15	5	55.76	11	55.79	55.80	-6	5,260	-0.11%
2022/11/14	14	55.56	4.3	55.33	55.60	9.7	5,186	0.19%
2022/11/11	28	54.49	2.3	55.50	54.50	25.7	5,120	0.50%
2022/11/10	6	53.38	4.1	53.01	53.00	1.9	4,940	0.04%
2022/11/09	3	54.03	6	54.10	54.10	-3	4,854	-0.06%
2022/11/08	4	54.53	3	54.07	53.90	1	4,775	0.02%
2022/11/07	1	55.30	3	55.00	55.10	-2	4,676	-0.04%
2022/11/04	8	54.09	3	54.23	54.00	5	4,657	0.11%
2022/11/03	8	54.81	3	54.63	54.90	5	4,634	0.11%
2022/11/02	15	53.97	13	54.34	54.50	2	4,583	0.04%
2022/11/01	2	53.15	1	53.90	53.20	1	4,436	0.02%
2022/10/31	6	54.90	5	54.00	54.10	1	4,267	0.02%
2022/10/28	6	55.23	0	0.00	54.60	6	4,116	0.15%
2022/10/27	0	0.00	1	55.50	55.50	-1	4,081	-0.02%
2022/10/26	1	54.40	1	54.70	54.40	0	4,173	0.00%
2022/10/25	3	55.10	0	0.00	54.70	3	4,335	0.07%
2022/10/21	0	0.00	0	57.20	56.60	0	4,890	0.00%
2022/10/20	0	56.60	0	0.00	57.20	0	5,012	0.00%
2022/10/19	0	0.00	1	59.50	59.00	-1	5,105	-0.02%
2022/10/18	3	61.00	1	60.40	60.10	2	5,323	0.04%
2022/10/17	1	60.20	1	60.80	61.30	0	5,553	0.00%
2022/10/14	2	61.75	2	61.45	61.40	0	5,661	0.00%
2022/10/13	3	62.03	7	60.69	59.90	-4	5,887	-0.07%
2022/10/12	9	61.88	10	62.26	62.20	-1	6,216	-0.02%
2022/10/11	6	61.65	8	61.54	61.80	-2	6,278	-0.03%
2022/10/07	12	63.36	5	63.18	63.60	7	6,313	0.11%
2022/10/06	2	62.55	1	62.60	62.40	1	6,288	0.02%
2022/10/05	5	61.42	3	62.73	61.90	2	6,273	0.03%
2022/10/04	1	60.00	3	60.30	59.90	-2	6,223	-0.03%
2022/10/03	2	60.10	1	61.50	60.90	1	6,164	0.02%
2022/09/30	0	0.00	1	64.30	63.80	-1	6,145	-0.02%
2022/09/29	1	65.10	1	65.40	65.60	0	6,167	0.00%
2022/09/28	1	65.50	0	0.00	64.20	1	6,213	0.02%
2022/09/26	0	0.00	1.1	61.73	61.90	-1.1	6,185	-0.02%
2022/09/23	4	64.00	2	64.80	63.40	2	6,295	0.03%
2022/09/16	2	66.40	4.2	66.19	66.10	-2.2	6,856	-0.03%
2022/09/15	5	67.58	4	66.85	66.70	1	6,969	0.01%
2022/09/13	3	69.17	3	69.23	69.10	0	7,170	0.00%
2022/09/12	5	69.54	8	68.89	69.70	-3	7,223	-0.04%
2022/09/08	3	68.23	5	68.34	68.80	-2	7,282	-0.03%
2022/09/07	0	0.00	2	67.15	66.90	-2	7,243	-0.03%
2022/09/06	8	66.48	4	66.55	66.50	4	7,278	0.05%
2022/09/05	2	67.00	3	66.63	66.60	-1	7,353	-0.01%
2022/09/02	4	67.05	2	66.80	66.60	2	7,388	0.03%
2022/09/01	2	66.35	1	66.60	66.60	1	7,471	0.01%
2022/08/29	3	64.77	8	64.53	65.80	-5	7,629	-0.07%
2022/08/25	4	67.10	0	0.00	66.80	4	7,774	0.05%
2022/08/24	10	67.24	8.1	67.00	66.90	1.9	7,806	0.02%
2022/08/23	4	66.75	0	0.00	66.70	4	7,850	0.05%
2022/08/22	2.1	69.69	3	69.73	68.90	-0.9	7,861	-0.01%
2022/08/19	3.2	69.98	4	69.93	69.90	-0.9	7,904	-0.01%
2022/08/18	0	0.00	0.3	67.30	69.40	-0.3	8,013	0.00%
2022/08/17	11	67.56	5	67.12	67.20	6	8,182	0.07%
2022/08/16	5	69.10	1	68.50	68.60	4	8,279	0.05%
2022/08/15	0	0.00	1	69.20	69.10	-1	8,491	-0.01%
2022/08/12	0	0.00	1	69.10	69.00	-1	8,705	-0.01%
2022/08/11	0	0.00	1.4	69.37	70.20	-1.4	8,748	-0.02%
2022/08/10	1	70.80	1	70.80	70.80	0	8,682	0.00%
2022/08/09	0	0.00	3	69.90	69.70	-3	8,617	-0.03%
2022/08/08	2	70.00	2	68.80	70.00	0	8,597	0.00%
2022/08/05	1	69.20	6	69.55	69.70	-5	8,563	-0.06%
2022/08/04	2	69.00	2	69.00	69.00	0	8,518	0.00%
2022/08/03	0.1	69.00	1.2	68.59	68.60	-1.1	8,453	-0.01%
2022/08/02	1	70.20	4	69.88	70.10	-3	8,399	-0.04%
2022/08/01	5	71.80	4	70.58	71.00	1	8,329	0.01%
2022/07/29	23.4	69.75	24	69.50	69.80	-0.6	8,187	-0.01%
2022/07/28	8	68.55	12	68.32	68.50	-4	7,925	-0.05%
2022/07/27	4	66.40	2	66.45	67.40	2	7,758	0.03%
2022/07/26	16	64.81	14	64.89	64.90	2	7,867	0.03%
2022/07/25	4	68.20	9	67.61	67.30	-5	7,869	-0.06%
2022/07/22	6	66.70	10	66.57	66.90	-4	7,719	-0.05%
2022/07/21	17	64.02	23	64.49	65.30	-6	7,550	-0.08%
2022/07/20	9	64.42	8	64.49	64.20	1	7,507	0.01%
2022/07/19	13.4	64.61	38	64.79	65.40	-24.6	7,307	-0.34%
2022/07/18	3	61.73	1	61.90	62.50	2	7,032	0.03%
2022/07/15	6	61.40	4	61.40	61.30	2	7,157	0.03%
2022/07/13	2	60.20	0	0.00	59.40	2	7,215	0.03%
2022/07/12	1	59.50	1	59.10	59.20	0	7,249	0.00%
2022/07/11	7	61.03	5	61.30	60.50	2	7,311	0.03%
2022/07/08	5	60.88	8	61.10	61.30	-3	7,550	-0.04%
2022/07/06	16	59.26	16	59.53	58.50	0	7,551	0.00%
2022/07/05	5	59.00	0	0.00	59.10	5	7,519	0.07%
2022/07/04	0	0.00	1	59.30	59.50	-1	7,515	-0.01%
2022/07/01	8	60.33	7	60.61	60.30	1	7,626	0.01%
2022/06/30	1	61.80	0	62.60	61.80	1	7,740	0.01%
2022/06/29	35	62.64	35	62.93	62.90	0	7,647	0.00%
2022/06/28	2.2	60.64	11	61.18	61.40	-8.8	7,381	-0.12%
2022/06/27	0.2	58.70	9	58.79	59.00	-8.9	7,233	-0.12%
2022/06/24	7	57.43	6	57.30	57.10	1	7,179	0.01%
2022/06/23	7	56.00	1	56.50	56.60	6	7,130	0.08%
2022/06/22	14	60.06	2	58.85	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	1	61.00	2	61.70	60.20	-1	6,741	-0.01%
2022/06/17	9.5	62.52	8	62.74	62.90	1.5	6,645	0.02%
2022/06/16	2	63.15	15	63.33	62.40	-13	6,508	-0.20%
2022/06/15	5	63.70	6	63.60	63.90	-1	6,403	-0.02%
2022/06/14	14	63.84	14	62.91	63.20	0	6,341	0.00%
2022/06/13	7	63.21	3	62.87	64.00	4	6,202	0.06%
2022/06/10	5	63.82	5	63.62	64.00	0	6,153	0.00%
2022/06/09	3	63.37	4	63.25	63.10	-1	6,073	-0.02%
2022/06/08	5	62.74	0.1	62.20	63.10	4.9	5,989	0.08%
2022/06/07	3	61.80	2	61.45	62.20	1	5,902	0.02%
2022/06/06	0	0.00	2.2	60.74	60.40	-2.2	5,809	-0.04%
2022/06/02	0	0.00	1.5	61.59	61.30	-1.5	5,794	-0.03%
2022/06/01	2	61.80	4.3	61.48	62.00	-2.3	5,680	-0.04%
2022/05/31	0	0.00	5.2	61.79	61.80	-5.2	5,638	-0.09%
2022/05/30	0	0.00	4	61.48	61.00	-4	5,626	-0.07%
2022/05/27	3	61.40	0.3	61.30	61.10	2.7	5,544	0.05%
2022/05/26	2	62.00	8.5	61.58	61.00	-6.5	5,480	-0.12%
2022/05/25	6	61.05	0.2	60.80	60.60	5.8	5,322	0.11%
2022/05/24	8	60.74	14.6	60.73	60.80	-6.6	5,147	-0.13%
2022/05/23	10	59.71	22.4	60.02	60.00	-12.4	4,944	-0.25%
2022/05/20	0	59.20	9	58.82	59.30	-9	4,734	-0.19%
2022/05/19	4	57.40	6	57.13	57.90	-2	4,500	-0.04%
2022/05/17	0	0.00	1	56.00	56.00	-1	4,431	-0.02%
2022/05/13	0	0.00	3	55.90	55.80	-3	4,427	-0.07%
2022/05/11	1	55.40	0	0.00	55.80	1	4,429	0.02%
2022/05/09	2	56.65	5.5	55.73	55.40	-3.5	4,452	-0.08%
2022/05/06	6	57.32	0	0.00	57.50	6	4,419	0.14%
2022/05/05	2	58.90	8	58.66	58.70	-6	4,418	-0.14%
2022/05/04	7.5	57.98	4	57.23	57.60	3.5	4,313	0.08%
2022/05/03	2	58.00	7	57.81	58.10	-5	4,264	-0.12%
2022/04/29	25	56.86	32	56.52	55.90	-7	4,076	-0.17%
2022/04/28	3	57.60	5	55.92	58.10	-2	3,956	-0.05%
2022/04/27	13	55.76	10	55.66	56.10	3	3,904	0.08%
2022/04/26	4	57.43	11	57.17	57.90	-7	3,839	-0.18%
2022/04/25	5	56.82	13.1	56.65	56.50	-8.1	3,770	-0.21%
2022/04/22	8	57.65	19	57.94	57.90	-11	3,714	-0.30%
2022/04/21	0	0.00	3	57.73	58.00	-3	3,677	-0.08%
2022/04/18	10	55.10	11	55.70	54.80	-1	3,509	-0.03%
2022/04/15	7	55.81	5	55.48	55.60	2	3,474	0.06%
2022/04/14	1	55.60	26.1	55.80	55.30	-25.1	3,450	-0.73%
2022/04/13	1	54.60	2	54.40	54.20	-1	3,216	-0.03%
2022/04/12	6	53.20	2	52.80	53.40	4	3,224	0.12%
2022/04/11	3.1	53.15	0	0.00	51.90	3.1	3,348	0.09%
2022/04/08	1	53.50	0	0.00	53.90	1	3,345	0.03%
2022/04/07	5.3	54.13	0	0.00	53.60	5.3	3,348	0.16%
2022/04/06	1.3	54.85	4	54.03	55.30	-2.7	3,239	-0.08%
2022/04/01	1	51.70	5	52.84	52.90	-4	3,160	-0.13%
2022/03/31	0	52.10	0	0.00	52.10	0	3,290	0.00%
2022/03/29	1	51.90	0	0.00	51.90	1	4,209	0.02%
2022/03/24	1	52.30	4	52.40	52.30	-3	4,756	-0.06%
2022/03/23	2	52.15	0.1	52.25	52.20	1.9	4,815	0.04%
2022/03/22	0	0.00	1	52.00	52.00	-1	4,828	-0.02%
2022/03/21	0	0.00	5	52.00	51.90	-5	4,845	-0.10%
2022/03/18	1	51.60	0	0.00	52.00	1	4,896	0.02%
2022/03/17	2	51.70	0	0.00	51.80	2	4,917	0.04%
2022/03/16	0	0.00	0.2	51.30	51.20	-0.2	4,927	0.00%
2022/03/15	2.1	51.01	0	0.00	51.10	2.1	4,973	0.04%
2022/03/14	1	51.00	0	0.00	51.70	1	5,045	0.02%
2022/03/11	2	51.30	10	51.36	51.40	-8	5,135	-0.16%
2022/03/09	0	0.00	1	51.50	51.20	-1	5,169	-0.02%
2022/03/08	3.2	50.50	2	50.85	50.00	1.2	5,240	0.02%
2022/03/07	1.2	51.13	0	0.00	51.20	1.2	5,532	0.02%
2022/03/03	0	52.20	0	0.00	52.10	0	5,638	0.00%
2022/03/02	0	52.40	15.2	52.47	52.40	-15.1	5,640	-0.27%
2022/03/01	1	52.90	0	0.00	52.90	1	5,672	0.02%
2022/02/25	6.1	52.20	20.1	52.00	52.30	-14	5,733	-0.24%
2022/02/24	29.3	52.84	6	52.32	51.90	23.3	5,792	0.40%
2022/02/23	0	0.00	1	53.60	53.50	-1	5,809	-0.02%
2022/02/22	18	54.08	22	53.61	53.60	-4	5,971	-0.07%
2022/02/21	0	54.40	0	0.00	54.40	0	6,396	0.00%
2022/02/18	3	54.60	0	0.00	54.70	3	6,706	0.04%
2022/02/17	1.2	54.23	5	54.68	54.50	-3.8	6,837	-0.06%
2022/02/16	1	54.20	0.1	54.10	53.90	0.9	6,954	0.01%
2022/02/15	2	52.50	1	52.70	52.50	1	6,932	0.01%
2022/02/14	4.1	52.45	21	52.61	52.40	-16.9	6,947	-0.24%
2022/02/11	1	53.50	15	53.90	53.40	-14	6,958	-0.20%
2022/02/10	0	0.00	10	53.80	54.10	-10	6,989	-0.14%
2022/02/09	46	53.63	10	53.70	53.90	36	7,000	0.51%
2022/02/08	15	55.10	0	0.00	55.00	15	6,971	0.22%
2022/02/07	2	54.90	1	54.80	54.90	1	6,971	0.01%
2022/01/26	20	53.10	20	53.45	53.20	0	6,962	0.00%
2022/01/25	0.2	53.41	0	0.00	52.90	0.2	6,996	0.00%
2022/01/24	1	53.40	0	0.00	54.50	1	7,022	0.01%
2022/01/21	2	54.20	1	54.10	54.70	1	7,177	0.01%
2022/01/20	0	0.00	10	54.90	55.20	-10	7,121	-0.14%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/18	0	55.10	0	0.00	54.80	0	7,080	0.00%
2022/01/17	4	54.58	0	0.00	54.90	4	7,060	0.06%
2022/01/14	2.2	54.31	17	54.25	54.30	-14.8	7,032	-0.21%
2022/01/13	2	55.70	7	55.53	55.80	-5	6,992	-0.07%
2022/01/12	25	54.26	35	54.79	55.30	-10	6,898	-0.14%
2022/01/11	10.1	54.60	14	54.85	54.20	-3.9	6,829	-0.06%
2022/01/10	4	55.73	6	55.83	55.60	-2	6,776	-0.03%
2022/01/07	17.1	55.08	24	55.23	55.00	-6.9	6,737	-0.10%
2022/01/06	10	56.53	2	56.55	56.50	8	6,650	0.12%
2022/01/05	19	57.23	35	57.49	57.30	-16	6,606	-0.24%
2022/01/04	15	57.80	5	57.64	57.70	10	6,496	0.15%
2022/01/03	10	56.28	6	56.22	56.00	4	6,300	0.06%
2021/12/30	0.1	57.00	1	57.10	56.70	-0.9	6,236	-0.01%
2021/12/29	26.1	56.92	0	0.00	57.00	26.1	6,182	0.42%
2021/12/28	37	57.51	22	57.97	57.20	15	6,122	0.25%
2021/12/27	18.3	57.89	12.1	57.27	57.70	6.2	5,954	0.10%
2021/12/24	45	57.41	46	57.15	56.90	-1	5,831	-0.02%
2021/12/23	29	59.32	36	59.33	58.40	-7	5,626	-0.12%
2021/12/22	28	57.30	20.1	57.12	58.00	7.9	4,911	0.16%
2021/12/21	5	55.22	5	55.06	54.80	0	4,452	0.00%
2021/12/20	2	54.40	1	54.20	54.70	1	4,387	0.02%
2021/12/17	7	54.20	4	54.20	54.20	3	4,356	0.07%
2021/12/14	2	52.10	15	52.67	51.90	-13	4,246	-0.31%
2021/12/13	2.1	53.40	2	53.50	53.40	0.1	4,192	0.00%
2021/12/09	3	54.03	4	54.30	53.60	-1	4,164	-0.02%
2021/12/08	15	54.75	0	0.00	54.80	15	4,123	0.36%
2021/12/07	24	54.01	3	54.33	54.40	21	4,049	0.52%
2021/12/06	0	0.00	2	53.30	53.50	-2	3,944	-0.05%
2021/12/03	1	53.70	3	54.00	53.70	-2	3,928	-0.05%
2021/12/02	2	54.00	1.5	54.27	53.60	0.5	3,890	0.01%
2021/12/01	17	54.55	10.7	54.91	55.10	6.3	3,798	0.17%
2021/11/30	6	53.38	3	53.53	52.80	3	3,467	0.09%
2021/11/29	4	52.13	0	0.00	52.10	4	3,378	0.12%
2021/11/26	7.1	52.46	1	53.38	52.00	6	3,320	0.18%
2021/11/25	6	53.97	0	0.00	53.60	6	3,262	0.18%
2021/11/24	1.1	53.30	7	53.10	53.60	-5.9	3,213	-0.18%
2021/11/23	2.1	53.80	15	54.18	53.70	-13	3,138	-0.41%
2021/11/22	10	55.40	1	55.21	55.10	9	3,042	0.30%
2021/11/19	11	56.19	5	55.84	55.50	6	2,957	0.20%
2021/11/18	45	58.06	16.1	57.72	57.30	28.9	2,801	1.03%
2021/11/17	13.1	55.80	32	55.62	56.10	-18.9	2,335	-0.81%
2021/11/16	18	53.47	30.1	53.31	53.60	-12.1	2,031	-0.60%
2021/11/15	12.2	52.27	3	52.00	53.50	9.2	1,902	0.48%
2021/11/12	0	0.00	5	50.50	50.30	-5	1,780	-0.28%
2021/11/11	5	50.50	27	50.60	50.10	-22	1,772	-1.24%
2021/11/10	2	49.93	8	50.18	50.50	-6	1,758	-0.34%
2021/11/09	5	50.08	1	49.80	49.70	4	1,743	0.23%
2021/11/08	0	0.00	1	50.40	50.00	-1	1,708	-0.06%
2021/11/05	6	50.08	2	50.00	50.00	4	1,711	0.23%
2021/11/04	7	50.09	2	50.20	50.30	5	1,707	0.29%
2021/11/03	10	50.30	2	50.30	50.30	8	1,778	0.45%
2021/11/02	14	50.98	15	50.73	50.40	-1	1,821	-0.05%
2021/11/01	14.1	51.60	2	51.10	51.90	12.1	1,836	0.66%
2021/10/29	26	52.33	12	52.28	51.50	14	1,822	0.77%
2021/10/27	5	51.00	0	0.00	51.00	5	1,764	0.28%
2021/10/26	3	51.57	0	0.00	51.70	3	1,927	0.16%
2021/10/25	5	50.80	0	0.00	50.80	5	2,267	0.22%
2021/10/22	10	51.00	1	51.20	51.10	9	2,402	0.37%
2021/10/21	2.2	51.05	0	0.00	51.20	2.2	2,443	0.09%
2021/10/08	0	0.00	1	50.90	50.80	-1	2,619	-0.04%
2021/10/05	1	49.05	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	49.80	0	0.00	49.70	0	2,742	0.00%
2021/10/01	1	50.20	0	0.00	49.85	1	2,756	0.04%
2021/09/30	0	0.00	1	51.00	51.30	-1	2,751	-0.04%
2021/09/16	0	50.40	0	0.00	50.30	0	2,961	0.00%
2021/09/15	0	0.00	4	50.40	50.20	-4	2,991	-0.13%
2021/09/09	0	0.00	2	51.90	51.90	-2	3,041	-0.07%
2021/09/08	0	0.00	0	50.60	50.60	0	3,043	0.00%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/09/02	0.2	52.30	0	0.00	52.30	0.2	3,024	0.01%
2021/08/31	0	52.16	0	0.00	52.00	0	3,017	0.00%
2021/08/30	1	52.40	0	0.00	52.80	1	3,012	0.03%
2021/08/27	1	52.50	0	0.00	52.10	1	3,013	0.03%
2021/08/26	0	0.00	1	51.70	51.60	-1	3,027	-0.03%
2021/08/25	0	0.00	6	51.82	51.80	-6	3,061	-0.20%
2021/08/24	1	51.50	0	0.00	51.20	1	3,068	0.03%
2021/08/20	1	48.95	0	0.00	49.10	1	3,067	0.03%
2021/08/19	5	49.00	0	0.00	49.00	5	3,068	0.16%
2021/08/17	0	0.00	1	49.10	49.05	-1	3,072	-0.03%
2021/08/16	0	0.00	4	50.30	50.50	-4	3,060	-0.13%
2021/08/13	0	0.00	2	51.65	50.80	-2	3,050	-0.07%
2021/08/12	1	52.31	0.7	52.63	51.40	0.3	3,055	0.01%
2021/08/10	1	52.61	0	0.00	52.50	1	3,085	0.03%
2021/08/09	6	53.95	0	0.00	53.40	6	3,103	0.19%
2021/08/06	0	0.00	5	59.02	59.20	-5	3,071	-0.16%
2021/08/05	1.2	59.93	4	59.88	59.90	-2.8	3,050	-0.09%
2021/08/04	2	59.80	2	59.75	59.60	0	3,035	0.00%
2021/08/03	8	59.28	1	59.30	59.10	7	3,032	0.23%
2021/08/02	13	60.42	9	60.44	60.50	4	2,965	0.14%
2021/07/30	4	61.95	14	61.84	61.50	-10	2,886	-0.35%
2021/07/29	25	61.16	28	63.08	60.40	-3	2,757	-0.11%
2021/07/28	3	58.27	14	59.83	60.00	-11	2,410	-0.46%
2021/07/27	6	58.90	2	58.70	58.40	4	2,344	0.17%
2021/07/26	11	59.47	1	59.80	59.70	10	2,337	0.43%
2021/07/23	0	0.00	1	57.90	58.10	-1	2,338	-0.04%
2021/07/22	0.1	56.50	0	0.00	56.20	0.1	2,326	0.00%
2021/07/14	1	58.90	3	59.43	59.50	-2	2,481	-0.08%
2021/07/13	0	0.00	1	57.50	57.40	-1	2,406	-0.04%
2021/07/12	2	56.45	0	0.00	56.70	2	2,422	0.08%
2021/07/08	2	58.10	2	57.50	57.50	0	2,510	0.00%
2021/07/07	1	57.20	1	57.00	57.00	0	2,518	0.00%
2021/07/06	1	57.00	4	56.90	56.90	-3	2,540	-0.12%
2021/07/02	0	0.00	5	57.12	57.00	-5	2,582	-0.19%
2021/07/01	0.5	56.70	2	56.10	56.00	-1.5	2,584	-0.06%
2021/06/30	9	57.13	6	56.65	57.00	3	2,601	0.12%
2021/06/29	0	0.00	4	55.80	55.50	-4	2,602	-0.15%
2021/06/28	1	56.10	0	0.00	56.70	1	2,602	0.04%
2021/06/25	3	55.47	0	0.00	55.20	3	2,605	0.12%
2021/06/23	0	0.00	5	54.20	54.50	-5	2,648	-0.19%
2021/06/22	2	52.90	0	0.00	52.70	2	2,760	0.07%
2021/06/18	0	0.00	1	53.60	54.10	-1	2,806	-0.04%
2021/06/16	6	53.40	6	53.10	53.30	0	3,098	0.00%
2021/06/15	0	0.00	1	52.90	52.80	-1	3,198	-0.03%
2021/06/11	1.2	53.07	0	0.00	52.70	1.2	3,238	0.04%
2021/06/08	4	51.88	0	0.00	51.80	4	3,476	0.12%
2021/06/07	3	51.90	0	0.00	52.40	3	3,609	0.08%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/02	3	52.87	2	53.10	52.30	1	3,852	0.03%
2021/06/01	2	53.60	0	0.00	53.80	2	3,856	0.05%
2021/05/28	1	53.20	0	0.00	53.20	1	3,953	0.03%
2021/05/25	0	0.00	3	52.33	52.80	-3	4,305	-0.07%
2021/05/21	0	0.00	1	50.90	51.00	-1	4,569	-0.02%
2021/05/18	7	49.87	3	50.83	51.50	4	5,028	0.08%
2021/05/17	0	0.00	2.5	48.84	50.50	-2.5	5,222	-0.05%
2021/05/14	7	51.54	3	51.40	50.80	4	5,529	0.07%
2021/05/13	1	51.90	5	49.78	51.30	-4	5,619	-0.07%
2021/05/12	1	49.45	3	50.60	50.50	-2	5,974	-0.03%
2021/05/11	0	0.00	1	54.10	53.40	-1	6,523	-0.02%
2021/05/10	0	0.00	1	57.80	56.30	-1	6,778	-0.01%
2021/05/07	3	57.63	4	57.50	57.40	-1	7,076	-0.01%
2021/05/06	0	0.00	1	57.90	56.60	-1	7,306	-0.01%
2021/05/04	0	0.00	1	55.30	56.50	-1	7,753	-0.01%
2021/05/03	6	60.93	1	60.90	59.90	5	7,874	0.06%
2021/04/29	2	61.55	0	0.00	60.90	2	7,962	0.03%
2021/04/28	1	59.90	2	60.10	60.00	-1	8,044	-0.01%
2021/04/27	1.3	59.57	0.5	60.00	59.40	0.8	8,246	0.01%
2021/04/26	1	59.30	0	0.00	59.90	1	8,506	0.01%
2021/04/23	4	59.35	1	59.40	59.50	3	8,950	0.03%
2021/04/22	2	59.60	0	0.00	59.50	2	9,136	0.02%
2021/04/21	8	61.69	0	0.00	61.60	8	9,541	0.08%
2021/04/20	1	62.70	1	62.30	62.80	0	9,662	0.00%
2021/04/16	10	60.79	0.1	61.20	61.10	9.9	9,702	0.10%
2021/04/14	1	59.40	1	60.10	60.00	0	9,741	0.00%
2021/04/13	1	61.00	5	60.40	60.40	-4	9,761	-0.04%
2021/04/12	2	61.65	0	0.00	61.50	2	9,769	0.02%
2021/04/08	3	62.80	1	63.10	63.10	2	9,761	0.02%
2021/04/07	3	62.27	0	0.00	62.80	3	9,847	0.03%
2021/04/06	1	62.30	0	0.00	62.00	1	9,888	0.01%
2021/04/01	4	62.30	1	63.10	62.30	3	9,866	0.03%
2021/03/31	1	63.90	1	64.00	63.60	0	9,826	0.00%
2021/03/30	1	63.60	0	0.00	64.00	1	9,797	0.01%
2021/03/26	2	61.50	0	0.00	62.40	2	9,785	0.02%
2021/03/24	2	63.10	1	63.20	63.40	1	9,730	0.01%
2021/03/23	3	64.13	4	63.88	63.70	-1	9,775	-0.01%
2021/03/22	6	64.72	2	66.70	64.80	4	9,745	0.04%
2021/03/19	1	65.80	6	65.50	65.80	-5	9,687	-0.05%
2021/03/18	4	64.18	2	64.65	64.80	2	9,600	0.02%
2021/03/16	0	0.00	7	63.74	64.20	-7	9,585	-0.07%
2021/03/15	4	64.70	7	63.87	64.10	-3	9,611	-0.03%
2021/03/12	6	64.78	1	64.90	64.70	5	9,597	0.05%
2021/03/11	4	65.58	1	64.80	65.70	3	9,602	0.03%
2021/03/10	7	63.46	42	63.99	64.20	-35	9,550	-0.37%
2021/03/09	1	61.50	10.4	61.87	61.90	-9.4	9,537	-0.10%
2021/03/08	2	60.95	0	0.00	61.40	2	9,758	0.02%
2021/03/04	1	60.90	0	0.00	60.30	1	9,779	0.01%
2021/03/03	4	60.15	2	60.10	61.00	2	9,755	0.02%
2021/03/02	6.4	61.03	4	61.10	60.50	2.4	9,771	0.02%
2021/02/26	18	61.63	7	61.64	61.00	11	9,731	0.11%
2021/02/25	27	64.30	1	63.80	64.10	26	9,661	0.27%
2021/02/24	4	64.00	6	64.28	65.00	-2	9,547	-0.02%
2021/02/23	1	63.90	6	63.60	63.10	-5	9,452	-0.05%
2021/02/22	19	65.10	5	65.06	64.80	14	9,440	0.15%
2021/02/19	4	65.03	6	65.05	65.40	-2	9,336	-0.02%
2021/02/18	5	63.72	4	64.18	64.20	1	9,277	0.01%
2021/02/17	7	63.53	14.2	64.24	64.90	-7.2	9,156	-0.08%
2021/02/05	19.3	60.94	21	61.71	60.80	-1.7	8,941	-0.02%
2021/02/04	5	59.26	32	59.86	60.30	-27	8,638	-0.31%
2021/02/03	34	59.12	23	59.97	58.90	11	8,623	0.13%
2021/02/02	17	58.78	40	59.26	59.90	-23	8,293	-0.28%
2021/02/01	9	56.39	26	56.85	57.90	-17	7,781	-0.22%
2021/01/29	7	55.93	20	56.38	55.70	-13	7,690	-0.17%
2021/01/28	4	55.55	18	55.51	56.00	-14	7,533	-0.19%
2021/01/27	0	0.00	3	53.60	54.50	-3	7,387	-0.04%
2021/01/26	11	54.49	0	0.00	53.90	11	7,305	0.15%
2021/01/25	1	55.00	17	55.26	55.80	-16	7,138	-0.22%
2021/01/22	0	0.00	2	54.15	54.30	-2	7,269	-0.03%
2021/01/21	7	54.04	1	53.10	53.90	6	7,174	0.08%
2021/01/20	6	53.32	10	54.69	53.50	-4	7,055	-0.06%
2021/01/19	7	54.03	18.3	54.13	54.50	-11.3	6,859	-0.16%
2021/01/18	33	54.27	172	53.82	54.20	-139	6,599	-2.11%	大賣/鉅額交易
2021/01/15	2	51.60	6	52.43	52.40	-4	6,168	-0.06%
2021/01/14	30	52.38	35	51.75	52.30	-5	6,031	-0.08%
2021/01/13	2	48.85	11	49.00	49.15	-9	5,572	-0.16%
2021/01/12	1	47.60	1	47.55	47.80	0	5,425	0.00%
2021/01/11	1	48.25	0	0.00	48.25	1	5,352	0.02%
2021/01/08	1	47.80	25	47.98	48.70	-24	5,373	-0.45%
2021/01/07	0	0.00	25	48.42	48.70	-25	5,446	-0.46%
2021/01/06	21	47.55	6	48.73	47.50	15	5,412	0.28%
2021/01/05	1.3	48.70	36	48.77	49.00	-34.8	5,344	-0.65%
2021/01/04	0	0.00	1	49.00	49.00	-1	5,346	-0.02%
2020/12/31	2	48.78	10	48.84	48.75	-8	5,357	-0.15%
2020/12/30	3	49.10	8	48.98	49.00	-5	5,348	-0.09%
2020/12/29	2	48.50	16	48.13	48.40	-14	5,288	-0.26%
2020/12/28	3	46.90	2	46.80	47.15	1	5,226	0.02%
2020/12/24	7	47.21	0	0.00	47.10	7	5,212	0.13%
2020/12/23	11	46.55	0	0.00	46.75	11	5,212	0.21%
2020/12/22	1	47.35	11	47.34	46.80	-10	5,254	-0.19%
2020/12/21	8	47.80	0	0.00	47.75	8	5,272	0.15%
2020/12/18	4	49.35	5	49.55	48.55	-1	5,259	-0.02%
2020/12/17	3	49.07	6	49.05	49.15	-3	5,210	-0.06%
2020/12/16	6	48.49	6	48.41	48.50	0	5,207	0.00%
2020/12/15	5	48.00	1	49.45	47.85	4	5,235	0.08%
2020/12/14	1	48.45	2	48.83	48.50	-1	5,193	-0.02%
2020/12/11	1	47.70	16	48.30	48.50	-15	5,192	-0.29%
2020/12/10	76	47.95	57	47.51	47.95	19	5,300	0.36%
2020/12/09	3	48.73	4	48.86	48.75	-1	5,271	-0.02%
2020/12/08	2	48.93	3	49.15	48.85	-1	5,257	-0.02%
2020/12/07	6	49.08	12	48.90	49.00	-6	5,276	-0.11%
2020/12/04	20	48.75	9	48.62	48.50	11	5,253	0.21%
2020/12/03	58	48.63	19	48.90	49.00	39	5,292	0.74%
2020/12/02	74	48.28	35	48.82	48.80	39	5,298	0.74%
2020/12/01	25	46.16	0	0.00	46.70	25	5,159	0.48%
2020/11/30	7	46.99	20	46.80	46.70	-13	5,194	-0.25%
2020/11/27	10	46.90	0	0.00	47.15	10	5,235	0.19%
2020/11/26	3	46.78	4	46.70	46.95	-1	5,295	-0.02%
2020/11/25	5	47.70	13	47.50	47.25	-8	5,295	-0.15%
2020/11/24	1	47.15	16	47.37	47.15	-15	5,339	-0.28%
2020/11/23	1	48.00	0	0.00	48.10	1	5,487	0.02%
2020/11/20	1	47.90	0	0.00	47.85	1	5,969	0.02%
2020/11/19	32	47.93	5	48.07	48.00	27	6,280	0.43%
2020/11/18	1	46.55	27	46.89	47.15	-26	6,249	-0.42%
2020/11/17	5	47.07	5	47.45	47.05	0	6,220	0.00%
2020/11/16	0	0.00	10	47.87	47.60	-10	6,230	-0.16%
2020/11/13	1	47.05	4	47.00	47.05	-3	6,161	-0.05%
2020/11/12	10	46.75	10	46.95	46.75	0	6,162	0.00%
2020/11/11	8	47.15	7	47.23	46.95	1	6,126	0.02%
2020/11/10	54	46.80	0	0.00	46.85	54	5,999	0.90%
2020/11/09	3	46.98	2	47.00	46.80	1	5,921	0.02%
2020/11/06	30	47.10	8	47.14	47.15	22	5,840	0.38%
2020/11/05	7	46.57	24	46.11	46.65	-17	5,665	-0.30%
2020/11/04	5	45.91	3	45.57	45.45	2	5,552	0.04%
2020/11/03	4	45.58	7	45.64	45.70	-3	5,484	-0.05%
2020/11/02	0	0.00	45	45.01	45.25	-45	5,409	-0.83%
2020/10/30	87	44.94	87	45.02	44.40	0	5,310	0.00%
2020/10/29	0	0.00	21	43.21	43.65	-21	5,029	-0.42%
2020/10/28	4	43.59	15	43.60	43.45	-11	5,112	-0.22%
2020/10/27	30	44.07	0	0.00	44.30	30	5,143	0.58%
2020/10/26	4	44.94	10	44.94	44.65	-6	5,205	-0.12%
2020/10/23	7	44.54	8	44.88	44.80	-1	5,215	-0.02%
2020/10/22	8	44.35	2	44.88	44.70	6	5,215	0.12%
2020/10/21	12	44.25	4	44.30	44.25	8	5,173	0.15%
2020/10/20	1	44.25	2	44.55	44.25	-1	5,212	-0.02%
2020/10/16	21	44.28	4	44.75	44.05	17	5,293	0.32%
2020/10/15	9	45.23	16	45.14	45.00	-7	5,344	-0.13%
2020/10/13	3	44.03	0	0.00	44.05	3	5,530	0.05%
2020/10/12	2	44.10	5	44.55	44.00	-3	5,589	-0.05%
2020/10/08	9	44.14	9	44.26	44.25	0	5,594	0.00%
2020/10/06	2	43.95	2	43.95	43.90	0	5,709	0.00%
2020/10/05	0	0.00	2	42.95	43.00	-2	5,753	-0.03%
2020/09/30	0	0.00	2	42.78	42.75	-2	5,834	-0.03%
2020/09/29	0	0.00	10	42.40	42.65	-10	5,923	-0.17%
2020/09/28	13	41.93	10	42.00	41.95	3	6,092	0.05%
2020/09/25	38	41.68	2	41.60	42.00	36	6,222	0.58%
2020/09/24	21	42.48	52	42.61	42.50	-31	6,207	-0.50%
2020/09/23	8	43.05	2	43.08	43.10	6	6,195	0.10%
2020/09/22	13	42.66	0	0.00	43.40	13	6,191	0.21%
2020/09/21	16	43.21	4	44.15	43.00	12	6,186	0.19%
2020/09/17	5	44.45	12	44.38	44.60	-7	6,310	-0.11%
2020/09/16	7	44.64	19	44.79	44.60	-12	6,286	-0.19%
2020/09/15	7	45.24	9	45.36	45.40	-2	6,253	-0.03%
2020/09/14	6	43.69	2	44.10	44.05	4	6,179	0.06%
2020/09/11	21	43.33	3	43.65	42.85	18	6,184	0.29%
2020/09/10	3	43.05	0	0.00	43.65	3	6,151	0.05%
2020/09/09	21	43.41	9	43.69	43.40	12	6,100	0.20%
2020/09/08	21	43.21	2	43.35	43.15	19	6,056	0.31%
2020/09/07	8	44.19	1	44.35	43.80	7	5,985	0.12%
2020/09/04	9	43.96	11	43.10	44.00	-2	5,950	-0.03%
2020/09/03	8	42.83	3	42.93	42.50	5	5,931	0.08%
2020/09/02	20	43.24	20	43.19	42.90	0	5,994	0.00%
2020/09/01	1	43.85	15	44.14	43.90	-14	5,970	-0.23%
2020/08/31	19	45.61	5	45.47	44.70	14	5,915	0.24%
2020/08/28	3	46.57	9	46.20	45.85	-6	5,923	-0.10%
2020/08/27	11	46.82	15	46.70	46.40	-4	5,964	-0.07%
2020/08/26	33	46.62	51	46.64	46.55	-18	5,783	-0.31%
2020/08/25	21	44.85	21	44.71	45.00	0	5,292	0.00%
2020/08/24	5	41.82	2	42.15	42.45	3	4,943	0.06%
2020/08/21	1	40.15	1	40.00	40.00	0	4,879	0.00%
2020/08/20	3	39.30	0	0.00	39.35	3	4,855	0.06%
2020/08/19	2	40.75	2	40.73	40.60	0	4,778	0.00%
2020/08/18	6	40.90	0	0.00	40.95	6	4,762	0.13%
2020/08/17	6	41.49	0	0.00	41.45	6	4,754	0.13%
2020/08/13	1	41.35	4	41.43	41.35	-3	4,785	-0.06%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/11	1	42.20	6	42.10	41.70	-5	4,801	-0.10%
2020/08/10	2	42.33	1	42.70	42.20	1	4,800	0.02%
2020/08/07	2	42.25	0	0.00	42.25	2	4,820	0.04%
2020/08/06	3	42.23	0	0.00	41.90	3	4,902	0.06%
2020/08/05	4	42.50	0	0.00	42.15	4	4,965	0.08%
2020/08/04	5	42.05	0	0.00	42.30	5	4,934	0.10%
2020/08/03	5	41.61	0	0.00	41.50	5	4,939	0.10%
2020/07/31	1	41.75	1	41.75	41.85	0	4,860	0.00%
2020/07/30	3	41.95	0	0.00	41.75	3	4,821	0.06%
2020/07/29	0	0.00	3	40.27	40.35	-3	4,748	-0.06%
2020/07/28	1	40.75	35	40.05	40.15	-34	4,759	-0.71%
2020/07/27	8	41.18	3	41.03	40.85	5	4,806	0.10%
2020/07/24	3	41.80	5	41.85	41.70	-2	4,789	-0.04%
2020/07/23	1	43.75	0	0.00	43.00	1	4,732	0.02%
2020/07/22	7	43.62	6	42.56	43.65	1	4,701	0.02%
2020/07/21	15	42.69	1	42.90	42.50	14	4,640	0.30%
2020/07/20	14	42.83	1	44.20	42.95	13	4,574	0.28%
2020/07/17	39	46.25	5	46.34	46.30	34	4,432	0.77%
2020/07/16	8	45.98	0	0.00	46.00	8	4,292	0.19%
2020/07/15	3	46.00	3	46.05	45.95	0	4,248	0.00%
2020/07/14	1	45.60	0	0.00	45.60	1	4,313	0.02%
2020/07/13	6	45.67	0	0.00	45.90	6	4,271	0.14%
2020/07/10	7	47.18	4	47.14	46.55	3	4,210	0.07%
2020/07/09	6	48.18	3	48.17	47.85	3	4,137	0.07%
2020/07/08	7	47.24	0	0.00	47.35	7	4,053	0.17%
2020/07/07	13	48.18	14	48.27	47.70	-1	3,978	-0.03%
2020/07/06	16	48.70	2	49.65	48.75	14	3,839	0.36%
2020/07/03	2	48.70	2	48.73	48.60	0	3,754	0.00%
2020/07/02	1	48.20	1	48.50	48.55	0	3,762	0.00%
2020/07/01	0	0.00	2	48.43	48.50	-2	3,760	-0.05%
2020/06/30	1	47.20	1	47.90	47.90	0	3,753	0.00%
2020/06/29	8	46.53	2	46.60	46.15	6	3,738	0.16%
2020/06/24	7	48.22	3	47.75	47.75	4	3,646	0.11%
2020/06/22	4	49.10	3	49.38	49.20	1	3,532	0.03%
2020/06/19	6	50.50	8	50.25	49.95	-2	3,536	-0.06%
2020/06/18	5	49.72	4	49.66	50.90	1	3,480	0.03%
2020/06/17	6	48.86	2	48.55	48.80	4	3,430	0.12%
2020/06/16	0	0.00	6	48.81	49.00	-6	3,443	-0.17%
2020/06/15	9	48.76	2	48.75	48.05	7	3,481	0.20%
2020/06/12	0	0.00	7	47.79	49.10	-7	3,496	-0.20%
2020/06/11	12	50.34	0	0.00	49.20	12	3,480	0.34%
2020/06/10	2	51.90	10	51.93	52.10	-8	3,405	-0.23%
2020/06/09	2	50.48	10	50.95	51.30	-8	3,344	-0.24%
2020/06/08	1	49.05	2	49.20	49.50	-1	3,269	-0.03%
2020/06/05	5	49.56	0	0.00	49.55	5	3,237	0.15%
2020/06/04	10	49.50	23	49.58	49.40	-13	3,243	-0.40%
2020/06/03	20	49.97	10	49.94	50.00	10	3,227	0.31%
2020/06/02	2	48.03	1	47.80	48.40	1	3,117	0.03%
2020/06/01	0	0.00	2	47.18	47.50	-2	3,088	-0.06%
2020/05/29	0	0.00	3	46.70	46.35	-3	3,079	-0.10%
2020/05/28	3	47.70	1	47.60	47.35	2	3,094	0.06%
2020/05/26	2	46.90	0	0.00	46.75	2	3,115	0.06%
2020/05/25	1	45.60	0	0.00	46.50	1	3,166	0.03%
2020/05/22	8	46.90	0	0.00	46.30	8	3,197	0.25%
2020/05/21	2	46.80	5	47.10	46.80	-3	3,196	-0.09%
2020/05/20	2	46.68	0	0.00	46.90	2	3,181	0.06%
2020/05/18	5	47.22	1	47.20	47.00	4	3,246	0.12%
2020/05/15	5	47.72	3	48.25	47.95	2	3,274	0.06%
2020/05/14	1	49.40	4	48.20	47.80	-3	3,272	-0.09%
2020/05/13	11	49.50	5	49.19	50.40	6	3,215	0.19%
2020/05/12	4	48.85	4	48.95	49.65	0	3,169	0.00%
2020/05/11	3	47.90	2	47.78	48.00	1	3,115	0.03%
2020/05/08	8	48.18	1	48.50	47.65	7	3,110	0.23%
2020/05/07	2	47.50	0	0.00	47.75	2	3,094	0.06%
2020/05/06	0	0.00	1	46.65	46.35	-1	3,107	-0.03%
2020/05/05	1	45.50	1	46.10	46.00	0	3,148	0.00%
2020/05/04	2	45.60	7	45.62	45.50	-5	3,161	-0.16%
2020/04/30	2	47.35	9	47.52	47.10	-7	3,151	-0.22%
2020/04/29	0	0.00	1	48.05	47.80	-1	3,149	-0.03%
2020/04/28	3	47.95	1	47.85	47.80	2	3,161	0.06%
2020/04/27	3	47.40	0	0.00	47.40	3	3,240	0.09%
2020/04/24	1	46.80	1	46.75	46.60	0	3,258	0.00%
2020/04/23	5	47.78	16	47.86	46.85	-11	3,272	-0.34%
2020/04/22	3	45.73	7	45.69	47.10	-4	3,271	-0.12%
2020/04/21	11	47.72	1	46.25	46.10	10	3,275	0.31%
2020/04/20	6	48.03	8	47.96	48.20	-2	3,253	-0.06%
2020/04/17	1	47.60	6	47.56	47.75	-5	3,221	-0.16%
2020/04/16	5	45.49	3	45.82	46.05	2	3,149	0.06%
2020/04/15	2	44.60	2	44.40	44.45	0	3,145	0.00%
2020/04/14	6	43.83	0	0.00	44.00	6	3,159	0.19%
2020/04/13	1	43.20	2	43.63	43.15	-1	3,170	-0.03%
2020/04/10	0	0.00	4	43.70	43.80	-4	3,188	-0.13%
2020/04/09	0	0.00	5	43.84	44.25	-5	3,222	-0.16%
2020/04/08	1	43.35	0	0.00	43.45	1	3,221	0.03%
2020/04/07	5	42.26	2	41.65	42.40	3	3,174	0.09%
2020/04/06	5	40.34	4	40.26	40.40	1	3,131	0.03%
2020/04/01	2	40.00	3	39.37	40.00	-1	3,106	-0.03%
2020/03/31	0	0.00	3	38.75	38.60	-3	3,078	-0.10%
2020/03/26	1	39.00	1	39.05	38.65	0	3,014	0.00%
2020/03/25	1	39.20	0	0.00	39.40	1	3,008	0.03%
2020/03/23	1	34.40	2	35.30	35.10	-1	2,947	-0.03%
2020/03/19	1	34.00	5	36.20	34.00	-4	2,929	-0.14%
2020/03/18	3	39.08	2	39.35	37.75	1	2,896	0.03%
2020/03/17	3	39.52	8	39.58	39.30	-5	2,899	-0.17%
2020/03/13	5	39.40	1	40.00	41.00	4	2,914	0.14%
2020/03/12	4	43.19	1	42.80	42.95	3	2,885	0.10%
2020/03/11	1	46.75	3	46.88	46.70	-2	2,843	-0.07%
2020/03/10	3	45.38	1	45.45	46.10	2	2,833	0.07%
2020/03/09	0	0.00	1	45.90	45.30	-1	2,855	-0.04%
2020/03/03	2	49.20	1	49.35	49.00	1	2,901	0.03%
2020/03/02	3	48.22	7	48.46	48.50	-4	2,884	-0.14%
2020/02/27	3	50.17	0	0.00	48.95	3	2,867	0.10%
2020/02/26	4	50.73	0	0.00	50.10	4	2,879	0.14%
2020/02/25	3	50.93	2	50.50	51.00	1	2,863	0.03%
2020/02/24	5	51.90	6	51.90	51.80	-1	2,903	-0.03%
2020/02/21	1	52.90	0	0.00	52.90	1	2,933	0.03%
2020/02/20	10	53.41	0	0.00	53.20	10	2,964	0.34%
2020/02/19	25	53.71	5	53.18	53.50	20	2,975	0.67%
2020/02/18	7	52.90	0	0.00	52.30	7	2,953	0.24%
2020/02/17	9	53.43	0	0.00	53.50	9	3,061	0.29%
2020/02/14	1	53.10	0	0.00	53.20	1	3,177	0.03%
2020/02/13	2	54.00	5	53.80	53.20	-3	3,287	-0.09%
2020/02/12	0	0.00	10	52.74	52.80	-10	3,369	-0.30%
2020/02/11	1	51.60	0	0.00	52.30	1	3,417	0.03%
2020/02/10	5	51.30	0	0.00	51.20	5	3,575	0.14%
2020/02/07	1	53.00	0	0.00	52.40	1	3,887	0.03%
2020/02/06	1	52.30	0	0.00	52.80	1	4,146	0.02%
2020/02/04	11	52.10	0	0.00	52.10	11	4,586	0.24%
2020/02/03	1	49.85	3	48.25	51.00	-2	4,680	-0.04%
2020/01/31	5	53.50	0	0.00	53.00	5	4,735	0.11%
2020/01/30	3	53.90	1	53.80	53.20	2	5,243	0.04%
2020/01/20	4	59.08	6	59.10	59.10	-2	5,266	-0.04%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/15	1	59.70	1	59.80	59.80	0	5,465	0.00%
2020/01/10	6	59.67	0	0.00	59.60	6	5,861	0.10%
2020/01/09	9	60.17	0	0.00	59.70	9	5,932	0.15%
2020/01/08	7	60.24	14	60.14	59.70	-7	6,020	-0.12%
2020/01/07	4	61.73	0	0.00	61.20	4	6,092	0.07%
2020/01/06	2	62.15	2	62.50	62.10	0	6,167	0.00%
2020/01/03	4	63.45	5	63.78	63.70	-1	6,200	-0.02%
2020/01/02	3	63.70	3	63.93	64.10	0	6,331	0.00%
2019/12/31	3	63.20	0	0.00	63.40	3	6,429	0.05%
2019/12/30	2	63.45	0	0.00	63.30	2	6,658	0.03%
2019/12/27	2	63.25	0	0.00	63.20	2	6,869	0.03%
2019/12/26	0	0.00	1	63.30	63.10	-1	7,063	-0.01%
2019/12/25	3	62.37	1	62.30	62.60	2	7,195	0.03%
2019/12/20	2	62.95	1	62.70	62.60	1	7,369	0.01%
2019/12/18	2	62.80	0	0.00	62.40	2	7,631	0.03%
2019/12/17	0	0.00	1	62.60	62.80	-1	7,667	-0.01%
2019/12/16	1	62.70	0	0.00	62.90	1	7,693	0.01%
2019/12/13	6	62.02	7	61.99	61.90	-1	7,714	-0.01%
2019/12/12	2	63.20	1	63.80	62.90	1	7,743	0.01%
2019/12/11	1	63.50	1	64.20	63.30	0	7,751	0.00%
2019/12/09	1	63.70	3	63.60	63.40	-2	8,005	-0.02%
2019/12/06	2	62.75	5	63.30	62.50	-3	8,147	-0.04%
2019/12/05	4	63.65	1	63.40	63.30	3	8,208	0.04%
2019/12/04	1	63.20	8	61.75	62.70	-7	8,454	-0.08%
2019/12/03	5	61.80	0	0.00	61.70	5	8,485	0.06%
2019/12/02	5	61.46	11	61.33	61.20	-6	8,479	-0.07%
2019/11/29	5	62.82	0	0.00	62.50	5	8,447	0.06%
2019/11/27	7	63.94	1	63.70	64.00	6	8,499	0.07%
2019/11/26	1	64.20	1	64.50	64.10	0	8,509	0.00%
2019/11/25	4	63.45	1	64.00	63.70	3	8,510	0.04%
2019/11/22	1	64.10	14	64.10	63.90	-13	8,547	-0.15%
2019/11/21	4	64.05	5	63.80	64.30	-1	8,765	-0.01%
2019/11/20	6	65.23	0	0.00	65.30	6	8,814	0.07%
2019/11/19	41	66.61	47	66.23	66.00	-6	9,166	-0.07%
2019/11/18	0	0.00	1	66.90	66.70	-1	9,281	-0.01%
2019/11/15	8	66.56	3	66.50	66.40	5	9,341	0.05%
2019/11/14	5	67.76	18	67.84	67.10	-13	9,384	-0.14%
2019/11/13	0	0.00	11	66.89	66.90	-11	9,347	-0.12%
2019/11/12	2	65.15	1	66.10	65.90	1	9,479	0.01%
2019/11/11	13	64.91	17	64.99	64.00	-4	9,646	-0.04%
2019/11/08	2	66.60	4	66.90	66.90	-2	9,641	-0.02%
2019/11/07	26	66.64	23	66.73	66.30	3	9,805	0.03%
2019/11/06	53	66.98	21	67.20	66.60	32	9,818	0.33%
2019/11/05	67	66.70	56	66.61	66.50	11	9,702	0.11%
2019/11/04	3	65.37	12	65.41	65.60	-9	9,686	-0.09%
2019/11/01	32	64.04	3	64.70	63.90	29	9,845	0.29%
2019/10/31	3	64.67	4	64.80	65.00	-1	10,188	-0.01%
2019/10/30	28	64.25	21	63.90	63.90	7	10,575	0.07%
2019/10/29	18	65.07	27.2	66.12	64.60	-9.2	10,517	-0.09%
2019/10/28	31	64.89	31	64.52	64.40	0	10,022	0.00%
2019/10/25	0	0.00	14	64.40	64.20	-14	9,933	-0.14%
2019/10/24	0	0.00	15	63.90	64.00	-15	9,892	-0.15%
2019/10/23	5	62.68	2	63.00	62.70	3	9,849	0.03%
2019/10/22	29	63.66	11	65.42	63.10	18	9,833	0.18%
2019/10/21	2	63.35	5	64.16	64.30	-3	9,599	-0.03%
2019/10/18	3	63.13	2	64.00	63.40	1	9,584	0.01%
2019/10/17	7	63.20	4	63.43	63.30	3	9,579	0.03%
2019/10/16	2	62.30	24	62.68	63.30	-22	9,571	-0.23%
2019/10/15	16	62.72	11	63.39	62.30	5	9,508	0.05%
2019/10/14	26	62.61	0	0.00	62.30	26	9,441	0.28%
2019/10/09	10	62.61	4	62.78	62.20	6	9,397	0.06%
2019/10/08	12	63.18	4	62.83	62.60	8	9,464	0.08%
2019/10/07	0	0.00	38	63.10	63.70	-38	9,548	-0.40%
2019/10/04	52	63.01	21	63.11	62.50	31	9,463	0.33%
2019/10/03	19	62.74	12	62.96	63.60	7	9,263	0.08%
2019/10/02	13	62.25	18	62.07	62.50	-5	9,151	-0.05%
2019/10/01	10	61.47	5	61.88	61.00	5	8,990	0.06%
2019/09/27	7	59.49	16	59.08	59.10	-9	8,875	-0.10%
2019/09/26	14	60.97	1	60.50	60.50	13	8,827	0.15%
2019/09/25	5	60.76	0	0.00	61.00	5	8,887	0.06%
2019/09/24	20	62.60	6	62.57	61.50	14	9,042	0.15%
2019/09/23	1	61.20	5	61.54	61.20	-4	8,835	-0.05%
2019/09/20	2	60.60	1	61.00	61.20	1	8,840	0.01%
2019/09/19	0	0.00	5	60.40	60.30	-5	8,815	-0.06%
2019/09/18	11	61.29	3	60.70	61.10	8	8,834	0.09%
2019/09/17	5	61.36	2	62.20	61.00	3	8,793	0.03%
2019/09/16	4	61.55	0	0.00	61.30	4	8,788	0.05%
2019/09/12	5	62.72	4	62.83	62.40	1	8,809	0.01%
2019/09/11	3	61.83	6	62.55	61.80	-3	8,800	-0.03%
2019/09/10	13	61.19	18	61.54	61.80	-5	8,753	-0.06%
2019/09/09	7	60.51	6	61.02	60.30	1	8,612	0.01%
2019/09/06	34	61.52	36	60.79	59.80	-2	8,539	-0.02%
2019/09/05	4	59.75	3	60.10	59.70	1	8,305	0.01%
2019/09/04	9	58.89	3	58.97	59.20	6	8,278	0.07%
2019/09/03	1	58.80	1	59.00	58.80	0	8,340	0.00%
2019/09/02	8	59.35	2	59.65	59.10	6	8,384	0.07%
2019/08/30	1	58.90	3	58.83	59.10	-2	8,349	-0.02%
2019/08/29	0	0.00	2	58.50	58.00	-2	8,373	-0.02%
2019/08/28	3	57.93	0	0.00	57.80	3	8,474	0.04%
2019/08/27	0	0.00	1	58.00	57.50	-1	8,496	-0.01%
2019/08/26	19	57.83	14	57.31	56.70	5	8,490	0.06%
2019/08/23	2	60.70	4	61.25	61.20	-2	8,348	-0.02%
2019/08/22	22	63.13	8	63.34	62.20	14	8,279	0.17%
2019/08/21	0	0.00	22	61.55	61.80	-22	7,926	-0.28%
2019/08/20	13	60.78	20	61.33	60.20	-7	7,874	-0.09%
2019/08/19	0	0.00	43	60.86	60.70	-43	7,874	-0.55%
2019/08/16	3	59.70	12	59.76	59.30	-9	7,800	-0.12%
2019/08/15	73	59.72	0	0.00	59.00	73	7,687	0.95%
2019/08/14	28	60.96	85	61.04	62.20	-57	7,419	-0.77%
2019/08/13	74	59.81	13	60.12	59.70	61	7,159	0.85%
2019/08/12	13	60.27	37	60.57	60.00	-24	7,064	-0.34%
2019/08/08	7	58.77	8	59.16	58.70	-1	6,838	-0.01%
2019/08/07	37	59.20	2	59.00	58.40	35	6,678	0.52%
2019/08/06	2	59.10	3	60.40	60.40	-1	6,522	-0.02%
2019/08/05	11	60.53	11	59.24	58.60	0	6,359	0.00%
2019/08/02	32	58.90	28	59.07	59.90	4	6,038	0.07%
2019/08/01	7	57.61	16	58.01	58.80	-9	5,477	-0.16%
2019/07/31	1	53.50	5	53.22	53.50	-4	5,012	-0.08%
2019/07/30	4	52.73	17	53.22	51.90	-13	4,981	-0.26%
2019/07/29	0	0.00	17	53.46	53.40	-17	5,016	-0.34%
2019/07/25	0	0.00	9	53.71	53.80	-9	5,065	-0.18%
2019/07/24	5	52.02	7	52.90	52.90	-2	5,037	-0.04%
2019/07/23	0	0.00	1	51.80	51.70	-1	5,134	-0.02%
2019/07/22	4	51.68	4	52.00	51.80	0	5,137	0.00%
2019/07/19	2	53.55	4	53.40	53.50	-2	5,151	-0.04%
2019/07/18	4	53.58	0	0.00	53.00	4	5,120	0.08%
2019/07/17	9	55.31	0	0.00	55.10	9	5,077	0.18%
2019/07/16	6	56.00	0	0.00	55.80	6	5,016	0.12%
2019/07/15	13	56.01	2	56.15	55.70	11	4,967	0.22%
2019/07/12	21	56.01	1	55.80	56.20	20	4,950	0.40%
2019/07/11	14	57.26	4	56.95	56.80	10	4,848	0.21%
2019/07/10	0	0.00	1	55.00	55.50	-1	4,634	-0.02%
2019/07/09	1	55.40	1	54.60	54.60	0	4,693	0.00%
2019/07/08	3	55.93	3	55.63	55.40	0	4,791	0.00%
2019/07/04	2	55.05	0	0.00	55.10	2	4,986	0.04%
2019/07/03	2	55.10	0	0.00	54.50	2	5,013	0.04%
2019/07/02	0	0.00	1	55.60	55.60	-1	5,148	-0.02%
2019/07/01	6	55.12	8	56.44	56.50	-2	5,152	-0.04%
2019/06/28	0	0.00	1	55.20	54.10	-1	5,017	-0.02%
2019/06/27	1	55.00	0	0.00	55.00	1	5,004	0.02%
2019/06/25	4	54.73	0	0.00	54.40	4	5,124	0.08%
2019/06/24	1	55.20	6	55.48	55.70	-5	5,088	-0.10%
2019/06/21	3	55.20	0	0.00	55.00	3	5,125	0.06%
2019/06/19	1	55.40	4	55.55	56.30	-3	5,108	-0.06%
2019/06/18	0	0.00	9	52.61	52.50	-9	4,982	-0.18%
2019/06/17	0	0.00	2	52.50	51.60	-2	4,948	-0.04%
2019/06/14	4	51.40	1	51.40	51.00	3	4,943	0.06%
2019/06/13	5	51.62	1	51.40	51.40	4	4,970	0.08%
2019/06/12	4	51.83	3	52.40	52.00	1	4,986	0.02%
2019/06/11	3	51.50	3	52.17	51.60	0	5,001	0.00%
2019/06/10	10	49.66	10	50.85	51.00	0	4,974	0.00%
2019/06/06	6	48.83	0	0.00	48.65	6	5,141	0.12%
2019/06/05	5	49.78	9	50.33	49.50	-4	5,133	-0.08%
2019/06/04	24	49.26	1	49.00	49.00	23	5,069	0.45%
2019/06/03	1	48.10	0	0.00	48.35	1	4,984	0.02%
2019/05/31	1	48.25	2	48.40	48.25	-1	5,001	-0.02%
2019/05/30	1	49.20	0	0.00	48.20	1	5,046	0.02%
2019/05/29	4	46.53	2	46.65	46.60	2	5,021	0.04%
2019/05/28	1	47.70	0	0.00	46.90	1	5,004	0.02%
2019/05/22	1	52.60	0	0.00	52.60	1	4,959	0.02%
2019/05/21	2	51.70	1	52.60	52.90	1	5,056	0.02%
2019/05/20	0	0.00	2	52.30	52.30	-2	5,167	-0.04%
2019/05/17	1	54.60	1	51.80	51.80	0	5,326	0.00%
2019/05/16	0	0.00	2	54.40	54.30	-2	5,374	-0.04%
2019/05/15	2	55.10	0	0.00	55.40	2	5,567	0.04%
2019/05/14	5	55.24	3	55.73	55.30	2	5,622	0.04%
2019/05/13	3	54.97	1	54.80	55.30	2	5,616	0.04%
2019/05/10	5	58.70	1	57.20	58.00	4	5,551	0.07%
2019/05/09	1	61.30	2	60.35	59.80	-1	5,460	-0.02%
2019/05/07	31	62.52	31	61.98	62.00	0	5,413	0.00%
2019/05/06	0	0.00	3	60.17	60.60	-3	5,394	-0.06%
2019/04/30	3	61.80	2	62.65	63.20	1	5,230	0.02%
2019/04/29	4	62.30	0	0.00	61.40	4	5,210	0.08%
2019/04/26	3	68.73	0	0.00	68.20	3	5,073	0.06%
2019/04/25	0	0.00	1	70.00	69.60	-1	5,137	-0.02%
2019/04/24	1	68.70	1	68.40	68.10	0	5,129	0.00%
2019/04/22	1	68.20	2	67.80	67.40	-1	5,075	-0.02%
2019/04/19	1	67.30	5	68.40	67.30	-4	5,100	-0.08%
2019/04/18	0	0.00	1	68.40	67.60	-1	5,206	-0.02%
2019/04/17	5	67.90	0	0.00	68.50	5	5,282	0.09%
2019/04/16	0	0.00	1	68.40	68.40	-1	5,284	-0.02%
2019/04/15	1	67.30	1	68.40	67.30	0	5,255	0.00%
2019/04/11	4	66.85	6	68.77	67.00	-2	5,076	-0.04%
2019/04/10	0	0.00	2	65.35	65.80	-2	4,800	-0.04%
2019/04/09	3	64.37	14	64.61	64.80	-11	4,748	-0.23%
2019/04/08	4	63.95	18	64.32	64.20	-14	4,694	-0.30%
2019/04/03	25	62.62	2	62.90	61.90	23	4,510	0.51%
2019/04/02	0	0.00	16	61.01	61.90	-16	4,403	-0.36%
2019/04/01	3	60.17	2	60.00	60.00	1	4,335	0.02%
2019/03/29	1	61.00	5	60.94	60.70	-4	4,286	-0.09%
2019/03/28	2	59.40	0	0.00	60.00	2	4,194	0.05%
2019/03/27	2	59.30	0	0.00	59.50	2	4,149	0.05%
2019/03/26	0	0.00	6	59.57	60.00	-6	4,155	-0.14%
2019/03/25	3	57.57	0	0.00	57.90	3	4,125	0.07%
2019/03/22	5	59.80	0	0.00	60.10	5	4,051	0.12%
2019/03/20	5	60.94	3	60.73	60.90	2	3,961	0.05%
2019/03/18	3	61.53	0	0.00	61.50	3	3,882	0.08%
2019/03/15	2	61.80	0	0.00	62.40	2	3,841	0.05%
2019/03/14	1	63.00	0	0.00	62.20	1	3,792	0.03%
2019/03/12	2	62.60	10	62.47	62.00	-8	3,727	-0.21%
2019/03/08	6	57.90	0	0.00	58.00	6	3,562	0.17%
2019/03/07	2	59.65	1	59.40	57.90	1	3,641	0.03%
2019/03/05	6	61.15	7	60.70	60.10	-1	3,727	-0.03%
2019/03/04	2	60.05	6	60.08	59.40	-4	3,641	-0.11%
2019/02/25	11	57.86	0	0.00	58.50	11	3,532	0.31%
2019/02/21	0	0.00	1	57.80	58.00	-1	3,517	-0.03%
2019/02/20	2	59.55	1	59.40	59.00	1	3,565	0.03%
2019/02/19	1	59.70	2	60.15	59.70	-1	3,543	-0.03%
2019/02/18	0	0.00	2	58.25	58.20	-2	3,484	-0.06%
2019/02/15	1	55.40	0	0.00	56.70	1	3,413	0.03%
2019/02/14	0	0.00	7	56.54	55.00	-7	3,443	-0.20%
2019/02/13	0	0.00	3	53.20	53.50	-3	3,282	-0.09%
2019/02/12	5	50.98	7	51.86	51.60	-2	3,297	-0.06%
2019/02/11	6	51.13	4.2	51.80	50.90	1.8	3,287	0.05%
2019/01/30	3	50.70	2	51.40	50.40	1	3,265	0.03%
2019/01/28	2	50.50	2	50.40	50.50	0	3,267	0.00%
2019/01/25	2	49.75	3	50.73	50.30	-1	3,297	-0.03%
2019/01/24	1	49.55	1	48.70	49.70	0	3,320	0.00%
2019/01/23	0	0.00	1	48.75	49.00	-1	3,338	-0.03%
2019/01/18	2	48.48	3	48.88	49.10	-1	3,372	-0.03%
2019/01/17	15	50.62	23	49.81	47.90	-8	3,386	-0.24%
2019/01/16	13	50.75	8	51.48	50.90	5	3,300	0.15%
2019/01/15	2	49.70	0	0.00	49.70	2	3,226	0.06%
2019/01/14	4	49.66	1	49.65	49.65	3	3,218	0.09%
2019/01/11	3	49.65	3	49.70	49.65	0	3,210	0.00%
2019/01/10	1	49.70	0	0.00	49.85	1	3,201	0.03%
2019/01/09	0.1	48.30	0	0.00	48.45	0.1	3,096	0.00%
2019/01/08	0	0.00	1	44.80	45.30	-1	2,971	-0.03%
2019/01/03	1	45.70	2	45.60	44.60	-1	2,948	-0.03%
2019/01/02	0	0.00	3	44.40	44.35	-3	2,926	-0.10%
2018/12/28	0	0.00	3	43.90	43.45	-3	2,932	-0.10%
2018/12/27	3.1	43.99	0	0.00	43.70	3.1	2,941	0.11%
2018/12/26	0	0.00	3	43.30	42.80	-3	2,941	-0.10%
2018/12/24	0	0.00	2	43.55	43.40	-2	3,009	-0.07%
2018/12/22	0	0.00	1	43.05	43.00	-1	3,022	-0.03%
2018/12/21	2	42.70	0	0.00	43.00	2	3,035	0.07%
2018/12/20	0	0.00	2	43.80	42.60	-2	3,016	-0.07%
2018/12/18	1	43.40	2	43.60	43.60	-1	2,983	-0.03%
2018/12/17	0	0.00	1	43.60	43.30	-1	2,969	-0.03%
2018/12/13	3	44.70	1	44.15	44.45	2	3,049	0.07%
2018/12/12	2	44.90	3	45.57	45.00	-1	3,048	-0.03%
2018/12/07	2	44.95	0	0.00	44.80	2	3,072	0.07%
2018/12/06	4	46.10	0	0.00	44.40	4	3,087	0.13%
2018/12/05	4	45.73	4	46.35	47.50	0	3,062	0.00%
2018/12/04	7	47.26	2	48.05	46.90	5	3,072	0.16%
2018/12/03	0	0.00	2	47.35	48.60	-2	3,083	-0.06%
2018/11/30	2	46.15	3	46.00	46.00	-1	3,069	-0.03%
2018/11/29	0	0.00	8	43.63	44.45	-8	2,983	-0.27%
2018/11/28	2	41.20	8	42.01	42.30	-6	2,850	-0.21%
2018/11/27	2	40.70	2	41.20	41.20	0	2,829	0.00%
2018/11/26	4	41.15	0	0.00	40.95	4	2,806	0.14%
2018/11/23	0	0.00	1	40.95	40.60	-1	2,806	-0.04%
2018/11/22	4	42.03	2	41.83	41.30	2	2,808	0.07%
2018/11/21	5	42.01	2	42.40	42.20	3	2,838	0.11%
2018/11/20	9	42.42	9	42.40	42.60	0	2,804	0.00%
2018/11/19	3	42.77	1	43.70	42.30	2	2,752	0.07%
2018/11/16	1	41.30	3	41.37	41.10	-2	2,609	-0.08%
2018/11/15	7	40.09	5	39.45	39.45	2	2,533	0.08%
2018/11/14	7	40.79	7	41.27	40.80	0	2,490	0.00%
2018/11/13	3	38.72	5	39.37	40.05	-2	2,384	-0.08%
2018/11/12	5	37.43	4	37.53	37.50	1	2,262	0.04%
2018/11/09	1	36.15	1	38.35	36.50	0	2,214	0.00%
2018/11/08	6	39.20	2	39.70	39.50	4	2,134	0.19%
2018/11/07	3	38.70	6	38.55	38.50	-3	2,098	-0.14%
2018/11/06	2	39.13	2	38.85	38.85	0	2,098	0.00%
2018/11/05	2	40.15	2	39.90	39.90	0	2,094	0.00%
2018/11/02	7	40.97	5	40.89	41.00	2	2,096	0.10%
2018/11/01	6	41.78	4	42.04	41.30	2	2,095	0.10%
2018/10/31	2	41.08	2	41.45	41.60	0	2,161	0.00%
2018/10/30	1	39.60	1	39.95	39.95	0	2,176	0.00%
2018/10/29	1	40.15	1	39.95	39.95	0	2,189	0.00%
2018/10/25	3	42.02	2	41.28	40.90	1	2,219	0.05%
2018/10/24	1	44.30	0	0.00	45.40	1	2,205	0.05%
2018/10/18	1	43.70	2	44.45	44.00	-1	2,271	-0.04%
2018/10/17	1	44.00	0	0.00	44.00	1	2,263	0.04%
2018/10/12	0	0.00	2	42.80	43.95	-2	2,475	-0.08%
2018/10/11	4	43.29	4	43.98	43.05	0	2,478	0.00%
2018/10/09	1	49.05	1	49.80	47.80	0	2,458	0.00%
2018/10/08	1	49.20	1	49.30	49.20	0	2,459	0.00%
2018/10/05	2	48.03	5	47.84	47.75	-3	2,491	-0.12%
2018/10/04	0	0.00	2	50.25	50.20	-2	2,473	-0.08%
2018/10/03	4	50.93	0	0.00	50.40	4	2,488	0.16%
2018/10/02	3	51.23	2	51.35	51.40	1	2,458	0.04%
2018/10/01	3	50.20	2	50.10	50.40	1	2,422	0.04%
2018/09/26	2	48.90	0	0.00	49.15	2	2,440	0.08%
2018/09/21	0	0.00	4	49.03	49.00	-4	2,451	-0.16%
2018/09/20	1	49.70	0	0.00	49.00	1	2,524	0.04%
2018/09/19	0	0.00	1	50.30	50.20	-1	2,482	-0.04%
2018/09/17	1	48.00	1	48.45	48.45	0	2,441	0.00%
2018/09/14	1	48.55	0	0.00	48.45	1	2,438	0.04%
2018/09/13	4	47.18	0	0.00	46.85	4	2,424	0.16%
2018/09/10	0	0.00	1	48.70	48.00	-1	2,440	-0.04%
2018/09/07	2	52.40	3	50.07	51.30	-1	2,415	-0.04%
2018/09/06	1	54.80	0	0.00	53.80	1	2,382	0.04%
2018/08/31	1	56.80	0	0.00	57.00	1	2,314	0.04%
2018/08/30	9	58.01	1	58.10	57.70	8	2,359	0.34%
2018/08/29	1	58.60	0	0.00	58.90	1	2,395	0.04%
2018/08/28	3	59.07	1	59.00	59.00	2	2,385	0.08%
2018/08/22	1	55.70	0	0.00	55.60	1	2,334	0.04%
2018/08/20	0	0.00	1	57.10	56.00	-1	2,335	-0.04%
2018/08/16	1	58.10	0	0.00	58.00	1	2,365	0.04%
2018/08/15	1	59.10	0	0.00	58.10	1	2,373	0.04%
2018/08/14	0	0.00	1	59.00	59.00	-1	2,376	-0.04%
2018/08/13	1	57.50	8	57.38	56.80	-7	2,417	-0.29%
2018/08/07	1	60.50	3	60.20	60.00	-2	2,353	-0.08%
2018/08/06	2	57.40	0	0.00	58.80	2	2,257	0.09%
2018/08/03	0.1	56.90	0	0.00	57.10	0.1	2,265	0.00%
2018/08/02	0.1	57.50	0	0.00	56.50	0.1	2,267	0.00%
2018/08/01	1	57.70	0	0.00	57.70	1	2,247	0.04%
2018/07/31	0	0.00	3	57.13	57.50	-3	2,207	-0.14%
2018/07/30	2	56.90	3	56.60	56.50	-1	2,214	-0.05%
2018/07/27	3	56.03	3	56.13	56.40	0	2,182	0.00%
2018/07/25	3	54.97	0	0.00	54.50	3	2,164	0.14%
2018/07/20	6	53.98	5	54.38	55.80	1	2,136	0.05%
2018/07/19	2	53.35	5	53.98	53.40	-3	2,080	-0.14%
2018/07/18	4	53.35	2	52.60	52.60	2	2,038	0.10%
2018/07/17	2	52.80	3	53.30	53.10	-1	2,021	-0.05%
2018/07/16	4	53.18	0	0.00	52.90	4	2,047	0.20%
2018/07/13	1	53.20	3	53.93	54.20	-2	2,049	-0.10%
2018/07/12	4	52.60	0	0.00	52.50	4	2,022	0.20%
2018/07/05	0	0.00	3	56.23	54.90	-3	2,063	-0.15%
2018/07/04	5	59.32	3	59.77	59.00	2	2,066	0.10%
2018/06/29	1	61.80	2	63.20	61.80	-1	2,057	-0.05%
2018/06/22	0	0.00	1	58.10	58.90	-1	1,967	-0.05%
2018/06/21	0	0.00	1	60.30	59.00	-1	1,976	-0.05%
2018/06/20	5	60.50	0	0.00	60.50	5	1,999	0.25%
2018/06/19	2	62.05	0	0.00	61.30	2	2,030	0.10%
2018/06/15	1	61.50	0	0.00	61.50	1	2,026	0.05%
2018/06/14	1	61.70	2	62.50	61.10	-1	2,064	-0.05%
2018/06/12	1	60.90	0	0.00	60.80	1	2,089	0.05%
2018/06/11	0	0.00	4	61.60	61.70	-4	2,085	-0.19%
2018/06/08	1	62.70	1	62.80	62.10	0	2,092	0.00%
2018/06/07	1	64.20	2	63.80	63.10	-1	2,104	-0.05%
2018/06/06	0	0.00	5	61.94	62.60	-5	2,076	-0.24%
2018/06/05	2	59.60	3	59.27	59.20	-1	2,032	-0.05%
2018/06/04	1	58.60	0	0.00	58.80	1	2,014	0.05%
2018/06/01	1	57.80	0	0.00	57.60	1	2,017	0.05%
2018/05/30	4	57.65	0	0.00	57.20	4	2,110	0.19%
2018/05/28	1	58.60	11	59.01	58.50	-10	2,205	-0.45%
2018/05/23	3	56.40	0	0.00	56.50	3	2,358	0.13%
2018/05/21	1	57.10	2	56.05	56.90	-1	2,449	-0.04%
2018/05/18	0	0.00	3	55.70	55.30	-3	2,413	-0.12%
2018/05/17	0	0.00	2	56.70	56.30	-2	2,437	-0.08%
2018/05/16	3	56.93	0	0.00	56.40	3	2,453	0.12%
2018/05/15	0	0.00	1	57.40	56.90	-1	2,500	-0.04%
2018/05/14	8	57.86	0	0.00	57.20	8	2,529	0.32%
2018/05/11	2	58.35	0	0.00	58.20	2	2,537	0.08%
2018/05/10	0	0.00	2	60.10	60.80	-2	2,517	-0.08%
2018/05/07	0	0.00	1	59.40	59.00	-1	2,566	-0.04%
2018/04/24	1	57.30	0	0.00	57.80	1	3,008	0.03%
2018/04/13	0	0.00	2	62.50	61.40	-2	3,752	-0.05%
2018/04/11	0	0.00	3	62.00	62.10	-3	3,943	-0.08%
2018/04/09	1	62.00	0	0.00	61.40	1	4,111	0.02%
2018/04/02	2	64.30	0	0.00	64.20	2	4,145	0.05%
2018/03/27	2	63.25	3	63.63	63.30	-1	4,155	-0.02%
2018/03/26	1	63.70	0	0.00	63.00	1	4,159	0.02%
2018/03/23	2	64.50	4	64.33	64.50	-2	4,164	-0.05%
2018/03/22	1	64.30	0	0.00	63.30	1	4,141	0.02%
2018/03/20	3	66.47	1	65.80	66.00	2	4,143	0.05%
2018/03/19	2	69.15	0	0.00	69.00	2	4,120	0.05%
2018/03/16	1	69.00	3	69.90	71.40	-2	4,144	-0.05%
2018/03/15	4	68.75	0	0.00	68.80	4	4,142	0.10%
2018/03/14	3	68.70	1	69.00	69.00	2	4,215	0.05%
2018/03/13	1	68.20	3	70.33	69.90	-2	4,231	-0.05%
2018/03/12	2	68.50	0	0.00	68.30	2	4,264	0.05%
2018/03/09	2	70.25	0	0.00	69.60	2	4,326	0.05%
2018/03/08	1	70.70	0	0.00	70.00	1	4,337	0.02%
2018/03/07	5	70.88	1	71.00	70.70	4	4,361	0.09%
2018/03/06	1	70.40	2	70.30	70.50	-1	4,424	-0.02%
2018/03/05	1	71.30	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%
2018/03/01	1	73.40	0	0.00	74.00	1	4,472	0.02%
2018/02/23	4	74.30	1	74.20	74.20	3	4,593	0.07%
2018/02/12	1	73.30	0	0.00	73.30	1	4,688	0.02%
2018/02/01	0	0.00	1	82.40	81.90	-1	4,504	-0.02%
2018/01/30	0	0.00	1	82.50	82.70	-1	4,526	-0.02%
2018/01/25	0	0.00	5	82.48	82.00	-5	4,443	-0.11%
2018/01/24	0	0.00	2	82.80	82.40	-2	4,483	-0.04%
2018/01/23	0	0.00	2	80.95	81.40	-2	4,510	-0.04%
2018/01/22	2	79.20	5	78.62	79.40	-3	4,511	-0.07%
2018/01/19	5	77.54	1	77.90	77.50	4	4,505	0.09%
2018/01/18	6	77.13	0	0.00	75.80	6	4,455	0.13%
2018/01/17	1	78.00	3	77.23	77.90	-2	4,395	-0.05%
2018/01/16	2	80.60	2	80.50	80.30	0	4,293	0.00%
2018/01/15	2	79.00	2	79.55	79.00	0	4,172	0.00%
2018/01/12	4	75.95	2	77.40	76.40	2	4,088	0.05%
2018/01/11	6	74.17	2	74.00	74.40	4	4,021	0.10%
2018/01/10	1	77.90	0	0.00	74.00	1	3,986	0.03%
2018/01/09	2	79.45	0	0.00	79.30	2	3,779	0.05%
2018/01/05	2	88.00	4	90.60	88.30	-2	3,612	-0.06%
2018/01/04	3	89.00	4	87.85	88.00	-1	3,514	-0.03%
2018/01/03	3	85.00	9	86.48	87.30	-6	3,549	-0.17%