致伸 (4915)-元大-鹿港券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	0	0.00	2	87.00	87.40	-2	5,220	-0.04%
2024/04/25	11	86.55	6	87.40	85.50	5	5,202	0.10%
2024/04/24	1.1	88.48	1	87.80	87.70	0.1	5,205	0.00%
2024/04/23	1	87.10	5	87.50	88.00	-4	5,167	-0.08%
2024/04/19	2	85.15	2	86.85	85.40	0	5,068	0.00%
2024/04/18	4	83.63	22	85.85	87.00	-18	4,989	-0.36%
2024/04/17	3.5	84.86	0	0.00	85.30	3.5	4,938	0.07%
2024/04/16	2.2	84.99	0	0.00	84.70	2.2	4,932	0.05%
2024/04/15	0	0.00	3	85.83	85.30	-3	4,895	-0.06%
2024/04/12	5.3	85.74	4	85.38	85.00	1.3	4,934	0.03%
2024/04/11	1.5	84.83	0	0.00	86.80	1.5	4,916	0.03%
2024/04/10	3	84.23	6.1	83.43	84.70	-3.1	4,936	-0.06%
2024/04/09	4	83.03	0	0.00	83.30	4	4,947	0.08%
2024/04/03	4	82.65	0	0.00	83.00	4	5,001	0.08%
2024/04/02	4	82.90	5	83.34	82.70	-1	4,986	-0.02%
2024/04/01	2	83.95	0	0.00	82.70	2	5,017	0.04%
2024/03/29	2	86.20	1	85.00	83.70	1	4,986	0.02%
2024/03/28	10	86.95	3	87.00	85.80	7	4,785	0.15%
2024/03/27	11.9	83.46	17	85.29	85.20	-5.2	4,614	-0.11%
2024/03/26	3	80.73	3	81.53	82.10	0	4,584	0.00%
2024/03/25	4	82.73	4	82.73	82.80	0	4,669	0.00%
2024/03/22	11.3	85.37	2	85.25	84.50	9.3	4,739	0.20%
2024/03/21	6	85.32	1	85.50	86.70	5	4,831	0.10%
2024/03/20	14	88.91	17	88.09	85.50	-3	4,867	-0.06%
2024/03/19	5.2	84.02	3	83.57	85.00	2.2	4,775	0.05%
2024/03/18	10	80.55	9	80.21	80.20	1	4,679	0.02%
2024/03/15	7	78.81	6	79.30	78.70	1	4,653	0.02%
2024/03/14	7	77.93	6.4	79.04	79.50	0.6	4,607	0.01%
2024/03/13	1	79.40	14	79.14	78.70	-13	4,524	-0.29%
2024/03/12	5	75.58	5	76.84	77.50	0	4,410	0.00%
2024/03/11	5	74.32	0	0.00	74.60	5	4,378	0.11%
2024/03/08	0	0.00	25	74.73	73.30	-25	4,365	-0.57%
2024/03/07	4	75.68	14	75.56	75.80	-10	4,238	-0.24%
2024/03/05	1	76.00	0	0.00	76.80	1	4,210	0.02%
2024/03/01	0	0.00	1	73.40	73.10	-1	4,067	-0.02%
2024/02/29	0	0.00	6.1	72.32	72.80	-6.1	4,014	-0.15%
2024/02/27	2.3	71.54	1	71.30	72.00	1.3	3,969	0.03%
2024/02/26	4	72.05	3.5	71.71	72.00	0.5	3,924	0.01%
2024/02/23	2	72.15	10	72.19	72.40	-8	3,887	-0.21%
2024/02/22	0	0.00	4	70.20	71.20	-4	3,832	-0.10%
2024/02/21	4	69.98	0	0.00	68.90	4	3,686	0.11%
2024/02/20	3	68.63	1	69.10	68.90	2	3,651	0.05%
2024/02/19	3.5	69.51	6.1	69.09	69.10	-2.6	3,650	-0.07%
2024/02/16	4	68.68	0	0.00	68.30	4	3,645	0.11%
2024/02/15	3	67.20	4.1	67.87	68.50	-1.1	3,661	-0.03%
2024/02/01	0	0.00	0	65.80	66.50	0	3,653	0.00%
2024/01/31	0	0.00	3	65.80	65.70	-3	3,689	-0.08%
2024/01/29	1.2	66.47	1	66.50	66.70	0.2	3,831	0.00%
2024/01/26	1	65.50	0.1	65.70	65.80	0.9	3,864	0.02%
2024/01/25	0	0.00	5	65.60	65.80	-5	3,975	-0.13%
2024/01/24	1	65.00	1	65.20	65.10	0	4,247	0.00%
2024/01/22	0	0.00	2	64.80	64.80	-2	4,254	-0.05%
2024/01/19	6	64.95	1	65.00	65.20	5	4,249	0.12%
2024/01/17	2	65.40	0	0.00	65.30	2	4,274	0.05%
2024/01/11	8	65.29	1	64.90	65.00	7	4,394	0.16%
2024/01/10	1	64.70	0.1	65.40	65.60	0.9	4,427	0.02%
2024/01/09	7	65.51	5	65.10	64.90	2	4,406	0.04%
2024/01/08	2.1	65.09	10	65.49	65.50	-7.9	4,407	-0.18%
2024/01/05	6	67.00	7	66.40	66.40	-1	4,324	-0.02%
2024/01/04	2	66.35	1	67.00	67.20	1	4,322	0.02%
2024/01/03	3	67.33	4	67.53	67.20	-1	4,297	-0.02%
2024/01/02	8.2	67.78	3	67.73	67.50	5.2	4,282	0.12%
2023/12/29	6	67.17	1	67.30	67.70	5	4,260	0.12%
2023/12/28	0	0.00	13	66.40	67.10	-13	4,221	-0.31%
2023/12/27	4	65.73	0	0.00	66.40	4	4,208	0.10%
2023/12/26	0	0.00	7	66.00	66.10	-7	4,168	-0.17%
2023/12/25	0	0.00	2	66.10	66.00	-2	4,151	-0.05%
2023/12/22	1	65.90	4	65.50	65.70	-3	4,124	-0.07%
2023/12/21	8	66.38	1	66.10	66.20	7	4,084	0.17%
2023/12/20	24	66.73	7	66.99	67.10	17	4,009	0.42%
2023/12/19	5	65.90	3	67.60	65.90	2	3,879	0.05%
2023/12/18	16	67.15	4	67.28	66.60	12	3,773	0.32%
2023/12/15	8	66.73	2.1	67.26	66.20	6	3,702	0.16%
2023/12/14	5	65.98	7	66.00	66.80	-2	3,588	-0.06%
2023/12/13	13	64.85	7.1	65.46	65.70	5.9	3,517	0.17%
2023/12/11	1	63.40	0.2	63.60	63.50	0.8	3,570	0.02%
2023/12/08	1	63.90	0	0.00	63.80	1	3,727	0.03%
2023/12/07	2	63.90	0	0.00	63.80	2	4,022	0.05%
2023/12/06	1.1	63.92	1	64.00	63.90	0.1	4,072	0.00%
2023/12/05	1	64.50	0	0.00	64.70	1	4,088	0.02%
2023/11/30	3	65.13	0	0.00	64.50	3	4,396	0.07%
2023/11/29	2	65.60	1	65.90	65.50	1	4,342	0.02%
2023/11/28	0	0.00	1.1	65.09	65.10	-1.1	4,353	-0.02%
2023/11/27	3	64.57	0	0.00	64.40	3	4,359	0.07%
2023/11/24	1	64.60	1	64.90	64.60	0	4,391	0.00%
2023/11/22	0	64.20	0	0.00	64.20	0	4,419	0.00%
2023/11/21	1	64.70	0.1	64.60	64.10	0.9	4,436	0.02%
2023/11/20	0	64.30	5	63.82	64.40	-5	4,419	-0.11%
2023/11/17	1	63.80	0	0.00	63.70	1	4,417	0.02%
2023/11/16	3	63.43	0	0.00	63.80	3	4,407	0.07%
2023/11/15	5	64.00	8	63.90	63.70	-3	4,398	-0.07%
2023/11/14	5	64.08	0	0.00	63.70	5	4,358	0.11%
2023/11/13	0	0.00	1	64.40	64.50	-1	4,336	-0.02%
2023/11/10	1.5	64.40	0	0.00	64.30	1.5	4,368	0.03%
2023/11/09	4	63.85	0	0.00	64.00	4	4,355	0.09%
2023/11/08	0	0.00	4.2	64.35	64.30	-4.2	4,333	-0.10%
2023/11/07	7.1	63.38	3	63.60	63.40	4.1	4,293	0.10%
2023/11/06	0	64.60	1	64.60	64.60	-1	4,229	-0.02%
2023/11/03	0	0.00	2	62.90	63.30	-2	4,184	-0.05%
2023/11/02	0	63.30	1	63.30	63.10	-1	4,161	-0.02%
2023/11/01	8	63.54	3	64.97	62.40	5	4,091	0.12%
2023/10/31	0	0.00	2	70.20	69.00	-2	3,844	-0.05%
2023/10/26	1.6	69.57	0	0.00	69.00	1.6	4,012	0.04%
2023/10/25	2.4	70.52	1	72.00	70.70	1.4	4,103	0.03%
2023/10/24	2	71.20	0	0.00	70.50	2	4,120	0.05%
2023/10/23	0	0.00	1	69.10	70.20	-1	4,025	-0.02%
2023/10/20	1	68.70	0	0.00	68.80	1	4,015	0.02%
2023/10/18	0	0.00	3	70.60	70.00	-3	4,099	-0.07%
2023/10/17	0	0.00	2	70.70	69.90	-2	4,062	-0.05%
2023/10/16	0	0.00	15	69.80	69.90	-15	4,098	-0.37%
2023/10/13	0	0.00	2	71.70	71.70	-2	4,124	-0.05%
2023/10/12	5	71.44	0.2	71.60	71.90	4.8	4,126	0.12%
2023/10/11	0	0.00	3	71.00	71.20	-3	4,123	-0.07%
2023/10/06	1	70.00	1	70.30	70.00	0	4,156	0.00%
2023/10/05	2	70.85	2	70.90	71.00	0	4,178	0.00%
2023/10/04	4	69.15	0	0.00	69.30	4	4,164	0.10%
2023/10/03	0.1	69.70	2	69.80	69.50	-1.9	4,146	-0.05%
2023/10/02	0.1	69.40	0	0.00	69.10	0.1	4,167	0.00%
2023/09/28	3	69.50	0	0.00	69.20	3	4,223	0.07%
2023/09/26	2.2	71.17	2	72.20	70.20	0.2	4,428	0.00%
2023/09/25	4	71.53	9	71.43	71.70	-5	4,468	-0.11%
2023/09/22	2	69.60	3	70.37	70.30	-1	4,495	-0.02%
2023/09/21	0	69.70	0	0.00	70.00	0	4,626	0.00%
2023/09/20	6	72.05	5.1	71.10	70.90	1	4,615	0.02%
2023/09/19	5	72.90	3	73.70	73.00	2	4,529	0.04%
2023/09/15	5	72.60	2.5	72.05	71.90	2.5	4,428	0.06%
2023/09/14	11	71.62	6	72.05	71.80	5	4,349	0.11%
2023/09/13	6	71.38	4	71.62	71.70	2	4,260	0.05%
2023/09/12	12	70.45	24	69.88	70.40	-12	4,110	-0.29%
2023/09/11	3	68.23	5.1	67.99	67.90	-2.1	3,817	-0.06%
2023/09/08	0	0.00	1	68.30	68.30	-1	3,782	-0.03%
2023/09/07	3	68.53	1	69.20	68.30	2	3,796	0.05%
2023/09/06	3.1	67.86	3	68.30	68.00	0.1	3,658	0.00%
2023/09/05	1	66.60	2	67.25	67.80	-1	3,589	-0.03%
2023/09/04	0	0.00	9	65.97	65.80	-9	3,513	-0.26%
2023/09/01	5	65.84	0	0.00	65.90	5	3,514	0.14%
2023/08/31	2.2	66.19	7.1	66.14	66.30	-4.9	3,556	-0.14%
2023/08/30	4.2	65.93	5	65.86	65.90	-0.8	3,579	-0.02%
2023/08/24	2	64.70	0	0.00	64.80	2	3,597	0.06%
2023/08/23	3	64.00	2	64.20	64.50	1	3,630	0.03%
2023/08/18	0	0.00	2	64.70	63.90	-2	3,901	-0.05%
2023/08/17	1.1	64.31	0	0.00	64.50	1.1	3,928	0.03%
2023/08/14	0	0.00	2	62.10	61.90	-2	3,906	-0.05%
2023/08/11	2	63.50	0	0.00	62.80	2	3,924	0.05%
2023/08/09	4	63.55	0	0.00	63.90	4	3,923	0.10%
2023/08/07	0	0.00	3	64.33	64.60	-3	3,912	-0.08%
2023/08/04	1.1	63.05	0	0.00	63.30	1.1	3,897	0.03%
2023/08/02	6.1	64.15	0	0.00	64.00	6.1	3,880	0.16%
2023/08/01	0	0.00	2	65.20	65.90	-2	3,874	-0.05%
2023/07/31	5.1	65.08	0	0.00	64.50	5.1	3,913	0.13%
2023/07/28	6	65.83	4	66.00	66.00	2	3,870	0.05%
2023/07/27	1	65.20	0	0.00	64.40	1	3,885	0.03%
2023/07/26	0	0.00	2	64.40	64.70	-2	3,849	-0.05%
2023/07/25	0	0.00	1	64.50	64.70	-1	3,848	-0.03%
2023/07/21	1	64.40	5	64.40	64.40	-4	3,803	-0.11%
2023/07/20	0	0.00	3	63.17	63.40	-3	3,723	-0.08%
2023/07/19	2	63.21	0	0.00	62.90	2	3,724	0.05%
2023/07/18	0	0.00	6	64.58	64.60	-6	3,711	-0.16%
2023/07/17	0	0.00	2	63.90	64.10	-2	3,697	-0.05%
2023/07/14	1.1	63.96	3	63.23	63.60	-1.9	3,723	-0.05%
2023/07/13	0.1	64.30	1	63.90	63.30	-0.9	3,730	-0.02%
2023/07/12	0.1	62.80	0	0.00	62.90	0.1	3,709	0.00%
2023/07/11	0	0.00	3	61.70	62.00	-3	3,679	-0.08%
2023/07/10	1	60.60	0	0.00	60.50	1	3,681	0.03%
2023/07/07	3	61.00	1	60.60	60.60	2	3,693	0.05%
2023/07/06	4	61.48	0	0.00	61.70	4	3,673	0.11%
2023/07/05	2	62.90	4	62.38	63.00	-2	3,596	-0.06%
2023/07/04	4	61.53	3	62.43	61.40	1	3,530	0.03%
2023/07/03	7	65.94	0	0.00	65.90	7	3,373	0.21%
2023/06/30	2	65.50	0	0.00	65.80	2	3,307	0.06%
2023/06/29	7	67.29	0	0.00	65.80	7	3,259	0.21%
2023/06/28	1	65.40	0	0.00	65.50	1	3,103	0.03%
2023/06/26	3	64.90	0	0.00	64.60	3	3,075	0.10%
2023/06/21	1	65.80	0	0.00	65.90	1	3,081	0.03%
2023/06/19	9	65.32	0	0.00	65.40	9	3,115	0.29%
2023/06/16	0	0.00	1.1	66.00	65.70	-1.1	3,124	-0.03%
2023/06/15	0.6	65.56	0.5	66.11	66.00	0.1	3,130	0.00%
2023/06/14	1	65.80	0	0.00	65.70	1	3,189	0.03%
2023/06/13	1	66.10	3	66.07	66.30	-2	3,252	-0.06%
2023/06/09	0	0.00	3	65.40	65.40	-3	3,219	-0.09%
2023/06/08	0	0.00	2.1	64.69	64.90	-2.1	3,243	-0.06%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/05	1	65.50	11.1	65.82	65.40	-10.1	3,279	-0.31%
2023/06/02	2	64.80	0	0.00	64.50	2	3,338	0.06%
2023/05/31	0	64.00	0	0.00	64.60	0	3,537	0.00%
2023/05/30	0.1	64.12	1	64.00	64.00	-0.9	3,695	-0.02%
2023/05/29	0.1	64.50	0	0.00	64.40	0.1	3,896	0.00%
2023/05/26	11	64.42	1.1	63.77	64.10	9.9	3,999	0.25%
2023/05/25	3	63.73	23	64.32	64.60	-20	3,927	-0.51%
2023/05/24	5	62.50	0	0.00	62.70	5	3,816	0.13%
2023/05/23	0	0.00	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%
2023/05/18	1	62.40	2	62.30	62.50	-1	3,817	-0.03%
2023/05/17	3.1	62.85	5	62.80	62.60	-1.9	3,832	-0.05%
2023/05/16	0	0.00	1	62.30	62.50	-1	3,798	-0.03%
2023/05/15	0	0.00	1.1	61.56	61.70	-1.1	3,781	-0.03%
2023/05/11	0	61.80	0	0.00	60.80	0	3,938	0.00%
2023/05/10	3	62.47	0	62.40	62.20	3	3,932	0.08%
2023/05/09	3	62.03	3.3	61.77	61.70	-0.2	3,953	-0.01%
2023/05/08	0.1	61.79	0	0.00	61.60	0.1	3,971	0.00%
2023/05/05	0	0.00	1	63.70	62.50	-1	4,006	-0.02%
2023/05/04	2	62.20	4	62.50	62.20	-2	3,977	-0.05%
2023/05/03	0.5	62.59	19	61.73	62.50	-18.5	4,012	-0.46%
2023/04/24	1	59.90	0	0.00	59.90	1	3,977	0.03%
2023/04/21	18	59.80	0	0.00	59.80	18	3,965	0.45%
2023/04/19	0	0.00	6	62.23	61.40	-6	3,951	-0.15%
2023/04/18	1	61.70	10	61.70	61.40	-9	3,944	-0.23%
2023/04/17	1	61.80	0	0.00	61.60	1	3,932	0.03%
2023/04/14	1	60.90	1	60.90	60.80	0	3,885	0.00%
2023/04/06	4	60.30	1	60.57	61.00	3	3,809	0.08%
2023/03/31	1	60.80	0	0.00	60.40	1	3,827	0.03%
2023/03/30	0	0.00	0.6	61.10	61.10	-0.6	3,831	-0.02%
2023/03/29	2	60.55	1.5	60.83	60.80	0.5	3,865	0.01%
2023/03/28	1	60.60	3.9	60.47	60.30	-2.9	3,947	-0.07%
2023/03/27	1	61.40	1	61.50	61.30	0	3,941	0.00%
2023/03/24	2	61.35	1	61.60	61.20	1	3,943	0.03%
2023/03/23	0	0.00	2	60.95	61.50	-2	3,967	-0.05%
2023/03/22	1	60.70	2	60.85	61.00	-1	3,959	-0.03%
2023/03/21	0	0.00	3	60.70	60.80	-3	4,037	-0.07%
2023/03/20	4	59.90	2	60.00	60.20	2	4,076	0.05%
2023/03/17	3	59.50	3.4	59.46	59.50	-0.4	4,114	-0.01%
2023/03/16	5.1	59.72	13	59.65	59.30	-8	4,099	-0.19%
2023/03/15	7.1	60.99	0	0.00	60.70	7.1	4,078	0.17%
2023/03/14	2	61.50	1	61.50	61.00	1	4,117	0.02%
2023/03/13	6	61.08	6	61.80	61.80	0	4,171	0.00%
2023/03/10	8	61.74	10	61.52	61.60	-2	4,244	-0.05%
2023/03/09	5.1	62.74	3	62.43	62.30	2.1	4,331	0.05%
2023/03/08	1	62.80	5.5	62.38	62.80	-4.5	4,351	-0.10%
2023/03/07	5.1	62.62	2.5	63.02	62.30	2.6	4,460	0.06%
2023/03/06	2.2	62.60	1.1	62.52	62.40	1.1	4,434	0.02%
2023/03/03	7	62.53	21	62.21	62.00	-14	4,488	-0.31%
2023/03/02	11	62.78	27	62.86	62.70	-16	4,582	-0.35%
2023/03/01	23	60.26	4	60.35	61.00	19	4,677	0.41%
2023/02/24	2	59.75	3	59.00	59.70	-1	4,599	-0.02%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/21	3	59.50	3	59.10	59.00	0	4,795	0.00%
2023/02/20	0	0.00	1	59.30	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	1	59.10	58.80	-1	5,006	-0.02%
2023/02/16	7	58.67	1	58.70	58.50	6	5,127	0.12%
2023/02/15	0	0.00	10.6	58.91	59.00	-10.6	5,358	-0.20%
2023/02/14	0	0.00	0.4	58.80	58.60	-0.4	5,444	-0.01%
2023/02/13	2	58.10	10	58.00	58.50	-8	5,537	-0.14%
2023/02/10	14	58.80	2	58.85	58.10	12	5,676	0.21%
2023/02/09	3	59.13	4	58.79	59.30	-1	5,673	-0.02%
2023/02/08	1	58.40	0	0.00	58.50	1	5,727	0.02%
2023/02/07	2	58.35	0	0.00	58.60	2	5,831	0.03%
2023/02/06	1	58.80	0	0.00	58.70	1	5,979	0.02%
2023/02/03	4	59.53	23	59.66	59.70	-19	6,177	-0.31%
2023/02/02	1	58.60	1	59.00	59.10	0	6,313	0.00%
2023/02/01	0	0.00	2	58.25	58.50	-2	6,371	-0.03%
2023/01/31	1.1	57.42	3.2	58.37	57.50	-2.1	6,330	-0.03%
2023/01/30	0.2	57.03	0	0.00	57.00	0.2	6,281	0.00%
2023/01/17	0	0.00	1	56.20	56.40	-1	6,316	-0.02%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/13	0	0.00	1	56.40	56.40	-1	6,329	-0.02%
2023/01/11	0	0.00	0	56.70	56.70	0	6,406	0.00%
2023/01/10	0	0.00	2	56.90	57.00	-2	6,435	-0.03%
2023/01/09	0	0.00	1	57.20	57.10	-1	6,421	-0.02%
2023/01/06	0	0.00	2	57.40	57.00	-2	6,442	-0.03%
2023/01/03	0	0.00	3	55.83	55.90	-3	6,474	-0.05%
2022/12/30	0	0.00	0	55.60	55.50	0	6,521	0.00%
2022/12/28	0	0.00	12	55.36	55.30	-12	6,635	-0.18%
2022/12/23	2	54.60	5	54.70	55.10	-3	6,882	-0.04%
2022/12/22	0	0.00	5	55.84	55.60	-5	6,896	-0.07%
2022/12/21	0	0.00	1	56.60	55.90	-1	6,928	-0.01%
2022/12/20	1	57.10	6	55.70	55.20	-5	6,955	-0.07%
2022/12/19	0	0.00	2	57.60	57.60	-2	6,889	-0.03%
2022/12/16	6	57.38	0	0.00	57.40	6	6,907	0.09%
2022/12/15	6	57.95	7	57.94	58.30	-1	6,888	-0.01%
2022/12/14	4	57.53	1	57.90	57.80	3	6,832	0.04%
2022/12/13	7	58.41	6	57.98	57.40	1	6,803	0.01%
2022/12/12	2	56.90	5	57.72	57.60	-3	6,701	-0.04%
2022/12/09	0.1	57.60	2	57.60	57.80	-1.9	6,669	-0.03%
2022/12/08	4	57.80	0	0.00	57.70	4	6,649	0.06%
2022/12/07	1	57.50	2.3	57.20	57.20	-1.3	6,615	-0.02%
2022/12/06	10	57.50	2	57.80	57.20	8	6,594	0.12%
2022/12/05	3	58.00	1	57.80	57.80	2	6,615	0.03%
2022/12/02	3	58.40	2	58.45	58.30	1	6,686	0.01%
2022/12/01	2	58.20	5	57.80	58.00	-3	6,595	-0.05%
2022/11/30	9	57.02	10	57.34	57.70	-1	6,517	-0.02%
2022/11/29	14.1	56.69	15	56.59	56.70	-0.9	6,446	-0.01%
2022/11/28	13	57.58	4	57.48	57.40	9	6,312	0.14%
2022/11/25	4	58.18	31.2	57.81	57.80	-27.2	6,251	-0.43%
2022/11/24	18.2	57.39	2.5	57.40	58.20	15.7	6,154	0.26%
2022/11/23	31	58.53	16	58.02	58.20	15	5,985	0.25%
2022/11/22	3	56.83	1	57.00	56.70	2	5,716	0.03%
2022/11/21	1.7	56.11	3	56.53	56.20	-1.3	5,601	-0.02%
2022/11/18	15.2	56.72	4.4	56.38	55.50	10.8	5,542	0.19%
2022/11/17	8.4	56.73	5	55.96	56.90	3.4	5,371	0.06%
2022/11/16	5	55.32	9.1	55.77	55.70	-4.1	5,318	-0.08%
2022/11/15	17.1	55.64	4	55.33	55.80	13.1	5,260	0.25%
2022/11/14	2.2	55.43	3.1	55.08	55.60	-0.9	5,186	-0.02%
2022/11/11	10.1	54.49	14.2	54.60	54.50	-4.2	5,120	-0.08%
2022/11/10	7.1	53.19	0.4	53.33	53.00	6.7	4,940	0.14%
2022/11/09	4.9	54.03	2.1	54.26	54.10	2.8	4,854	0.06%
2022/11/08	3	54.23	0.3	54.55	53.90	2.7	4,775	0.06%
2022/11/07	12	54.44	12.2	55.28	55.10	-0.2	4,676	0.00%
2022/11/04	2	54.15	1	54.20	54.00	1	4,657	0.02%
2022/11/03	13.2	54.92	2.5	54.94	54.90	10.8	4,634	0.23%
2022/11/02	37.1	54.75	35.5	54.30	54.50	1.6	4,583	0.04%
2022/11/01	7	53.14	1	53.40	53.20	6	4,436	0.14%
2022/10/31	5	54.18	0	0.00	54.10	5	4,267	0.12%
2022/10/28	6	54.47	0	0.00	54.60	6	4,116	0.15%
2022/10/27	1	55.50	0	0.00	55.50	1	4,081	0.02%
2022/10/25	4.1	55.10	0	0.00	54.70	4.1	4,335	0.09%
2022/10/24	0	0.00	2	57.60	57.50	-2	4,658	-0.04%
2022/10/19	19	59.38	0	0.00	59.00	19	5,105	0.37%
2022/10/14	0	0.00	18	61.20	61.40	-18	5,661	-0.32%
2022/10/13	18	59.50	1	59.90	59.90	17	5,887	0.29%
2022/10/12	0	0.00	1	61.40	62.20	-1	6,216	-0.02%
2022/10/07	2	63.10	2	64.20	63.60	0	6,313	0.00%
2022/10/05	5	61.80	7	62.59	61.90	-2	6,273	-0.03%
2022/10/04	0	0.00	3	59.90	59.90	-3	6,223	-0.05%
2022/10/03	2	60.80	0	0.00	60.90	2	6,164	0.03%
2022/09/30	1	63.00	0	0.00	63.80	1	6,145	0.02%
2022/09/29	0	0.00	16	66.20	65.60	-16	6,167	-0.26%
2022/09/28	1	64.20	0	0.00	64.20	1	6,213	0.02%
2022/09/27	6	64.77	1	64.80	65.20	5	6,202	0.08%
2022/09/26	1	62.20	5	62.96	61.90	-4	6,185	-0.06%
2022/09/23	23	64.87	0	0.00	63.40	23	6,295	0.37%
2022/09/22	1	65.50	0	0.00	66.50	1	6,352	0.02%
2022/09/20	0	67.20	0	0.00	67.00	0	6,752	0.00%
2022/09/19	1	65.50	0	66.20	65.90	1	6,802	0.01%
2022/09/15	0.1	67.20	0	0.00	66.70	0.1	6,969	0.00%
2022/09/14	0	0.00	1	68.60	68.30	-1	7,077	-0.01%
2022/09/13	3	69.20	1	69.20	69.10	2	7,170	0.03%
2022/09/12	3	69.63	3	69.87	69.70	0	7,223	0.00%
2022/09/08	0	0.00	4	68.13	68.80	-4	7,282	-0.05%
2022/09/07	2	67.10	2	66.95	66.90	0	7,243	0.00%
2022/08/31	1	66.80	0	0.00	67.10	1	7,540	0.01%
2022/08/30	0	0.00	0.4	67.40	66.60	-0.4	7,579	-0.01%
2022/08/29	0	0.00	0.8	65.81	65.80	-0.8	7,629	-0.01%
2022/08/26	4	67.10	0.9	66.94	66.70	3.2	7,661	0.04%
2022/08/25	2	67.05	0.4	67.20	66.80	1.7	7,774	0.02%
2022/08/24	0	0.00	11.2	67.00	66.90	-11.2	7,806	-0.14%
2022/08/23	4.5	66.72	0	0.00	66.70	4.5	7,850	0.06%
2022/08/19	2	70.25	0	0.00	69.90	2	7,904	0.03%
2022/08/18	0	0.00	3	68.83	69.40	-3	8,013	-0.04%
2022/08/17	5	67.44	10.7	66.85	67.20	-5.7	8,182	-0.07%
2022/08/16	4	68.50	1.4	68.81	68.60	2.6	8,279	0.03%
2022/08/15	1	69.30	0	0.00	69.10	1	8,491	0.01%
2022/08/12	2	69.45	3	69.10	69.00	-1	8,705	-0.01%
2022/08/11	2.1	71.24	3	70.10	70.20	-0.9	8,748	-0.01%
2022/08/10	2	70.65	3	70.80	70.80	-1	8,682	-0.01%
2022/08/09	6.1	70.79	0	0.00	69.70	6.1	8,617	0.07%
2022/08/08	1	69.30	6	69.67	70.00	-5	8,597	-0.06%
2022/08/05	3	69.70	4	69.53	69.70	-1	8,563	-0.01%
2022/08/04	12	69.13	6.1	69.00	69.00	6	8,518	0.07%
2022/08/03	2	68.70	0	0.00	68.60	2	8,453	0.02%
2022/08/02	1	69.40	0	0.00	70.10	1	8,399	0.01%
2022/08/01	10	70.92	11	70.21	71.00	-1	8,329	-0.01%
2022/07/29	10	69.60	29.1	69.71	69.80	-19.1	8,187	-0.23%
2022/07/28	2	67.95	9	68.29	68.50	-7	7,925	-0.09%
2022/07/27	1	67.40	2	67.30	67.40	-1	7,758	-0.01%
2022/07/26	3	65.10	1	65.90	64.90	2	7,867	0.03%
2022/07/25	9	67.18	1	66.70	67.30	8	7,869	0.10%
2022/07/22	5	65.82	2	66.15	66.90	3	7,719	0.04%
2022/07/21	1	64.70	0	0.00	65.30	1	7,550	0.01%
2022/07/20	5	64.00	3	65.40	64.20	2	7,507	0.03%
2022/07/19	2	65.55	21.1	64.28	65.40	-19.1	7,307	-0.26%
2022/07/18	2	61.31	0	0.00	62.50	2	7,032	0.03%
2022/07/15	6	61.52	7.1	61.44	61.30	-1.1	7,157	-0.02%
2022/07/14	0	0.00	2	59.70	60.50	-2	7,210	-0.03%
2022/07/12	2	59.10	7	59.79	59.20	-5	7,249	-0.07%
2022/07/11	3	60.70	2	61.85	60.50	1	7,311	0.01%
2022/07/08	0	0.00	1	60.90	61.30	-1	7,550	-0.01%
2022/07/07	1	60.10	1	59.50	60.40	0	7,559	0.00%
2022/07/06	2	58.84	1	60.00	58.50	1	7,551	0.01%
2022/07/05	3	58.80	0	0.00	59.10	3	7,519	0.04%
2022/07/04	0	59.50	1	59.70	59.50	-1	7,515	-0.01%
2022/07/01	5.1	61.59	7	60.29	60.30	-1.9	7,626	-0.02%
2022/06/30	3	62.43	0	0.00	61.80	3	7,740	0.04%
2022/06/29	20	61.95	19	61.99	62.90	1	7,647	0.01%
2022/06/28	2	61.25	4	60.80	61.40	-2	7,381	-0.03%
2022/06/27	2	58.60	0	0.00	59.00	2	7,233	0.03%
2022/06/23	0	0.00	1	56.60	56.60	-1	7,130	-0.01%
2022/06/22	6	58.80	0	0.00	58.80	6	6,997	0.09%
2022/06/21	0	0.00	2	62.55	62.40	-2	6,851	-0.03%
2022/06/20	0	0.00	1.1	62.49	60.20	-1.1	6,741	-0.02%
2022/06/17	0	0.00	3.1	61.74	62.90	-3.1	6,645	-0.05%
2022/06/16	0	62.50	32	62.40	62.40	-32	6,508	-0.49%
2022/06/15	0	0.00	0.1	63.60	63.90	-0.1	6,403	0.00%
2022/06/14	3.1	62.75	3	62.93	63.20	0.1	6,341	0.00%
2022/06/13	0.1	63.20	0	0.00	64.00	0.1	6,202	0.00%
2022/06/09	2	63.35	0	0.00	63.10	2	6,073	0.03%
2022/06/08	1	62.80	11.7	62.35	63.10	-10.7	5,989	-0.18%
2022/06/07	2.5	61.92	9.4	61.39	62.20	-6.9	5,902	-0.12%
2022/06/06	0.4	60.90	2	60.75	60.40	-1.7	5,809	-0.03%
2022/06/02	7	62.00	6.3	61.92	61.30	0.8	5,794	0.01%
2022/06/01	2.3	61.21	1.8	61.60	62.00	0.5	5,680	0.01%
2022/05/31	3.6	61.55	4	61.55	61.80	-0.4	5,638	-0.01%
2022/05/30	4	60.93	3	62.07	61.00	1	5,626	0.02%
2022/05/27	1	61.00	8	61.33	61.10	-7	5,544	-0.13%
2022/05/26	5	60.82	9	61.73	61.00	-4	5,480	-0.07%
2022/05/25	13	60.62	11	61.16	60.60	2	5,322	0.04%
2022/05/24	7	60.64	13	60.45	60.80	-6	5,147	-0.12%
2022/05/23	1	59.00	3	59.63	60.00	-2	4,944	-0.04%
2022/05/20	2	58.90	12	59.43	59.30	-10	4,734	-0.21%
2022/05/19	5	56.40	7	57.51	57.90	-2	4,500	-0.04%
2022/05/18	0	0.00	6	56.20	56.20	-6	4,418	-0.14%
2022/05/17	0.1	55.90	1	55.90	56.00	-0.9	4,431	-0.02%
2022/05/16	1	54.70	0	0.00	54.70	1	4,462	0.02%
2022/05/09	0	0.00	1	55.60	55.40	-1	4,452	-0.02%
2022/05/06	2	57.00	4	57.40	57.50	-2	4,419	-0.05%
2022/05/05	6	58.82	5	58.60	58.70	1	4,418	0.02%
2022/05/03	30	58.30	32	57.89	58.10	-2	4,264	-0.05%
2022/04/29	3	57.33	2	56.20	55.90	1	4,076	0.02%
2022/04/28	0	0.00	1	56.80	58.10	-1	3,956	-0.03%
2022/04/27	2	55.65	4	56.08	56.10	-2	3,904	-0.05%
2022/04/26	12	57.35	1	57.80	57.90	11	3,839	0.29%
2022/04/25	4	56.58	4	56.40	56.50	0	3,770	0.00%
2022/04/22	1	57.90	1	57.90	57.90	0	3,714	0.00%
2022/04/21	0.2	57.30	17	57.77	58.00	-16.8	3,677	-0.46%
2022/04/20	1	55.80	3.3	56.39	56.40	-2.3	3,549	-0.06%
2022/04/19	0	0.00	2	55.30	55.30	-2	3,499	-0.06%
2022/04/18	36	54.76	45	55.37	54.80	-9	3,509	-0.26%
2022/04/15	43	55.27	46	55.49	55.60	-3	3,474	-0.09%
2022/04/14	2	55.55	12	55.67	55.30	-10	3,450	-0.29%
2022/04/13	4	54.40	2	54.40	54.20	2	3,216	0.06%
2022/04/12	0	0.00	3.4	53.18	53.40	-3.4	3,224	-0.11%
2022/04/11	2	52.10	1.1	52.60	51.90	0.9	3,348	0.03%
2022/04/08	21	53.56	0	0.00	53.90	21	3,345	0.63%
2022/04/07	7	54.10	0.5	54.00	53.60	6.5	3,348	0.19%
2022/04/06	9	54.76	10	54.51	55.30	-1	3,239	-0.03%
2022/03/31	1	51.80	0	0.00	52.10	1	3,290	0.03%
2022/03/30	0	0.00	1	52.20	52.10	-1	3,491	-0.03%
2022/03/25	0	52.40	0	0.00	52.10	0	4,722	0.00%
2022/03/24	2	52.35	0	0.00	52.30	2	4,756	0.04%
2022/03/23	2	52.30	1	52.30	52.20	1	4,815	0.02%
2022/03/22	2	51.95	0	0.00	52.00	2	4,828	0.04%
2022/03/21	1	52.00	0	0.00	51.90	1	4,845	0.02%
2022/03/18	0	0.00	1	51.80	52.00	-1	4,896	-0.02%
2022/03/17	2	51.75	0	0.00	51.80	2	4,917	0.04%
2022/03/15	2	50.90	2	51.35	51.10	0	4,973	0.00%
2022/03/14	0	0.00	1	51.79	51.70	-1	5,045	-0.02%
2022/03/11	1	51.30	0	0.00	51.40	1	5,135	0.02%
2022/03/10	0	0.00	1.4	51.86	51.90	-1.4	5,154	-0.03%
2022/03/09	0	0.00	1	51.30	51.20	-1	5,169	-0.02%
2022/03/08	0	50.80	0	0.00	50.00	0	5,240	0.00%
2022/03/07	2	51.35	3	51.40	51.20	-1	5,532	-0.02%
2022/03/04	2	52.10	1.6	52.10	52.10	0.4	5,588	0.01%
2022/03/03	5	52.00	20	52.03	52.10	-15	5,638	-0.27%
2022/03/02	1	52.30	1	52.20	52.40	0	5,640	0.00%
2022/02/25	6	52.38	2	52.10	52.30	4	5,733	0.07%
2022/02/24	4	52.40	0	0.00	51.90	4	5,792	0.07%
2022/02/22	2	53.70	3	53.60	53.60	-1	5,971	-0.02%
2022/02/21	1	54.00	5	54.16	54.40	-4	6,396	-0.06%
2022/02/18	1	54.70	1	54.70	54.70	0	6,706	0.00%
2022/02/17	0	0.00	1	54.30	54.50	-1	6,837	-0.01%
2022/02/16	2	53.70	2	54.20	53.90	0	6,954	0.00%
2022/02/15	3	52.67	18.9	52.77	52.50	-15.9	6,932	-0.23%
2022/02/14	1	52.50	0.1	52.70	52.40	0.9	6,947	0.01%
2022/02/11	1	53.50	0.4	53.70	53.40	0.7	6,958	0.01%
2022/02/10	0	0.00	3.6	53.86	54.10	-3.6	6,989	-0.05%
2022/02/09	2	53.80	0	0.00	53.90	2	7,000	0.03%
2022/01/26	0	0.00	10	52.80	53.20	-10	6,962	-0.14%
2022/01/25	0	0.00	13	53.28	52.90	-13	6,996	-0.19%
2022/01/24	0	0.00	8	54.00	54.50	-8	7,022	-0.11%
2022/01/21	2	53.80	10	54.00	54.70	-8	7,177	-0.11%
2022/01/20	3.1	54.87	4	54.90	55.20	-0.9	7,121	-0.01%
2022/01/19	0	0.00	4	54.30	54.30	-4	7,097	-0.06%
2022/01/17	0	0.00	5	54.46	54.90	-5	7,060	-0.07%
2022/01/14	1	54.30	0	0.00	54.30	1	7,032	0.01%
2022/01/13	1	56.10	2	56.10	55.80	-1	6,992	-0.01%
2022/01/12	0	0.00	2	55.10	55.30	-2	6,898	-0.03%
2022/01/11	1	54.20	0	0.00	54.20	1	6,829	0.01%
2022/01/10	10	56.10	2	55.80	55.60	8	6,776	0.12%
2022/01/07	4	55.50	23	55.54	55.00	-19	6,737	-0.28%
2022/01/05	8	57.26	3	57.77	57.30	5	6,606	0.08%
2022/01/04	17	57.77	2	57.80	57.70	15	6,496	0.23%
2022/01/03	2.1	56.01	20	56.26	56.00	-18	6,300	-0.28%
2021/12/30	5	57.00	7	57.20	56.70	-2	6,236	-0.03%
2021/12/29	3	56.90	1	56.70	57.00	2	6,182	0.03%
2021/12/28	14	57.44	1	57.20	57.20	13	6,122	0.21%
2021/12/27	12	56.86	16	57.63	57.70	-4	5,954	-0.07%
2021/12/24	2	56.95	8	57.16	56.90	-6	5,831	-0.10%
2021/12/23	67	59.73	42	58.95	58.40	25	5,626	0.44%
2021/12/22	12	57.26	36.3	56.51	58.00	-24.3	4,911	-0.49%
2021/12/20	2	54.20	0	0.00	54.70	2	4,387	0.05%
2021/12/17	0	0.00	3	54.07	54.20	-3	4,356	-0.07%
2021/12/16	0	0.00	1	53.40	53.70	-1	4,286	-0.02%
2021/12/14	2	52.30	0	0.00	51.90	2	4,246	0.05%
2021/12/13	1	53.40	2	53.70	53.40	-1	4,192	-0.02%
2021/12/09	4	54.05	0	0.00	53.60	4	4,164	0.10%
2021/12/08	3	54.63	1	54.90	54.80	2	4,123	0.05%
2021/12/07	4	54.80	1	54.30	54.40	3	4,049	0.07%
2021/12/03	2	53.65	0	0.00	53.70	2	3,928	0.05%
2021/12/02	1	54.20	10	53.72	53.60	-9	3,890	-0.23%
2021/12/01	21	54.91	6	54.97	55.10	15	3,798	0.39%
2021/11/30	2	52.60	6	52.97	52.80	-4	3,467	-0.12%
2021/11/29	10	51.50	5	51.84	52.10	5	3,378	0.15%
2021/11/26	10	52.60	6.1	52.60	52.00	3.9	3,320	0.12%
2021/11/24	11	54.32	14	54.29	53.60	-3	3,213	-0.09%
2021/11/23	1	54.30	3	54.07	53.70	-2	3,138	-0.06%
2021/11/22	5	55.32	1	55.20	55.10	4	3,042	0.13%
2021/11/19	38.1	56.24	15	55.81	55.50	23.1	2,957	0.78%
2021/11/18	22.1	58.12	12.1	57.28	57.30	10	2,801	0.36%
2021/11/17	34	55.72	8	56.13	56.10	26	2,335	1.11%
2021/11/16	4	53.23	2	53.70	53.60	2	2,031	0.10%
2021/11/15	4	51.85	1	53.00	53.50	3	1,902	0.16%
2021/11/11	1	50.40	0	0.00	50.10	1	1,772	0.06%
2021/11/10	1	50.10	1	50.50	50.50	0	1,758	0.00%
2021/11/09	4.1	49.79	0	0.00	49.70	4.1	1,743	0.24%
2021/11/08	0	0.00	1	50.40	50.00	-1	1,708	-0.06%
2021/11/05	11	49.98	2	50.15	50.00	9	1,711	0.53%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/03	11	50.40	0	0.00	50.30	11	1,778	0.62%
2021/11/02	11	51.54	2	50.40	50.40	9	1,821	0.49%
2021/11/01	8	51.89	1	51.60	51.90	7	1,836	0.38%
2021/10/29	8.1	52.08	2	51.65	51.50	6.1	1,822	0.33%
2021/10/28	0	0.00	2	50.65	50.80	-2	1,693	-0.12%
2021/10/27	2	51.15	0	0.00	51.00	2	1,764	0.11%
2021/10/25	2	50.85	0	0.00	50.80	2	2,267	0.09%
2021/10/22	1	51.30	0	0.00	51.10	1	2,402	0.04%
2021/10/21	1	51.20	0	0.00	51.20	1	2,443	0.04%
2021/10/15	0	0.00	1	50.80	50.40	-1	2,547	-0.04%
2021/10/14	1	50.40	0	0.00	50.30	1	2,564	0.04%
2021/10/12	5	50.40	0	0.00	50.70	5	2,584	0.19%
2021/10/08	2	50.60	2	50.70	50.80	0	2,619	0.00%
2021/10/07	3	50.47	0	0.00	50.30	3	2,708	0.11%
2021/10/06	1	50.10	0	0.00	49.65	1	2,729	0.04%
2021/10/05	7	49.69	5	49.35	50.10	2	2,735	0.07%
2021/10/04	3	49.47	1	49.35	49.70	2	2,742	0.07%
2021/10/01	3	49.97	0	0.00	49.85	3	2,756	0.11%
2021/09/30	1	51.30	0	0.00	51.30	1	2,751	0.04%
2021/09/29	1	50.00	0	0.00	50.80	1	2,758	0.04%
2021/09/28	0	0.00	1	50.80	50.70	-1	2,762	-0.04%
2021/09/24	2	51.65	0	0.00	51.50	2	2,814	0.07%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/17	2	50.75	0	0.00	51.40	2	2,930	0.07%
2021/09/03	0	0.00	8	52.00	51.90	-8	3,037	-0.26%
2021/09/02	4	52.25	0	0.00	52.30	4	3,024	0.13%
2021/09/01	2	51.70	0	0.00	52.30	2	3,019	0.07%
2021/08/30	2	52.60	0	0.00	52.80	2	3,012	0.07%
2021/08/23	1	50.70	0	0.00	50.70	1	3,057	0.03%
2021/08/17	5	49.38	0	0.00	49.05	5	3,072	0.16%
2021/08/16	0	0.00	8	50.30	50.50	-8	3,060	-0.26%
2021/08/11	5	52.70	5	52.00	52.20	0	3,064	0.00%
2021/08/10	1	52.70	1	52.50	52.50	0	3,085	0.00%
2021/08/09	8.1	54.16	3	53.60	53.40	5.1	3,103	0.16%
2021/08/06	8	58.94	1	59.20	59.20	7	3,071	0.23%
2021/08/05	3	59.80	0	0.00	59.90	3	3,050	0.10%
2021/08/04	2	59.65	3	59.80	59.60	-1	3,035	-0.03%
2021/08/03	2.1	59.06	0	0.00	59.10	2.1	3,032	0.07%
2021/08/02	5	61.04	0	0.00	60.50	5	2,965	0.17%
2021/07/30	5	62.02	3	61.87	61.50	2	2,886	0.07%
2021/07/29	26	60.95	9	60.77	60.40	17	2,757	0.62%
2021/07/28	3	59.60	6	59.85	60.00	-3	2,410	-0.12%
2021/07/26	1	59.90	2	59.25	59.70	-1	2,337	-0.04%
2021/07/23	0	0.00	4	57.15	58.10	-4	2,338	-0.17%
2021/07/21	7	56.17	6.1	55.40	55.30	0.9	2,335	0.04%
2021/07/20	4	56.55	4	56.40	56.40	0	2,334	0.00%
2021/07/19	1	57.30	0	0.00	57.30	1	2,354	0.04%
2021/07/16	0	0.00	1.5	58.07	58.00	-1.5	2,427	-0.06%
2021/07/15	6	58.50	0.1	59.80	58.40	5.9	2,458	0.24%
2021/07/14	4	58.43	0	0.00	59.50	4	2,481	0.16%
2021/07/13	2	57.05	0	0.00	57.40	2	2,406	0.08%
2021/07/09	1.8	56.76	0	57.00	56.60	1.7	2,449	0.07%
2021/07/06	4	56.75	4	56.90	56.90	0	2,540	0.00%
2021/07/05	4	56.65	4.1	57.30	57.40	-0.1	2,572	0.00%
2021/07/02	0	0.00	3.1	56.90	57.00	-3.1	2,582	-0.12%
2021/07/01	3	56.30	2	56.10	56.00	1	2,584	0.04%
2021/06/30	7.5	57.17	0	0.00	57.00	7.5	2,601	0.29%
2021/06/29	0	0.00	1	55.90	55.50	-1	2,602	-0.04%
2021/06/25	0.3	55.70	1	55.70	55.20	-0.7	2,605	-0.03%
2021/06/24	1	55.30	2	54.90	54.70	-1	2,604	-0.04%
2021/06/21	0.3	53.45	0	0.00	52.10	0.3	2,788	0.01%
2021/06/18	2.2	53.42	0	0.00	54.10	2.2	2,806	0.08%
2021/06/16	2	53.30	1	53.10	53.30	1	3,098	0.03%
2021/06/15	4	52.78	1	52.90	52.80	3	3,198	0.09%
2021/06/11	1	52.30	4	52.83	52.70	-3	3,238	-0.09%
2021/06/08	0	0.00	9	52.00	51.80	-9	3,476	-0.26%
2021/06/07	1	52.00	0	0.00	52.40	1	3,609	0.03%
2021/06/02	6	52.62	0	0.00	52.30	6	3,852	0.16%
2021/05/28	0.1	53.60	0	0.00	53.20	0.1	3,953	0.00%
2021/05/14	1	52.20	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	1	50.00	51.30	-1	5,619	-0.02%
2021/05/10	1	56.40	0	0.00	56.30	1	6,778	0.01%
2021/05/07	0	0.00	2	57.50	57.40	-2	7,076	-0.03%
2021/05/05	3	56.60	0	0.00	56.60	3	7,444	0.04%
2021/05/04	0	0.00	1	56.60	56.50	-1	7,753	-0.01%
2021/04/29	1	61.30	2	61.50	60.90	-1	7,962	-0.01%
2021/04/27	2	60.00	3	60.10	59.40	-1	8,246	-0.01%
2021/04/26	0	0.00	1	59.80	59.90	-1	8,506	-0.01%
2021/04/23	4	59.18	1	59.40	59.50	3	8,950	0.03%
2021/04/22	5	60.78	3	60.50	59.50	2	9,136	0.02%
2021/04/21	4	61.70	2	61.60	61.60	2	9,541	0.02%
2021/04/20	1	62.90	6	62.85	62.80	-5	9,662	-0.05%
2021/04/19	0	0.00	1	60.90	61.40	-1	9,696	-0.01%
2021/04/16	3	61.30	0	0.00	61.10	3	9,702	0.03%
2021/04/15	0	0.00	3	61.60	61.80	-3	9,705	-0.03%
2021/04/14	0	0.00	2	58.70	60.00	-2	9,741	-0.02%
2021/04/13	5	61.24	3	61.90	60.40	2	9,761	0.02%
2021/04/12	3	61.40	7	62.00	61.50	-4	9,769	-0.04%
2021/04/09	3	62.10	0	0.00	62.10	3	9,773	0.03%
2021/04/08	0	0.00	1	62.90	63.10	-1	9,761	-0.01%
2021/04/07	2	62.35	1	62.30	62.80	1	9,847	0.01%
2021/04/06	0	0.00	2	61.90	62.00	-2	9,888	-0.02%
2021/04/01	3	62.30	0	62.60	62.30	3	9,866	0.03%
2021/03/31	1	64.10	0	0.00	63.60	1	9,826	0.01%
2021/03/30	1	64.00	1	63.10	64.00	0	9,797	0.00%
2021/03/29	2	62.60	0	0.00	62.80	2	9,781	0.02%
2021/03/26	1	61.50	5	62.12	62.40	-4	9,785	-0.04%
2021/03/25	5	61.58	5	61.20	61.10	0	9,767	0.00%
2021/03/24	2	63.30	0	0.00	63.40	2	9,730	0.02%
2021/03/23	4	64.00	1	63.90	63.70	3	9,775	0.03%
2021/03/22	1	66.70	1	65.80	64.80	0	9,745	0.00%
2021/03/19	1	65.20	7	65.20	65.80	-6	9,687	-0.06%
2021/03/18	1	63.70	1	65.00	64.80	0	9,600	0.00%
2021/03/17	2	63.55	1	63.90	63.40	1	9,543	0.01%
2021/03/16	0	0.00	2	63.30	64.20	-2	9,585	-0.02%
2021/03/15	0	0.00	2	64.30	64.10	-2	9,611	-0.02%
2021/03/12	1	65.00	1	64.70	64.70	0	9,597	0.00%
2021/03/11	4	65.24	3	64.80	65.70	1	9,602	0.01%
2021/03/10	4	62.93	8	63.35	64.20	-4	9,550	-0.04%
2021/03/08	1	61.10	0	0.00	61.40	1	9,758	0.01%
2021/03/05	2	60.70	2	59.30	60.70	0	9,768	0.00%
2021/03/03	0	0.00	4	60.10	61.00	-4	9,755	-0.04%
2021/03/02	5	61.50	1	62.30	60.50	4	9,771	0.04%
2021/02/26	3	61.53	2	62.10	61.00	1	9,731	0.01%
2021/02/25	7	64.11	7	64.03	64.10	0	9,661	0.00%
2021/02/24	16	64.23	16	64.13	65.00	0	9,547	0.00%
2021/02/23	6	62.95	2	63.60	63.10	4	9,452	0.04%
2021/02/22	13	65.37	2	65.00	64.80	11	9,440	0.12%
2021/02/19	1	65.10	8	65.16	65.40	-7	9,336	-0.07%
2021/02/18	5	63.98	6	63.87	64.20	-1	9,277	-0.01%
2021/02/17	2	63.50	5	62.94	64.90	-3	9,156	-0.03%
2021/02/05	29	61.57	77	61.86	60.80	-48	8,941	-0.54%
2021/02/04	2	58.65	7	59.51	60.30	-5	8,638	-0.06%
2021/02/03	24	60.29	14	60.21	58.90	10	8,623	0.12%
2021/02/02	25	59.14	27	59.37	59.90	-2	8,293	-0.02%
2021/02/01	3	56.63	5	56.90	57.90	-2	7,781	-0.03%
2021/01/29	9	56.03	9	55.93	55.70	0	7,690	0.00%
2021/01/28	4	55.70	5	55.32	56.00	-1	7,533	-0.01%
2021/01/27	4	53.35	61	54.30	54.50	-57	7,387	-0.77%
2021/01/26	50	53.82	0	0.00	53.90	50	7,305	0.68%
2021/01/25	2	55.00	116	54.41	55.80	-114	7,138	-1.60%	大賣/鉅額交易
2021/01/22	0	0.00	105	54.17	54.30	-105	7,269	-1.44%	大賣/鉅額交易
2021/01/21	0	0.00	15	54.23	53.90	-15	7,174	-0.21%
2021/01/20	3	54.23	17	54.17	53.50	-14	7,055	-0.20%
2021/01/19	22	54.18	14	54.31	54.50	8	6,859	0.12%
2021/01/18	9	54.04	21	53.97	54.20	-12	6,599	-0.18%
2021/01/15	38	51.87	24	52.25	52.40	14	6,168	0.23%
2021/01/14	206	52.18	31	51.76	52.30	175	6,031	2.90%	大買/鉅額交易
2021/01/13	7	49.01	20	49.14	49.15	-13	5,572	-0.23%
2021/01/12	16	47.88	2	47.60	47.80	14	5,425	0.26%
2021/01/11	1	48.25	1	48.30	48.25	0	5,352	0.00%
2021/01/08	17	48.06	1	48.10	48.70	16	5,373	0.30%
2021/01/07	1	48.35	5	48.30	48.70	-4	5,446	-0.07%
2021/01/06	1	48.75	1	47.75	47.50	0	5,412	0.00%
2021/01/05	2	48.73	5	48.92	49.00	-3	5,344	-0.06%
2021/01/04	0	0.00	9	48.95	49.00	-9	5,346	-0.17%
2020/12/31	12	48.89	3	48.92	48.75	9	5,357	0.17%
2020/12/30	1	48.85	5	49.00	49.00	-4	5,348	-0.07%
2020/12/29	3	47.83	5	47.50	48.40	-2	5,288	-0.04%
2020/12/24	5	47.15	0	0.00	47.10	5	5,212	0.10%
2020/12/22	1	47.45	10	47.48	46.80	-9	5,254	-0.17%
2020/12/21	1	47.65	0	0.00	47.75	1	5,272	0.02%
2020/12/17	15	49.15	4	49.13	49.15	11	5,210	0.21%
2020/12/16	3	48.37	0	0.00	48.50	3	5,207	0.06%
2020/12/15	3	49.12	3	48.97	47.85	0	5,235	0.00%
2020/12/14	0	0.00	1	48.95	48.50	-1	5,193	-0.02%
2020/12/11	20	48.30	2	47.30	48.50	18	5,192	0.35%
2020/12/10	21	47.94	1	47.85	47.95	20	5,300	0.38%
2020/12/09	0	0.00	3	49.18	48.75	-3	5,271	-0.06%
2020/12/08	1	49.10	1	49.10	48.85	0	5,257	0.00%
2020/12/07	1	49.00	1	49.00	49.00	0	5,276	0.00%
2020/12/04	4	48.50	0	0.00	48.50	4	5,253	0.08%
2020/12/03	11	49.10	4	49.04	49.00	7	5,292	0.13%
2020/12/02	2	48.25	3	48.25	48.80	-1	5,298	-0.02%
2020/12/01	0	0.00	1	46.60	46.70	-1	5,159	-0.02%
2020/11/30	10	47.03	5	46.70	46.70	5	5,194	0.10%
2020/11/27	3	47.05	1	46.75	47.15	2	5,235	0.04%
2020/11/26	4	46.76	0	0.00	46.95	4	5,295	0.08%
2020/11/25	2	47.30	4	47.80	47.25	-2	5,295	-0.04%
2020/11/24	2	47.55	0	0.00	47.15	2	5,339	0.04%
2020/11/20	3	47.87	1	48.25	47.85	2	5,969	0.03%
2020/11/19	3	48.00	3	48.00	48.00	0	6,280	0.00%
2020/11/18	3	46.70	4	47.18	47.15	-1	6,249	-0.02%
2020/11/17	2	47.15	12	47.15	47.05	-10	6,220	-0.16%
2020/11/16	6	47.74	4	47.70	47.60	2	6,230	0.03%
2020/11/13	7	46.87	4	46.85	47.05	3	6,161	0.05%
2020/11/12	0	0.00	70	46.70	46.75	-70	6,162	-1.14%
2020/11/11	1	47.25	5	47.37	46.95	-4	6,126	-0.07%
2020/11/10	1	46.85	1	47.00	46.85	0	5,999	0.00%
2020/11/09	4	46.94	4	46.95	46.80	0	5,921	0.00%
2020/11/06	3	47.20	4	47.09	47.15	-1	5,840	-0.02%
2020/11/05	2	46.70	6	46.13	46.65	-4	5,665	-0.07%
2020/11/04	3	45.77	1	45.60	45.45	2	5,552	0.04%
2020/11/03	36	45.69	14	45.72	45.70	22	5,484	0.40%
2020/11/02	9	45.08	14	44.60	45.25	-5	5,409	-0.09%
2020/10/30	65	44.72	13	45.08	44.40	52	5,310	0.98%
2020/10/29	6	43.63	0	0.00	43.65	6	5,029	0.12%
2020/10/28	8	43.89	3	44.18	43.45	5	5,112	0.10%
2020/10/27	1	44.40	10	44.25	44.30	-9	5,143	-0.17%
2020/10/23	1	44.70	0	0.00	44.80	1	5,215	0.02%
2020/10/22	0	0.00	2	44.80	44.70	-2	5,215	-0.04%
2020/10/21	5	44.05	0	0.00	44.25	5	5,173	0.10%
2020/10/20	4	44.25	0	0.00	44.25	4	5,212	0.08%
2020/10/19	0	0.00	1	44.25	44.50	-1	5,241	-0.02%
2020/10/16	4	44.85	0	0.00	44.05	4	5,293	0.08%
2020/10/15	3	45.15	1	45.10	45.00	2	5,344	0.04%
2020/10/14	0	0.00	1	44.60	44.60	-1	5,391	-0.02%
2020/10/08	4	44.06	8	44.22	44.25	-4	5,594	-0.07%
2020/10/06	2	43.85	2	43.90	43.90	0	5,709	0.00%
2020/09/29	5	42.55	0	0.00	42.65	5	5,923	0.08%
2020/09/28	1	41.90	1	42.10	41.95	0	6,092	0.00%
2020/09/25	4	41.99	7	41.76	42.00	-3	6,222	-0.05%
2020/09/22	0	0.00	9	43.65	43.40	-9	6,191	-0.15%
2020/09/21	8	43.81	2	43.50	43.00	6	6,186	0.10%
2020/09/18	3	44.77	3	44.52	44.55	0	6,214	0.00%
2020/09/17	0	0.00	1	44.60	44.60	-1	6,310	-0.02%
2020/09/16	2	45.00	2	44.70	44.60	0	6,286	0.00%
2020/09/15	5	45.09	16	45.19	45.40	-11	6,253	-0.18%
2020/09/14	1	43.00	2	43.88	44.05	-1	6,179	-0.02%
2020/09/11	10	43.42	9	42.84	42.85	1	6,184	0.02%
2020/09/10	2	43.35	10	43.45	43.65	-8	6,151	-0.13%
2020/09/09	13	43.57	5	43.40	43.40	8	6,100	0.13%
2020/09/08	2	43.28	0	0.00	43.15	2	6,056	0.03%
2020/09/07	12	44.22	3	44.23	43.80	9	5,985	0.15%
2020/09/04	2	43.10	4	43.45	44.00	-2	5,950	-0.03%
2020/09/03	2	42.73	1	43.10	42.50	1	5,931	0.02%
2020/09/02	10	43.44	14	43.08	42.90	-4	5,994	-0.07%
2020/09/01	6	43.86	1	44.90	43.90	5	5,970	0.08%
2020/08/31	1	45.85	8	44.93	44.70	-7	5,915	-0.12%
2020/08/28	2	46.20	0	0.00	45.85	2	5,923	0.03%
2020/08/27	9	46.36	2	46.28	46.40	7	5,964	0.12%
2020/08/26	16	46.17	13	46.33	46.55	3	5,783	0.05%
2020/08/25	13	44.83	21	44.17	45.00	-8	5,292	-0.15%
2020/08/24	0	0.00	8	41.55	42.45	-8	4,943	-0.16%
2020/08/21	1	40.00	0	0.00	40.00	1	4,879	0.02%
2020/08/20	3	39.35	0	0.00	39.35	3	4,855	0.06%
2020/08/19	2	40.85	0	0.00	40.60	2	4,778	0.04%
2020/08/17	1	41.70	0	0.00	41.45	1	4,754	0.02%
2020/08/14	0	0.00	3	41.13	41.30	-3	4,764	-0.06%
2020/08/13	0	0.00	1	41.25	41.35	-1	4,785	-0.02%
2020/08/12	1	41.15	0	0.00	41.25	1	4,800	0.02%
2020/08/11	0	0.00	10	41.55	41.70	-10	4,801	-0.21%
2020/08/10	5	42.48	2	43.15	42.20	3	4,800	0.06%
2020/08/07	1	42.30	2	42.30	42.25	-1	4,820	-0.02%
2020/08/06	2	41.88	1	41.85	41.90	1	4,902	0.02%
2020/08/04	2	41.85	0	0.00	42.30	2	4,934	0.04%
2020/08/03	1	41.85	0	0.00	41.50	1	4,939	0.02%
2020/07/31	3	41.60	3	41.80	41.85	0	4,860	0.00%
2020/07/29	5	40.35	3	40.63	40.35	2	4,748	0.04%
2020/07/28	0	0.00	7	40.56	40.15	-7	4,759	-0.15%
2020/07/27	2	40.90	3	41.90	40.85	-1	4,806	-0.02%
2020/07/24	12	42.13	1	41.80	41.70	11	4,789	0.23%
2020/07/23	7	43.19	0	0.00	43.00	7	4,732	0.15%
2020/07/22	1	42.65	19	43.59	43.65	-18	4,701	-0.38%
2020/07/21	16	42.61	7	42.82	42.50	9	4,640	0.19%
2020/07/20	6	42.70	0	0.00	42.95	6	4,574	0.13%
2020/07/17	8	46.54	4	46.70	46.30	4	4,432	0.09%
2020/07/16	4	46.04	0	0.00	46.00	4	4,292	0.09%
2020/07/15	1	46.05	2	46.20	45.95	-1	4,248	-0.02%
2020/07/14	3	45.95	1	46.25	45.60	2	4,313	0.05%
2020/07/13	5	45.90	0	0.00	45.90	5	4,271	0.12%
2020/07/10	1	46.90	1	46.65	46.55	0	4,210	0.00%
2020/07/09	1	48.15	1	47.75	47.85	0	4,137	0.00%
2020/07/08	10	47.34	0	0.00	47.35	10	4,053	0.25%
2020/07/07	10	47.77	1	47.60	47.70	9	3,978	0.23%
2020/07/06	7	48.61	4	49.09	48.75	3	3,839	0.08%
2020/07/03	2	48.55	6	49.02	48.60	-4	3,754	-0.11%
2020/07/02	2	48.40	1	48.35	48.55	1	3,762	0.03%
2020/07/01	2	48.60	1	48.20	48.50	1	3,760	0.03%
2020/06/30	1	47.40	5	47.31	47.90	-4	3,753	-0.11%
2020/06/29	12	46.38	1	46.60	46.15	11	3,738	0.29%
2020/06/24	13	48.33	0	0.00	47.75	13	3,646	0.36%
2020/06/23	1	49.20	0	0.00	49.40	1	3,540	0.03%
2020/06/22	2	49.20	0	0.00	49.20	2	3,532	0.06%
2020/06/19	0	0.00	1	49.90	49.95	-1	3,536	-0.03%
2020/06/18	1	50.60	13	49.98	50.90	-12	3,480	-0.34%
2020/06/15	5	48.30	8	48.29	48.05	-3	3,481	-0.09%
2020/06/11	7	50.14	8	49.36	49.20	-1	3,480	-0.03%
2020/06/10	2	51.75	13	52.34	52.10	-11	3,405	-0.32%
2020/06/09	8	51.18	11	51.21	51.30	-3	3,344	-0.09%
2020/06/08	7	48.86	3	49.52	49.50	4	3,269	0.12%
2020/06/05	3	49.53	1	49.65	49.55	2	3,237	0.06%
2020/06/03	0	0.00	5	50.04	50.00	-5	3,227	-0.15%
2020/06/02	5	48.09	2	48.28	48.40	3	3,117	0.10%
2020/06/01	0	0.00	1	47.50	47.50	-1	3,088	-0.03%
2020/05/29	1	46.65	0	0.00	46.35	1	3,079	0.03%
2020/05/28	0	0.00	3	47.77	47.35	-3	3,094	-0.10%
2020/05/26	1	46.90	4	46.85	46.75	-3	3,115	-0.10%
2020/05/25	1	46.60	0	0.00	46.50	1	3,166	0.03%
2020/05/22	2	46.38	2	46.40	46.30	0	3,197	0.00%
2020/05/21	3	46.90	0	0.00	46.80	3	3,196	0.09%
2020/05/20	0	0.00	11	46.36	46.90	-11	3,181	-0.35%
2020/05/19	0	0.00	4	46.70	46.50	-4	3,183	-0.13%
2020/05/15	4	47.05	4	47.73	47.95	0	3,274	0.00%
2020/05/14	11	48.83	4	49.19	47.80	7	3,272	0.21%
2020/05/13	4	49.53	4	50.05	50.40	0	3,215	0.00%
2020/05/12	16	48.82	4	48.78	49.65	12	3,169	0.38%
2020/05/11	0	0.00	4	47.85	48.00	-4	3,115	-0.13%
2020/05/08	1	47.75	2	48.33	47.65	-1	3,110	-0.03%
2020/05/07	1	47.65	1	47.35	47.75	0	3,094	0.00%
2020/05/06	3	46.48	2	46.60	46.35	1	3,107	0.03%
2020/05/05	2	45.95	2	46.00	46.00	0	3,148	0.00%
2020/05/04	4	45.65	0	0.00	45.50	4	3,161	0.13%
2020/04/30	4	47.26	4	47.18	47.10	0	3,151	0.00%
2020/04/29	3	47.70	4	48.10	47.80	-1	3,149	-0.03%
2020/04/28	0	0.00	1	47.80	47.80	-1	3,161	-0.03%
2020/04/23	1	47.20	0	0.00	46.85	1	3,272	0.03%
2020/04/22	1	45.45	0	0.00	47.10	1	3,271	0.03%
2020/04/21	1	46.65	0	0.00	46.10	1	3,275	0.03%
2020/04/20	5	48.05	1	48.00	48.20	4	3,253	0.12%
2020/04/17	1	48.20	3	47.65	47.75	-2	3,221	-0.06%
2020/04/16	1	44.85	2	45.28	46.05	-1	3,149	-0.03%
2020/04/15	0	0.00	2	44.88	44.45	-2	3,145	-0.06%
2020/04/14	2	44.05	11	44.00	44.00	-9	3,159	-0.28%
2020/04/10	2	44.50	0	0.00	43.80	2	3,188	0.06%
2020/04/09	2	43.63	2	44.03	44.25	0	3,222	0.00%
2020/04/08	4	43.00	1.4	43.70	43.45	2.6	3,221	0.08%
2020/04/07	3	42.10	3	41.92	42.40	0	3,174	0.00%
2020/04/01	1	40.00	4	39.90	40.00	-3	3,106	-0.10%
2020/03/31	0	0.00	1	39.70	38.60	-1	3,078	-0.03%
2020/03/27	6	38.75	22	39.06	38.70	-16	3,043	-0.53%
2020/03/26	2	39.05	6	40.00	38.65	-4	3,014	-0.13%
2020/03/24	2	36.50	0	0.00	36.50	2	2,964	0.07%
2020/03/18	6	39.63	0	0.00	37.75	6	2,896	0.21%
2020/03/16	2	40.93	0	0.00	40.00	2	2,936	0.07%
2020/03/13	0	0.00	3	39.62	41.00	-3	2,914	-0.10%
2020/03/12	1	44.00	0	0.00	42.95	1	2,885	0.03%
2020/03/11	0	0.00	1	47.60	46.70	-1	2,843	-0.04%
2020/03/10	11	46.07	0	0.00	46.10	11	2,833	0.39%
2020/03/06	2	48.53	0	49.10	48.30	2	2,814	0.07%
2020/03/05	0	0.00	4.6	49.48	49.15	-4.6	2,852	-0.16%
2020/03/04	1	48.30	0	0.00	48.35	1	2,891	0.03%
2020/03/03	0	0.00	1	49.30	49.00	-1	2,901	-0.03%
2020/03/02	10	49.50	0	0.00	48.50	10	2,884	0.35%
2020/02/27	7	49.54	0	0.00	48.95	7	2,867	0.24%
2020/02/26	5	50.56	0	0.00	50.10	5	2,879	0.17%
2020/02/25	4	50.35	3	51.07	51.00	1	2,863	0.03%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/21	0	0.00	5	53.30	52.90	-5	2,933	-0.17%
2020/02/19	0	0.00	5	54.14	53.50	-5	2,975	-0.17%
2020/02/18	1	52.40	0	0.00	52.30	1	2,953	0.03%
2020/02/17	1	53.00	4	53.30	53.50	-3	3,061	-0.10%
2020/02/13	5	53.90	3	53.33	53.20	2	3,287	0.06%
2020/02/12	1	52.60	5	52.60	52.80	-4	3,369	-0.12%
2020/02/05	0	0.00	10	51.90	52.10	-10	4,369	-0.23%
2020/02/03	10	49.70	0	0.00	51.00	10	4,680	0.21%
2020/01/30	5	53.66	7	53.76	53.20	-2	5,243	-0.04%
2020/01/20	12	59.12	0	0.00	59.10	12	5,266	0.23%
2020/01/17	2	59.70	0	0.00	59.50	2	5,318	0.04%
2020/01/16	1	59.70	0	0.00	59.40	1	5,400	0.02%
2020/01/15	3	60.10	0	0.00	59.80	3	5,465	0.05%
2020/01/14	0	0.00	5	60.60	60.70	-5	5,703	-0.09%
2020/01/10	0	0.00	5	60.00	59.60	-5	5,861	-0.09%
2020/01/09	2	60.00	15	60.40	59.70	-13	5,932	-0.22%
2020/01/08	6	59.93	20	60.30	59.70	-14	6,020	-0.23%
2020/01/07	4	61.30	0	0.00	61.20	4	6,092	0.07%
2020/01/06	3	62.47	0	0.00	62.10	3	6,167	0.05%
2020/01/03	1	64.30	3	64.27	63.70	-2	6,200	-0.03%
2020/01/02	12	64.10	5	63.88	64.10	7	6,331	0.11%
2019/12/30	0	0.00	1	63.40	63.30	-1	6,658	-0.02%
2019/12/27	8	63.40	0	0.00	63.20	8	6,869	0.12%
2019/12/26	5	62.90	0	0.00	63.10	5	7,063	0.07%
2019/12/25	1	62.50	1	62.60	62.60	0	7,195	0.00%
2019/12/20	0	0.00	6	63.02	62.60	-6	7,369	-0.08%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/18	1	63.10	0	0.00	62.40	1	7,631	0.01%
2019/12/17	1	62.80	0	0.00	62.80	1	7,667	0.01%
2019/12/13	10	62.16	3	62.30	61.90	7	7,714	0.09%
2019/12/12	19	63.25	0	0.00	62.90	19	7,743	0.25%
2019/12/11	2	63.75	1	64.40	63.30	1	7,751	0.01%
2019/12/09	0	0.00	3	63.73	63.40	-3	8,005	-0.04%
2019/12/06	2	62.60	0	0.00	62.50	2	8,147	0.02%
2019/12/05	0	0.00	2	63.40	63.30	-2	8,208	-0.02%
2019/12/04	3	62.80	3	62.87	62.70	0	8,454	0.00%
2019/12/03	1	61.70	3	61.53	61.70	-2	8,485	-0.02%
2019/12/02	5	61.48	7	61.60	61.20	-2	8,479	-0.02%
2019/11/29	3	63.17	0	0.00	62.50	3	8,447	0.04%
2019/11/28	1	64.40	0	0.00	63.80	1	8,477	0.01%
2019/11/27	1	63.90	0	0.00	64.00	1	8,499	0.01%
2019/11/26	3	63.97	1	63.80	64.10	2	8,509	0.02%
2019/11/25	2	63.50	4	64.23	63.70	-2	8,510	-0.02%
2019/11/22	1	64.00	0	0.00	63.90	1	8,547	0.01%
2019/11/21	9	64.19	5	64.18	64.30	4	8,765	0.05%
2019/11/20	5	65.10	5	65.30	65.30	0	8,814	0.00%
2019/11/18	1	66.70	2	67.00	66.70	-1	9,281	-0.01%
2019/11/15	1	66.70	2	66.40	66.40	-1	9,341	-0.01%
2019/11/14	6	67.32	0	0.00	67.10	6	9,384	0.06%
2019/11/13	0	0.00	8	66.73	66.90	-8	9,347	-0.09%
2019/11/12	0	0.00	7	66.09	65.90	-7	9,479	-0.07%
2019/11/11	10	64.50	8	65.31	64.00	2	9,646	0.02%
2019/11/08	2	66.60	3	66.90	66.90	-1	9,641	-0.01%
2019/11/07	9	66.77	8	66.23	66.30	1	9,805	0.01%
2019/11/06	32	67.12	21	66.80	66.60	11	9,818	0.11%
2019/11/05	10	66.61	5	66.88	66.50	5	9,702	0.05%
2019/11/04	4	65.25	18	65.46	65.60	-14	9,686	-0.14%
2019/11/01	12	63.97	4	63.88	63.90	8	9,845	0.08%
2019/10/31	5	65.14	18	64.67	65.00	-13	10,188	-0.13%
2019/10/30	9	63.99	2	63.90	63.90	7	10,575	0.07%
2019/10/29	16	65.49	24	66.48	64.60	-8	10,517	-0.08%
2019/10/28	2	64.85	1	64.30	64.40	1	10,022	0.01%
2019/10/25	1	63.80	1	64.30	64.20	0	9,933	0.00%
2019/10/24	1	63.00	7	63.86	64.00	-6	9,892	-0.06%
2019/10/23	3	62.67	1	62.80	62.70	2	9,849	0.02%
2019/10/22	19	63.77	6	64.87	63.10	13	9,833	0.13%
2019/10/21	4	63.90	1	63.90	64.30	3	9,599	0.03%
2019/10/18	1	63.20	4	63.20	63.40	-3	9,584	-0.03%
2019/10/17	6	63.18	2	63.45	63.30	4	9,579	0.04%
2019/10/16	2	62.80	8	62.81	63.30	-6	9,571	-0.06%
2019/10/15	5	62.72	7	63.49	62.30	-2	9,508	-0.02%
2019/10/14	8	62.40	0	0.00	62.30	8	9,441	0.08%
2019/10/09	5	62.76	5	62.50	62.20	0	9,397	0.00%
2019/10/08	6	63.48	2	62.60	62.60	4	9,464	0.04%
2019/10/07	14	63.40	8	63.66	63.70	6	9,548	0.06%
2019/10/04	8	63.49	6	62.55	62.50	2	9,463	0.02%
2019/10/03	14	62.73	15	63.26	63.60	-1	9,263	-0.01%
2019/10/02	12	62.18	11	62.43	62.50	1	9,151	0.01%
2019/10/01	3	61.00	5	61.26	61.00	-2	8,990	-0.02%
2019/09/27	2	58.95	1	59.10	59.10	1	8,875	0.01%
2019/09/24	5	62.10	3	62.03	61.50	2	9,042	0.02%
2019/09/23	0	0.00	8	61.29	61.20	-8	8,835	-0.09%
2019/09/20	6	61.20	6	60.90	61.20	0	8,840	0.00%
2019/09/19	2	60.60	2	61.30	60.30	0	8,815	0.00%
2019/09/18	1	60.60	0	0.00	61.10	1	8,834	0.01%
2019/09/17	1	60.90	21	61.88	61.00	-20	8,793	-0.23%
2019/09/16	1	61.00	1	61.30	61.30	0	8,788	0.00%
2019/09/12	16	62.41	6	62.60	62.40	10	8,809	0.11%
2019/09/11	3	62.70	6	61.20	61.80	-3	8,800	-0.03%
2019/09/10	7	61.69	10	61.54	61.80	-3	8,753	-0.03%
2019/09/09	7	60.33	6	60.80	60.30	1	8,612	0.01%
2019/09/06	8	61.08	12	61.50	59.80	-4	8,539	-0.05%
2019/09/05	0	0.00	1	60.50	59.70	-1	8,305	-0.01%
2019/09/04	0	0.00	1	58.90	59.20	-1	8,278	-0.01%
2019/09/02	1	59.10	0	0.00	59.10	1	8,384	0.01%
2019/08/30	2	58.80	2	59.10	59.10	0	8,349	0.00%
2019/08/29	2	58.70	0	0.00	58.00	2	8,373	0.02%
2019/08/27	1	58.10	1	57.80	57.50	0	8,496	0.00%
2019/08/26	1	58.90	0	0.00	56.70	1	8,490	0.01%
2019/08/23	1	61.00	0	0.00	61.20	1	8,348	0.01%
2019/08/22	21	63.30	3	63.57	62.20	18	8,279	0.22%
2019/08/21	1	61.90	1	61.50	61.80	0	7,926	0.00%
2019/08/20	0	0.00	2	60.70	60.20	-2	7,874	-0.03%
2019/08/19	5	60.56	6	60.50	60.70	-1	7,874	-0.01%
2019/08/16	8	59.59	4	59.05	59.30	4	7,800	0.05%
2019/08/15	6	60.10	3	59.70	59.00	3	7,687	0.04%
2019/08/14	2	61.25	10	62.23	62.20	-8	7,419	-0.11%
2019/08/13	1	59.80	2	60.20	59.70	-1	7,159	-0.01%
2019/08/12	9	60.92	7	60.34	60.00	2	7,064	0.03%
2019/08/08	11	59.23	4	58.75	58.70	7	6,838	0.10%
2019/08/07	3	59.23	0	0.00	58.40	3	6,678	0.04%
2019/08/06	8	57.79	1	59.50	60.40	7	6,522	0.11%
2019/08/05	6	59.77	5	61.22	58.60	1	6,359	0.02%
2019/08/02	7	59.41	4	59.23	59.90	3	6,038	0.05%
2019/08/01	2	57.20	12	57.58	58.80	-10	5,477	-0.18%
2019/07/31	1	53.70	1	53.50	53.50	0	5,012	0.00%
2019/07/30	2	51.80	2	53.60	51.90	0	4,981	0.00%
2019/07/29	1	53.70	1	53.40	53.40	0	5,016	0.00%
2019/07/26	1	53.40	1	53.20	53.30	0	5,047	0.00%
2019/07/25	6	53.03	2	53.60	53.80	4	5,065	0.08%
2019/07/24	1	53.10	1	53.30	52.90	0	5,037	0.00%
2019/07/23	1	51.60	23	52.01	51.70	-22	5,134	-0.43%
2019/07/22	1	51.80	0	0.00	51.80	1	5,137	0.02%
2019/07/19	3	53.13	0	0.00	53.50	3	5,151	0.06%
2019/07/18	12	53.38	0	0.00	53.00	12	5,120	0.23%
2019/07/17	6	54.95	1	54.70	55.10	5	5,077	0.10%
2019/07/16	2	56.00	5	56.10	55.80	-3	5,016	-0.06%
2019/07/15	2	55.75	3	56.00	55.70	-1	4,967	-0.02%
2019/07/12	10	55.81	0	0.00	56.20	10	4,950	0.20%
2019/07/11	2	56.85	14	56.52	56.80	-12	4,848	-0.25%
2019/07/10	1	55.40	0	0.00	55.50	1	4,634	0.02%
2019/07/09	10	55.50	0	0.00	54.60	10	4,693	0.21%
2019/07/08	10	56.60	29	55.67	55.40	-19	4,791	-0.40%
2019/07/05	1	55.60	1	55.20	55.50	0	4,967	0.00%
2019/07/03	5	55.24	1	54.50	54.50	4	5,013	0.08%
2019/07/02	10	55.74	1	56.10	55.60	9	5,148	0.17%
2019/07/01	15	56.60	3	55.90	56.50	12	5,152	0.23%
2019/06/28	2	55.40	0	0.00	54.10	2	5,017	0.04%
2019/06/26	1	54.50	0	0.00	54.10	1	5,080	0.02%
2019/06/25	1	54.40	1	55.40	54.40	0	5,124	0.00%
2019/06/21	1	55.00	0	0.00	55.00	1	5,125	0.02%
2019/06/19	10	55.40	10	55.90	56.30	0	5,108	0.00%
2019/06/18	10	52.50	13	52.35	52.50	-3	4,982	-0.06%
2019/06/17	1	51.70	1	52.60	51.60	0	4,948	0.00%
2019/06/14	2	51.20	0	0.00	51.00	2	4,943	0.04%
2019/06/13	11	51.45	10	51.00	51.40	1	4,970	0.02%
2019/06/12	1	52.00	1	52.90	52.00	0	4,986	0.00%
2019/06/11	6	51.18	0	0.00	51.60	6	5,001	0.12%
2019/06/10	0	0.00	2	51.00	51.00	-2	4,974	-0.04%
2019/06/06	2	48.80	2	48.90	48.65	0	5,141	0.00%
2019/06/05	0	0.00	3	50.07	49.50	-3	5,133	-0.06%
2019/06/04	2	48.95	2	48.95	49.00	0	5,069	0.00%
2019/05/31	3	48.13	1	47.70	48.25	2	5,001	0.04%
2019/05/30	4	48.10	3	48.48	48.20	1	5,046	0.02%
2019/05/29	1	46.80	1	45.90	46.60	0	5,021	0.00%
2019/05/27	3	46.13	0	0.00	47.05	3	5,015	0.06%
2019/05/24	2	47.98	3	48.72	48.60	-1	4,961	-0.02%
2019/05/22	1	53.40	1	52.60	52.60	0	4,959	0.00%
2019/05/21	1	52.40	1	52.50	52.90	0	5,056	0.00%
2019/05/17	2	52.20	0	0.00	51.80	2	5,326	0.04%
2019/05/16	0	0.00	1	54.90	54.30	-1	5,374	-0.02%
2019/05/15	4	55.13	3	55.30	55.40	1	5,567	0.02%
2019/05/14	2	54.80	2	55.00	55.30	0	5,622	0.00%
2019/05/13	1	55.00	0	0.00	55.30	1	5,616	0.02%
2019/05/09	1	60.20	1	60.50	59.80	0	5,460	0.00%
2019/05/08	5	60.58	1	60.60	60.60	4	5,445	0.07%
2019/05/07	3	61.60	4	62.28	62.00	-1	5,413	-0.02%
2019/05/06	3	59.63	2	60.90	60.60	1	5,394	0.02%
2019/04/29	1	61.40	2	64.70	61.40	-1	5,210	-0.02%
2019/04/26	1	68.30	0	0.00	68.20	1	5,073	0.02%
2019/04/23	0	0.00	4	66.60	66.00	-4	5,089	-0.08%
2019/04/19	0	0.00	1	67.50	67.30	-1	5,100	-0.02%
2019/04/16	5	69.00	10	68.67	68.40	-5	5,284	-0.09%
2019/04/15	6	68.38	5	67.60	67.30	1	5,255	0.02%
2019/04/12	1	69.90	0	0.00	69.90	1	5,180	0.02%
2019/04/11	5	68.10	5	69.34	67.00	0	5,076	0.00%
2019/04/09	1	64.90	2	64.90	64.80	-1	4,748	-0.02%
2019/04/08	1	63.20	6	64.55	64.20	-5	4,694	-0.11%
2019/04/02	0	0.00	1	60.90	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	1	60.60	60.00	-1	4,335	-0.02%
2019/03/28	0	0.00	5	59.90	60.00	-5	4,194	-0.12%
2019/03/26	0	0.00	12	59.76	60.00	-12	4,155	-0.29%
2019/03/25	2	57.95	0	0.00	57.90	2	4,125	0.05%
2019/03/20	5	61.20	0	0.00	60.90	5	3,961	0.13%
2019/03/18	1	62.70	1	61.40	61.50	0	3,882	0.00%
2019/03/13	1	61.40	1	62.50	62.50	0	3,775	0.00%
2019/03/12	2	62.80	3	62.57	62.00	-1	3,727	-0.03%
2019/03/11	0	0.00	5	59.40	59.80	-5	3,536	-0.14%
2019/03/05	0	0.00	1	61.10	60.10	-1	3,727	-0.03%
2019/02/27	0	0.00	1	58.00	58.20	-1	3,573	-0.03%
2019/02/25	6	58.00	0	0.00	58.50	6	3,532	0.17%
2019/02/21	0	0.00	1	57.90	58.00	-1	3,517	-0.03%
2019/02/19	11	59.00	1	60.00	59.70	10	3,543	0.28%
2019/02/18	5	57.18	6	59.25	58.20	-1	3,484	-0.03%
2019/02/15	0	0.00	1	56.90	56.70	-1	3,413	-0.03%
2019/02/14	7	56.40	15	56.05	55.00	-8	3,443	-0.23%
2019/02/11	0	0.00	1	51.20	50.90	-1	3,287	-0.03%
2019/01/30	1	50.90	1	51.30	50.40	0	3,265	0.00%
2019/01/29	0	0.00	2	50.40	50.70	-2	3,257	-0.06%
2019/01/28	1	50.20	1	50.60	50.50	0	3,267	0.00%
2019/01/25	3	50.30	2	50.50	50.30	1	3,297	0.03%
2019/01/22	0	0.00	1	48.80	48.55	-1	3,339	-0.03%
2019/01/17	5	49.64	0	0.00	47.90	5	3,386	0.15%
2019/01/16	0	0.00	1	51.20	50.90	-1	3,300	-0.03%
2019/01/15	11	49.91	0	0.00	49.70	11	3,226	0.34%
2019/01/14	2	49.80	0	0.00	49.65	2	3,218	0.06%
2019/01/10	2	49.35	3	49.47	49.85	-1	3,201	-0.03%
2019/01/09	1	46.75	5	46.50	48.45	-4	3,096	-0.13%
2019/01/07	5	44.50	0	0.00	44.80	5	2,953	0.17%
2019/01/04	0	0.00	1	43.10	43.55	-1	2,957	-0.03%
2018/12/21	2	42.20	3	42.45	43.00	-1	3,035	-0.03%
2018/12/20	2	43.10	2	43.18	42.60	0	3,016	0.00%
2018/12/19	1	44.65	0	0.00	44.50	1	3,000	0.03%
2018/12/18	0	0.00	2	44.10	43.60	-2	2,983	-0.07%
2018/12/14	1	43.00	3	42.95	42.95	-2	3,025	-0.07%
2018/12/13	1	44.80	0	0.00	44.45	1	3,049	0.03%
2018/12/12	1	44.80	1	45.60	45.00	0	3,048	0.00%
2018/12/10	1	43.90	1	43.45	44.35	0	3,060	0.00%
2018/12/06	6	45.00	0	0.00	44.40	6	3,087	0.19%
2018/12/04	0	0.00	2	46.98	46.90	-2	3,072	-0.07%
2018/12/03	1	48.55	0	0.00	48.60	1	3,083	0.03%
2018/11/29	1	45.00	3	44.75	44.45	-2	2,983	-0.07%
2018/11/28	2	41.70	3	41.85	42.30	-1	2,850	-0.04%
2018/11/23	3	40.77	4	40.63	40.60	-1	2,806	-0.04%
2018/11/19	15	42.83	15	42.30	42.30	0	2,752	0.00%
2018/11/16	8	41.18	15	40.71	41.10	-7	2,609	-0.27%
2018/11/15	13	39.44	7	39.79	39.45	6	2,533	0.24%
2018/11/14	2	41.20	2	41.00	40.80	0	2,490	0.00%
2018/11/13	1	40.10	3	39.98	40.05	-2	2,384	-0.08%
2018/11/12	0	0.00	1	37.95	37.50	-1	2,262	-0.04%
2018/11/09	9	37.47	0	0.00	36.50	9	2,214	0.41%
2018/11/08	0	0.00	6	39.58	39.50	-6	2,134	-0.28%
2018/11/07	1	38.50	0	0.00	38.50	1	2,098	0.05%
2018/11/05	1	40.40	0	0.00	39.90	1	2,094	0.05%
2018/11/02	3	40.55	3	40.97	41.00	0	2,096	0.00%
2018/11/01	4	41.78	0	0.00	41.30	4	2,095	0.19%
2018/10/29	0	0.00	2	40.08	39.95	-2	2,189	-0.09%
2018/10/26	0	0.00	6	40.75	40.00	-6	2,203	-0.27%
2018/10/25	4	41.66	0	0.00	40.90	4	2,219	0.18%
2018/10/24	0	0.00	2	44.65	45.40	-2	2,205	-0.09%
2018/10/23	1	43.95	0	0.00	43.80	1	2,244	0.04%
2018/10/22	0	0.00	1	45.40	44.95	-1	2,275	-0.04%
2018/10/17	1	44.85	3	44.73	44.00	-2	2,263	-0.09%
2018/10/11	3	43.28	1	43.05	43.05	2	2,478	0.08%
2018/10/08	0	0.00	2	49.03	49.20	-2	2,459	-0.08%
2018/10/05	5	48.38	4	47.48	47.75	1	2,491	0.04%
2018/10/04	2	50.08	1	50.20	50.20	1	2,473	0.04%
2018/10/03	5	50.88	2	52.75	50.40	3	2,488	0.12%
2018/10/02	4	51.00	5	51.54	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	6	50.13	50.40	-6	2,422	-0.25%
2018/09/28	0	0.00	1	48.85	48.85	-1	2,425	-0.04%
2018/09/27	1	48.95	0	0.00	48.70	1	2,432	0.04%
2018/09/26	0	0.00	3	49.08	49.15	-3	2,440	-0.12%
2018/09/25	2	48.30	0	0.00	48.25	2	2,441	0.08%
2018/09/21	1	49.40	1	49.00	49.00	0	2,451	0.00%
2018/09/20	1	49.60	1	50.50	49.00	0	2,524	0.00%
2018/09/19	2	49.65	2	50.15	50.20	0	2,482	0.00%
2018/09/18	0	0.00	2	48.23	48.20	-2	2,449	-0.08%
2018/09/17	2	47.98	1	48.45	48.45	1	2,441	0.04%
2018/09/14	2	47.30	3	47.83	48.45	-1	2,438	-0.04%
2018/09/13	2	47.33	0	0.00	46.85	2	2,424	0.08%
2018/09/12	1	47.50	0	0.00	48.00	1	2,438	0.04%
2018/09/11	5	47.90	0	0.00	47.30	5	2,439	0.20%
2018/09/07	4	51.28	0	0.00	51.30	4	2,415	0.17%
2018/08/31	2	56.75	1	57.00	57.00	1	2,314	0.04%
2018/08/30	1	59.10	0	0.00	57.70	1	2,359	0.04%
2018/08/28	0	0.00	6	58.80	59.00	-6	2,385	-0.25%
2018/08/24	0	0.00	1	55.90	55.80	-1	2,329	-0.04%
2018/08/23	1	55.60	1	57.10	55.60	0	2,337	0.00%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/17	0	0.00	1	58.80	57.60	-1	2,340	-0.04%
2018/08/16	1	57.70	1	58.40	58.00	0	2,365	0.00%
2018/08/15	1	58.30	1	59.30	58.10	0	2,373	0.00%
2018/08/09	1	59.60	0	0.00	59.60	1	2,390	0.04%
2018/08/08	1	60.50	11	60.01	60.40	-10	2,374	-0.42%
2018/08/07	1	59.70	2	60.00	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	1	58.30	58.80	-1	2,257	-0.04%
2018/08/03	9	56.91	1	57.10	57.10	8	2,265	0.35%
2018/08/02	0	0.00	3	56.80	56.50	-3	2,267	-0.13%
2018/08/01	1	56.30	2	57.70	57.70	-1	2,247	-0.04%
2018/07/31	2	57.70	0	0.00	57.50	2	2,207	0.09%
2018/07/30	2	57.65	1	57.10	56.50	1	2,214	0.05%
2018/07/27	1	56.10	16	56.00	56.40	-15	2,182	-0.69%
2018/07/26	2	54.80	2	54.50	54.80	0	2,166	0.00%
2018/07/24	0	0.00	4	54.73	55.70	-4	2,180	-0.18%
2018/07/23	13	56.18	0	0.00	55.20	13	2,183	0.60%
2018/07/20	2	54.15	2	54.15	55.80	0	2,136	0.00%
2018/07/19	1	53.90	2	54.10	53.40	-1	2,080	-0.05%
2018/07/18	6	52.60	1	54.00	52.60	5	2,038	0.25%
2018/07/16	1	53.00	0	0.00	52.90	1	2,047	0.05%
2018/07/13	0	0.00	3	53.97	54.20	-3	2,049	-0.15%
2018/07/12	2	52.60	0	0.00	52.50	2	2,022	0.10%
2018/07/10	3	54.23	0	0.00	54.30	3	2,046	0.15%
2018/07/06	2	55.20	2	54.90	54.90	0	2,053	0.00%
2018/07/04	1	59.60	4	59.40	59.00	-3	2,066	-0.15%
2018/07/03	11	60.09	0	0.00	59.80	11	2,073	0.53%
2018/07/02	1	61.40	0	0.00	60.00	1	2,065	0.05%
2018/06/29	0	0.00	3	62.70	61.80	-3	2,057	-0.15%
2018/06/28	0	0.00	4	59.50	59.70	-4	1,968	-0.20%
2018/06/27	2	58.40	0	0.00	58.80	2	1,972	0.10%
2018/06/26	0	0.00	1	59.30	58.20	-1	1,966	-0.05%
2018/06/22	2	58.00	3	58.77	58.90	-1	1,967	-0.05%
2018/06/21	1	59.50	0	0.00	59.00	1	1,976	0.05%
2018/06/20	3	60.57	0	0.00	60.50	3	1,999	0.15%
2018/06/19	0	0.00	2	62.80	61.30	-2	2,030	-0.10%
2018/06/15	0	0.00	1	61.70	61.50	-1	2,026	-0.05%
2018/06/14	2	62.15	1	63.20	61.10	1	2,064	0.05%
2018/06/13	0	0.00	1	61.50	61.80	-1	2,054	-0.05%
2018/06/12	2	61.10	2	62.00	60.80	0	2,089	0.00%
2018/06/11	1	61.40	0	0.00	61.70	1	2,085	0.05%
2018/06/07	0	0.00	1	63.60	63.10	-1	2,104	-0.05%
2018/06/06	0	0.00	3	62.20	62.60	-3	2,076	-0.14%
2018/06/05	2	59.20	2	60.00	59.20	0	2,032	0.00%
2018/06/04	0	0.00	3	58.50	58.80	-3	2,014	-0.15%
2018/06/01	5	58.10	0	0.00	57.60	5	2,017	0.25%
2018/05/31	0	0.00	5	58.30	58.30	-5	2,071	-0.24%
2018/05/30	5	57.60	5	57.40	57.20	0	2,110	0.00%
2018/05/25	5	57.20	0	0.00	57.70	5	2,240	0.22%
2018/05/24	1	55.60	1	56.20	57.50	0	2,353	0.00%
2018/05/23	1	56.70	1	56.50	56.50	0	2,358	0.00%
2018/05/22	0	0.00	2	56.50	56.70	-2	2,401	-0.08%
2018/05/21	0	0.00	1	56.90	56.90	-1	2,449	-0.04%
2018/05/18	1	55.90	0	0.00	55.30	1	2,413	0.04%
2018/05/15	2	56.65	1	57.20	56.90	1	2,500	0.04%
2018/05/11	3	59.27	4	58.30	58.20	-1	2,537	-0.04%
2018/05/10	2	58.80	2	60.80	60.80	0	2,517	0.00%
2018/05/08	1	58.40	1	59.10	59.20	0	2,538	0.00%
2018/05/07	0	0.00	4	59.35	59.00	-4	2,566	-0.16%
2018/05/04	1	56.90	0	0.00	56.70	1	2,594	0.04%
2018/05/03	2	58.30	0	0.00	58.00	2	2,649	0.08%
2018/05/02	1	59.30	1	60.00	59.60	0	2,695	0.00%
2018/04/30	0	0.00	1	58.90	60.50	-1	2,767	-0.04%
2018/04/27	2	58.20	1	59.10	56.60	1	2,854	0.04%
2018/04/26	0	0.00	1	58.90	58.60	-1	2,895	-0.03%
2018/04/25	1	57.80	0	0.00	57.80	1	2,946	0.03%
2018/04/24	1	57.40	0	0.00	57.80	1	3,008	0.03%
2018/04/23	1	61.00	0	0.00	60.80	1	3,067	0.03%
2018/04/20	1	61.10	1	62.40	61.20	0	3,170	0.00%
2018/04/19	1	61.30	0	0.00	61.20	1	3,246	0.03%
2018/04/18	1	61.30	0	0.00	61.10	1	3,325	0.03%
2018/04/17	1	61.80	2	61.90	62.00	-1	3,406	-0.03%
2018/04/13	3	61.67	0	0.00	61.40	3	3,752	0.08%
2018/04/11	0	0.00	1	62.90	62.10	-1	3,943	-0.03%
2018/04/10	0	0.00	1	61.30	61.30	-1	3,984	-0.03%
2018/04/09	1	61.80	2	62.10	61.40	-1	4,111	-0.02%
2018/04/03	5	63.40	3	63.30	63.20	2	4,131	0.05%
2018/04/02	0	0.00	1	64.00	64.20	-1	4,145	-0.02%
2018/03/30	2	63.10	2	63.75	62.20	0	4,181	0.00%
2018/03/29	2	64.00	0	0.00	64.40	2	4,165	0.05%
2018/03/28	0	0.00	1	64.00	63.90	-1	4,168	-0.02%
2018/03/27	1	63.20	4	63.55	63.30	-3	4,155	-0.07%
2018/03/26	5	63.64	4	64.35	63.00	1	4,159	0.02%
2018/03/23	2	60.55	2	64.10	64.50	0	4,164	0.00%
2018/03/22	1	65.10	0	0.00	63.30	1	4,141	0.02%
2018/03/21	1	65.80	1	66.30	65.80	0	4,126	0.00%
2018/03/20	6	66.82	1	67.30	66.00	5	4,143	0.12%
2018/03/19	3	69.53	5	70.00	69.00	-2	4,120	-0.05%
2018/03/16	1	68.80	5	70.48	71.40	-4	4,144	-0.10%
2018/03/15	1	69.20	1	68.80	68.80	0	4,142	0.00%
2018/03/14	2	68.95	0	0.00	69.00	2	4,215	0.05%
2018/03/13	5	69.88	6	70.00	69.90	-1	4,231	-0.02%
2018/03/12	1	68.70	0	0.00	68.30	1	4,264	0.02%
2018/03/09	6	69.75	2	70.25	69.60	4	4,326	0.09%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/06	1	69.40	1	70.40	70.50	0	4,424	0.00%
2018/03/05	6	71.57	0	0.00	70.60	6	4,465	0.13%
2018/03/02	2	72.00	4	72.65	72.60	-2	4,465	-0.04%
2018/03/01	2	73.10	1	73.70	74.00	1	4,472	0.02%
2018/02/27	3	75.40	0	0.00	75.00	3	4,433	0.07%
2018/02/23	2	74.05	0	0.00	74.20	2	4,593	0.04%
2018/02/22	0	0.00	1	74.40	74.00	-1	4,790	-0.02%
2018/02/21	1	73.40	0	0.00	72.80	1	4,746	0.02%
2018/02/12	3	73.60	1	73.70	73.30	2	4,688	0.04%
2018/02/09	1	73.90	0	0.00	74.60	1	4,675	0.02%
2018/02/08	1	77.10	3	77.77	76.70	-2	4,627	-0.04%
2018/02/07	0	0.00	3	77.67	78.90	-3	4,601	-0.07%
2018/02/06	1	74.00	0	0.00	74.30	1	4,559	0.02%
2018/02/05	2	78.80	1	79.30	79.40	1	4,541	0.02%
2018/02/02	2	80.50	0	0.00	79.90	2	4,517	0.04%
2018/02/01	1	81.60	2	82.90	81.90	-1	4,504	-0.02%
2018/01/30	3	82.00	2	82.70	82.70	1	4,526	0.02%
2018/01/25	3	82.00	2	82.70	82.00	1	4,443	0.02%
2018/01/24	0	0.00	3	82.47	82.40	-3	4,483	-0.07%
2018/01/23	3	81.70	0	0.00	81.40	3	4,510	0.07%
2018/01/19	0	0.00	2	77.35	77.50	-2	4,505	-0.04%
2018/01/18	3	76.57	0	0.00	75.80	3	4,455	0.07%
2018/01/17	4	77.33	2	77.80	77.90	2	4,395	0.05%
2018/01/16	10	80.42	7	81.10	80.30	3	4,293	0.07%
2018/01/15	2	79.45	0	0.00	79.00	2	4,172	0.05%
2018/01/12	0	0.00	1	76.80	76.40	-1	4,088	-0.02%
2018/01/11	3	74.87	1	74.60	74.40	2	4,021	0.05%
2018/01/10	4	76.13	1	75.50	74.00	3	3,986	0.08%
2018/01/09	5	80.88	0	0.00	79.30	5	3,779	0.13%
2018/01/08	4	84.50	3	85.27	84.00	1	3,662	0.03%
2018/01/05	3	90.10	1	91.70	88.30	2	3,612	0.06%
2018/01/04	6	87.80	5	88.20	88.00	1	3,514	0.03%
2018/01/03	0	0.00	2	85.45	87.30	-2	3,549	-0.06%