致伸 (4915)-元大-豐原券商分點個股進出

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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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	0	0.00	0	95.87	96.40	0	5,857	0.00%
2024/05/02	1	95.50	0	0.00	94.60	1	5,742	0.02%
2024/04/30	2	95.45	1	98.00	97.00	1	5,565	0.02%
2024/04/29	0	0.00	4	88.85	89.10	-4	5,238	-0.08%
2024/04/26	1	86.40	1	86.60	87.40	0	5,220	0.00%
2024/04/25	0	0.00	3	86.90	85.50	-3	5,202	-0.06%
2024/04/24	2	88.10	0	0.00	87.70	2	5,205	0.04%
2024/04/23	1.5	87.43	0	0.00	88.00	1.5	5,167	0.03%
2024/04/19	0	0.00	2	86.70	85.40	-2	5,068	-0.04%
2024/04/18	0	0.00	3	86.30	87.00	-3	4,989	-0.06%
2024/04/17	3	85.13	3	85.20	85.30	0	4,938	0.00%
2024/04/16	1	85.30	1	85.00	84.70	0	4,932	0.00%
2024/04/15	1	85.90	1	85.50	85.30	0	4,895	0.00%
2024/04/12	1	86.10	0	0.00	85.00	1	4,934	0.02%
2024/04/09	0	0.00	1	83.20	83.30	-1	4,947	-0.02%
2024/04/08	1	82.20	0	0.00	82.50	1	4,973	0.02%
2024/04/01	4	83.95	3	83.17	82.70	1	5,017	0.02%
2024/03/29	4	84.18	0	0.00	83.70	4	4,986	0.08%
2024/03/28	2.2	86.50	2	86.35	85.80	0.2	4,785	0.00%
2024/03/27	4	83.78	1	82.40	85.20	3	4,614	0.07%
2024/03/26	1	81.90	3	82.40	82.10	-2	4,584	-0.04%
2024/03/25	0	82.50	2	82.90	82.80	-2	4,669	-0.04%
2024/03/22	5	84.26	0.5	84.62	84.50	4.5	4,739	0.09%
2024/03/21	0	85.50	1	84.93	86.70	-1	4,831	-0.02%
2024/03/20	6	87.10	3	85.60	85.50	3	4,867	0.06%
2024/03/19	0.2	84.30	2	84.00	85.00	-1.8	4,775	-0.04%
2024/03/18	0.3	80.60	1	79.70	80.20	-0.7	4,679	-0.01%
2024/03/15	0	0.00	12	79.00	78.70	-12	4,653	-0.26%
2024/03/14	10	78.00	0.1	79.30	79.50	9.9	4,607	0.21%
2024/03/13	2	79.00	0	0.00	78.70	2	4,524	0.04%
2024/03/12	2.3	77.04	0	0.00	77.50	2.3	4,410	0.05%
2024/03/11	0	0.00	1	74.80	74.60	-1	4,378	-0.02%
2024/03/08	0	0.00	0.1	74.40	73.30	-0.1	4,365	0.00%
2024/03/07	0	0.00	6	76.10	75.80	-6	4,238	-0.14%
2024/03/06	2	76.50	4	76.40	76.90	-2	4,203	-0.05%
2024/03/05	4.1	75.11	1.5	76.27	76.80	2.6	4,210	0.06%
2024/03/04	1	75.60	2	75.55	75.70	-1	4,155	-0.02%
2024/03/01	0	0.00	0.1	73.40	73.10	-0.1	4,067	0.00%
2024/02/29	0	0.00	3	71.80	72.80	-3	4,014	-0.07%
2024/02/26	1	71.60	2	71.75	72.00	-1	3,924	-0.03%
2024/02/23	0	0.00	1	72.40	72.40	-1	3,887	-0.03%
2024/02/22	3	71.30	15	70.83	71.20	-12	3,832	-0.31%
2024/02/21	7	69.23	0	0.00	68.90	7	3,686	0.19%
2024/02/19	1.1	68.79	3	68.90	69.10	-1.9	3,650	-0.05%
2024/02/16	1.5	68.37	2	68.60	68.30	-0.5	3,645	-0.01%
2024/02/15	0	0.00	5	68.30	68.50	-5	3,661	-0.14%
2024/02/05	11	66.47	10	66.45	66.60	1	3,579	0.03%
2024/02/02	2	66.30	0	0.00	66.50	2	3,606	0.06%
2024/01/31	0.3	65.80	0	0.00	65.70	0.3	3,689	0.01%
2024/01/30	2	66.10	0	0.00	65.80	2	3,775	0.05%
2024/01/29	0	0.00	0.2	65.70	66.70	-0.2	3,831	-0.01%
2024/01/23	0	0.00	2	65.00	65.10	-2	4,255	-0.05%
2024/01/22	1	65.10	0	0.00	64.80	1	4,254	0.02%
2024/01/17	4	65.40	2	65.60	65.30	2	4,274	0.05%
2024/01/15	0.1	65.40	1	65.40	65.80	-0.9	4,353	-0.02%
2024/01/11	0	0.00	1	65.50	65.00	-1	4,394	-0.02%
2024/01/09	1	65.60	0	0.00	64.90	1	4,406	0.02%
2024/01/08	1.1	64.36	0	0.00	65.50	1.1	4,407	0.02%
2024/01/05	2	66.51	0.1	67.30	66.40	1.9	4,324	0.04%
2024/01/04	1	66.20	1	66.20	67.20	0	4,322	0.00%
2024/01/03	1	66.80	1	67.50	67.20	0	4,297	0.00%
2024/01/02	1	68.20	2	67.70	67.50	-1	4,282	-0.02%
2023/12/29	1	67.40	1	67.50	67.70	0	4,260	0.00%
2023/12/28	0	0.00	0.4	66.50	67.10	-0.4	4,221	-0.01%
2023/12/27	0	0.00	1	65.60	66.40	-1	4,208	-0.02%
2023/12/26	0	0.00	3	65.90	66.10	-3	4,168	-0.07%
2023/12/25	0	0.00	3	66.00	66.00	-3	4,151	-0.07%
2023/12/22	4	65.48	8	66.30	65.70	-4	4,124	-0.10%
2023/12/21	2	66.00	1	66.20	66.20	1	4,084	0.02%
2023/12/20	12	66.89	1	66.50	67.10	11	4,009	0.27%
2023/12/19	1.5	65.83	1	66.40	65.90	0.5	3,879	0.01%
2023/12/18	1	66.90	3	67.40	66.60	-2	3,773	-0.05%
2023/12/15	3	67.10	3	66.73	66.20	0	3,702	0.00%
2023/12/14	2	66.50	3	66.13	66.80	-1	3,588	-0.03%
2023/12/13	3	64.77	12	65.64	65.70	-9	3,517	-0.26%
2023/12/11	5	63.60	0	0.00	63.50	5	3,570	0.14%
2023/12/08	1	63.70	0	0.00	63.80	1	3,727	0.03%
2023/12/06	2	64.50	0	0.00	63.90	2	4,072	0.05%
2023/12/04	1	64.70	2	64.80	64.80	-1	4,222	-0.02%
2023/12/01	1	65.30	6	65.13	65.20	-5	4,303	-0.12%
2023/11/30	2	64.70	0	0.00	64.50	2	4,396	0.05%
2023/11/28	0	0.00	7	65.07	65.10	-7	4,353	-0.16%
2023/11/21	3	64.37	0	0.00	64.10	3	4,436	0.07%
2023/11/20	0.3	64.50	0	0.00	64.40	0.3	4,419	0.01%
2023/11/17	1	64.10	0	0.00	63.70	1	4,417	0.02%
2023/11/16	10	63.70	0	0.00	63.80	10	4,407	0.23%
2023/11/15	0	0.00	1	63.60	63.70	-1	4,398	-0.02%
2023/11/14	2	63.80	0.4	64.30	63.70	1.6	4,358	0.04%
2023/11/13	1	64.50	0	0.00	64.50	1	4,336	0.02%
2023/11/08	0.2	64.35	2	64.50	64.30	-1.8	4,333	-0.04%
2023/11/07	3.1	63.25	0	0.00	63.40	3.1	4,293	0.07%
2023/11/06	0.1	64.60	0	0.00	64.60	0.1	4,229	0.00%
2023/11/03	0	0.00	1	63.20	63.30	-1	4,184	-0.02%
2023/11/02	1.5	63.01	1	63.00	63.10	0.5	4,161	0.01%
2023/11/01	7.3	63.74	10	63.65	62.40	-2.7	4,091	-0.07%
2023/10/27	0.1	68.90	0	0.00	69.00	0.1	3,948	0.00%
2023/10/26	0.1	69.70	0	0.00	69.00	0.1	4,012	0.00%
2023/10/24	0	0.00	0.1	71.60	70.50	-0.1	4,120	0.00%
2023/10/20	1.1	68.90	0	0.00	68.80	1.1	4,015	0.03%
2023/10/19	0	0.00	1.1	69.61	70.30	-1.1	4,015	-0.03%
2023/10/17	0	0.00	0.2	69.97	69.90	-0.2	4,062	0.00%
2023/10/16	0	0.00	2.2	70.23	69.90	-2.2	4,098	-0.05%
2023/10/13	0	0.00	1.2	71.88	71.70	-1.2	4,124	-0.03%
2023/10/12	1	71.30	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	3.2	71.40	71.20	-3.2	4,123	-0.08%
2023/10/06	0.2	70.80	0	0.00	70.00	0.2	4,156	0.00%
2023/10/05	1.2	70.92	0	0.00	71.00	1.2	4,178	0.03%
2023/10/04	1	69.40	2	68.90	69.30	-1	4,164	-0.02%
2023/10/02	1.1	69.22	0	0.00	69.10	1.1	4,167	0.03%
2023/09/28	1	69.20	1	70.20	69.20	0	4,223	0.00%
2023/09/27	2	69.20	4	69.90	69.40	-2	4,276	-0.05%
2023/09/26	11.2	70.95	1	72.10	70.20	10.2	4,428	0.23%
2023/09/25	5	71.54	0	0.00	71.70	5	4,468	0.11%
2023/09/21	0	69.70	10	70.65	70.00	-10	4,626	-0.22%
2023/09/20	10	71.30	2.2	70.90	70.90	7.8	4,615	0.17%
2023/09/19	1	72.80	2	73.25	73.00	-1	4,529	-0.02%
2023/09/18	4	72.60	2	72.45	72.30	2	4,483	0.04%
2023/09/15	4.1	72.31	1.3	71.82	71.90	2.8	4,428	0.06%
2023/09/14	1	71.70	0	0.00	71.80	1	4,349	0.02%
2023/09/13	2.1	71.59	5	72.16	71.70	-2.9	4,260	-0.07%
2023/09/12	1	70.40	8.1	70.55	70.40	-7.1	4,110	-0.17%
2023/09/11	3	67.87	2	68.60	67.90	1	3,817	0.03%
2023/09/08	2	68.00	3	68.63	68.30	-1	3,782	-0.03%
2023/09/07	3.1	68.73	12	68.59	68.30	-9	3,796	-0.24%
2023/09/06	2.1	68.30	1	68.00	68.00	1.1	3,658	0.03%
2023/09/05	5.1	67.72	3.2	67.23	67.80	1.9	3,589	0.05%
2023/09/04	1	65.30	1	65.60	65.80	0	3,513	0.00%
2023/09/01	2.1	65.65	1	65.90	65.90	1.1	3,514	0.03%
2023/08/31	1	66.00	0	0.00	66.30	1	3,556	0.03%
2023/08/30	7.2	65.89	1.5	65.70	65.90	5.7	3,579	0.16%
2023/08/29	1	65.40	2	64.70	65.40	-1	3,574	-0.03%
2023/08/28	1	64.70	0	0.00	64.40	1	3,572	0.03%
2023/08/24	1	64.80	0	0.00	64.80	1	3,597	0.03%
2023/08/21	0	0.00	1	64.00	64.10	-1	3,866	-0.03%
2023/08/18	1.3	64.28	0	0.00	63.90	1.3	3,901	0.03%
2023/08/17	1	63.90	2	64.20	64.50	-1	3,928	-0.03%
2023/08/16	1	63.90	6.1	64.08	64.50	-5.1	3,929	-0.13%
2023/08/14	1	62.50	0	0.00	61.90	1	3,906	0.03%
2023/08/11	1	62.70	0	63.30	62.80	1	3,924	0.02%
2023/08/10	2	63.20	0	0.00	63.30	2	3,934	0.05%
2023/08/08	0.1	63.90	9.6	63.37	63.60	-9.5	3,916	-0.24%
2023/08/04	2	63.20	1	63.00	63.30	1	3,897	0.03%
2023/08/02	1.1	64.27	2	63.70	64.00	-1	3,880	-0.02%
2023/08/01	0	0.00	1.1	65.40	65.90	-1.1	3,874	-0.03%
2023/07/31	1.6	64.75	0	0.00	64.50	1.6	3,913	0.04%
2023/07/28	1.1	65.45	5	66.02	66.00	-3.9	3,870	-0.10%
2023/07/27	0	0.00	3	64.70	64.40	-3	3,885	-0.08%
2023/07/25	0	0.00	0.1	64.00	64.70	-0.1	3,848	0.00%
2023/07/24	0	0.00	2.2	64.08	63.60	-2.2	3,823	-0.06%
2023/07/21	4	64.13	4	64.63	64.40	0	3,803	0.00%
2023/07/18	8	64.23	15	64.05	64.60	-7	3,711	-0.19%
2023/07/17	1	63.70	1	63.50	64.10	0	3,697	0.00%
2023/07/13	1	64.20	0	0.00	63.30	1	3,730	0.03%
2023/07/12	13	63.05	1	63.00	62.90	12	3,709	0.32%
2023/07/11	0	0.00	10	62.00	62.00	-10	3,679	-0.27%
2023/07/06	4	61.75	0	0.00	61.70	4	3,673	0.11%
2023/07/05	0	0.00	8	62.08	63.00	-8	3,596	-0.22%
2023/07/04	7.4	61.34	4	61.20	61.40	3.4	3,530	0.10%
2023/07/03	2	65.95	1.1	66.02	65.90	0.9	3,373	0.03%
2023/06/30	0	0.00	6	66.05	65.80	-6	3,307	-0.18%
2023/06/29	4	66.80	3	67.07	65.80	1	3,259	0.03%
2023/06/26	7.1	64.71	4.4	64.77	64.60	2.7	3,075	0.09%
2023/06/21	0	0.00	3	65.50	65.90	-3	3,081	-0.10%
2023/06/20	4	65.00	3	65.10	65.00	1	3,106	0.03%
2023/06/19	6	65.32	5	65.30	65.40	1	3,115	0.03%
2023/06/16	5	65.76	0	0.00	65.70	5	3,124	0.16%
2023/06/15	0	0.00	1	65.90	66.00	-1	3,130	-0.03%
2023/06/14	6	65.80	5	66.10	65.70	1	3,189	0.03%
2023/06/13	0	0.00	5	66.40	66.30	-5	3,252	-0.15%
2023/06/12	4	64.90	1	65.00	65.00	3	3,212	0.09%
2023/06/09	0	0.00	25	65.34	65.40	-25	3,219	-0.78%
2023/06/08	12	64.87	3	65.20	64.90	9	3,243	0.28%
2023/06/07	0	0.00	6	64.38	64.50	-6	3,259	-0.18%
2023/06/06	1	64.60	4	64.45	64.60	-3	3,312	-0.09%
2023/06/05	2.4	65.46	1	65.80	65.40	1.4	3,279	0.04%
2023/06/02	8	64.89	0	0.00	64.50	8	3,338	0.24%
2023/06/01	5	64.70	0	0.00	64.70	5	3,416	0.15%
2023/05/31	10.1	64.41	5	64.40	64.60	5.1	3,537	0.14%
2023/05/30	2.3	64.11	4	64.00	64.00	-1.7	3,695	-0.05%
2023/05/29	4	64.20	1	64.30	64.40	3	3,896	0.08%
2023/05/26	9	64.37	5.4	63.97	64.10	3.7	3,999	0.09%
2023/05/25	3	64.30	11	64.34	64.60	-8	3,927	-0.20%
2023/05/24	0	0.00	2	62.60	62.70	-2	3,816	-0.05%
2023/05/23	0	0.00	1	63.30	63.40	-1	3,802	-0.03%
2023/05/22	6	63.52	5	63.00	63.10	1	3,776	0.03%
2023/05/19	0	0.00	1	62.50	62.70	-1	3,766	-0.03%
2023/05/18	3	62.27	2.2	62.47	62.50	0.8	3,817	0.02%
2023/05/17	5.2	62.70	6	62.70	62.60	-0.8	3,832	-0.02%
2023/05/16	1	62.30	1	62.40	62.50	0	3,798	0.00%
2023/05/15	0	0.00	1	61.60	61.70	-1	3,781	-0.03%
2023/05/12	5	61.20	0	0.00	61.80	5	3,888	0.13%
2023/05/11	4	61.95	4	60.95	60.80	0	3,938	0.00%
2023/05/10	3	62.17	5	62.24	62.20	-2	3,932	-0.05%
2023/05/09	4	61.55	4	61.80	61.70	0	3,953	0.00%
2023/05/08	2	61.65	0	0.00	61.60	2	3,971	0.05%
2023/05/05	6	63.00	4.1	62.59	62.50	1.9	4,006	0.05%
2023/05/04	3	62.30	2	62.20	62.20	1	3,977	0.03%
2023/05/03	4.1	62.23	1.1	62.45	62.50	3	4,012	0.08%
2023/05/02	0	0.00	2	60.60	60.60	-2	3,946	-0.05%
2023/04/26	0.1	58.80	0	0.00	58.80	0.1	3,982	0.00%
2023/04/25	1	59.00	1	59.00	58.90	0	3,991	0.00%
2023/04/21	2	60.20	2	59.85	59.80	0	3,965	0.00%
2023/04/20	1	60.80	3	60.73	60.50	-2	3,968	-0.05%
2023/04/19	1.4	62.04	3.3	61.54	61.40	-1.9	3,951	-0.05%
2023/04/18	2.8	61.83	2	61.80	61.40	0.8	3,944	0.02%
2023/04/17	0	0.00	1	61.70	61.60	-1	3,932	-0.03%
2023/04/14	2	61.00	0	0.00	60.80	2	3,885	0.05%
2023/04/13	5	61.20	1	61.10	61.00	4	3,865	0.10%
2023/04/11	1	60.90	1	60.50	60.70	0	3,841	0.00%
2023/04/10	1	60.70	0	0.00	60.80	1	3,833	0.03%
2023/04/07	2	60.40	0	0.00	60.40	2	3,821	0.05%
2023/04/06	1	60.10	1	60.00	61.00	0	3,809	0.00%
2023/03/31	3	60.53	0	0.00	60.40	3	3,827	0.08%
2023/03/30	1	60.90	2	60.70	61.10	-1	3,831	-0.03%
2023/03/29	0	0.00	0.4	60.80	60.80	-0.4	3,865	-0.01%
2023/03/28	1	60.30	0	0.00	60.30	1	3,947	0.03%
2023/03/27	1	61.30	3	61.73	61.30	-2	3,941	-0.05%
2023/03/24	2.4	61.39	5	61.30	61.20	-2.6	3,943	-0.07%
2023/03/23	1	61.40	0	0.00	61.50	1	3,967	0.03%
2023/03/20	0	0.00	1	60.10	60.20	-1	4,076	-0.02%
2023/03/17	1	59.40	0	0.00	59.50	1	4,114	0.02%
2023/03/16	1.3	59.74	1	59.30	59.30	0.3	4,099	0.01%
2023/03/14	0	0.00	3	61.23	61.00	-3	4,117	-0.07%
2023/03/13	0	0.00	1	61.20	61.80	-1	4,171	-0.02%
2023/03/10	1	62.20	1	61.40	61.60	0	4,244	0.00%
2023/03/09	1	62.40	0	0.00	62.30	1	4,331	0.02%
2023/03/08	0	0.00	1	62.30	62.80	-1	4,351	-0.02%
2023/03/07	8	62.75	5.4	62.90	62.30	2.6	4,460	0.06%
2023/03/06	8	62.40	1	62.30	62.40	7	4,434	0.16%
2023/03/03	4	62.20	0	0.00	62.00	4	4,488	0.09%
2023/03/02	6.5	62.20	3	62.27	62.70	3.5	4,582	0.08%
2023/03/01	3	59.73	2	60.95	61.00	1	4,677	0.02%
2023/02/24	2	59.30	3	59.93	59.70	-1	4,599	-0.02%
2023/02/23	2	58.40	0	0.00	58.20	2	4,526	0.04%
2023/02/22	0	0.00	1	58.40	58.10	-1	4,701	-0.02%
2023/02/16	2	58.60	0	0.00	58.50	2	5,127	0.04%
2023/02/15	1	58.70	0	0.00	59.00	1	5,358	0.02%
2023/02/14	4	58.90	0	0.00	58.60	4	5,444	0.07%
2023/02/13	1	58.30	0	0.00	58.50	1	5,537	0.02%
2023/02/10	0	0.00	0.5	59.47	58.10	-0.5	5,676	-0.01%
2023/02/09	0	0.00	20.5	58.91	59.30	-20.5	5,673	-0.36%
2023/02/08	2	58.50	15	58.60	58.50	-13	5,727	-0.23%
2023/02/06	0.6	58.92	0	0.00	58.70	0.6	5,979	0.01%
2023/02/03	2.4	59.57	7	59.41	59.70	-4.6	6,177	-0.07%
2023/02/02	13	58.97	9	59.00	59.10	4	6,313	0.06%
2023/02/01	0	0.00	1	58.80	58.50	-1	6,371	-0.02%
2023/01/31	0	0.00	1.2	57.45	57.50	-1.2	6,330	-0.02%
2023/01/30	0	0.00	3	57.30	57.00	-3	6,281	-0.05%
2023/01/17	0.2	56.20	0	0.00	56.40	0.2	6,316	0.00%
2023/01/16	0	56.20	1	56.40	56.40	-1	6,323	-0.02%
2023/01/12	0	0.00	2	56.90	57.20	-2	6,403	-0.03%
2023/01/10	1	56.70	2	57.00	57.00	-1	6,435	-0.02%
2023/01/09	0	0.00	1	57.30	57.10	-1	6,421	-0.02%
2023/01/06	1	57.10	0	0.00	57.00	1	6,442	0.02%
2023/01/05	0	0.00	1	56.70	56.60	-1	6,443	-0.02%
2023/01/04	1	56.30	1	56.20	56.10	0	6,455	0.00%
2022/12/30	2	55.75	0	0.00	55.50	2	6,521	0.03%
2022/12/28	0	0.00	2	55.15	55.30	-2	6,635	-0.03%
2022/12/22	1	55.80	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	0.1	56.60	55.90	-0.1	6,928	0.00%
2022/12/20	1	57.60	0	0.00	55.20	1	6,955	0.01%
2022/12/19	0	0.00	2	57.20	57.60	-2	6,889	-0.03%
2022/12/16	2	57.20	0	0.00	57.40	2	6,907	0.03%
2022/12/15	1	58.00	1	58.00	58.30	0	6,888	0.00%
2022/12/14	15	57.50	1	57.50	57.80	14	6,832	0.20%
2022/12/13	2	58.35	7	57.96	57.40	-5	6,803	-0.07%
2022/12/12	1	56.80	1	57.80	57.60	0	6,701	0.00%
2022/12/09	10	58.00	14	57.72	57.80	-4	6,669	-0.06%
2022/12/08	14	57.96	10	57.70	57.70	4	6,649	0.06%
2022/12/07	0.1	57.40	1.2	57.23	57.20	-1.1	6,615	-0.02%
2022/12/06	0	0.00	2	57.70	57.20	-2	6,594	-0.03%
2022/12/05	11	57.91	22	57.81	57.80	-11	6,615	-0.17%
2022/12/02	0	0.00	1	58.60	58.30	-1	6,686	-0.01%
2022/12/01	11	57.82	35	57.98	58.00	-24	6,595	-0.36%
2022/11/30	3	57.30	0	0.00	57.70	3	6,517	0.05%
2022/11/29	17	56.88	12	56.74	56.70	5	6,446	0.08%
2022/11/28	2.1	57.99	1	57.70	57.40	1.1	6,312	0.02%
2022/11/25	31	58.19	9	57.83	57.80	22	6,251	0.35%
2022/11/24	18	57.50	15	58.03	58.20	3	6,154	0.05%
2022/11/23	17	58.41	7	58.49	58.20	10	5,985	0.17%
2022/11/22	15	56.97	5	56.86	56.70	10	5,716	0.17%
2022/11/21	6	56.25	3	56.07	56.20	3	5,601	0.05%
2022/11/18	12	56.53	3	56.63	55.50	9	5,542	0.16%
2022/11/17	6	56.50	7.2	56.11	56.90	-1.2	5,371	-0.02%
2022/11/16	9	55.53	3	55.87	55.70	6	5,318	0.11%
2022/11/15	10	55.58	7	55.83	55.80	3	5,260	0.06%
2022/11/14	8.2	55.38	10	55.48	55.60	-1.8	5,186	-0.03%
2022/11/11	29	54.84	32	54.82	54.50	-3	5,120	-0.06%
2022/11/10	5	53.18	8	53.21	53.00	-3	4,940	-0.06%
2022/11/09	1	54.10	5	53.92	54.10	-4	4,854	-0.08%
2022/11/08	14.1	54.73	15	54.44	53.90	-0.9	4,775	-0.02%
2022/11/07	2	55.20	17	54.96	55.10	-15	4,676	-0.32%
2022/11/04	16	54.13	0	0.00	54.00	16	4,657	0.34%
2022/11/03	8	54.81	20	54.58	54.90	-12	4,634	-0.26%
2022/11/02	30	54.33	3	54.10	54.50	27	4,583	0.59%
2022/11/01	9	53.29	4	53.28	53.20	5	4,436	0.11%
2022/10/31	7	54.43	1	55.60	54.10	6	4,267	0.14%
2022/10/28	1.1	54.21	0	0.00	54.60	1.1	4,116	0.03%
2022/10/27	0	0.00	1	55.10	55.50	-1	4,081	-0.02%
2022/10/26	1	54.50	0	0.00	54.40	1	4,173	0.02%
2022/10/21	0	0.00	2	56.80	56.60	-2	4,890	-0.04%
2022/10/18	4	60.10	0	0.00	60.10	4	5,323	0.08%
2022/10/14	3	61.57	1	62.20	61.40	2	5,661	0.04%
2022/10/11	2	62.00	2	62.30	61.80	0	6,278	0.00%
2022/10/07	1	63.00	1	63.50	63.60	0	6,313	0.00%
2022/10/06	5	62.16	6	62.43	62.40	-1	6,288	-0.02%
2022/10/05	0	0.00	4	62.03	61.90	-4	6,273	-0.06%
2022/10/04	6	60.05	1	60.20	59.90	5	6,223	0.08%
2022/10/03	3	60.47	6	60.88	60.90	-3	6,164	-0.05%
2022/09/30	1	63.70	0	0.00	63.80	1	6,145	0.02%
2022/09/29	0	0.00	1	66.00	65.60	-1	6,167	-0.02%
2022/09/19	1	65.80	0	0.00	65.90	1	6,802	0.01%
2022/09/16	1	66.70	0	0.00	66.10	1	6,856	0.01%
2022/09/15	1	66.70	1	66.80	66.70	0	6,969	0.00%
2022/09/14	0	0.00	11	68.36	68.30	-11	7,077	-0.16%
2022/09/13	2	69.50	4	69.23	69.10	-2	7,170	-0.03%
2022/09/12	9	69.26	1	69.70	69.70	8	7,223	0.11%
2022/09/08	3	68.13	3.1	68.45	68.80	-0.1	7,282	0.00%
2022/09/02	1	66.70	0.2	67.00	66.60	0.9	7,388	0.01%
2022/08/30	0.1	67.00	0	0.00	66.60	0.1	7,579	0.00%
2022/08/26	0.2	67.04	0	0.00	66.70	0.2	7,661	0.00%
2022/08/25	1	67.30	0	0.00	66.80	1	7,774	0.01%
2022/08/23	1	67.10	0.1	67.40	66.70	0.9	7,850	0.01%
2022/08/19	1.1	70.45	1	69.90	69.90	0.1	7,904	0.00%
2022/08/18	0	0.00	3	68.53	69.40	-3	8,013	-0.04%
2022/08/17	4	67.33	5	67.40	67.20	-1	8,182	-0.01%
2022/08/16	0	0.00	1.1	69.38	68.60	-1.1	8,279	-0.01%
2022/08/15	1	69.40	0	0.00	69.10	1	8,491	0.01%
2022/08/12	1	68.90	4.3	69.10	69.00	-3.3	8,705	-0.04%
2022/08/11	6.3	69.99	0	0.00	70.20	6.3	8,748	0.07%
2022/08/10	0.1	70.60	2	70.40	70.80	-1.9	8,682	-0.02%
2022/08/09	3	70.53	1	70.20	69.70	2	8,617	0.02%
2022/08/05	3	69.27	2	69.50	69.70	1	8,563	0.01%
2022/08/04	0	0.00	1.5	68.47	69.00	-1.5	8,518	-0.02%
2022/08/03	8	69.49	42	68.59	68.60	-34	8,453	-0.40%
2022/08/02	6	69.85	1	70.10	70.10	5	8,399	0.06%
2022/08/01	23.3	71.34	4	71.08	71.00	19.3	8,329	0.23%
2022/07/29	12	69.59	6	69.78	69.80	6	8,187	0.07%
2022/07/28	0.1	68.80	3	68.80	68.50	-2.9	7,925	-0.04%
2022/07/27	1	67.20	2	66.05	67.40	-1	7,758	-0.01%
2022/07/26	10	65.07	10	64.38	64.90	0	7,867	0.00%
2022/07/25	2	66.70	3	67.40	67.30	-1	7,869	-0.01%
2022/07/22	0	0.00	10	66.71	66.90	-10	7,719	-0.13%
2022/07/21	9	64.30	0.2	64.60	65.30	8.8	7,550	0.12%
2022/07/20	14	64.71	10	64.42	64.20	4	7,507	0.05%
2022/07/19	18.1	64.07	20	64.34	65.40	-1.9	7,307	-0.03%
2022/07/18	1.3	61.46	4	62.33	62.50	-2.7	7,032	-0.04%
2022/07/14	1	60.10	1	60.00	60.50	0	7,210	0.00%
2022/07/12	2	59.50	4.2	59.30	59.20	-2.2	7,249	-0.03%
2022/07/11	5	61.36	3	60.70	60.50	2	7,311	0.03%
2022/07/08	3.2	60.67	4	61.15	61.30	-0.8	7,550	-0.01%
2022/07/07	2	59.50	1	60.40	60.40	1	7,559	0.01%
2022/07/05	2	60.50	0	0.00	59.10	2	7,519	0.03%
2022/07/04	1	60.30	6	61.60	59.50	-5	7,515	-0.07%
2022/07/01	6	60.47	1	61.50	60.30	5	7,626	0.07%
2022/06/30	1	62.80	6.2	62.15	61.80	-5.2	7,740	-0.07%
2022/06/29	4.2	62.14	8	62.25	62.90	-3.8	7,647	-0.05%
2022/06/28	0.5	61.50	11	60.53	61.40	-10.5	7,381	-0.14%
2022/06/27	11.3	58.65	1	59.20	59.00	10.3	7,233	0.14%
2022/06/24	1	57.00	0	0.00	57.10	1	7,179	0.01%
2022/06/22	2	60.10	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	2	61.85	62.40	-2	6,851	-0.03%
2022/06/20	2	60.45	1.1	61.72	60.20	0.9	6,741	0.01%
2022/06/17	2	61.60	3	62.27	62.90	-1	6,645	-0.02%
2022/06/16	1	64.70	1.5	63.47	62.40	-0.5	6,508	-0.01%
2022/06/15	2	63.55	2	64.00	63.90	0	6,403	0.00%
2022/06/14	2.2	62.65	10	62.40	63.20	-7.8	6,341	-0.12%
2022/06/13	2	63.50	3	63.37	64.00	-1	6,202	-0.02%
2022/06/10	1.4	63.44	4	63.45	64.00	-2.7	6,153	-0.04%
2022/06/09	5.3	63.20	12.1	63.32	63.10	-6.8	6,073	-0.11%
2022/06/08	0.2	62.80	5	62.80	63.10	-4.8	5,989	-0.08%
2022/06/07	0.2	62.20	1	62.10	62.20	-0.8	5,902	-0.01%
2022/06/06	0	0.00	1	61.00	60.40	-1	5,809	-0.02%
2022/06/02	22	62.44	43	61.71	61.30	-21	5,794	-0.36%
2022/06/01	1.3	61.14	0.1	61.30	62.00	1.2	5,680	0.02%
2022/05/31	1.1	61.78	53.3	61.40	61.80	-52.2	5,638	-0.93%
2022/05/30	5	61.70	6.1	60.84	61.00	-1.1	5,626	-0.02%
2022/05/27	4.1	61.32	1.3	61.28	61.10	2.8	5,544	0.05%
2022/05/26	17.5	60.89	8	61.58	61.00	9.5	5,480	0.17%
2022/05/25	10.1	60.71	38.2	60.20	60.60	-28.1	5,322	-0.53%
2022/05/24	0	0.00	6	60.53	60.80	-6	5,147	-0.12%
2022/05/23	4.1	59.80	2	59.75	60.00	2.1	4,944	0.04%
2022/05/20	4.6	59.26	5	58.92	59.30	-0.4	4,734	-0.01%
2022/05/19	0	0.00	3	57.47	57.90	-3	4,500	-0.07%
2022/05/17	0.5	56.00	0	0.00	56.00	0.5	4,431	0.01%
2022/05/16	0	0.00	1	56.00	54.70	-1	4,462	-0.02%
2022/05/13	1	55.70	10	55.70	55.80	-9	4,427	-0.20%
2022/05/12	10	55.30	1	55.80	55.10	9	4,434	0.20%
2022/05/11	11	55.72	1	55.80	55.80	10	4,429	0.23%
2022/05/10	20	56.30	0	0.00	56.70	20	4,417	0.45%
2022/05/06	3	57.10	0	0.00	57.50	3	4,419	0.07%
2022/05/05	1.1	58.61	2	58.65	58.70	-0.9	4,418	-0.02%
2022/05/04	3	57.80	1	57.30	57.60	2	4,313	0.05%
2022/05/03	3	58.13	26	58.05	58.10	-23	4,264	-0.54%
2022/04/29	3	55.90	0	0.00	55.90	3	4,076	0.07%
2022/04/28	0	0.00	5	56.50	58.10	-5	3,956	-0.13%
2022/04/27	4	55.55	0	0.00	56.10	4	3,904	0.10%
2022/04/26	0	0.00	16	56.74	57.90	-16	3,839	-0.42%
2022/04/25	2	56.50	1	56.70	56.50	1	3,770	0.03%
2022/04/22	0	0.00	1	58.00	57.90	-1	3,714	-0.03%
2022/04/21	1	57.70	8	57.73	58.00	-7	3,677	-0.19%
2022/04/20	1	56.30	5	56.18	56.40	-4	3,549	-0.11%
2022/04/18	1	54.70	0	0.00	54.80	1	3,509	0.03%
2022/04/15	1	55.20	1	55.80	55.60	0	3,474	0.00%
2022/04/14	12.5	55.45	19	55.59	55.30	-6.5	3,450	-0.19%
2022/04/13	0	0.00	3	54.00	54.20	-3	3,216	-0.09%
2022/04/12	0	0.00	4	53.10	53.40	-4	3,224	-0.12%
2022/04/11	2	52.40	5	52.20	51.90	-3	3,348	-0.09%
2022/04/08	2	54.00	0	0.00	53.90	2	3,345	0.06%
2022/04/07	9	54.20	2	54.60	53.60	7	3,348	0.21%
2022/04/06	1	54.70	4	54.40	55.30	-3	3,239	-0.09%
2022/04/01	0	0.00	1	52.90	52.90	-1	3,160	-0.03%
2022/03/31	0	0.00	1	51.80	52.10	-1	3,290	-0.03%
2022/03/30	1	52.30	0	0.00	52.10	1	3,491	0.03%
2022/03/25	3	52.03	0	0.00	52.10	3	4,722	0.06%
2022/03/24	0	0.00	2.5	52.38	52.30	-2.5	4,756	-0.05%
2022/03/23	0	0.00	1	52.20	52.20	-1	4,815	-0.02%
2022/03/21	2	52.00	0	0.00	51.90	2	4,845	0.04%
2022/03/17	5	51.70	0	0.00	51.80	5	4,917	0.10%
2022/03/16	0	0.00	2	51.20	51.20	-2	4,927	-0.04%
2022/03/10	0	0.00	1	51.90	51.90	-1	5,154	-0.02%
2022/03/09	0	0.00	2	50.90	51.20	-2	5,169	-0.04%
2022/03/08	4	50.48	0	0.00	50.00	4	5,240	0.08%
2022/03/07	3	51.53	0	0.00	51.20	3	5,532	0.05%
2022/03/04	2	51.70	0	0.00	52.10	2	5,588	0.04%
2022/03/03	3	52.00	1	52.00	52.10	2	5,638	0.04%
2022/03/02	2	52.40	0	0.00	52.40	2	5,640	0.04%
2022/03/01	1	52.80	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0	0.00	7	52.20	52.30	-7	5,733	-0.12%
2022/02/24	12.2	52.81	11	52.00	51.90	1.2	5,792	0.02%
2022/02/22	2	53.60	3	54.60	53.60	-1	5,971	-0.02%
2022/02/21	1	54.10	0	0.00	54.40	1	6,396	0.02%
2022/02/18	1	54.70	3	54.67	54.70	-2	6,706	-0.03%
2022/02/17	1	54.60	1	54.40	54.50	0	6,837	0.00%
2022/02/16	0	0.00	6	53.98	53.90	-6	6,954	-0.09%
2022/02/15	2	52.70	0	0.00	52.50	2	6,932	0.03%
2022/02/14	4	52.70	0	0.00	52.40	4	6,947	0.06%
2022/02/11	5	53.56	0	0.00	53.40	5	6,958	0.07%
2022/02/10	0	0.00	2	53.80	54.10	-2	6,989	-0.03%
2022/02/09	2	53.60	0	0.00	53.90	2	7,000	0.03%
2022/02/08	0	0.00	3	55.07	55.00	-3	6,971	-0.04%
2022/02/07	1	54.20	2	54.60	54.90	-1	6,971	-0.01%
2022/01/25	1	53.00	0	0.00	52.90	1	6,996	0.01%
2022/01/24	1	53.60	1	54.30	54.50	0	7,022	0.00%
2022/01/21	2	53.65	0	0.00	54.70	2	7,177	0.03%
2022/01/19	1	54.20	6	54.22	54.30	-5	7,097	-0.07%
2022/01/18	0	0.00	1	54.90	54.80	-1	7,080	-0.01%
2022/01/17	4	54.35	0	0.00	54.90	4	7,060	0.06%
2022/01/14	2	54.20	0	0.00	54.30	2	7,032	0.03%
2022/01/13	1	56.20	1	56.30	55.80	0	6,992	0.00%
2022/01/12	0	0.00	3	54.63	55.30	-3	6,898	-0.04%
2022/01/11	3	54.37	0	0.00	54.20	3	6,829	0.04%
2022/01/10	1	55.80	0	0.00	55.60	1	6,776	0.01%
2022/01/07	1	55.00	4	55.25	55.00	-3	6,737	-0.04%
2022/01/06	0	0.00	9	56.52	56.50	-9	6,650	-0.14%
2022/01/05	8	57.66	15	57.12	57.30	-7	6,606	-0.11%
2022/01/04	11	57.61	11	57.69	57.70	0	6,496	0.00%
2022/01/03	4	56.23	2	56.30	56.00	2	6,300	0.03%
2021/12/30	0	0.00	1	57.30	56.70	-1	6,236	-0.02%
2021/12/29	3	56.90	4	56.93	57.00	-1	6,182	-0.02%
2021/12/28	27	57.99	10	57.33	57.20	17	6,122	0.28%
2021/12/27	0	0.00	4	57.60	57.70	-4	5,954	-0.07%
2021/12/24	10	57.06	5	57.26	56.90	5	5,831	0.09%
2021/12/23	14	59.84	12	58.83	58.40	2	5,626	0.04%
2021/12/22	20	56.38	39	57.41	58.00	-19	4,911	-0.39%
2021/12/21	2	54.90	3	55.00	54.80	-1	4,452	-0.02%
2021/12/20	2	54.30	1	54.40	54.70	1	4,387	0.02%
2021/12/17	2	53.75	2	54.40	54.20	0	4,356	0.00%
2021/12/15	3	52.90	4	53.00	52.70	-1	4,263	-0.02%
2021/12/14	2	52.30	1	52.00	51.90	1	4,246	0.02%
2021/12/10	2	53.80	1	53.60	54.00	1	4,173	0.02%
2021/12/09	1	53.80	0	0.00	53.60	1	4,164	0.02%
2021/12/08	5	54.64	1	54.90	54.80	4	4,123	0.10%
2021/12/07	16	54.49	19	53.92	54.40	-3	4,049	-0.07%
2021/12/06	0	0.00	1	53.60	53.50	-1	3,944	-0.03%
2021/12/03	1	54.10	5	53.80	53.70	-4	3,928	-0.10%
2021/12/02	1	54.00	4	53.75	53.60	-3	3,890	-0.08%
2021/12/01	18	54.84	8	54.88	55.10	10	3,798	0.26%
2021/11/30	11	53.07	0	0.00	52.80	11	3,467	0.32%
2021/11/29	1	51.90	10	51.38	52.10	-9	3,378	-0.27%
2021/11/26	7	52.61	9	52.17	52.00	-2	3,320	-0.06%
2021/11/25	7	53.80	5	53.60	53.60	2	3,262	0.06%
2021/11/24	3	53.63	2	53.40	53.60	1	3,213	0.03%
2021/11/22	3	55.10	0	0.00	55.10	3	3,042	0.10%
2021/11/19	30	56.11	12	55.95	55.50	18	2,957	0.61%
2021/11/18	18	57.80	20	57.44	57.30	-2	2,801	-0.07%
2021/11/17	31	55.38	27.1	55.41	56.10	3.9	2,335	0.17%
2021/11/16	18	53.23	11	53.60	53.60	7	2,031	0.34%
2021/11/15	0	0.00	5.5	52.62	53.50	-5.5	1,902	-0.29%
2021/11/11	1	50.30	5	50.30	50.10	-4	1,772	-0.23%
2021/11/09	5	49.98	0	0.00	49.70	5	1,743	0.29%
2021/11/08	2	50.35	0	0.00	50.00	2	1,708	0.12%
2021/11/05	5	49.98	1	50.00	50.00	4	1,711	0.23%
2021/11/04	4	50.33	0	0.00	50.30	4	1,707	0.23%
2021/11/03	8	50.33	0	0.00	50.30	8	1,778	0.45%
2021/11/02	7	50.44	0	0.00	50.40	7	1,821	0.38%
2021/11/01	5	51.70	0	0.00	51.90	5	1,836	0.27%
2021/10/29	9	52.53	4	52.15	51.50	5	1,822	0.27%
2021/10/28	0.5	50.60	0	0.00	50.80	0.5	1,693	0.03%
2021/10/21	0	0.00	1	50.90	51.20	-1	2,443	-0.04%
2021/10/19	0	0.00	2	51.00	50.70	-2	2,514	-0.08%
2021/10/15	1	50.40	0	0.00	50.40	1	2,547	0.04%
2021/10/13	0	0.00	4	50.40	50.60	-4	2,576	-0.16%
2021/10/12	2	50.60	0	0.00	50.70	2	2,584	0.08%
2021/10/04	0	0.00	1	49.70	49.70	-1	2,742	-0.04%
2021/10/01	1	50.00	3	50.00	49.85	-2	2,756	-0.07%
2021/09/30	1	51.00	1	51.10	51.30	0	2,751	0.00%
2021/09/29	1	50.20	0	0.00	50.80	1	2,758	0.04%
2021/09/28	0	0.00	4	50.80	50.70	-4	2,762	-0.14%
2021/09/14	1	50.70	0	0.00	50.50	1	3,010	0.03%
2021/09/02	0	0.00	1	52.10	52.30	-1	3,024	-0.03%
2021/08/27	0	0.00	2	52.30	52.10	-2	3,013	-0.07%
2021/08/26	0.1	51.60	0	0.00	51.60	0.1	3,027	0.00%
2021/08/24	0	0.00	1	51.50	51.20	-1	3,068	-0.03%
2021/08/20	3	49.23	0	0.00	49.10	3	3,067	0.10%
2021/08/19	1	49.15	0	0.00	49.00	1	3,068	0.03%
2021/08/18	1	48.70	1	48.05	49.70	0	3,078	0.00%
2021/08/10	2	52.95	0	0.00	52.50	2	3,085	0.06%
2021/08/09	2	54.30	0	0.00	53.40	2	3,103	0.06%
2021/08/06	2	58.80	2	59.10	59.20	0	3,071	0.00%
2021/08/04	2	59.65	4	59.70	59.60	-2	3,035	-0.07%
2021/08/02	1	60.20	12	61.17	60.50	-11	2,965	-0.37%
2021/07/30	8	61.95	16	62.20	61.50	-8	2,886	-0.28%
2021/07/29	51	62.80	44	61.30	60.40	7	2,757	0.25%
2021/07/28	0	0.00	5	59.10	60.00	-5	2,410	-0.21%
2021/07/26	5	59.06	2	58.70	59.70	3	2,337	0.13%
2021/07/23	4	57.88	2	57.90	58.10	2	2,338	0.09%
2021/07/22	1	56.30	1	56.10	56.20	0	2,326	0.00%
2021/07/21	0	0.00	2	55.55	55.30	-2	2,335	-0.09%
2021/07/19	2	57.80	0	0.00	57.30	2	2,354	0.08%
2021/07/16	3	58.00	0	0.00	58.00	3	2,427	0.12%
2021/07/15	2	58.35	0	0.00	58.40	2	2,458	0.08%
2021/07/14	1	58.70	1	58.00	59.50	0	2,481	0.00%
2021/07/13	1	57.70	0	0.00	57.40	1	2,406	0.04%
2021/07/09	1	57.00	0	0.00	56.60	1	2,449	0.04%
2021/07/08	2	57.70	2	57.80	57.50	0	2,510	0.00%
2021/07/07	0	0.00	15	57.43	57.00	-15	2,518	-0.60%
2021/07/06	3	56.93	0	0.00	56.90	3	2,540	0.12%
2021/07/05	10	57.15	0	0.00	57.40	10	2,572	0.39%
2021/07/02	2	57.05	0	0.00	57.00	2	2,582	0.08%
2021/07/01	1	56.00	0	0.00	56.00	1	2,584	0.04%
2021/06/29	7	55.91	0	0.00	55.50	7	2,602	0.27%
2021/06/28	0	0.00	3	56.50	56.70	-3	2,602	-0.12%
2021/06/25	1	55.50	1	55.40	55.20	0	2,605	0.00%
2021/06/24	4	54.88	1	55.30	54.70	3	2,604	0.12%
2021/06/23	1	54.30	2	54.15	54.50	-1	2,648	-0.04%
2021/06/21	1	52.50	0	0.00	52.10	1	2,788	0.04%
2021/06/17	1	52.90	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0	0.00	1	53.50	53.30	-1	3,098	-0.03%
2021/06/15	1	52.90	0	0.00	52.80	1	3,198	0.03%
2021/06/10	1	52.10	0	0.00	52.20	1	3,295	0.03%
2021/06/08	3	52.07	0	0.00	51.80	3	3,476	0.09%
2021/06/07	1	52.30	0	0.00	52.40	1	3,609	0.03%
2021/06/03	1	52.40	2	52.30	52.30	-1	3,825	-0.03%
2021/06/02	1	52.20	0	0.00	52.30	1	3,852	0.03%
2021/05/27	4	53.00	1	53.00	53.10	3	4,034	0.07%
2021/05/26	2	52.20	0	0.00	52.60	2	4,173	0.05%
2021/05/25	1	52.60	2	52.00	52.80	-1	4,305	-0.02%
2021/05/24	0	0.00	1	50.60	51.40	-1	4,431	-0.02%
2021/05/21	2	51.10	1	51.00	51.00	1	4,569	0.02%
2021/05/19	11	51.19	0	0.00	50.20	11	4,839	0.23%
2021/05/18	0	0.00	7	51.31	51.50	-7	5,028	-0.14%
2021/05/17	2	48.18	0	0.00	50.50	2	5,222	0.04%
2021/05/13	1.1	50.12	1	51.90	51.30	0.1	5,619	0.00%
2021/05/12	5	48.20	7	50.37	50.50	-2	5,974	-0.03%
2021/05/11	6	53.73	7	53.83	53.40	-1	6,523	-0.02%
2021/05/07	8	57.44	5	57.60	57.40	3	7,076	0.04%
2021/05/06	1	57.90	1	57.20	56.60	0	7,306	0.00%
2021/05/05	0	0.00	2	56.60	56.60	-2	7,444	-0.03%
2021/05/04	2	57.05	1	58.10	56.50	1	7,753	0.01%
2021/05/03	4	60.15	2	60.55	59.90	2	7,874	0.03%
2021/04/29	0	0.00	1	61.70	60.90	-1	7,962	-0.01%
2021/04/28	0	0.00	1	60.50	60.00	-1	8,044	-0.01%
2021/04/27	0	0.00	1	60.00	59.40	-1	8,246	-0.01%
2021/04/26	0	0.00	1	59.70	59.90	-1	8,506	-0.01%
2021/04/23	1	59.30	0	0.00	59.50	1	8,950	0.01%
2021/04/22	2	59.65	0	0.00	59.50	2	9,136	0.02%
2021/04/21	12	61.73	4	61.50	61.60	8	9,541	0.08%
2021/04/20	1	62.50	3	62.80	62.80	-2	9,662	-0.02%
2021/04/19	0	0.00	1	61.30	61.40	-1	9,696	-0.01%
2021/04/16	5	60.94	0	0.00	61.10	5	9,702	0.05%
2021/04/15	0	0.00	1	61.00	61.80	-1	9,705	-0.01%
2021/04/14	8	59.68	10	58.93	60.00	-2	9,741	-0.02%
2021/04/13	0.1	61.80	1	61.90	60.40	-0.9	9,761	-0.01%
2021/04/09	4	62.38	0	0.00	62.10	4	9,773	0.04%
2021/04/06	1	61.90	1.2	61.98	62.00	-0.2	9,888	0.00%
2021/04/01	0	0.00	0.2	62.50	62.30	-0.2	9,866	0.00%
2021/03/31	4.3	64.42	4	63.90	63.60	0.3	9,826	0.00%
2021/03/30	0	0.00	2	63.65	64.00	-2	9,797	-0.02%
2021/03/29	1	63.00	1	62.80	62.80	0	9,781	0.00%
2021/03/25	4	61.98	1	61.20	61.10	3	9,767	0.03%
2021/03/24	4	63.38	2.3	63.66	63.40	1.7	9,730	0.02%
2021/03/23	1	64.30	0.2	64.40	63.70	0.8	9,775	0.01%
2021/03/22	5	65.51	2	64.70	64.80	3	9,745	0.03%
2021/03/19	1.5	64.37	3	64.37	65.80	-1.5	9,687	-0.02%
2021/03/18	2	64.15	10	64.36	64.80	-8	9,600	-0.08%
2021/03/17	0	0.00	3	63.63	63.40	-3	9,543	-0.03%
2021/03/16	2	63.60	5	64.10	64.20	-3	9,585	-0.03%
2021/03/15	2	64.35	25	64.60	64.10	-23	9,611	-0.24%
2021/03/12	7	64.91	2	64.85	64.70	5	9,597	0.05%
2021/03/11	23	64.37	32	64.98	65.70	-9	9,602	-0.09%
2021/03/10	4	63.43	6	63.87	64.20	-2	9,550	-0.02%
2021/03/09	0	0.00	6	60.90	61.90	-6	9,537	-0.06%
2021/03/05	0	0.00	1	60.10	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	42	60.34	60.30	-42	9,779	-0.43%
2021/03/03	5	59.70	5	60.02	61.00	0	9,755	0.00%
2021/03/02	2.1	61.31	0	0.00	60.50	2.1	9,771	0.02%
2021/02/26	21.1	61.74	71.5	62.74	61.00	-50.4	9,731	-0.52%
2021/02/25	1	65.30	1	64.00	64.10	0	9,661	0.00%
2021/02/24	2	64.15	16	64.23	65.00	-14	9,547	-0.15%
2021/02/23	36.1	63.20	5	63.30	63.10	31.1	9,452	0.33%
2021/02/22	29	65.12	2	65.70	64.80	27	9,440	0.29%
2021/02/19	6.5	64.95	47	65.33	65.40	-40.5	9,336	-0.43%
2021/02/18	39.2	63.72	7	64.24	64.20	32.2	9,277	0.35%
2021/02/17	17	63.94	18	63.24	64.90	-1	9,156	-0.01%
2021/02/05	15	60.89	20	61.39	60.80	-5	8,941	-0.06%
2021/02/04	6	60.00	6	60.00	60.30	0	8,638	0.00%
2021/02/03	7	60.50	19	59.61	58.90	-12	8,623	-0.14%
2021/02/02	39	59.14	19	59.10	59.90	20	8,293	0.24%
2021/02/01	17	56.86	25.4	57.04	57.90	-8.4	7,781	-0.11%
2021/01/29	6	56.20	15	55.61	55.70	-9	7,690	-0.12%
2021/01/28	29	55.29	19.5	55.52	56.00	9.5	7,533	0.13%
2021/01/27	15	54.50	22	53.43	54.50	-7	7,387	-0.09%
2021/01/26	22.5	53.90	16	54.29	53.90	6.5	7,305	0.09%
2021/01/25	32.4	54.99	42	55.08	55.80	-9.6	7,138	-0.13%
2021/01/22	13	54.18	14	54.52	54.30	-1	7,269	-0.01%
2021/01/21	18	53.94	19	53.95	53.90	-1	7,174	-0.01%
2021/01/20	26	54.39	15	53.44	53.50	11	7,055	0.16%
2021/01/19	22	54.71	42.1	54.14	54.50	-20.1	6,859	-0.29%
2021/01/18	35	54.61	26	54.18	54.20	9	6,599	0.14%
2021/01/15	15	51.79	15	51.85	52.40	0	6,168	0.00%
2021/01/14	82	50.54	73	51.91	52.30	9	6,031	0.15%
2021/01/13	0	0.00	8	49.01	49.15	-8	5,572	-0.14%
2021/01/12	0	0.00	2	47.70	47.80	-2	5,425	-0.04%
2021/01/08	1	48.35	0	0.00	48.70	1	5,373	0.02%
2021/01/07	0	0.00	4	48.69	48.70	-4	5,446	-0.07%
2021/01/06	2	48.00	0	0.00	47.50	2	5,412	0.04%
2021/01/05	1	48.70	3	48.70	49.00	-2	5,344	-0.04%
2021/01/04	1	48.90	0	0.00	49.00	1	5,346	0.02%
2020/12/31	1	48.65	27	48.91	48.75	-26	5,357	-0.49%
2020/12/30	4	48.99	1	49.15	49.00	3	5,348	0.06%
2020/12/28	20	47.25	2	47.25	47.15	18	5,226	0.34%
2020/12/24	0	0.00	1	47.20	47.10	-1	5,212	-0.02%
2020/12/23	0	0.00	1	46.85	46.75	-1	5,212	-0.02%
2020/12/22	1	46.80	1	47.60	46.80	0	5,254	0.00%
2020/12/21	0	0.00	18	47.79	47.75	-18	5,272	-0.34%
2020/12/18	224	49.46	223	48.89	48.55	1	5,259	0.02%	大買/大賣/
2020/12/17	9	49.08	11	48.90	49.15	-2	5,210	-0.04%
2020/12/16	1	48.50	1	48.40	48.50	0	5,207	0.00%
2020/12/15	1	48.45	17	48.02	47.85	-16	5,235	-0.31%
2020/12/14	33	49.02	2	48.50	48.50	31	5,193	0.60%
2020/12/11	2	48.20	1	48.10	48.50	1	5,192	0.02%
2020/12/09	11	48.80	15	49.25	48.75	-4	5,271	-0.08%
2020/12/08	3	49.22	35	49.10	48.85	-32	5,257	-0.61%
2020/12/07	44	48.93	2	48.80	49.00	42	5,276	0.80%
2020/12/04	5	48.32	0	0.00	48.50	5	5,253	0.10%
2020/12/03	4.1	49.32	47	48.84	49.00	-42.9	5,292	-0.81%
2020/12/02	40	47.87	5	48.77	48.80	35	5,298	0.66%
2020/12/01	3	46.08	10	46.09	46.70	-7	5,159	-0.14%
2020/11/30	1	46.85	3	46.75	46.70	-2	5,194	-0.04%
2020/11/27	0	0.00	1	47.05	47.15	-1	5,235	-0.02%
2020/11/26	1	46.80	3	47.00	46.95	-2	5,295	-0.04%
2020/11/25	1	47.25	1	47.75	47.25	0	5,295	0.00%
2020/11/24	4	47.28	39	47.24	47.15	-35	5,339	-0.66%
2020/11/23	22	48.13	8	47.86	48.10	14	5,487	0.26%
2020/11/20	6	47.98	18	47.82	47.85	-12	5,969	-0.20%
2020/11/19	37	47.97	7	48.01	48.00	30	6,280	0.48%
2020/11/17	17	47.39	2	47.05	47.05	15	6,220	0.24%
2020/11/16	44	47.86	35	47.69	47.60	9	6,230	0.14%
2020/11/12	6	46.83	2	47.00	46.75	4	6,162	0.06%
2020/11/11	2	47.30	8	47.31	46.95	-6	6,126	-0.10%
2020/11/10	1	46.85	1	46.75	46.85	0	5,999	0.00%
2020/11/09	1	47.00	14	46.98	46.80	-13	5,921	-0.22%
2020/11/06	12	47.01	2	47.45	47.15	10	5,840	0.17%
2020/11/05	6	45.94	4	46.51	46.65	2	5,665	0.04%
2020/11/04	5	46.55	29	46.27	45.45	-24	5,552	-0.43%
2020/11/03	0	0.00	11	45.85	45.70	-11	5,484	-0.20%
2020/11/02	1	45.25	10	44.98	45.25	-9	5,409	-0.17%
2020/10/30	24	45.31	19	45.07	44.40	5	5,310	0.09%
2020/10/28	2	43.83	0	0.00	43.45	2	5,112	0.04%
2020/10/27	0	0.00	2	44.20	44.30	-2	5,143	-0.04%
2020/10/26	2	45.08	1	44.85	44.65	1	5,205	0.02%
2020/10/23	4	44.70	2	44.78	44.80	2	5,215	0.04%
2020/10/21	10	44.30	0	0.00	44.25	10	5,173	0.19%
2020/10/20	25	44.36	0	0.00	44.25	25	5,212	0.48%
2020/10/15	10	45.14	7	45.33	45.00	3	5,344	0.06%
2020/10/12	0	0.00	2	44.45	44.00	-2	5,589	-0.04%
2020/10/08	2	44.20	6	44.28	44.25	-4	5,594	-0.07%
2020/10/06	1	43.80	2	43.93	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	1	43.00	43.00	-1	5,753	-0.02%
2020/09/30	1	42.40	0	0.00	42.75	1	5,834	0.02%
2020/09/29	0	0.00	1	42.50	42.65	-1	5,923	-0.02%
2020/09/25	1	41.50	1	41.95	42.00	0	6,222	0.00%
2020/09/24	1	42.40	1	42.45	42.50	0	6,207	0.00%
2020/09/23	2	43.48	0	0.00	43.10	2	6,195	0.03%
2020/09/22	3	43.30	0	0.00	43.40	3	6,191	0.05%
2020/09/21	1	43.10	0	0.00	43.00	1	6,186	0.02%
2020/09/18	1	44.85	1	44.85	44.55	0	6,214	0.00%
2020/09/16	8	44.96	0	0.00	44.60	8	6,286	0.13%
2020/09/15	1	44.20	14	44.88	45.40	-13	6,253	-0.21%
2020/09/14	8	44.11	2	43.93	44.05	6	6,179	0.10%
2020/09/11	8	43.33	14	43.35	42.85	-6	6,184	-0.10%
2020/09/09	21	43.80	23	43.44	43.40	-2	6,100	-0.03%
2020/09/08	1	43.55	0	0.00	43.15	1	6,056	0.02%
2020/09/07	38	44.37	43	44.05	43.80	-5	5,985	-0.08%
2020/09/04	18	43.68	3	43.23	44.00	15	5,950	0.25%
2020/09/03	26	43.23	16	42.72	42.50	10	5,931	0.17%
2020/09/02	1	43.05	3	43.10	42.90	-2	5,994	-0.03%
2020/09/01	5	43.91	0	0.00	43.90	5	5,970	0.08%
2020/08/31	4	45.01	1	44.70	44.70	3	5,915	0.05%
2020/08/28	11	46.27	0	0.00	45.85	11	5,923	0.19%
2020/08/27	10	46.66	10	46.67	46.40	0	5,964	0.00%
2020/08/26	31	46.85	59	47.09	46.55	-28	5,783	-0.48%
2020/08/25	24	44.45	38	44.46	45.00	-14	5,292	-0.26%
2020/08/24	0	0.00	2	41.30	42.45	-2	4,943	-0.04%
2020/08/21	2	39.88	2	40.13	40.00	0	4,879	0.00%
2020/08/20	19	39.01	8	40.00	39.35	11	4,855	0.23%
2020/08/19	1	40.65	0	0.00	40.60	1	4,778	0.02%
2020/08/18	3	41.07	0	0.00	40.95	3	4,762	0.06%
2020/08/14	1	41.15	0	0.00	41.30	1	4,764	0.02%
2020/08/12	0	0.00	2	41.15	41.25	-2	4,800	-0.04%
2020/08/11	1	41.70	5	41.66	41.70	-4	4,801	-0.08%
2020/08/10	4	42.35	1	42.75	42.20	3	4,800	0.06%
2020/08/06	1	42.00	1	42.00	41.90	0	4,902	0.00%
2020/08/05	0	0.00	1	42.55	42.15	-1	4,965	-0.02%
2020/08/04	12	41.93	0	0.00	42.30	12	4,934	0.24%
2020/08/03	1	42.40	0	0.00	41.50	1	4,939	0.02%
2020/07/30	1	41.75	1	41.40	41.75	0	4,821	0.00%
2020/07/28	1	40.05	0	0.00	40.15	1	4,759	0.02%
2020/07/27	0	0.00	1	40.90	40.85	-1	4,806	-0.02%
2020/07/24	7	42.28	2	42.05	41.70	5	4,789	0.10%
2020/07/23	1	43.80	4	43.18	43.00	-3	4,732	-0.06%
2020/07/22	0	0.00	1	43.30	43.65	-1	4,701	-0.02%
2020/07/21	3	42.65	0	0.00	42.50	3	4,640	0.06%
2020/07/20	5	42.83	0	0.00	42.95	5	4,574	0.11%
2020/07/17	11	46.56	1	46.75	46.30	10	4,432	0.23%
2020/07/15	1	46.15	8	46.00	45.95	-7	4,248	-0.16%
2020/07/14	8	45.78	2	45.98	45.60	6	4,313	0.14%
2020/07/13	8	45.87	5	45.94	45.90	3	4,271	0.07%
2020/07/10	9	46.78	0	0.00	46.55	9	4,210	0.21%
2020/07/09	1	47.85	43	48.41	47.85	-42	4,137	-1.02%
2020/07/08	41	47.39	12.3	47.24	47.35	28.7	4,053	0.71%
2020/07/07	8	48.38	6	47.78	47.70	2	3,978	0.05%
2020/07/06	2.3	48.66	1	49.40	48.75	1.3	3,839	0.03%
2020/07/03	26	48.79	3	48.50	48.60	23	3,754	0.61%
2020/07/02	4	48.33	0	0.00	48.55	4	3,762	0.11%
2020/07/01	0	0.00	2	48.48	48.50	-2	3,760	-0.05%
2020/06/30	1	47.30	5	47.35	47.90	-4	3,753	-0.11%
2020/06/29	10	46.32	1	46.85	46.15	9	3,738	0.24%
2020/06/24	5	48.42	0	0.00	47.75	5	3,646	0.14%
2020/06/23	1	49.40	2	49.40	49.40	-1	3,540	-0.03%
2020/06/22	0	0.00	1	49.50	49.20	-1	3,532	-0.03%
2020/06/19	10	50.32	2	50.00	49.95	8	3,536	0.23%
2020/06/18	1	49.40	0	0.00	50.90	1	3,480	0.03%
2020/06/17	0	0.00	2	48.80	48.80	-2	3,430	-0.06%
2020/06/15	1	49.30	1	48.75	48.05	0	3,481	0.00%
2020/06/12	3	47.55	2	48.28	49.10	1	3,496	0.03%
2020/06/11	0	0.00	10	49.74	49.20	-10	3,480	-0.29%
2020/06/10	3	52.03	6	51.97	52.10	-3	3,405	-0.09%
2020/06/09	22	51.07	25	50.94	51.30	-3	3,344	-0.09%
2020/06/08	3	48.93	1	49.15	49.50	2	3,269	0.06%
2020/06/05	4	49.58	1	49.55	49.55	3	3,237	0.09%
2020/06/04	14	49.87	1	49.40	49.40	13	3,243	0.40%
2020/06/03	5	49.50	8	50.10	50.00	-3	3,227	-0.09%
2020/06/02	2	48.33	9	48.44	48.40	-7	3,117	-0.22%
2020/06/01	0	0.00	5	47.30	47.50	-5	3,088	-0.16%
2020/05/29	7	46.94	0	0.00	46.35	7	3,079	0.23%
2020/05/28	0	0.00	4	47.45	47.35	-4	3,094	-0.13%
2020/05/27	3	46.87	0	0.00	46.90	3	3,085	0.10%
2020/05/26	3	46.75	0	0.00	46.75	3	3,115	0.10%
2020/05/25	5	46.60	0	0.00	46.50	5	3,166	0.16%
2020/05/22	1	46.80	1	46.40	46.30	0	3,197	0.00%
2020/05/21	1	47.30	1	47.20	46.80	0	3,196	0.00%
2020/05/20	0	0.00	2	46.35	46.90	-2	3,181	-0.06%
2020/05/19	5	46.78	2	47.23	46.50	3	3,183	0.09%
2020/05/18	2	47.18	4	47.25	47.00	-2	3,246	-0.06%
2020/05/15	1	48.30	11	47.78	47.95	-10	3,274	-0.31%
2020/05/14	7	49.21	1	47.80	47.80	6	3,272	0.18%
2020/05/13	9	49.87	13	49.22	50.40	-4	3,215	-0.12%
2020/05/12	30	48.42	2	48.68	49.65	28	3,169	0.88%
2020/05/11	5	47.85	10	48.00	48.00	-5	3,115	-0.16%
2020/05/08	1	48.25	3	48.28	47.65	-2	3,110	-0.06%
2020/05/07	3	47.35	0	0.00	47.75	3	3,094	0.10%
2020/05/06	10	46.30	0	0.00	46.35	10	3,107	0.32%
2020/05/05	0	0.00	1	45.95	46.00	-1	3,148	-0.03%
2020/05/04	1	45.50	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.25	22	47.26	47.10	-21	3,151	-0.67%
2020/04/29	3	47.87	13	48.17	47.80	-10	3,149	-0.32%
2020/04/28	21	47.73	2	47.83	47.80	19	3,161	0.60%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/24	2	46.68	0	0.00	46.60	2	3,258	0.06%
2020/04/23	1	47.00	3	47.97	46.85	-2	3,272	-0.06%
2020/04/22	7	45.65	7	46.23	47.10	0	3,271	0.00%
2020/04/21	4	47.14	30	46.55	46.10	-26	3,275	-0.79%
2020/04/20	8	47.88	3	47.98	48.20	5	3,253	0.15%
2020/04/17	6	47.67	6	47.34	47.75	0	3,221	0.00%
2020/04/16	15	45.83	0	0.00	46.05	15	3,149	0.48%
2020/04/15	0	0.00	6	44.59	44.45	-6	3,145	-0.19%
2020/04/14	1	43.75	0	0.00	44.00	1	3,159	0.03%
2020/04/13	5	43.25	4	43.21	43.15	1	3,170	0.03%
2020/04/10	0	0.00	1	44.20	43.80	-1	3,188	-0.03%
2020/04/09	1	43.65	1	44.35	44.25	0	3,222	0.00%
2020/04/08	2	43.10	2	43.50	43.45	0	3,221	0.00%
2020/04/07	0	0.00	6	42.04	42.40	-6	3,174	-0.19%
2020/04/06	1	40.45	1	40.45	40.40	0	3,131	0.00%
2020/04/01	5	39.75	4	39.46	40.00	1	3,106	0.03%
2020/03/31	1	39.10	6	39.17	38.60	-5	3,078	-0.16%
2020/03/26	1	39.25	3	39.22	38.65	-2	3,014	-0.07%
2020/03/25	0	0.00	7	39.27	39.40	-7	3,008	-0.23%
2020/03/24	3	36.65	0	0.00	36.50	3	2,964	0.10%
2020/03/20	24	36.34	12	36.89	36.55	12	2,945	0.41%
2020/03/19	9	34.78	2	35.88	34.00	7	2,929	0.24%
2020/03/18	2	38.88	2	39.55	37.75	0	2,896	0.00%
2020/03/13	5	39.87	4	40.35	41.00	1	2,914	0.03%
2020/03/12	7	43.08	2	43.10	42.95	5	2,885	0.17%
2020/03/10	0	0.00	3	45.20	46.10	-3	2,833	-0.11%
2020/03/09	1	45.85	0	0.00	45.30	1	2,855	0.04%
2020/03/06	1	48.40	0	0.00	48.30	1	2,814	0.04%
2020/03/05	0	0.00	1	49.00	49.15	-1	2,852	-0.04%
2020/03/04	2	48.38	1	48.10	48.35	1	2,891	0.03%
2020/03/03	10	49.40	0	0.00	49.00	10	2,901	0.34%
2020/03/02	1	47.55	1	48.10	48.50	0	2,884	0.00%
2020/02/27	6	49.29	0	0.00	48.95	6	2,867	0.21%
2020/02/26	5	50.50	1	50.90	50.10	4	2,879	0.14%
2020/02/25	1	51.00	0	0.00	51.00	1	2,863	0.03%
2020/02/24	3	51.90	0	0.00	51.80	3	2,903	0.10%
2020/02/21	1	52.80	0	0.00	52.90	1	2,933	0.03%
2020/02/17	0	0.00	1	53.40	53.50	-1	3,061	-0.03%
2020/02/14	0	0.00	1	53.10	53.20	-1	3,177	-0.03%
2020/02/13	1	54.10	1	53.20	53.20	0	3,287	0.00%
2020/02/12	1	52.50	0	0.00	52.80	1	3,369	0.03%
2020/02/10	2	50.80	0	0.00	51.20	2	3,575	0.06%
2020/02/07	2	52.45	1	52.70	52.40	1	3,887	0.03%
2020/02/06	2	52.30	0	0.00	52.80	2	4,146	0.05%
2020/02/05	0	0.00	1	52.50	52.10	-1	4,369	-0.02%
2020/02/04	3	52.20	1	51.70	52.10	2	4,586	0.04%
2020/02/03	3	49.93	1	50.20	51.00	2	4,680	0.04%
2020/01/31	5	53.40	0	0.00	53.00	5	4,735	0.11%
2020/01/30	1	53.30	5.3	53.91	53.20	-4.3	5,243	-0.08%
2020/01/20	13	59.10	0	0.00	59.10	13	5,266	0.25%
2020/01/16	5	59.90	6	59.52	59.40	-1	5,400	-0.02%
2020/01/15	5	59.92	0	0.00	59.80	5	5,465	0.09%
2020/01/07	2	61.15	2	61.80	61.20	0	6,092	0.00%
2020/01/06	0	0.00	2	62.80	62.10	-2	6,167	-0.03%
2020/01/03	1	64.50	0	0.00	63.70	1	6,200	0.02%
2020/01/02	1.3	64.12	2	64.10	64.10	-0.7	6,331	-0.01%
2019/12/27	2	63.20	0	0.00	63.20	2	6,869	0.03%
2019/12/26	0	0.00	11	63.10	63.10	-11	7,063	-0.16%
2019/12/25	0	0.00	2	62.30	62.60	-2	7,195	-0.03%
2019/12/23	0	0.00	1	62.80	62.80	-1	7,328	-0.01%
2019/12/20	2	63.00	0	0.00	62.60	2	7,369	0.03%
2019/12/18	3	62.50	0	0.00	62.40	3	7,631	0.04%
2019/12/17	2	62.70	0	0.00	62.80	2	7,667	0.03%
2019/12/16	0	0.00	1	62.50	62.90	-1	7,693	-0.01%
2019/12/13	5	62.30	3.5	61.91	61.90	1.5	7,714	0.02%
2019/12/12	6	63.75	5	62.90	62.90	1	7,743	0.01%
2019/12/11	10	63.45	1	64.00	63.30	9	7,751	0.12%
2019/12/10	3	63.27	0	0.00	63.50	3	7,871	0.04%
2019/12/09	0	0.00	2	63.50	63.40	-2	8,005	-0.02%
2019/12/06	0	0.00	1	63.00	62.50	-1	8,147	-0.01%
2019/12/05	0	0.00	2	63.60	63.30	-2	8,208	-0.02%
2019/12/04	2.2	62.73	4	62.30	62.70	-1.8	8,454	-0.02%
2019/12/03	4	61.75	1	61.50	61.70	3	8,485	0.04%
2019/12/02	1	60.90	1.2	61.87	61.20	-0.2	8,479	0.00%
2019/11/29	3	63.20	4	63.55	62.50	-1	8,447	-0.01%
2019/11/28	2	64.40	0	0.00	63.80	2	8,477	0.02%
2019/11/27	0	0.00	1	63.80	64.00	-1	8,499	-0.01%
2019/11/26	7	64.07	6	63.80	64.10	1	8,509	0.01%
2019/11/25	2	63.45	0	0.00	63.70	2	8,510	0.02%
2019/11/22	3	64.50	1	63.90	63.90	2	8,547	0.02%
2019/11/21	4	63.98	1	64.20	64.30	3	8,765	0.03%
2019/11/20	0	0.00	7	65.61	65.30	-7	8,814	-0.08%
2019/11/19	1	66.00	0	0.00	66.00	1	9,166	0.01%
2019/11/15	10	66.98	9	66.79	66.40	1	9,341	0.01%
2019/11/14	7	67.39	18	67.95	67.10	-11	9,384	-0.12%
2019/11/13	4	66.80	12	66.92	66.90	-8	9,347	-0.09%
2019/11/12	1	66.20	7.3	65.63	65.90	-6.3	9,479	-0.07%
2019/11/11	2.3	64.32	2	65.55	64.00	0.3	9,646	0.00%
2019/11/08	2.2	66.72	15	66.80	66.90	-12.8	9,641	-0.13%
2019/11/07	22	66.53	18	66.58	66.30	4	9,805	0.04%
2019/11/06	34.3	67.32	19	66.98	66.60	15.3	9,818	0.16%
2019/11/05	16	66.68	15	66.93	66.50	1	9,702	0.01%
2019/11/04	8	65.33	5	65.42	65.60	3	9,686	0.03%
2019/11/01	6	64.12	1	63.90	63.90	5	9,845	0.05%
2019/10/31	30	64.60	16	64.61	65.00	14	10,188	0.14%
2019/10/30	5	64.20	2	63.90	63.90	3	10,575	0.03%
2019/10/29	32	65.45	28	66.18	64.60	4	10,517	0.04%
2019/10/28	3	64.70	0	0.00	64.40	3	10,022	0.03%
2019/10/25	2	64.25	1	64.30	64.20	1	9,933	0.01%
2019/10/24	0	0.00	6	63.82	64.00	-6	9,892	-0.06%
2019/10/23	3	62.80	3	62.60	62.70	0	9,849	0.00%
2019/10/22	34	63.40	23	65.84	63.10	11	9,833	0.11%
2019/10/21	3	63.93	17	63.81	64.30	-14	9,599	-0.15%
2019/10/18	1	63.60	1	64.10	63.40	0	9,584	0.00%
2019/10/17	12	63.25	0	0.00	63.30	12	9,579	0.13%
2019/10/16	2	62.90	11	63.08	63.30	-9	9,571	-0.09%
2019/10/15	4	62.33	5	63.18	62.30	-1	9,508	-0.01%
2019/10/14	2	62.55	3	62.80	62.30	-1	9,441	-0.01%
2019/10/09	1	62.80	2	62.40	62.20	-1	9,397	-0.01%
2019/10/08	4	63.53	3	63.43	62.60	1	9,464	0.01%
2019/10/07	6	63.12	34	63.39	63.70	-28	9,548	-0.29%
2019/10/04	25	63.20	15	63.23	62.50	10	9,463	0.11%
2019/10/03	9	62.93	27	63.20	63.60	-18	9,263	-0.19%
2019/10/02	5	62.34	11	62.28	62.50	-6	9,151	-0.07%
2019/10/01	4	61.28	5	61.50	61.00	-1	8,990	-0.01%
2019/09/27	11	59.10	0	0.00	59.10	11	8,875	0.12%
2019/09/26	2	60.80	0	0.00	60.50	2	8,827	0.02%
2019/09/25	1	61.00	1	60.90	61.00	0	8,887	0.00%
2019/09/24	46	62.39	21	61.88	61.50	25	9,042	0.28%
2019/09/23	2	61.25	0	0.00	61.20	2	8,835	0.02%
2019/09/20	2	60.75	13	60.93	61.20	-11	8,840	-0.12%
2019/09/19	12	60.83	36	60.43	60.30	-24	8,815	-0.27%
2019/09/18	2	60.80	25	60.58	61.10	-23	8,834	-0.26%
2019/09/17	0	0.00	4	61.95	61.00	-4	8,793	-0.05%
2019/09/16	2	61.55	4	61.35	61.30	-2	8,788	-0.02%
2019/09/12	47	62.82	31	62.48	62.40	16	8,809	0.18%
2019/09/11	36	62.06	1	61.30	61.80	35	8,800	0.40%
2019/09/10	5	61.60	6	61.33	61.80	-1	8,753	-0.01%
2019/09/09	7	60.89	3	60.60	60.30	4	8,612	0.05%
2019/09/06	12	61.13	11	61.63	59.80	1	8,539	0.01%
2019/09/05	9	59.59	2	60.20	59.70	7	8,305	0.08%
2019/09/04	2	58.80	0	0.00	59.20	2	8,278	0.02%
2019/09/03	14	58.80	2	58.65	58.80	12	8,340	0.14%
2019/09/02	8	59.39	4	59.98	59.10	4	8,384	0.05%
2019/08/30	1	58.70	0	0.00	59.10	1	8,349	0.01%
2019/08/29	5	58.14	0	0.00	58.00	5	8,373	0.06%
2019/08/28	0	0.00	4	57.78	57.80	-4	8,474	-0.05%
2019/08/27	3	57.73	2	58.20	57.50	1	8,496	0.01%
2019/08/26	6	58.07	5	57.46	56.70	1	8,490	0.01%
2019/08/23	27	61.17	36	61.31	61.20	-9	8,348	-0.11%
2019/08/22	28	63.11	12	63.48	62.20	16	8,279	0.19%
2019/08/21	2	60.90	16	61.69	61.80	-14	7,926	-0.18%
2019/08/20	7	60.87	5	60.70	60.20	2	7,874	0.03%
2019/08/19	5	60.02	6	60.95	60.70	-1	7,874	-0.01%
2019/08/16	1	59.50	0	0.00	59.30	1	7,800	0.01%
2019/08/15	25	59.87	6	60.07	59.00	19	7,687	0.25%
2019/08/14	20	61.68	44	61.58	62.20	-24	7,419	-0.32%
2019/08/13	11	60.18	13	60.46	59.70	-2	7,159	-0.03%
2019/08/12	31	60.30	20	60.07	60.00	11	7,064	0.16%
2019/08/08	11	58.91	13	59.31	58.70	-2	6,838	-0.03%
2019/08/07	15	59.91	24	58.78	58.40	-9	6,678	-0.13%
2019/08/06	28	59.74	16	59.66	60.40	12	6,522	0.18%
2019/08/05	27	60.94	13.4	60.06	58.60	13.6	6,359	0.21%
2019/08/02	27	58.94	41	58.62	59.90	-14	6,038	-0.23%
2019/08/01	8	56.00	30	56.91	58.80	-22	5,477	-0.40%
2019/07/31	0	0.00	4	53.70	53.50	-4	5,012	-0.08%
2019/07/30	2	52.80	0	0.00	51.90	2	4,981	0.04%
2019/07/29	0	0.00	2.6	53.58	53.40	-2.6	5,016	-0.05%
2019/07/26	0	0.00	4	53.20	53.30	-4	5,047	-0.08%
2019/07/25	1	53.20	2	53.65	53.80	-1	5,065	-0.02%
2019/07/24	4	53.18	1	53.00	52.90	3	5,037	0.06%
2019/07/22	0	0.00	2	52.10	51.80	-2	5,137	-0.04%
2019/07/19	11	53.37	0	0.00	53.50	11	5,151	0.21%
2019/07/17	2	55.00	0	0.00	55.10	2	5,077	0.04%
2019/07/16	6	56.33	0	0.00	55.80	6	5,016	0.12%
2019/07/15	3	56.07	0	0.00	55.70	3	4,967	0.06%
2019/07/12	3	56.10	0	0.00	56.20	3	4,950	0.06%
2019/07/11	6	57.08	11	56.68	56.80	-5	4,848	-0.10%
2019/07/10	1	55.30	2	55.50	55.50	-1	4,634	-0.02%
2019/07/09	0	0.00	1	54.60	54.60	-1	4,693	-0.02%
2019/07/08	2	56.35	3	56.23	55.40	-1	4,791	-0.02%
2019/07/05	0	0.00	2	55.25	55.50	-2	4,967	-0.04%
2019/07/04	3	55.07	0	0.00	55.10	3	4,986	0.06%
2019/07/03	3	54.47	0	0.00	54.50	3	5,013	0.06%
2019/07/02	2	55.60	2	55.85	55.60	0	5,148	0.00%
2019/07/01	10	56.20	1	56.80	56.50	9	5,152	0.17%
2019/06/28	2	54.00	1	54.70	54.10	1	5,017	0.02%
2019/06/27	2	54.90	0	0.00	55.00	2	5,004	0.04%
2019/06/26	0	0.00	1	54.40	54.10	-1	5,080	-0.02%
2019/06/25	0	0.00	1	54.40	54.40	-1	5,124	-0.02%
2019/06/20	2	55.85	2	55.60	55.60	0	5,133	0.00%
2019/06/19	1	53.70	10	55.50	56.30	-9	5,108	-0.18%
2019/06/18	1	52.10	0	0.00	52.50	1	4,982	0.02%
2019/06/17	10	52.50	0	0.00	51.60	10	4,948	0.20%
2019/06/13	1	51.30	0	0.00	51.40	1	4,970	0.02%
2019/06/12	1	52.90	0	0.00	52.00	1	4,986	0.02%
2019/06/11	10	51.60	2	51.85	51.60	8	5,001	0.16%
2019/06/10	1	50.70	2	50.70	51.00	-1	4,974	-0.02%
2019/06/06	3	48.80	7	48.79	48.65	-4	5,141	-0.08%
2019/06/05	9	49.77	10	49.86	49.50	-1	5,133	-0.02%
2019/06/04	3	48.90	8	49.53	49.00	-5	5,069	-0.10%
2019/06/03	5	48.08	0	0.00	48.35	5	4,984	0.10%
2019/05/31	2	47.50	5	48.28	48.25	-3	5,001	-0.06%
2019/05/30	20	48.49	2	48.28	48.20	18	5,046	0.36%
2019/05/29	2	46.30	1	46.90	46.60	1	5,021	0.02%
2019/05/27	1	46.25	1	45.45	47.05	0	5,015	0.00%
2019/05/24	0	0.00	1	48.55	48.60	-1	4,961	-0.02%
2019/05/23	0	0.00	1	50.90	50.20	-1	4,901	-0.02%
2019/05/21	3	52.50	0	0.00	52.90	3	5,056	0.06%
2019/05/20	3	52.20	0	0.00	52.30	3	5,167	0.06%
2019/05/17	7	52.97	2	53.15	51.80	5	5,326	0.09%
2019/05/15	4	55.33	3	55.17	55.40	1	5,567	0.02%
2019/05/14	0	0.00	7	54.47	55.30	-7	5,622	-0.12%
2019/05/13	1	55.80	4	55.20	55.30	-3	5,616	-0.05%
2019/05/10	2	57.90	31	56.93	58.00	-29	5,551	-0.52%
2019/05/09	1	61.00	0	0.00	59.80	1	5,460	0.02%
2019/05/08	1	60.30	20	60.70	60.60	-19	5,445	-0.35%
2019/05/07	0	0.00	2	62.60	62.00	-2	5,413	-0.04%
2019/05/06	2	60.00	2	59.50	60.60	0	5,394	0.00%
2019/05/03	3	62.30	3	62.30	62.00	0	5,322	0.00%
2019/05/02	0	0.00	1	62.40	62.60	-1	5,275	-0.02%
2019/04/29	4	63.60	1	61.50	61.40	3	5,210	0.06%
2019/04/26	5	68.50	3	69.00	68.20	2	5,073	0.04%
2019/04/25	0	0.00	7	69.20	69.60	-7	5,137	-0.14%
2019/04/24	2	68.20	3	68.07	68.10	-1	5,129	-0.02%
2019/04/23	3	65.43	1	67.30	66.00	2	5,089	0.04%
2019/04/19	1	67.80	0	0.00	67.30	1	5,100	0.02%
2019/04/18	2	68.20	0	0.00	67.60	2	5,206	0.04%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/16	0	0.00	1	68.90	68.40	-1	5,284	-0.02%
2019/04/15	1	69.90	3	68.33	67.30	-2	5,255	-0.04%
2019/04/12	3	70.00	6	69.93	69.90	-3	5,180	-0.06%
2019/04/11	18	68.60	22	69.14	67.00	-4	5,076	-0.08%
2019/04/10	3	65.80	12	65.20	65.80	-9	4,800	-0.19%
2019/04/09	2	64.85	1	64.60	64.80	1	4,748	0.02%
2019/04/08	12	63.98	2	63.65	64.20	10	4,694	0.21%
2019/04/03	1	62.10	2	62.60	61.90	-1	4,510	-0.02%
2019/04/02	2	61.20	18	61.39	61.90	-16	4,403	-0.36%
2019/04/01	1	60.00	0	0.00	60.00	1	4,335	0.02%
2019/03/29	17	60.58	13	60.85	60.70	4	4,286	0.09%
2019/03/27	6	59.52	0	0.00	59.50	6	4,149	0.14%
2019/03/26	0	0.00	2	60.20	60.00	-2	4,155	-0.05%
2019/03/25	2	58.00	4	58.05	57.90	-2	4,125	-0.05%
2019/03/21	13	61.84	5	62.16	61.00	8	4,009	0.20%
2019/03/20	0	0.00	2	62.30	60.90	-2	3,961	-0.05%
2019/03/19	4	61.23	0	0.00	61.50	4	3,908	0.10%
2019/03/18	5	61.48	0	0.00	61.50	5	3,882	0.13%
2019/03/15	4	61.90	0	0.00	62.40	4	3,841	0.10%
2019/03/14	1	62.40	7	62.40	62.20	-6	3,792	-0.16%
2019/03/12	1	62.60	5	62.30	62.00	-4	3,727	-0.11%
2019/03/11	0	0.00	5	59.74	59.80	-5	3,536	-0.14%
2019/03/08	21	58.07	0	0.00	58.00	21	3,562	0.59%
2019/03/06	2	60.55	2	60.00	59.80	0	3,746	0.00%
2019/03/05	1	60.60	2	60.65	60.10	-1	3,727	-0.03%
2019/03/04	0	0.00	10	59.93	59.40	-10	3,641	-0.27%
2019/02/27	1	57.60	1	57.90	58.20	0	3,573	0.00%
2019/02/26	7	58.27	6	58.02	57.70	1	3,559	0.03%
2019/02/25	0	0.00	3	58.57	58.50	-3	3,532	-0.08%
2019/02/22	3	57.80	1	57.90	58.00	2	3,510	0.06%
2019/02/21	13	58.25	0	0.00	58.00	13	3,517	0.37%
2019/02/20	3	59.03	0	0.00	59.00	3	3,565	0.08%
2019/02/19	3	59.50	3	60.07	59.70	0	3,543	0.00%
2019/02/18	0	0.00	17	58.60	58.20	-17	3,484	-0.49%
2019/02/15	2	55.30	3	54.90	56.70	-1	3,413	-0.03%
2019/02/14	10	57.70	5	55.62	55.00	5	3,443	0.15%
2019/02/12	0	0.00	1	52.10	51.60	-1	3,297	-0.03%
2019/02/11	0	0.00	6	51.52	50.90	-6	3,287	-0.18%
2019/01/30	0	0.00	2	51.10	50.40	-2	3,265	-0.06%
2019/01/28	0	0.00	1	50.40	50.50	-1	3,267	-0.03%
2019/01/25	1	49.85	0	0.00	50.30	1	3,297	0.03%
2019/01/24	2	48.80	8	49.31	49.70	-6	3,320	-0.18%
2019/01/23	5	48.65	1	49.05	49.00	4	3,338	0.12%
2019/01/22	7	49.43	0	0.00	48.55	7	3,339	0.21%
2019/01/18	1	48.35	1	48.75	49.10	0	3,372	0.00%
2019/01/17	13	48.85	9	48.75	47.90	4	3,386	0.12%
2019/01/16	0	0.00	2	50.35	50.90	-2	3,300	-0.06%
2019/01/15	0	0.00	1	49.60	49.70	-1	3,226	-0.03%
2019/01/14	4	49.49	0	0.00	49.65	4	3,218	0.12%
2019/01/11	2	49.70	0	0.00	49.65	2	3,210	0.06%
2019/01/10	1	49.40	4	49.80	49.85	-3	3,201	-0.09%
2019/01/09	2	46.03	30	47.50	48.45	-28	3,096	-0.90%
2019/01/08	3	44.42	4	44.70	45.30	-1	2,971	-0.03%
2019/01/07	4	44.90	3	45.10	44.80	1	2,953	0.03%
2019/01/04	20	43.43	21	43.88	43.55	-1	2,957	-0.03%
2019/01/03	22	45.10	33	45.67	44.60	-11	2,948	-0.37%
2019/01/02	1	44.35	1	44.75	44.35	0	2,926	0.00%
2018/12/28	0	0.00	1	44.20	43.45	-1	2,932	-0.03%
2018/12/21	2	42.20	2	42.63	43.00	0	3,035	0.00%
2018/12/20	2	42.60	0	0.00	42.60	2	3,016	0.07%
2018/12/19	2	44.55	1	44.90	44.50	1	3,000	0.03%
2018/12/17	2	42.75	1	42.90	43.30	1	2,969	0.03%
2018/12/14	2	42.90	0	0.00	42.95	2	3,025	0.07%
2018/12/13	5	44.24	0	0.00	44.45	5	3,049	0.16%
2018/12/12	0	0.00	3	45.87	45.00	-3	3,048	-0.10%
2018/12/07	0	0.00	3	44.90	44.80	-3	3,072	-0.10%
2018/12/06	18	46.11	1	44.75	44.40	17	3,087	0.55%
2018/12/05	6	45.73	1	47.00	47.50	5	3,062	0.16%
2018/12/04	11	47.50	0	0.00	46.90	11	3,072	0.36%
2018/12/03	1	47.20	10	48.13	48.60	-9	3,083	-0.29%
2018/11/30	3	46.03	2	46.10	46.00	1	3,069	0.03%
2018/11/29	0	0.00	16	44.01	44.45	-16	2,983	-0.54%
2018/11/28	0	0.00	4	42.18	42.30	-4	2,850	-0.14%
2018/11/27	2	40.60	5	40.70	41.20	-3	2,829	-0.11%
2018/11/23	5	40.60	0	0.00	40.60	5	2,806	0.18%
2018/11/22	10	41.26	2	41.85	41.30	8	2,808	0.28%
2018/11/21	3	42.13	0	0.00	42.20	3	2,838	0.11%
2018/11/19	12	42.88	2	42.65	42.30	10	2,752	0.36%
2018/11/16	10	39.95	11	41.19	41.10	-1	2,609	-0.04%
2018/11/15	1	39.65	5	39.61	39.45	-4	2,533	-0.16%
2018/11/14	13	41.04	1	40.70	40.80	12	2,490	0.48%
2018/11/13	0	0.00	4	38.70	40.05	-4	2,384	-0.17%
2018/11/12	6	37.80	1	37.50	37.50	5	2,262	0.22%
2018/11/09	2	37.25	0	0.00	36.50	2	2,214	0.09%
2018/11/05	2	40.05	1	40.35	39.90	1	2,094	0.05%
2018/11/02	0	0.00	2	41.00	41.00	-2	2,096	-0.10%
2018/11/01	4	41.90	0	0.00	41.30	4	2,095	0.19%
2018/10/25	2	40.90	0	0.00	40.90	2	2,219	0.09%
2018/10/24	1	45.20	0	0.00	45.40	1	2,205	0.05%
2018/10/11	1	43.20	0	0.00	43.05	1	2,478	0.04%
2018/10/09	1	48.90	1	49.30	47.80	0	2,458	0.00%
2018/10/08	0	0.00	1	49.00	49.20	-1	2,459	-0.04%
2018/10/05	1	48.05	0	0.00	47.75	1	2,491	0.04%
2018/10/04	0	0.00	1	50.20	50.20	-1	2,473	-0.04%
2018/10/02	0	0.00	1	51.80	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	2	50.35	50.40	-2	2,422	-0.08%
2018/09/28	0	0.00	1	48.50	48.85	-1	2,425	-0.04%
2018/09/26	1	48.25	0	0.00	49.15	1	2,440	0.04%
2018/09/20	1	49.25	0	0.00	49.00	1	2,524	0.04%
2018/09/19	0	0.00	1	50.10	50.20	-1	2,482	-0.04%
2018/09/13	1	47.20	0	0.00	46.85	1	2,424	0.04%
2018/09/12	0	0.00	1	47.80	48.00	-1	2,438	-0.04%
2018/09/11	1	47.15	0	0.00	47.30	1	2,439	0.04%
2018/09/10	5	49.00	0	0.00	48.00	5	2,440	0.20%
2018/09/07	2	52.40	1	50.80	51.30	1	2,415	0.04%
2018/09/06	6	54.48	0	0.00	53.80	6	2,382	0.25%
2018/09/05	1	54.80	0	0.00	55.00	1	2,333	0.04%
2018/09/04	5	54.50	10	54.60	55.30	-5	2,330	-0.21%
2018/09/03	10	55.37	2	55.50	55.20	8	2,309	0.35%
2018/08/31	11	57.22	0	0.00	57.00	11	2,314	0.48%
2018/08/30	1	58.40	2	58.50	57.70	-1	2,359	-0.04%
2018/08/29	0	0.00	2	59.00	58.90	-2	2,395	-0.08%
2018/08/28	6	59.25	5	58.70	59.00	1	2,385	0.04%
2018/08/27	3	56.00	1	56.00	55.90	2	2,326	0.09%
2018/08/22	1	55.70	10	55.60	55.60	-9	2,334	-0.39%
2018/08/21	1	56.70	0	0.00	55.80	1	2,325	0.04%
2018/08/16	0	0.00	2	58.30	58.00	-2	2,365	-0.08%
2018/08/14	0	0.00	1	59.00	59.00	-1	2,376	-0.04%
2018/08/13	1	56.00	1	58.60	56.80	0	2,417	0.00%
2018/08/10	5	58.90	0	0.00	59.00	5	2,402	0.21%
2018/08/09	0	0.00	1	59.50	59.60	-1	2,390	-0.04%
2018/08/08	0	0.00	2	60.00	60.40	-2	2,374	-0.08%
2018/08/07	6	60.52	2	60.35	60.00	4	2,353	0.17%
2018/08/06	1	58.40	5	58.76	58.80	-4	2,257	-0.18%
2018/08/01	0	0.00	3	56.63	57.70	-3	2,247	-0.13%
2018/07/31	3	57.50	2	56.80	57.50	1	2,207	0.05%
2018/07/30	14	56.87	0	0.00	56.50	14	2,214	0.63%
2018/07/27	6	56.00	4	55.93	56.40	2	2,182	0.09%
2018/07/26	0	0.00	5	55.02	54.80	-5	2,166	-0.23%
2018/07/25	9	55.38	0	0.00	54.50	9	2,164	0.42%
2018/07/23	3	55.27	1	57.30	55.20	2	2,183	0.09%
2018/07/20	1	53.90	2	54.45	55.80	-1	2,136	-0.05%
2018/07/19	2	54.15	9	53.68	53.40	-7	2,080	-0.34%
2018/07/18	9	52.84	1	54.20	52.60	8	2,038	0.39%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/11	1	53.30	0	0.00	53.00	1	2,051	0.05%
2018/07/06	1	54.70	0	0.00	54.90	1	2,053	0.05%
2018/07/05	2	56.40	0	0.00	54.90	2	2,063	0.10%
2018/07/04	1	59.50	0	0.00	59.00	1	2,066	0.05%
2018/06/29	3	61.30	0	0.00	61.80	3	2,057	0.15%
2018/06/28	0	0.00	1	59.30	59.70	-1	1,968	-0.05%
2018/06/27	0	0.00	3	58.80	58.80	-3	1,972	-0.15%
2018/06/25	1	57.90	0	0.00	58.10	1	1,969	0.05%
2018/06/22	0	0.00	5	59.00	58.90	-5	1,967	-0.25%
2018/06/20	1	60.50	1	59.90	60.50	0	1,999	0.00%
2018/06/14	0	0.00	1	61.10	61.10	-1	2,064	-0.05%
2018/06/12	0	0.00	5	62.00	60.80	-5	2,089	-0.24%
2018/06/11	2	61.60	1	61.80	61.70	1	2,085	0.05%
2018/06/07	13	63.33	0	0.00	63.10	13	2,104	0.62%
2018/06/06	1	61.00	0	0.00	62.60	1	2,076	0.05%
2018/06/05	3	60.00	1	59.70	59.20	2	2,032	0.10%
2018/06/04	1	58.70	0	0.00	58.80	1	2,014	0.05%
2018/06/01	0	0.00	1	57.60	57.60	-1	2,017	-0.05%
2018/05/29	1	59.30	0	0.00	58.20	1	2,148	0.05%
2018/05/28	3	59.20	0	0.00	58.50	3	2,205	0.14%
2018/05/25	2	57.60	0	0.00	57.70	2	2,240	0.09%
2018/05/21	1	57.00	0	0.00	56.90	1	2,449	0.04%
2018/05/11	1	59.50	0	0.00	58.20	1	2,537	0.04%
2018/05/07	0	0.00	1	58.20	59.00	-1	2,566	-0.04%
2018/05/04	1	57.40	0	0.00	56.70	1	2,594	0.04%
2018/04/30	0	0.00	1	59.50	60.50	-1	2,767	-0.04%
2018/04/26	1	58.90	1	60.10	58.60	0	2,895	0.00%
2018/04/25	2	57.60	2	57.80	57.80	0	2,946	0.00%
2018/04/24	4	58.08	1	59.40	57.80	3	3,008	0.10%
2018/04/23	0	0.00	1	61.20	60.80	-1	3,067	-0.03%
2018/04/13	1	61.30	0	0.00	61.40	1	3,752	0.03%
2018/04/10	3	61.50	3	62.10	61.30	0	3,984	0.00%
2018/04/02	0	0.00	1	64.20	64.20	-1	4,145	-0.02%
2018/03/30	1	64.60	0	0.00	62.20	1	4,181	0.02%
2018/03/28	1	63.90	0	0.00	63.90	1	4,168	0.02%
2018/03/23	11	63.63	5	61.14	64.50	6	4,164	0.14%
2018/03/22	6	64.25	3	63.30	63.30	3	4,141	0.07%
2018/03/21	4	65.90	2	66.80	65.80	2	4,126	0.05%
2018/03/20	9	66.42	0	0.00	66.00	9	4,143	0.22%
2018/03/19	1	70.00	0	0.00	69.00	1	4,120	0.02%
2018/03/15	3	68.80	0	0.00	68.80	3	4,142	0.07%
2018/03/14	1	68.80	0	0.00	69.00	1	4,215	0.02%
2018/03/13	2	69.00	5	70.10	69.90	-3	4,231	-0.07%
2018/03/12	1	68.80	0	0.00	68.30	1	4,264	0.02%
2018/03/09	1	70.00	2	70.10	69.60	-1	4,326	-0.02%
2018/03/06	8	69.73	6	70.90	70.50	2	4,424	0.05%
2018/03/05	3	72.13	0	0.00	70.60	3	4,465	0.07%
2018/03/02	2	72.30	0	0.00	72.60	2	4,465	0.04%
2018/03/01	2	73.40	6	73.33	74.00	-4	4,472	-0.09%
2018/02/26	10	77.10	7	77.00	77.00	3	4,453	0.07%
2018/02/22	1	74.80	0	0.00	74.00	1	4,790	0.02%
2018/02/21	1	73.60	0	0.00	72.80	1	4,746	0.02%
2018/02/12	1	75.00	0	0.00	73.30	1	4,688	0.02%
2018/02/09	1	74.00	0	0.00	74.60	1	4,675	0.02%
2018/02/08	2	77.45	1	76.80	76.70	1	4,627	0.02%
2018/02/07	1	78.20	2	77.75	78.90	-1	4,601	-0.02%
2018/02/06	2	75.10	0	0.00	74.30	2	4,559	0.04%
2018/02/02	1	81.30	0	0.00	79.90	1	4,517	0.02%
2018/02/01	5	81.96	4	81.98	81.90	1	4,504	0.02%
2018/01/30	1	82.70	3	82.73	82.70	-2	4,526	-0.04%
2018/01/29	6	81.07	6	83.03	80.80	0	4,492	0.00%
2018/01/26	1	82.10	5	82.52	82.00	-4	4,449	-0.09%
2018/01/25	1	82.10	2	82.10	82.00	-1	4,443	-0.02%
2018/01/24	3	82.00	2	82.00	82.40	1	4,483	0.02%
2018/01/23	1	81.40	7	81.24	81.40	-6	4,510	-0.13%
2018/01/22	1	79.20	6	79.37	79.40	-5	4,511	-0.11%
2018/01/19	0	0.00	5	77.78	77.50	-5	4,505	-0.11%
2018/01/18	6	77.47	2	75.80	75.80	4	4,455	0.09%
2018/01/17	6	77.93	1	77.80	77.90	5	4,395	0.11%
2018/01/16	3	81.20	5	80.36	80.30	-2	4,293	-0.05%
2018/01/15	0	0.00	6	78.80	79.00	-6	4,172	-0.14%
2018/01/12	13	75.93	5	76.68	76.40	8	4,088	0.20%
2018/01/11	7	74.03	6	74.23	74.40	1	4,021	0.02%
2018/01/10	4	75.73	1	77.60	74.00	3	3,986	0.08%
2018/01/09	8	78.61	6	79.83	79.30	2	3,779	0.05%
2018/01/08	0	0.00	3	84.23	84.00	-3	3,662	-0.08%
2018/01/05	34	90.77	39	88.11	88.30	-5	3,612	-0.14%
2018/01/04	0	0.00	2	88.00	88.00	-2	3,514	-0.06%
2018/01/03	14	85.16	19	88.21	87.30	-5	3,549	-0.14%
2018/01/02	5	82.50	3	81.97	82.60	2	3,514	0.06%