致伸 (4915)-永豐金-高雄券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.2
漲跌
--
漲幅
0.00%
成交量
4,625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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	0	0.00	3	94.20	96.20	-3	5,972	-0.05%
2024/05/06	0	0.00	1.2	95.62	96.20	-1.2	5,933	-0.02%
2024/05/03	0	0.00	2	97.40	96.40	-2	5,857	-0.03%
2024/05/02	11	96.50	2	96.50	94.60	9	5,742	0.16%
2024/04/30	19.1	96.61	26	97.55	97.00	-6.9	5,565	-0.12%
2024/04/29	0	0.00	2	89.10	89.10	-2	5,238	-0.04%
2024/04/26	0	0.00	1	86.80	87.40	-1	5,220	-0.02%
2024/04/23	0	0.00	0.2	87.50	88.00	-0.2	5,167	0.00%
2024/04/22	1.2	85.20	1	86.00	85.80	0.2	5,116	0.00%
2024/04/18	2	86.85	1.1	86.87	87.00	0.9	4,989	0.02%
2024/04/16	0	0.00	3	84.53	84.70	-3	4,932	-0.06%
2024/04/15	0	0.00	2	85.60	85.30	-2	4,895	-0.04%
2024/04/12	3	85.23	1	86.80	85.00	2	4,934	0.04%
2024/04/09	0	0.00	1	83.50	83.30	-1	4,947	-0.02%
2024/04/01	0	83.60	10	83.39	82.70	-10	5,017	-0.20%
2024/03/29	16	84.29	33	83.32	83.70	-17	4,986	-0.34%
2024/03/28	28.1	86.80	4	87.37	85.80	24.1	4,785	0.50%
2024/03/27	2	85.45	0	0.00	85.20	2	4,614	0.04%
2024/03/26	1	81.50	1	82.00	82.10	0	4,584	0.00%
2024/03/25	0	0.00	0.1	83.10	82.80	-0.1	4,669	0.00%
2024/03/22	1	85.10	0.1	84.50	84.50	1	4,739	0.02%
2024/03/21	8	85.79	10.1	85.45	86.70	-2.1	4,831	-0.04%
2024/03/20	0	90.00	2.2	88.32	85.50	-2.2	4,867	-0.05%
2024/03/19	0	83.00	0	83.60	85.00	0	4,775	0.00%
2024/03/18	1	81.00	2.1	80.49	80.20	-1	4,679	-0.02%
2024/03/14	1.3	78.58	1	79.50	79.50	0.3	4,607	0.01%
2024/03/13	0	80.00	3	79.06	78.70	-3	4,524	-0.07%
2024/03/12	0	77.30	2	76.00	77.50	-2	4,410	-0.05%
2024/03/11	0	0.00	2	74.40	74.60	-2	4,378	-0.05%
2024/03/08	1	73.00	3.8	74.10	73.30	-2.8	4,365	-0.06%
2024/03/07	2	75.90	0	0.00	75.80	2	4,238	0.05%
2024/03/06	1	76.80	0	0.00	76.90	1	4,203	0.02%
2024/03/05	1.1	75.04	0	75.50	76.80	1.1	4,210	0.03%
2024/03/04	0	75.93	3.3	75.77	75.70	-3.3	4,155	-0.08%
2024/03/01	0	73.35	1.3	73.55	73.10	-1.3	4,067	-0.03%
2024/02/29	0	72.60	0.1	72.01	72.80	-0.1	4,014	0.00%
2024/02/27	0.2	71.58	5	71.04	72.00	-4.8	3,969	-0.12%
2024/02/26	1	72.10	0	0.00	72.00	1	3,924	0.03%
2024/02/23	5.1	71.85	16.2	72.08	72.40	-11	3,887	-0.28%
2024/02/22	1	72.40	3	71.43	71.20	-2	3,832	-0.05%
2024/02/21	1.1	69.18	1	69.40	68.90	0.1	3,686	0.00%
2024/02/20	1.1	68.81	0	0.00	68.90	1.1	3,651	0.03%
2024/02/19	3	69.50	0	0.00	69.10	3	3,650	0.08%
2024/02/16	3	68.63	0	0.00	68.30	3	3,645	0.08%
2024/02/15	0	68.20	5.7	67.80	68.50	-5.7	3,661	-0.16%
2024/02/05	0.3	66.30	2	66.10	66.60	-1.7	3,579	-0.05%
2024/02/02	0.1	66.30	0	0.00	66.50	0.1	3,606	0.00%
2024/02/01	3.4	65.96	4	66.10	66.50	-0.6	3,653	-0.02%
2024/01/31	1	65.80	0	0.00	65.70	1	3,689	0.03%
2024/01/30	1	65.80	0	0.00	65.80	1	3,775	0.03%
2024/01/29	0	0.00	3	65.90	66.70	-3	3,831	-0.08%
2024/01/25	0	0.00	11	65.60	65.80	-11	3,975	-0.28%
2024/01/24	1	64.90	1	65.20	65.10	0	4,247	0.00%
2024/01/23	3	64.90	0	0.00	65.10	3	4,255	0.07%
2024/01/22	7	64.96	0	0.00	64.80	7	4,254	0.16%
2024/01/18	1	64.90	0	0.00	64.80	1	4,279	0.02%
2024/01/17	1	65.40	1	65.50	65.30	0	4,274	0.00%
2024/01/16	0	0.00	64.1	65.90	65.90	-64.1	4,329	-1.48%
2024/01/15	0	0.00	1	65.40	65.80	-1	4,353	-0.02%
2024/01/12	13	64.85	0	0.00	64.90	13	4,376	0.30%
2024/01/11	15	65.07	0	0.00	65.00	15	4,394	0.34%
2024/01/10	4	64.80	1	65.40	65.60	3	4,427	0.07%
2024/01/09	1	65.00	0	0.00	64.90	1	4,406	0.02%
2024/01/08	21	64.73	3	65.30	65.50	18	4,407	0.41%
2024/01/05	18	66.39	0	0.00	66.40	18	4,324	0.42%
2024/01/04	1	66.40	74	66.41	67.20	-73	4,322	-1.69%
2024/01/03	0	0.00	1	67.80	67.20	-1	4,297	-0.02%
2024/01/02	1	67.40	2	67.50	67.50	-1	4,282	-0.02%
2023/12/29	0	0.00	5.5	67.27	67.70	-5.5	4,260	-0.13%
2023/12/26	4	65.78	0	0.00	66.10	4	4,168	0.10%
2023/12/25	1	65.30	2	65.75	66.00	-1	4,151	-0.02%
2023/12/22	3	65.57	1	65.40	65.70	2	4,124	0.05%
2023/12/21	68.2	65.90	69	66.33	66.20	-0.8	4,084	-0.02%
2023/12/20	6	66.33	2	67.05	67.10	4	4,009	0.10%
2023/12/19	13	66.08	0	0.00	65.90	13	3,879	0.34%
2023/12/18	3	66.30	0	0.00	66.60	3	3,773	0.08%
2023/12/15	3	66.83	6	67.12	66.20	-3	3,702	-0.08%
2023/12/14	2	66.30	1	65.90	66.80	1	3,588	0.03%
2023/12/13	2	64.35	0	0.00	65.70	2	3,517	0.06%
2023/12/12	21	63.91	8	63.98	64.20	13	3,520	0.37%
2023/12/11	11.1	63.63	5	63.70	63.50	6.1	3,570	0.17%
2023/12/08	3	63.80	1	63.80	63.80	2	3,727	0.05%
2023/12/07	6	64.12	1	64.30	63.80	5	4,022	0.12%
2023/12/06	7.1	64.10	0	0.00	63.90	7.1	4,072	0.17%
2023/12/05	8	64.55	0	0.00	64.70	8	4,088	0.20%
2023/12/04	22	64.93	0	0.00	64.80	22	4,222	0.52%
2023/12/01	0	0.00	3.5	65.13	65.20	-3.5	4,303	-0.08%
2023/11/30	0	0.00	0.4	65.13	64.50	-0.4	4,396	-0.01%
2023/11/29	1	65.70	2.1	65.80	65.50	-1.1	4,342	-0.03%
2023/11/28	0	0.00	2	65.10	65.10	-2	4,353	-0.05%
2023/11/27	0	0.00	1	64.70	64.40	-1	4,359	-0.02%
2023/11/24	0	0.00	1.3	64.75	64.60	-1.3	4,391	-0.03%
2023/11/22	1	63.80	0	0.00	64.20	1	4,419	0.02%
2023/11/21	3.2	64.40	0	0.00	64.10	3.2	4,436	0.07%
2023/11/17	1	63.80	0	0.00	63.70	1	4,417	0.02%
2023/11/16	1	63.80	0	0.00	63.80	1	4,407	0.02%
2023/11/14	1.4	63.90	0	0.00	63.70	1.4	4,358	0.03%
2023/11/13	0.3	64.57	0	0.00	64.50	0.3	4,336	0.01%
2023/11/10	0	64.50	0.1	64.40	64.30	-0.1	4,368	0.00%
2023/11/09	0.1	64.10	0	0.00	64.00	0.1	4,355	0.00%
2023/11/08	0	0.00	2	64.50	64.30	-2	4,333	-0.05%
2023/11/07	5	63.42	2	63.60	63.40	3	4,293	0.07%
2023/11/06	1	64.70	1	64.70	64.60	0	4,229	0.00%
2023/11/03	3.1	62.61	0	0.00	63.30	3.1	4,184	0.07%
2023/11/02	4	62.90	2	62.75	63.10	2	4,161	0.05%
2023/11/01	10.2	64.24	3.1	63.03	62.40	7.1	4,091	0.17%
2023/10/31	1.1	69.75	0	0.00	69.00	1.1	3,844	0.03%
2023/10/30	0.1	69.10	0	0.00	70.00	0.1	3,906	0.00%
2023/10/27	0.1	69.00	0	0.00	69.00	0.1	3,948	0.00%
2023/10/26	1.3	69.39	0	0.00	69.00	1.3	4,012	0.03%
2023/10/24	3	70.80	0	0.00	70.50	3	4,120	0.07%
2023/10/23	0	0.00	3	68.90	70.20	-3	4,025	-0.07%
2023/10/20	3.1	68.97	0	0.00	68.80	3.1	4,015	0.08%
2023/10/19	10	70.40	0	0.00	70.30	10	4,015	0.25%
2023/10/17	0	0.00	2	70.45	69.90	-2	4,062	-0.05%
2023/10/16	0	0.00	14.5	70.10	69.90	-14.5	4,098	-0.35%
2023/10/13	0	0.00	1	72.60	71.70	-1	4,124	-0.02%
2023/10/12	1	71.70	0.1	71.40	71.90	0.9	4,126	0.02%
2023/10/11	0	71.00	2	71.20	71.20	-2	4,123	-0.05%
2023/10/06	3	70.53	0	0.00	70.00	3	4,156	0.07%
2023/10/05	1	70.80	0	0.00	71.00	1	4,178	0.02%
2023/10/02	1.1	69.26	0	0.00	69.10	1.1	4,167	0.03%
2023/09/28	0.1	69.80	0	0.00	69.20	0.1	4,223	0.00%
2023/09/27	2.1	69.30	0	0.00	69.40	2.1	4,276	0.05%
2023/09/26	0	0.00	1	70.70	70.20	-1	4,428	-0.02%
2023/09/25	0	0.00	2	71.60	71.70	-2	4,468	-0.04%
2023/09/22	3	69.53	10	69.30	70.30	-7	4,495	-0.16%
2023/09/21	5	70.10	1	70.30	70.00	4	4,626	0.09%
2023/09/20	7	71.47	0	0.00	70.90	7	4,615	0.15%
2023/09/19	3	73.00	2	73.75	73.00	1	4,529	0.02%
2023/09/18	1	73.00	10	72.79	72.30	-9	4,483	-0.20%
2023/09/15	2	72.25	1	71.80	71.90	1	4,428	0.02%
2023/09/14	0	71.60	1.2	71.63	71.80	-1.2	4,349	-0.03%
2023/09/13	10	71.57	1.2	71.93	71.70	8.8	4,260	0.21%
2023/09/12	4.5	70.44	8.6	71.08	70.40	-4.1	4,110	-0.10%
2023/09/11	3	68.13	0.2	67.85	67.90	2.8	3,817	0.07%
2023/09/08	4	68.35	0.3	68.18	68.30	3.7	3,782	0.10%
2023/09/07	1.2	68.56	1.2	68.65	68.30	0	3,796	0.00%
2023/09/06	3	67.73	0	0.00	68.00	3	3,658	0.08%
2023/09/05	0	0.00	4.2	67.40	67.80	-4.2	3,589	-0.12%
2023/09/04	1	66.00	0	0.00	65.80	1	3,513	0.03%
2023/09/01	1	65.80	1	66.10	65.90	0	3,514	0.00%
2023/08/31	0	0.00	0.1	66.20	66.30	-0.1	3,556	0.00%
2023/08/29	0	0.00	1	64.50	65.40	-1	3,574	-0.03%
2023/08/28	1	64.60	2	64.90	64.40	-1	3,572	-0.03%
2023/08/25	2	65.10	1	65.20	65.20	1	3,587	0.03%
2023/08/24	1	64.90	0	0.00	64.80	1	3,597	0.03%
2023/08/22	1.1	63.97	0	0.00	63.90	1.1	3,721	0.03%
2023/08/21	0.1	64.20	0	0.00	64.10	0.1	3,866	0.00%
2023/08/18	2	64.25	2	64.05	63.90	0	3,901	0.00%
2023/08/17	5.5	64.36	1.1	64.49	64.50	4.4	3,928	0.11%
2023/08/15	1	62.90	0.1	62.90	62.90	0.9	3,902	0.02%
2023/08/14	3.2	62.11	0.1	62.40	61.90	3.1	3,906	0.08%
2023/08/11	0.1	63.30	0	0.00	62.80	0.1	3,924	0.00%
2023/08/10	0	63.65	3	63.53	63.30	-3	3,934	-0.08%
2023/08/09	1.2	63.62	0	0.00	63.90	1.2	3,923	0.03%
2023/08/08	1.2	63.32	2	63.80	63.60	-0.8	3,916	-0.02%
2023/08/07	0.2	64.70	0.1	64.50	64.60	0.1	3,912	0.00%
2023/08/04	0.1	63.32	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	0.3	63.97	0.2	63.81	64.00	0.1	3,880	0.00%
2023/07/31	2.5	65.07	0.1	65.40	64.50	2.4	3,913	0.06%
2023/07/28	3.2	65.84	1.3	66.25	66.00	1.9	3,870	0.05%
2023/07/27	0.1	64.80	1	64.90	64.40	-0.9	3,885	-0.02%
2023/07/25	0	0.00	1.1	64.67	64.70	-1.1	3,848	-0.03%
2023/07/24	0	63.80	0	0.00	63.60	0	3,823	0.00%
2023/07/21	0	64.80	0.2	64.11	64.40	-0.2	3,803	-0.01%
2023/07/20	0	0.00	2	63.10	63.40	-2	3,723	-0.05%
2023/07/19	1.1	62.83	0	0.00	62.90	1.1	3,724	0.03%
2023/07/18	2	64.54	2	64.60	64.60	0	3,711	0.00%
2023/07/17	2	63.85	1.7	63.84	64.10	0.3	3,697	0.01%
2023/07/14	1	63.40	1.1	63.95	63.60	-0.1	3,723	0.00%
2023/07/13	0	0.00	2	63.60	63.30	-2	3,730	-0.05%
2023/07/12	0.3	62.60	3.1	63.03	62.90	-2.8	3,709	-0.08%
2023/07/11	0	61.70	2	61.70	62.00	-2	3,679	-0.05%
2023/07/10	0	0.00	4	60.50	60.50	-4	3,681	-0.11%
2023/07/07	2	60.90	0	0.00	60.60	2	3,693	0.05%
2023/07/06	6	61.44	0	0.00	61.70	6	3,673	0.16%
2023/07/05	1	62.89	2	62.20	63.00	-1	3,596	-0.03%
2023/07/04	2	61.20	0	0.00	61.40	2	3,530	0.06%
2023/07/03	5	65.98	2	65.90	65.90	3	3,373	0.09%
2023/06/30	0	0.00	1	65.90	65.80	-1	3,307	-0.03%
2023/06/29	1	68.00	1.1	67.96	65.80	-0.1	3,259	0.00%
2023/06/28	0	65.00	3	65.60	65.50	-3	3,103	-0.10%
2023/06/27	0	64.80	0	0.00	64.50	0	3,082	0.00%
2023/06/26	0	0.00	1	64.60	64.60	-1	3,075	-0.03%
2023/06/21	0	65.47	6	65.35	65.90	-6	3,081	-0.19%
2023/06/20	0.1	65.10	4	64.91	65.00	-4	3,106	-0.13%
2023/06/19	0	0.00	14	65.38	65.40	-14	3,115	-0.45%
2023/06/16	0	0.00	1.1	65.83	65.70	-1.1	3,124	-0.04%
2023/06/15	2	66.00	0.1	66.10	66.00	1.9	3,130	0.06%
2023/06/14	0.2	66.00	0	0.00	65.70	0.2	3,189	0.01%
2023/06/13	1.5	66.19	2	65.70	66.30	-0.5	3,252	-0.02%
2023/06/12	2	65.00	1.5	65.04	65.00	0.5	3,212	0.02%
2023/06/09	0	0.00	1	65.20	65.40	-1	3,219	-0.03%
2023/06/08	1	64.50	0	64.40	64.90	1	3,243	0.03%
2023/06/07	1.1	64.40	1	64.50	64.50	0	3,259	0.00%
2023/06/06	0	0.00	2.3	64.36	64.60	-2.3	3,312	-0.07%
2023/06/05	1.3	65.58	2	65.50	65.40	-0.7	3,279	-0.02%
2023/06/02	4.1	64.83	0	0.00	64.50	4.1	3,338	0.12%
2023/06/01	1	64.80	0	0.00	64.70	1	3,416	0.03%
2023/05/30	0.2	64.07	0	0.00	64.00	0.2	3,695	0.00%
2023/05/29	0.1	64.20	0	0.00	64.40	0.1	3,896	0.00%
2023/05/26	13	64.35	13	64.18	64.10	0	3,999	0.00%
2023/05/25	7.2	64.73	1	64.80	64.60	6.2	3,927	0.16%
2023/05/24	1.1	62.70	0.2	62.45	62.70	0.9	3,816	0.02%
2023/05/23	0	0.00	3	63.13	63.40	-3	3,802	-0.08%
2023/05/22	2.3	63.00	5.1	62.80	63.10	-2.8	3,776	-0.07%
2023/05/18	1	62.40	1.2	62.40	62.50	-0.2	3,817	-0.01%
2023/05/17	0	0.00	0.4	62.78	62.60	-0.4	3,832	-0.01%
2023/05/16	0	0.00	1.1	62.30	62.50	-1.1	3,798	-0.03%
2023/05/12	0	0.00	1	61.00	61.80	-1	3,888	-0.03%
2023/05/11	0.1	61.50	0	0.00	60.80	0.1	3,938	0.00%
2023/05/10	0	0.00	0.5	62.27	62.20	-0.5	3,932	-0.01%
2023/05/09	0.6	62.01	2	62.10	61.70	-1.4	3,953	-0.03%
2023/05/08	5.1	61.74	5	61.92	61.60	0.1	3,971	0.00%
2023/05/05	1.5	62.73	1	62.40	62.50	0.5	4,006	0.01%
2023/05/04	6.1	62.86	0	0.00	62.20	6.1	3,977	0.15%
2023/05/03	6	61.65	9	61.80	62.50	-3	4,012	-0.08%
2023/05/02	0	60.70	0	0.00	60.60	0	3,946	0.00%
2023/04/27	0	58.60	0	0.00	59.70	0	3,982	0.00%
2023/04/26	0.1	58.71	1	58.80	58.80	-0.9	3,982	-0.02%
2023/04/25	0.1	59.20	1	60.40	58.90	-0.9	3,991	-0.02%
2023/04/24	0.1	60.00	1	59.80	59.90	-0.9	3,977	-0.02%
2023/04/21	1.1	59.81	0	0.00	59.80	1.1	3,965	0.03%
2023/04/20	3	60.90	3	60.60	60.50	0	3,968	0.00%
2023/04/19	1	62.10	1	62.20	61.40	0	3,951	0.00%
2023/04/18	0.4	61.73	0	0.00	61.40	0.4	3,944	0.01%
2023/04/17	1	61.80	0	0.00	61.60	1	3,932	0.03%
2023/04/14	4	60.95	0	0.00	60.80	4	3,885	0.10%
2023/04/13	1	61.20	0	0.00	61.00	1	3,865	0.03%
2023/04/12	1.1	60.92	0	0.00	61.10	1.1	3,848	0.03%
2023/04/11	2	60.50	0	0.00	60.70	2	3,841	0.05%
2023/04/07	3.1	60.64	1	60.50	60.40	2.1	3,821	0.05%
2023/03/31	1.1	60.43	0	0.00	60.40	1.1	3,827	0.03%
2023/03/29	0	0.00	1	60.80	60.80	-1	3,865	-0.03%
2023/03/28	0.3	60.73	3.2	61.28	60.30	-2.9	3,947	-0.07%
2023/03/27	1	61.90	0	0.00	61.30	1	3,941	0.03%
2023/03/24	0.2	61.60	0	0.00	61.20	0.2	3,943	0.00%
2023/03/23	0	61.20	2	61.20	61.50	-2	3,967	-0.05%
2023/03/22	1.2	60.67	0	0.00	61.00	1.2	3,959	0.03%
2023/03/21	1	60.70	0	0.00	60.80	1	4,037	0.02%
2023/03/20	0.3	59.95	0	0.00	60.20	0.3	4,076	0.01%
2023/03/17	1	59.30	0	0.00	59.50	1	4,114	0.02%
2023/03/16	2.3	59.61	3	59.23	59.30	-0.7	4,099	-0.02%
2023/03/15	0.3	61.28	1	61.50	60.70	-0.7	4,078	-0.02%
2023/03/14	1	61.50	0	0.00	61.00	1	4,117	0.02%
2023/03/13	1.1	61.08	5	60.50	61.80	-3.9	4,171	-0.09%
2023/03/10	0.3	61.76	0	0.00	61.60	0.3	4,244	0.01%
2023/03/09	6.1	62.96	1	63.20	62.30	5.1	4,331	0.12%
2023/03/08	1.1	62.75	0.3	62.70	62.80	0.8	4,351	0.02%
2023/03/07	1.1	62.98	1.4	62.93	62.30	-0.3	4,460	-0.01%
2023/03/06	0	0.00	3.5	62.24	62.40	-3.5	4,434	-0.08%
2023/03/03	6.6	62.43	14	62.32	62.00	-7.5	4,488	-0.17%
2023/03/02	6	62.77	3	61.97	62.70	3	4,582	0.07%
2023/03/01	5.1	59.65	26	60.17	61.00	-20.9	4,677	-0.45%
2023/02/24	26.2	59.58	4.2	59.73	59.70	22.1	4,599	0.48%
2023/02/23	2.1	58.50	6	58.10	58.20	-3.9	4,526	-0.09%
2023/02/22	2	58.15	1	58.20	58.10	1	4,701	0.02%
2023/02/21	3	59.30	2	59.25	59.00	1	4,795	0.02%
2023/02/20	1	59.20	3.1	59.13	59.20	-2.1	4,865	-0.04%
2023/02/17	0	59.10	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	3	58.90	0	0.00	58.50	3	5,127	0.06%
2023/02/15	0	0.00	2	59.00	59.00	-2	5,358	-0.04%
2023/02/14	1	58.70	0	0.00	58.60	1	5,444	0.02%
2023/02/13	2	58.50	0	0.00	58.50	2	5,537	0.04%
2023/02/10	3	58.50	0	0.00	58.10	3	5,676	0.05%
2023/02/09	0	0.00	8	58.80	59.30	-8	5,673	-0.14%
2023/02/08	1	58.70	0	0.00	58.50	1	5,727	0.02%
2023/02/07	1.1	58.29	2	57.95	58.60	-1	5,831	-0.02%
2023/02/06	2.1	58.75	3	58.80	58.70	-1	5,979	-0.02%
2023/02/03	1	59.40	6	59.18	59.70	-5	6,177	-0.08%
2023/02/02	0.5	58.87	0	59.00	59.10	0.4	6,313	0.01%
2023/02/01	0	0.00	16	58.38	58.50	-16	6,371	-0.25%
2023/01/31	9	57.50	0	58.00	57.50	9	6,330	0.14%
2023/01/30	1.1	57.10	0	0.00	57.00	1.1	6,281	0.02%
2023/01/17	1.1	56.12	0	0.00	56.40	1.1	6,316	0.02%
2023/01/11	0.1	56.70	0	0.00	56.70	0.1	6,406	0.00%
2023/01/10	0	0.00	1	56.90	57.00	-1	6,435	-0.02%
2023/01/06	1	57.00	0	57.20	57.00	1	6,442	0.02%
2023/01/05	1	56.80	3	56.60	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	4	56.20	56.10	-4	6,455	-0.06%
2022/12/30	0	0.00	2	55.60	55.50	-2	6,521	-0.03%
2022/12/29	1	55.80	0	0.00	55.80	1	6,559	0.02%
2022/12/28	1	55.50	0	0.00	55.30	1	6,635	0.02%
2022/12/23	0	54.70	1	54.80	55.10	-1	6,882	-0.01%
2022/12/22	0	55.90	2	55.60	55.60	-2	6,896	-0.03%
2022/12/21	0	56.20	1.2	56.24	55.90	-1.2	6,928	-0.02%
2022/12/20	3	56.30	9.4	56.49	55.20	-6.3	6,955	-0.09%
2022/12/19	2	57.10	4.3	57.56	57.60	-2.3	6,889	-0.03%
2022/12/16	0	57.50	2	57.40	57.40	-2	6,907	-0.03%
2022/12/15	1	57.90	8	58.04	58.30	-7	6,888	-0.10%
2022/12/14	15	57.57	7	57.51	57.80	8	6,832	0.12%
2022/12/13	0.1	57.99	8	58.14	57.40	-7.9	6,803	-0.12%
2022/12/12	12.3	57.72	11.2	57.90	57.60	1.1	6,701	0.02%
2022/12/09	1.3	57.60	0.1	57.70	57.80	1.2	6,669	0.02%
2022/12/08	15.1	57.47	0	0.00	57.70	15.1	6,649	0.23%
2022/12/07	5	57.20	3	57.67	57.20	2	6,615	0.03%
2022/12/06	2	57.55	2.2	57.26	57.20	-0.1	6,594	0.00%
2022/12/05	3	57.87	3	58.10	57.80	0	6,615	0.00%
2022/12/02	7	58.40	4	58.50	58.30	3	6,686	0.04%
2022/12/01	10.3	57.90	260	58.17	58.00	-249.7	6,595	-3.79%	大賣/鉅額交易
2022/11/30	4	57.25	365	57.41	57.70	-361	6,517	-5.54%	大賣/鉅額交易
2022/11/29	8.3	56.65	17	56.88	56.70	-8.7	6,446	-0.13%
2022/11/28	2	57.95	1	57.50	57.40	1	6,312	0.02%
2022/11/25	3.2	57.99	3.4	58.33	57.80	-0.2	6,251	0.00%
2022/11/24	7	57.79	3	57.70	58.20	4	6,154	0.06%
2022/11/23	13.1	58.09	8	58.33	58.20	5.1	5,985	0.08%
2022/11/22	11	56.73	6	56.92	56.70	5	5,716	0.09%
2022/11/21	2	56.45	0	0.00	56.20	2	5,601	0.04%
2022/11/18	5.5	56.35	3	55.73	55.50	2.5	5,542	0.05%
2022/11/17	4	56.52	7	56.60	56.90	-3	5,371	-0.06%
2022/11/16	0	0.00	1.4	55.87	55.70	-1.4	5,318	-0.03%
2022/11/15	3	55.77	23.6	56.04	55.80	-20.6	5,260	-0.39%
2022/11/14	15	55.53	7	55.33	55.60	8	5,186	0.15%
2022/11/11	19	54.86	1	53.90	54.50	18	5,120	0.35%
2022/11/10	7	53.27	0	0.00	53.00	7	4,940	0.14%
2022/11/09	122	53.82	0	0.00	54.10	122	4,854	2.51%	大買/鉅額交易
2022/11/08	122.4	54.50	0	0.00	53.90	122.4	4,775	2.56%	大買/鉅額交易
2022/11/07	3	55.47	2	55.40	55.10	1	4,676	0.02%
2022/11/04	0.1	54.60	0	0.00	54.00	0.1	4,657	0.00%
2022/11/03	181	54.34	2	54.30	54.90	179	4,634	3.86%	大買/鉅額交易
2022/11/02	213	54.23	2	54.55	54.50	211	4,583	4.60%	大買/鉅額交易
2022/11/01	8	53.20	2	53.30	53.20	6	4,436	0.14%
2022/10/31	6.1	54.40	2	54.35	54.10	4.1	4,267	0.10%
2022/10/28	4	55.25	3	55.43	54.60	1	4,116	0.02%
2022/10/27	0	0.00	2	55.60	55.50	-2	4,081	-0.05%
2022/10/26	0.2	54.80	1	54.60	54.40	-0.8	4,173	-0.02%
2022/10/25	1	55.70	3	56.00	54.70	-2	4,335	-0.05%
2022/10/21	9	56.87	8	56.90	56.60	1	4,890	0.02%
2022/10/20	1.1	57.03	1	57.60	57.20	0.1	5,012	0.00%
2022/10/19	1.1	59.53	0.1	59.50	59.00	1	5,105	0.02%
2022/10/18	1.3	60.30	0.1	60.20	60.10	1.2	5,323	0.02%
2022/10/13	2	61.40	0	0.00	59.90	2	5,887	0.03%
2022/10/12	0	0.00	1	62.30	62.20	-1	6,216	-0.02%
2022/10/11	2	61.45	0	0.00	61.80	2	6,278	0.03%
2022/10/07	0	0.00	2	63.00	63.60	-2	6,313	-0.03%
2022/10/05	0	0.00	4	62.43	61.90	-4	6,273	-0.06%
2022/10/04	2.1	60.13	0	0.00	59.90	2.1	6,223	0.03%
2022/10/03	2	59.98	1	61.20	60.90	1	6,164	0.02%
2022/09/30	3	63.50	0	0.00	63.80	3	6,145	0.05%
2022/09/29	0	0.00	1	65.60	65.60	-1	6,167	-0.02%
2022/09/28	2	64.85	0	0.00	64.20	2	6,213	0.03%
2022/09/27	1.1	64.49	4	64.50	65.20	-2.9	6,202	-0.05%
2022/09/26	1.1	63.23	1	63.30	61.90	0.1	6,185	0.00%
2022/09/23	1.1	64.27	1	63.90	63.40	0.1	6,295	0.00%
2022/09/22	0	66.20	1	66.30	66.50	-1	6,352	-0.02%
2022/09/16	0	66.30	4	66.23	66.10	-4	6,856	-0.06%
2022/09/15	2.1	66.71	0	0.00	66.70	2.1	6,969	0.03%
2022/09/14	1	67.60	6	68.25	68.30	-5	7,077	-0.07%
2022/09/13	0	0.00	1	69.20	69.10	-1	7,170	-0.01%
2022/09/12	3.4	69.59	1	68.60	69.70	2.4	7,223	0.03%
2022/09/08	2	68.20	8	68.66	68.80	-6	7,282	-0.08%
2022/09/07	3	67.00	1	67.10	66.90	2	7,243	0.03%
2022/09/06	0	0.00	1	65.70	66.50	-1	7,278	-0.01%
2022/09/05	1.1	66.52	1	66.50	66.60	0.1	7,353	0.00%
2022/09/02	1	67.00	0	0.00	66.60	1	7,388	0.01%
2022/09/01	4.1	66.77	1	66.90	66.60	3.1	7,471	0.04%
2022/08/31	1.1	67.10	7	67.60	67.10	-6	7,540	-0.08%
2022/08/30	1	66.60	0	0.00	66.60	1	7,579	0.01%
2022/08/29	0.2	65.70	0	0.00	65.80	0.2	7,629	0.00%
2022/08/25	1	67.10	0	0.00	66.80	1	7,774	0.01%
2022/08/24	9	66.94	2	67.10	66.90	7	7,806	0.09%
2022/08/23	8.5	66.95	4	67.00	66.70	4.5	7,850	0.06%
2022/08/22	4	69.48	4	69.45	68.90	0	7,861	0.00%
2022/08/19	4	70.03	2	70.15	69.90	2	7,904	0.03%
2022/08/18	0	0.00	3	69.07	69.40	-3	8,013	-0.04%
2022/08/17	2.2	67.80	3.1	67.43	67.20	-0.9	8,182	-0.01%
2022/08/16	2	69.10	0	68.80	68.60	2	8,279	0.02%
2022/08/15	2	68.95	0	0.00	69.10	2	8,491	0.02%
2022/08/12	3.1	69.20	4	69.45	69.00	-0.9	8,705	-0.01%
2022/08/11	3	70.17	0	0.00	70.20	3	8,748	0.03%
2022/08/10	3	71.17	2	70.90	70.80	1	8,682	0.01%
2022/08/09	2	70.15	0	0.00	69.70	2	8,617	0.02%
2022/08/08	0	70.00	0.3	69.30	70.00	-0.3	8,597	0.00%
2022/08/05	3	69.37	2	69.60	69.70	1	8,563	0.01%
2022/08/04	1	68.10	4	68.88	69.00	-3	8,518	-0.04%
2022/08/03	3	69.33	2	69.15	68.60	1	8,453	0.01%
2022/08/02	4	69.60	4	70.23	70.10	0	8,399	0.00%
2022/08/01	4.1	71.62	5	71.20	71.00	-1	8,329	-0.01%
2022/07/29	9	69.34	11	69.56	69.80	-2	8,187	-0.02%
2022/07/28	8.2	68.20	5	68.06	68.50	3.2	7,925	0.04%
2022/07/27	0	66.60	5	67.00	67.40	-5	7,758	-0.06%
2022/07/26	3	64.57	1	64.70	64.90	2	7,867	0.03%
2022/07/25	8.1	67.58	12	67.47	67.30	-3.9	7,869	-0.05%
2022/07/22	2.1	66.25	6	66.43	66.90	-3.9	7,719	-0.05%
2022/07/21	2	64.35	3.2	64.43	65.30	-1.2	7,550	-0.02%
2022/07/20	8	64.73	6	65.52	64.20	2	7,507	0.03%
2022/07/19	19	64.82	19.1	65.21	65.40	-0.1	7,307	0.00%
2022/07/18	1	61.10	5	61.78	62.50	-4	7,032	-0.06%
2022/07/15	2	61.50	4	61.40	61.30	-2	7,157	-0.03%
2022/07/14	2.2	60.10	0	0.00	60.50	2.2	7,210	0.03%
2022/07/13	2.1	60.18	0	0.00	59.40	2.1	7,215	0.03%
2022/07/12	1	59.20	0	0.00	59.20	1	7,249	0.01%
2022/07/11	2	60.95	0	0.00	60.50	2	7,311	0.03%
2022/07/08	1	61.00	0.3	61.25	61.30	0.7	7,550	0.01%
2022/07/07	1	59.70	3	59.80	60.40	-2	7,559	-0.03%
2022/07/06	5	59.36	5	58.54	58.50	0	7,551	0.00%
2022/07/04	0	0.00	6	59.75	59.50	-6	7,515	-0.08%
2022/07/01	9.2	60.93	2	61.50	60.30	7.2	7,626	0.09%
2022/06/30	1	62.50	3	62.03	61.80	-2	7,740	-0.03%
2022/06/29	9	62.80	6	62.75	62.90	3	7,647	0.04%
2022/06/28	9	61.09	13	60.97	61.40	-4	7,381	-0.05%
2022/06/27	0	0.00	2	57.60	59.00	-2	7,233	-0.03%
2022/06/24	2	57.55	1	57.40	57.10	1	7,179	0.01%
2022/06/23	2	56.40	0	0.00	56.60	2	7,130	0.03%
2022/06/22	2	60.60	1	60.40	58.80	1	6,997	0.01%
2022/06/21	3	62.20	4	62.70	62.40	-1	6,851	-0.01%
2022/06/20	3	61.17	13	61.53	60.20	-10	6,741	-0.15%
2022/06/17	3	62.57	3	62.57	62.90	0	6,645	0.00%
2022/06/14	3	63.43	11	62.54	63.20	-8	6,341	-0.13%
2022/06/13	4	63.15	1	63.50	64.00	3	6,202	0.05%
2022/06/10	2	63.55	4.1	63.65	64.00	-2.1	6,153	-0.03%
2022/06/09	2	63.45	3	63.47	63.10	-1	6,073	-0.02%
2022/06/08	0	0.00	3	62.43	63.10	-3	5,989	-0.05%
2022/06/07	12	62.08	2	62.10	62.20	10	5,902	0.17%
2022/06/06	0	0.00	5	60.54	60.40	-5	5,809	-0.09%
2022/06/02	11	61.58	10	61.64	61.30	1	5,794	0.02%
2022/06/01	2	61.50	1	61.80	62.00	1	5,680	0.02%
2022/05/31	1	61.80	8	61.30	61.80	-7	5,638	-0.12%
2022/05/30	1	61.60	1	61.75	61.00	0	5,626	0.00%
2022/05/27	1	61.90	1.1	61.23	61.10	-0.1	5,544	0.00%
2022/05/26	2	61.70	15	61.63	61.00	-13	5,480	-0.24%
2022/05/25	5	60.56	4	60.78	60.60	1	5,322	0.02%
2022/05/24	4	60.45	8	60.65	60.80	-4	5,147	-0.08%
2022/05/23	3	59.86	9.4	59.66	60.00	-6.4	4,944	-0.13%
2022/05/20	5	59.26	8.2	58.97	59.30	-3.2	4,734	-0.07%
2022/05/19	0	0.00	17	57.06	57.90	-17	4,500	-0.38%
2022/05/18	1	56.30	0	0.00	56.20	1	4,418	0.02%
2022/05/17	1	56.00	3	55.87	56.00	-2	4,431	-0.05%
2022/05/16	2	55.49	0	0.00	54.70	2	4,462	0.05%
2022/05/13	0	0.00	1	55.70	55.80	-1	4,427	-0.02%
2022/05/12	1	55.00	0	0.00	55.10	1	4,434	0.02%
2022/05/11	1	55.80	0	0.00	55.80	1	4,429	0.02%
2022/05/10	0	55.20	1.1	56.58	56.70	-1	4,417	-0.02%
2022/05/09	13	56.08	1.5	55.53	55.40	11.5	4,452	0.26%
2022/05/06	7	57.47	0	0.00	57.50	7	4,419	0.16%
2022/05/05	0	0.00	7	58.76	58.70	-7	4,418	-0.16%
2022/05/04	9	57.63	1	57.90	57.60	8	4,313	0.19%
2022/05/03	2	58.25	14	58.16	58.10	-12	4,264	-0.28%
2022/04/29	0	56.20	1	55.80	55.90	-1	4,076	-0.02%
2022/04/28	0.1	55.99	0	0.00	58.10	0.1	3,956	0.00%
2022/04/27	12.4	56.00	1.1	55.96	56.10	11.2	3,904	0.29%
2022/04/26	0	0.00	10	57.90	57.90	-10	3,839	-0.26%
2022/04/25	11	55.90	5	56.70	56.50	6	3,770	0.16%
2022/04/22	0	0.00	2	57.95	57.90	-2	3,714	-0.05%
2022/04/21	4	57.70	15.1	57.71	58.00	-11.1	3,677	-0.30%
2022/04/20	0	0.00	17	56.20	56.40	-17	3,549	-0.48%
2022/04/19	7	55.26	3	55.07	55.30	4	3,499	0.11%
2022/04/18	6	55.23	8	55.51	54.80	-2	3,509	-0.06%
2022/04/15	17	55.22	15.3	55.30	55.60	1.7	3,474	0.05%
2022/04/14	15	55.77	40	55.95	55.30	-25	3,450	-0.72%
2022/04/13	12	54.38	4	54.43	54.20	8	3,216	0.25%
2022/04/12	0	0.00	4	53.05	53.40	-4	3,224	-0.12%
2022/04/11	1	52.50	1	53.80	51.90	0	3,348	0.00%
2022/04/08	2	53.40	0.1	53.67	53.90	1.9	3,345	0.06%
2022/04/07	14	54.12	2	54.05	53.60	12	3,348	0.36%
2022/04/06	5.1	54.69	13.4	54.52	55.30	-8.3	3,239	-0.26%
2022/04/01	1	52.50	10	52.70	52.90	-9	3,160	-0.28%
2022/03/31	1	51.90	0	0.00	52.10	1	3,290	0.03%
2022/03/30	0	0.00	1	52.30	52.10	-1	3,491	-0.03%
2022/03/29	0	0.00	0.1	52.30	51.90	-0.1	4,209	0.00%
2022/03/28	2	51.60	0	0.00	51.70	2	4,668	0.04%
2022/03/25	2	52.10	0	0.00	52.10	2	4,722	0.04%
2022/03/24	1	52.30	0	52.50	52.30	1	4,756	0.02%
2022/03/23	1	52.10	0	52.50	52.20	1	4,815	0.02%
2022/03/22	1	52.00	0	0.00	52.00	1	4,828	0.02%
2022/03/21	0	0.00	0.3	52.10	51.90	-0.3	4,845	-0.01%
2022/03/18	0	0.00	9	51.70	52.00	-9	4,896	-0.18%
2022/03/17	0	0.00	3	51.80	51.80	-3	4,917	-0.06%
2022/03/16	0.1	51.20	0	0.00	51.20	0.1	4,927	0.00%
2022/03/15	1	50.90	0	0.00	51.10	1	4,973	0.02%
2022/03/14	3	51.13	1	51.70	51.70	2	5,045	0.04%
2022/03/11	2	51.40	0	0.00	51.40	2	5,135	0.04%
2022/03/10	7.3	51.79	0	0.00	51.90	7.3	5,154	0.14%
2022/03/09	0.1	51.00	0.3	50.50	51.20	-0.3	5,169	0.00%
2022/03/08	0.1	50.88	1.2	50.94	50.00	-1	5,240	-0.02%
2022/03/07	1.1	51.14	0	51.90	51.20	1.1	5,532	0.02%
2022/03/04	3	52.23	0.2	52.34	52.10	2.8	5,588	0.05%
2022/03/03	13.2	52.09	1	52.20	52.10	12.2	5,638	0.22%
2022/03/02	7	52.29	0	0.00	52.40	7	5,640	0.12%
2022/03/01	1	52.50	1	52.70	52.90	0	5,672	0.00%
2022/02/25	2	51.85	0	0.00	52.30	2	5,733	0.04%
2022/02/24	0	52.80	0	0.00	51.90	0	5,792	0.00%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	1	53.80	4	53.60	53.60	-3	5,971	-0.05%
2022/02/21	1	54.40	0	0.00	54.40	1	6,396	0.02%
2022/02/18	0	54.60	5	54.60	54.70	-5	6,706	-0.07%
2022/02/17	1	54.40	1	54.70	54.50	0	6,837	0.00%
2022/02/16	0	0.00	0	54.15	53.90	0	6,954	0.00%
2022/02/15	1.1	52.61	0	0.00	52.50	1.1	6,932	0.02%
2022/02/14	0.2	52.68	1	52.80	52.40	-0.8	6,947	-0.01%
2022/02/11	1	53.60	0	0.00	53.40	1	6,958	0.01%
2022/02/10	1.2	53.91	0	0.00	54.10	1.2	6,989	0.02%
2022/02/09	16	53.60	2	53.80	53.90	14	7,000	0.20%
2022/02/08	2	54.85	18	55.01	55.00	-16	6,971	-0.23%
2022/02/07	7	54.64	1	54.60	54.90	6	6,971	0.09%
2022/01/26	0	52.83	0	0.00	53.20	0	6,962	0.00%
2022/01/25	1	52.92	9	53.30	52.90	-8	6,996	-0.11%
2022/01/24	3	53.13	2	54.10	54.50	1	7,022	0.01%
2022/01/21	12	54.16	1	53.70	54.70	11	7,177	0.15%
2022/01/20	0	0.00	1	55.20	55.20	-1	7,121	-0.01%
2022/01/19	3	54.20	0	0.00	54.30	3	7,097	0.04%
2022/01/18	0	55.30	0	0.00	54.80	0	7,080	0.00%
2022/01/17	1	54.70	3	54.70	54.90	-2	7,060	-0.03%
2022/01/14	12.1	54.10	14	54.50	54.30	-1.9	7,032	-0.03%
2022/01/13	3	55.73	0	0.00	55.80	3	6,992	0.04%
2022/01/12	1.3	54.62	1	54.60	55.30	0.3	6,898	0.00%
2022/01/11	2	54.80	1	55.20	54.20	1	6,829	0.01%
2022/01/07	21.1	55.25	50	55.32	55.00	-29	6,737	-0.43%
2022/01/06	1	56.90	15	56.65	56.50	-14	6,650	-0.21%
2022/01/05	7.1	57.32	1	57.80	57.30	6.1	6,606	0.09%
2022/01/04	9	57.83	23	57.80	57.70	-14	6,496	-0.22%
2022/01/03	8	56.04	0	56.20	56.00	8	6,300	0.13%
2021/12/30	0	0.00	4	57.00	56.70	-4	6,236	-0.06%
2021/12/29	0	0.00	3	57.00	57.00	-3	6,182	-0.05%
2021/12/28	24.2	57.83	11	58.08	57.20	13.2	6,122	0.21%
2021/12/27	6	57.38	13	56.92	57.70	-7	5,954	-0.12%
2021/12/24	23	57.01	6	57.23	56.90	17	5,831	0.29%
2021/12/23	41.6	59.22	31	59.61	58.40	10.6	5,626	0.19%
2021/12/22	17	56.88	90	57.18	58.00	-73	4,911	-1.49%
2021/12/21	4	54.90	20	55.04	54.80	-16	4,452	-0.36%
2021/12/20	1.1	54.50	0	0.00	54.70	1.1	4,387	0.02%
2021/12/17	4.1	53.86	3	54.50	54.20	1.1	4,356	0.03%
2021/12/16	5	53.34	8	53.48	53.70	-3	4,286	-0.07%
2021/12/15	0	0.00	13	52.93	52.70	-13	4,263	-0.30%
2021/12/14	18	52.14	30	52.30	51.90	-12	4,246	-0.28%
2021/12/13	19	53.81	4	53.60	53.40	15	4,192	0.36%
2021/12/10	9	53.72	0	0.00	54.00	9	4,173	0.22%
2021/12/09	21	54.07	1	54.00	53.60	20	4,164	0.48%
2021/12/08	6	54.67	0	0.00	54.80	6	4,123	0.15%
2021/12/07	8	54.49	0	0.00	54.40	8	4,049	0.20%
2021/12/06	0	0.00	10	53.69	53.50	-10	3,944	-0.25%
2021/12/03	20	53.93	1	53.80	53.70	19	3,928	0.48%
2021/12/02	3	53.97	1	53.70	53.60	2	3,890	0.05%
2021/12/01	59	54.81	5	54.60	55.10	54	3,798	1.42%
2021/11/30	2	54.00	3	53.40	52.80	-1	3,467	-0.03%
2021/11/29	1	52.10	0	0.00	52.10	1	3,378	0.03%
2021/11/26	0	0.00	2	52.05	52.00	-2	3,320	-0.06%
2021/11/25	4	54.15	0	0.00	53.60	4	3,262	0.12%
2021/11/24	6	53.97	0	0.00	53.60	6	3,213	0.19%
2021/11/23	0	0.00	2	54.40	53.70	-2	3,138	-0.06%
2021/11/22	3	55.33	5	55.36	55.10	-2	3,042	-0.07%
2021/11/19	5	55.52	2	56.10	55.50	3	2,957	0.10%
2021/11/18	25	58.06	22	57.50	57.30	3	2,801	0.11%
2021/11/17	1.2	55.77	2	55.80	56.10	-0.8	2,335	-0.03%
2021/11/16	7	53.53	4.5	53.61	53.60	2.5	2,031	0.12%
2021/11/15	10	52.60	5.4	52.52	53.50	4.6	1,902	0.24%
2021/11/12	0.1	50.50	0	0.00	50.30	0.1	1,780	0.00%
2021/11/10	0	0.00	3	50.47	50.50	-3	1,758	-0.17%
2021/11/09	5.2	49.75	2	49.73	49.70	3.2	1,743	0.18%
2021/11/08	15	50.27	0	0.00	50.00	15	1,708	0.88%
2021/11/05	0.3	50.30	0	0.00	50.00	0.3	1,711	0.02%
2021/11/04	1	50.10	1	50.10	50.30	0	1,707	0.00%
2021/11/03	2	50.40	0	0.00	50.30	2	1,778	0.11%
2021/11/02	1	50.40	0	0.00	50.40	1	1,821	0.05%
2021/11/01	2.4	51.66	2	51.40	51.90	0.4	1,836	0.02%
2021/10/29	7	51.99	0.2	52.20	51.50	6.8	1,822	0.37%
2021/10/22	1	51.20	0	0.00	51.10	1	2,402	0.04%
2021/10/15	0	0.00	1	50.40	50.40	-1	2,547	-0.04%
2021/10/12	0	0.00	0.2	50.60	50.70	-0.2	2,584	-0.01%
2021/10/05	1	49.05	0	0.00	50.10	1	2,735	0.04%
2021/10/01	0	0.00	0.2	50.00	49.85	-0.2	2,756	-0.01%
2021/09/28	0	0.00	0	51.00	50.70	0	2,762	0.00%
2021/09/27	0	51.80	1	51.70	51.50	-1	2,793	-0.04%
2021/09/24	2	51.45	0	0.00	51.50	2	2,814	0.07%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	1	50.40	0.1	51.40	50.70	0.9	2,900	0.03%
2021/09/17	0.4	50.90	0	0.00	51.40	0.4	2,930	0.01%
2021/09/16	2	50.25	0	0.00	50.30	2	2,961	0.07%
2021/09/14	0.1	50.61	2	50.30	50.50	-1.9	3,010	-0.06%
2021/09/09	0.2	51.49	0	0.00	51.90	0.2	3,041	0.01%
2021/09/08	0.1	51.00	0	0.00	50.60	0.1	3,043	0.00%
2021/09/07	0	0.00	1	51.20	51.10	-1	3,036	-0.03%
2021/09/03	0	0.00	0.2	52.30	51.90	-0.2	3,037	-0.01%
2021/08/31	1.1	51.67	0	0.00	52.00	1.1	3,017	0.04%
2021/08/27	1	52.00	0	0.00	52.10	1	3,013	0.03%
2021/08/26	0.2	52.00	1	51.60	51.60	-0.8	3,027	-0.03%
2021/08/23	0	0.00	3	50.30	50.70	-3	3,057	-0.10%
2021/08/20	0	0.00	1	49.45	49.10	-1	3,067	-0.03%
2021/08/19	0	0.00	1	49.00	49.00	-1	3,068	-0.03%
2021/08/18	2	48.60	1	48.65	49.70	1	3,078	0.03%
2021/08/17	2	49.65	2	49.28	49.05	0	3,072	0.00%
2021/08/16	0	0.00	1	50.30	50.50	-1	3,060	-0.03%
2021/08/13	1	51.00	0	0.00	50.80	1	3,050	0.03%
2021/08/12	2	52.10	0	0.00	51.40	2	3,055	0.07%
2021/08/11	0	0.00	1	52.30	52.20	-1	3,064	-0.03%
2021/08/10	3	52.77	0	0.00	52.50	3	3,085	0.10%
2021/08/09	5.2	54.24	5	54.40	53.40	0.2	3,103	0.00%
2021/08/06	8	59.01	0	0.00	59.20	8	3,071	0.26%
2021/08/05	4	59.95	1	59.90	59.90	3	3,050	0.10%
2021/08/04	1	59.90	2	60.05	59.60	-1	3,035	-0.03%
2021/08/03	7	59.14	9	59.67	59.10	-2	3,032	-0.07%
2021/08/02	9	60.62	1	60.60	60.50	8	2,965	0.27%
2021/07/30	3	61.83	8	61.98	61.50	-5	2,886	-0.17%
2021/07/29	17	62.20	6	62.10	60.40	11	2,757	0.40%
2021/07/28	0	0.00	4	58.55	60.00	-4	2,410	-0.17%
2021/07/27	1	58.40	0	0.00	58.40	1	2,344	0.04%
2021/07/26	0	0.00	4	58.78	59.70	-4	2,337	-0.17%
2021/07/23	3	57.57	2	57.95	58.10	1	2,338	0.04%
2021/07/20	0	0.00	10	56.50	56.40	-10	2,334	-0.43%
2021/07/19	3	57.60	0	0.00	57.30	3	2,354	0.13%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	2	58.35	1	58.70	58.40	1	2,458	0.04%
2021/07/14	11	57.97	5	59.00	59.50	6	2,481	0.24%
2021/07/13	0	0.00	2	58.00	57.40	-2	2,406	-0.08%
2021/07/09	3	56.50	0	0.00	56.60	3	2,449	0.12%
2021/07/07	0.1	57.50	0	0.00	57.00	0.1	2,518	0.00%
2021/07/06	1	56.80	0	0.00	56.90	1	2,540	0.04%
2021/07/05	2	57.10	1	57.00	57.40	1	2,572	0.04%
2021/07/02	0	0.00	4	57.15	57.00	-4	2,582	-0.15%
2021/07/01	1	56.00	0	0.00	56.00	1	2,584	0.04%
2021/06/30	1	57.00	3	56.63	57.00	-2	2,601	-0.08%
2021/06/29	3	56.00	0	0.00	55.50	3	2,602	0.12%
2021/06/28	0	0.00	1	56.50	56.70	-1	2,602	-0.04%
2021/06/25	1	55.40	1	55.70	55.20	0	2,605	0.00%
2021/06/24	0	0.00	2	55.00	54.70	-2	2,604	-0.08%
2021/06/23	0	0.00	1	53.70	54.50	-1	2,648	-0.04%
2021/06/22	3	52.87	0	0.00	52.70	3	2,760	0.11%
2021/06/21	1	52.90	0	0.00	52.10	1	2,788	0.04%
2021/06/18	0	0.00	1	53.90	54.10	-1	2,806	-0.04%
2021/06/17	2	53.05	1	52.70	53.20	1	2,939	0.03%
2021/06/10	0	0.00	1	52.10	52.20	-1	3,295	-0.03%
2021/06/07	0	0.00	1	51.90	52.40	-1	3,609	-0.03%
2021/06/03	2	52.25	0	0.00	52.30	2	3,825	0.05%
2021/06/01	0	0.00	1	53.70	53.80	-1	3,856	-0.03%
2021/05/31	2	53.20	0	0.00	53.10	2	3,894	0.05%
2021/05/26	1	52.10	1	53.40	52.60	0	4,173	0.00%
2021/05/20	1	50.60	2	50.20	50.50	-1	4,730	-0.02%
2021/05/17	1	48.90	11	50.30	50.50	-10	5,222	-0.19%
2021/05/14	1	51.40	1	52.00	50.80	0	5,529	0.00%
2021/05/12	1	50.80	0	0.00	50.50	1	5,974	0.02%
2021/05/11	1	53.10	1	53.60	53.40	0	6,523	0.00%
2021/05/06	0	0.00	60	57.88	56.60	-60	7,306	-0.82%
2021/05/05	0	0.00	11	57.60	56.60	-11	7,444	-0.15%
2021/05/04	13	56.75	2	56.85	56.50	11	7,753	0.14%
2021/05/03	0	0.00	1	61.40	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	5	61.36	60.90	-5	7,962	-0.06%
2021/04/28	10	59.91	2	60.40	60.00	8	8,044	0.10%
2021/04/26	0	0.00	1	60.10	59.90	-1	8,506	-0.01%
2021/04/23	4	59.50	7	59.60	59.50	-3	8,950	-0.03%
2021/04/22	6	60.83	0	0.00	59.50	6	9,136	0.07%
2021/04/21	2	61.60	15	61.70	61.60	-13	9,541	-0.14%
2021/04/20	20	62.50	7	62.59	62.80	13	9,662	0.13%
2021/04/16	1	61.10	0	0.00	61.10	1	9,702	0.01%
2021/04/15	0	0.00	6	60.60	61.80	-6	9,705	-0.06%
2021/04/14	14	58.89	1	58.50	60.00	13	9,741	0.13%
2021/04/13	3	61.33	0	0.00	60.40	3	9,761	0.03%
2021/04/12	0	0.00	21	62.00	61.50	-21	9,769	-0.21%
2021/04/09	1	62.60	21.2	62.59	62.10	-20.2	9,773	-0.21%
2021/04/08	1	62.80	3	63.00	63.10	-2	9,761	-0.02%
2021/04/07	20	62.50	0	0.00	62.80	20	9,847	0.20%
2021/04/01	3	62.50	21	62.59	62.30	-18	9,866	-0.18%
2021/03/31	13	64.41	0	0.00	63.60	13	9,826	0.13%
2021/03/30	1	63.90	11	63.69	64.00	-10	9,797	-0.10%
2021/03/29	50	62.66	0	0.00	62.80	50	9,781	0.51%
2021/03/26	42	61.74	2	61.80	62.40	40	9,785	0.41%
2021/03/25	3	60.93	1	61.20	61.10	2	9,767	0.02%
2021/03/22	2	65.65	2	64.75	64.80	0	9,745	0.00%
2021/03/19	0	0.00	4.3	65.64	65.80	-4.3	9,687	-0.04%
2021/03/18	2	64.80	1	64.60	64.80	1	9,600	0.01%
2021/03/16	2.2	64.38	1	64.00	64.20	1.2	9,585	0.01%
2021/03/15	2	64.00	1	63.60	64.10	1	9,611	0.01%
2021/03/11	1	65.30	8.2	64.87	65.70	-7.2	9,602	-0.07%
2021/03/10	0	0.00	3	63.50	64.20	-3	9,550	-0.03%
2021/03/09	1	60.80	1	61.90	61.90	0	9,537	0.00%
2021/03/08	1	60.60	1	61.10	61.40	0	9,758	0.00%
2021/03/04	0	0.00	2	60.30	60.30	-2	9,779	-0.02%
2021/03/03	2	60.30	7	60.19	61.00	-5	9,755	-0.05%
2021/03/02	2	61.50	1	62.00	60.50	1	9,771	0.01%
2021/02/26	2.1	62.10	0	0.00	61.00	2.1	9,731	0.02%
2021/02/25	1.1	63.55	0	0.00	64.10	1.1	9,661	0.01%
2021/02/24	0	0.00	1	64.50	65.00	-1	9,547	-0.01%
2021/02/23	4.1	63.25	7	62.93	63.10	-2.9	9,452	-0.03%
2021/02/22	7	65.00	3	65.77	64.80	4	9,440	0.04%
2021/02/19	1	65.00	4	65.13	65.40	-3	9,336	-0.03%
2021/02/18	8.2	63.87	8	63.98	64.20	0.2	9,277	0.00%
2021/02/17	3	63.83	5	63.92	64.90	-2	9,156	-0.02%
2021/02/05	5	61.24	10	61.91	60.80	-5	8,941	-0.06%
2021/02/04	0	0.00	7	60.03	60.30	-7	8,638	-0.08%
2021/02/03	5	59.38	7	59.63	58.90	-2	8,623	-0.02%
2021/02/02	17	58.38	10	59.17	59.90	7	8,293	0.08%
2021/02/01	2	56.75	22	56.71	57.90	-20	7,781	-0.26%
2021/01/29	7	56.01	1	58.27	55.70	6	7,690	0.08%
2021/01/28	5	55.60	4	55.10	56.00	1	7,533	0.01%
2021/01/27	2	54.50	12	53.82	54.50	-10	7,387	-0.14%
2021/01/26	13	54.51	18	54.77	53.90	-5	7,305	-0.07%
2021/01/25	19	55.41	5	55.00	55.80	14	7,138	0.20%
2021/01/22	0	0.00	4	54.50	54.30	-4	7,269	-0.06%
2021/01/21	4	53.68	9	53.98	53.90	-5	7,174	-0.07%
2021/01/20	8	54.50	16	53.48	53.50	-8	7,055	-0.11%
2021/01/19	10	53.90	17	54.30	54.50	-7	6,859	-0.10%
2021/01/18	11	53.86	23	53.89	54.20	-12	6,599	-0.18%
2021/01/15	5	51.74	3	52.73	52.40	2	6,168	0.03%
2021/01/14	32	51.04	32	52.36	52.30	0	6,031	0.00%
2021/01/13	0	0.00	18	48.33	49.15	-18	5,572	-0.32%
2021/01/12	17	47.59	2	47.50	47.80	15	5,425	0.28%
2021/01/11	3	48.30	0	0.00	48.25	3	5,352	0.06%
2021/01/08	15	48.07	15	48.40	48.70	0	5,373	0.00%
2021/01/07	0	0.00	17	48.44	48.70	-17	5,446	-0.31%
2021/01/06	13	47.81	4	48.06	47.50	9	5,412	0.17%
2021/01/04	4	48.88	1	48.95	49.00	3	5,346	0.06%
2020/12/31	1	48.65	0	0.00	48.75	1	5,357	0.02%
2020/12/30	11	48.94	0	0.00	49.00	11	5,348	0.21%
2020/12/29	4	48.63	35	48.53	48.40	-31	5,288	-0.59%
2020/12/28	0	0.00	2	47.15	47.15	-2	5,226	-0.04%
2020/12/25	7	46.94	0	0.00	46.90	7	5,213	0.13%
2020/12/24	4	47.08	0	0.00	47.10	4	5,212	0.08%
2020/12/23	0	0.00	2	46.73	46.75	-2	5,212	-0.04%
2020/12/22	2	47.48	3	47.73	46.80	-1	5,254	-0.02%
2020/12/21	7	47.86	0	0.00	47.75	7	5,272	0.13%
2020/12/18	10	48.88	0	0.00	48.55	10	5,259	0.19%
2020/12/17	7	48.68	8	48.98	49.15	-1	5,210	-0.02%
2020/12/16	0	0.00	4	48.25	48.50	-4	5,207	-0.08%
2020/12/15	13	48.80	23	49.13	47.85	-10	5,235	-0.19%
2020/12/14	25	48.68	3	48.95	48.50	22	5,193	0.42%
2020/12/11	6	47.93	11	48.06	48.50	-5	5,192	-0.10%
2020/12/10	2	47.90	0	0.00	47.95	2	5,300	0.04%
2020/12/09	1	49.25	7	48.74	48.75	-6	5,271	-0.11%
2020/12/08	1	48.85	1	49.50	48.85	0	5,257	0.00%
2020/12/07	1	49.10	1	48.70	49.00	0	5,276	0.00%
2020/12/04	1	48.50	4	48.50	48.50	-3	5,253	-0.06%
2020/12/03	5	49.00	3	48.93	49.00	2	5,292	0.04%
2020/12/02	25	48.78	14	48.69	48.80	11	5,298	0.21%
2020/12/01	1	46.15	0	0.00	46.70	1	5,159	0.02%
2020/11/30	8	47.06	2	47.35	46.70	6	5,194	0.12%
2020/11/27	5	46.94	0	0.00	47.15	5	5,235	0.10%
2020/11/25	2	47.60	0	0.00	47.25	2	5,295	0.04%
2020/11/24	6	47.83	20	47.47	47.15	-14	5,339	-0.26%
2020/11/23	6	47.85	2	47.85	48.10	4	5,487	0.07%
2020/11/20	3	48.00	2	47.95	47.85	1	5,969	0.02%
2020/11/19	1	47.75	1	48.00	48.00	0	6,280	0.00%
2020/11/18	1	47.00	9	46.81	47.15	-8	6,249	-0.13%
2020/11/17	1	47.30	0	0.00	47.05	1	6,220	0.02%
2020/11/16	3	47.88	2	47.75	47.60	1	6,230	0.02%
2020/11/13	1	47.00	1.1	47.11	47.05	-0.1	6,161	0.00%
2020/11/12	1	46.75	0	0.00	46.75	1	6,162	0.02%
2020/11/11	0	0.00	1	47.35	46.95	-1	6,126	-0.02%
2020/11/10	0	0.00	1	46.75	46.85	-1	5,999	-0.02%
2020/11/09	10	46.94	3	46.83	46.80	7	5,921	0.12%
2020/11/06	8	47.03	4	46.74	47.15	4	5,840	0.07%
2020/11/05	19	46.65	2	46.40	46.65	17	5,665	0.30%
2020/11/04	20	45.64	21	45.35	45.45	-1	5,552	-0.02%
2020/11/03	0	0.00	1	45.65	45.70	-1	5,484	-0.02%
2020/11/02	10	45.20	21	44.99	45.25	-11	5,409	-0.20%
2020/10/30	9	44.91	33	45.21	44.40	-24	5,310	-0.45%
2020/10/29	1	43.45	0	0.00	43.65	1	5,029	0.02%
2020/10/28	1	43.55	0	0.00	43.45	1	5,112	0.02%
2020/10/27	0	0.00	5	44.40	44.30	-5	5,143	-0.10%
2020/10/26	6	44.93	1	44.90	44.65	5	5,205	0.10%
2020/10/15	0	0.00	2	45.35	45.00	-2	5,344	-0.04%
2020/10/06	4	43.98	1	44.00	43.90	3	5,709	0.05%
2020/09/30	1	42.65	1	42.75	42.75	0	5,834	0.00%
2020/09/29	1	42.40	0	0.00	42.65	1	5,923	0.02%
2020/09/28	5	42.00	0	0.00	41.95	5	6,092	0.08%
2020/09/25	0	0.00	2	41.55	42.00	-2	6,222	-0.03%
2020/09/24	0	0.00	2	42.55	42.50	-2	6,207	-0.03%
2020/09/22	2	43.65	1	43.05	43.40	1	6,191	0.02%
2020/09/21	2	44.30	7	43.30	43.00	-5	6,186	-0.08%
2020/09/18	7	44.71	0	0.00	44.55	7	6,214	0.11%
2020/09/17	2	44.28	1	44.55	44.60	1	6,310	0.02%
2020/09/15	2	45.28	8	44.94	45.40	-6	6,253	-0.10%
2020/09/14	0	0.00	2	43.60	44.05	-2	6,179	-0.03%
2020/09/11	0	0.00	2	43.38	42.85	-2	6,184	-0.03%
2020/09/10	0	0.00	1	43.40	43.65	-1	6,151	-0.02%
2020/09/09	7	43.41	1	43.40	43.40	6	6,100	0.10%
2020/09/08	14	43.39	2	43.05	43.15	12	6,056	0.20%
2020/09/07	13	44.57	0	0.00	43.80	13	5,985	0.22%
2020/09/04	0	0.00	16	42.15	44.00	-16	5,950	-0.27%
2020/09/03	8	42.86	9	43.32	42.50	-1	5,931	-0.02%
2020/09/02	2	42.95	4	42.98	42.90	-2	5,994	-0.03%
2020/08/31	2	45.03	0	0.00	44.70	2	5,915	0.03%
2020/08/28	3	45.82	2	46.25	45.85	1	5,923	0.02%
2020/08/27	31	46.70	11	47.06	46.40	20	5,964	0.34%
2020/08/26	5	46.05	16	46.78	46.55	-11	5,783	-0.19%
2020/08/25	13	44.77	13	44.90	45.00	0	5,292	0.00%
2020/08/24	0	0.00	1	42.10	42.45	-1	4,943	-0.02%
2020/08/21	1	39.65	1	39.80	40.00	0	4,879	0.00%
2020/08/20	2	38.80	1	39.35	39.35	1	4,855	0.02%
2020/08/05	2	42.40	0	0.00	42.15	2	4,965	0.04%
2020/08/03	1	41.50	0	0.00	41.50	1	4,939	0.02%
2020/07/30	1	41.60	6	41.25	41.75	-5	4,821	-0.10%
2020/07/29	1	40.35	0	0.00	40.35	1	4,748	0.02%
2020/07/28	1	40.50	0	0.00	40.15	1	4,759	0.02%
2020/07/27	1	40.85	0	0.00	40.85	1	4,806	0.02%
2020/07/24	1	42.65	1	42.45	41.70	0	4,789	0.00%
2020/07/23	2	43.05	1	43.70	43.00	1	4,732	0.02%
2020/07/22	2	42.93	2	43.58	43.65	0	4,701	0.00%
2020/07/21	4	42.54	0	0.00	42.50	4	4,640	0.09%
2020/07/20	3	42.80	0	0.00	42.95	3	4,574	0.07%
2020/07/16	2	46.15	0	0.00	46.00	2	4,292	0.05%
2020/07/15	0	0.00	3	46.15	45.95	-3	4,248	-0.07%
2020/07/14	2	45.93	0	0.00	45.60	2	4,313	0.05%
2020/07/13	5	45.87	1	45.85	45.90	4	4,271	0.09%
2020/07/10	1	48.20	0	0.00	46.55	1	4,210	0.02%
2020/07/09	0	0.00	3	48.48	47.85	-3	4,137	-0.07%
2020/07/07	6	48.08	5	47.80	47.70	1	3,978	0.03%
2020/07/06	0	0.00	2	49.10	48.75	-2	3,839	-0.05%
2020/07/03	9	48.82	1	48.70	48.60	8	3,754	0.21%
2020/07/02	1	48.30	0	0.00	48.55	1	3,762	0.03%
2020/07/01	0	0.00	1	48.20	48.50	-1	3,760	-0.03%
2020/06/30	4	47.09	0	0.00	47.90	4	3,753	0.11%
2020/06/29	0	0.00	1	46.80	46.15	-1	3,738	-0.03%
2020/06/24	2	48.43	0	0.00	47.75	2	3,646	0.05%
2020/06/23	1	49.75	0	0.00	49.40	1	3,540	0.03%
2020/06/22	0	0.00	13	49.45	49.20	-13	3,532	-0.37%
2020/06/19	10	50.80	0	0.00	49.95	10	3,536	0.28%
2020/06/16	0.1	49.10	0	0.00	49.00	0.1	3,443	0.00%
2020/06/12	0	0.00	3	47.50	49.10	-3	3,496	-0.09%
2020/06/11	15	51.06	15	50.71	49.20	0	3,480	0.00%
2020/06/10	6	52.40	9	51.88	52.10	-3	3,405	-0.09%
2020/06/09	14	50.80	7	50.77	51.30	7	3,344	0.21%
2020/06/05	5	49.55	2	49.50	49.55	3	3,237	0.09%
2020/06/04	7	49.64	0	0.00	49.40	7	3,243	0.22%
2020/06/03	1	49.40	3	50.17	50.00	-2	3,227	-0.06%
2020/06/02	0	0.00	2	48.40	48.40	-2	3,117	-0.06%
2020/06/01	0	0.00	1	47.55	47.50	-1	3,088	-0.03%
2020/05/29	1	47.05	0	0.00	46.35	1	3,079	0.03%
2020/05/28	0	0.00	3	47.53	47.35	-3	3,094	-0.10%
2020/05/26	0	0.00	1	46.95	46.75	-1	3,115	-0.03%
2020/05/22	2	46.58	2	46.40	46.30	0	3,197	0.00%
2020/05/21	1	46.50	1	47.00	46.80	0	3,196	0.00%
2020/05/20	0	0.00	1	46.25	46.90	-1	3,181	-0.03%
2020/05/19	1	46.50	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.45	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	46.80	0	0.00	47.95	1	3,274	0.03%
2020/05/14	2	48.43	2	49.15	47.80	0	3,272	0.00%
2020/05/13	9	50.08	6	50.10	50.40	3	3,215	0.09%
2020/05/12	4	48.26	0	0.00	49.65	4	3,169	0.13%
2020/05/11	0	0.00	2	47.93	48.00	-2	3,115	-0.06%
2020/05/08	1	47.85	2	47.85	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	1	47.60	47.75	-1	3,094	-0.03%
2020/05/06	5	46.69	3	46.65	46.35	2	3,107	0.06%
2020/05/05	2	45.85	0	0.00	46.00	2	3,148	0.06%
2020/05/04	1	45.60	0	0.00	45.50	1	3,161	0.03%
2020/04/30	9	47.34	2	47.15	47.10	7	3,151	0.22%
2020/04/29	1	48.10	0	0.00	47.80	1	3,149	0.03%
2020/04/28	2	47.80	0	0.00	47.80	2	3,161	0.06%
2020/04/23	0	0.00	1	48.00	46.85	-1	3,272	-0.03%
2020/04/22	0	0.00	2	45.25	47.10	-2	3,271	-0.06%
2020/04/21	0	0.00	1	46.95	46.10	-1	3,275	-0.03%
2020/04/17	2	47.78	3	47.65	47.75	-1	3,221	-0.03%
2020/04/07	0	0.00	1	42.00	42.40	-1	3,174	-0.03%
2020/04/06	0	0.00	1	40.35	40.40	-1	3,131	-0.03%
2020/04/01	0	0.00	3	39.90	40.00	-3	3,106	-0.10%
2020/03/27	5	39.45	0	0.00	38.70	5	3,043	0.16%
2020/03/25	0	0.00	2	39.00	39.40	-2	3,008	-0.07%
2020/03/24	2	36.53	1	37.15	36.50	1	2,964	0.03%
2020/03/23	0	0.00	1	35.70	35.10	-1	2,947	-0.03%
2020/03/19	6	35.00	39	36.01	34.00	-33	2,929	-1.13%
2020/03/17	2	38.75	1	39.30	39.30	1	2,899	0.03%
2020/03/16	4	41.64	0	0.00	40.00	4	2,936	0.14%
2020/03/13	1	39.40	2	39.05	41.00	-1	2,914	-0.03%
2020/03/12	4	43.05	1	43.00	42.95	3	2,885	0.10%
2020/03/11	1	46.95	2	46.78	46.70	-1	2,843	-0.04%
2020/03/10	1	44.70	5	45.02	46.10	-4	2,833	-0.14%
2020/03/09	4	45.96	0	0.00	45.30	4	2,855	0.14%
2020/03/06	0	0.00	9	48.35	48.30	-9	2,814	-0.32%
2020/03/05	0	0.00	1	49.15	49.15	-1	2,852	-0.04%
2020/03/04	1	48.55	1	48.35	48.35	0	2,891	0.00%
2020/03/03	0	0.00	1	49.45	49.00	-1	2,901	-0.03%
2020/03/02	9	48.83	5	47.89	48.50	4	2,884	0.14%
2020/02/27	1	50.00	0	0.00	48.95	1	2,867	0.03%
2020/02/26	3	50.47	2	50.50	50.10	1	2,879	0.03%
2020/02/25	9	50.70	0	0.00	51.00	9	2,863	0.31%
2020/02/21	1	53.00	4	53.00	52.90	-3	2,933	-0.10%
2020/02/20	4	53.18	1	53.80	53.20	3	2,964	0.10%
2020/02/19	47	53.92	31	53.52	53.50	16	2,975	0.54%
2020/02/18	11	52.53	0	0.00	52.30	11	2,953	0.37%
2020/02/17	1	53.30	1	53.70	53.50	0	3,061	0.00%
2020/02/14	3	53.13	0	0.00	53.20	3	3,177	0.09%
2020/02/13	1	53.20	3	53.20	53.20	-2	3,287	-0.06%
2020/02/12	2	52.50	0	0.00	52.80	2	3,369	0.06%
2020/02/11	0	0.00	4	52.15	52.30	-4	3,417	-0.12%
2020/02/10	3	51.47	1	51.10	51.20	2	3,575	0.06%
2020/02/07	0	0.00	2	52.75	52.40	-2	3,887	-0.05%
2020/02/06	1	52.50	0	0.00	52.80	1	4,146	0.02%
2020/02/05	0	0.00	1	52.50	52.10	-1	4,369	-0.02%
2020/02/04	0	0.00	4	52.20	52.10	-4	4,586	-0.09%
2020/02/03	1	49.75	6	49.99	51.00	-5	4,680	-0.11%
2020/01/31	1	53.00	2	53.50	53.00	-1	4,735	-0.02%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/17	1	59.40	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/15	1	59.80	1	60.00	59.80	0	5,465	0.00%
2020/01/13	1	60.10	0	0.00	60.30	1	5,772	0.02%
2020/01/10	2	59.50	0	0.00	59.60	2	5,861	0.03%
2020/01/09	4	60.10	2	60.10	59.70	2	5,932	0.03%
2020/01/08	2	60.00	1	59.70	59.70	1	6,020	0.02%
2020/01/07	2	62.10	4	61.53	61.20	-2	6,092	-0.03%
2020/01/03	0	0.00	1	65.00	63.70	-1	6,200	-0.02%
2019/12/30	0	0.00	2	63.50	63.30	-2	6,658	-0.03%
2019/12/24	0	0.00	28	62.20	62.30	-28	7,296	-0.38%
2019/12/23	0	0.00	1	62.80	62.80	-1	7,328	-0.01%
2019/12/20	1	62.70	0	0.00	62.60	1	7,369	0.01%
2019/12/19	1	62.50	1	62.50	62.50	0	7,607	0.00%
2019/12/18	6	63.00	6	62.40	62.40	0	7,631	0.00%
2019/12/13	2	61.90	0	0.00	61.90	2	7,714	0.03%
2019/12/12	0	0.00	2	63.70	62.90	-2	7,743	-0.03%
2019/12/11	46	64.17	0	0.00	63.30	46	7,751	0.59%
2019/12/09	0	0.00	2	63.50	63.40	-2	8,005	-0.02%
2019/12/06	4	62.68	0	0.00	62.50	4	8,147	0.05%
2019/12/04	0	0.00	6	62.62	62.70	-6	8,454	-0.07%
2019/12/03	2	61.80	1	61.80	61.70	1	8,485	0.01%
2019/12/02	1	61.50	2	61.30	61.20	-1	8,479	-0.01%
2019/11/29	2	62.90	3	63.20	62.50	-1	8,447	-0.01%
2019/11/28	2	64.15	1	64.40	63.80	1	8,477	0.01%
2019/11/27	2	64.00	0	0.00	64.00	2	8,499	0.02%
2019/11/26	1	64.10	7	63.86	64.10	-6	8,509	-0.07%
2019/11/25	2	63.45	2	64.15	63.70	0	8,510	0.00%
2019/11/22	4	63.93	0	0.00	63.90	4	8,547	0.05%
2019/11/21	3	64.30	0	0.00	64.30	3	8,765	0.03%
2019/11/20	1	65.40	0	0.00	65.30	1	8,814	0.01%
2019/11/19	2	66.20	0	0.00	66.00	2	9,166	0.02%
2019/11/18	0	0.00	2	66.65	66.70	-2	9,281	-0.02%
2019/11/14	8	67.49	9	67.26	67.10	-1	9,384	-0.01%
2019/11/13	0	0.00	2	67.00	66.90	-2	9,347	-0.02%
2019/11/12	3	65.40	7	64.91	65.90	-4	9,479	-0.04%
2019/11/11	9	65.03	5	65.04	64.00	4	9,646	0.04%
2019/11/08	1	67.10	16	66.38	66.90	-15	9,641	-0.16%
2019/11/07	4	66.28	4	67.05	66.30	0	9,805	0.00%
2019/11/06	17	67.36	13	67.35	66.60	4	9,818	0.04%
2019/11/05	10	66.29	14	66.74	66.50	-4	9,702	-0.04%
2019/11/04	9	65.44	13	65.26	65.60	-4	9,686	-0.04%
2019/11/01	18	64.07	7	64.33	63.90	11	9,845	0.11%
2019/10/31	0	0.00	9	64.69	65.00	-9	10,188	-0.09%
2019/10/30	2	63.80	6	63.98	63.90	-4	10,575	-0.04%
2019/10/29	14	65.33	14	66.30	64.60	0	10,517	0.00%
2019/10/28	4	64.40	4	64.88	64.40	0	10,022	0.00%
2019/10/25	6	64.37	2	64.45	64.20	4	9,933	0.04%
2019/10/24	0	0.00	6	63.85	64.00	-6	9,892	-0.06%
2019/10/23	5	62.66	0	0.00	62.70	5	9,849	0.05%
2019/10/22	16	63.96	5	65.94	63.10	11	9,833	0.11%
2019/10/21	4	63.90	0	0.00	64.30	4	9,599	0.04%
2019/10/18	3	63.10	0	0.00	63.40	3	9,584	0.03%
2019/10/17	13	63.37	1	62.90	63.30	12	9,579	0.13%
2019/10/16	1	62.00	3	62.57	63.30	-2	9,571	-0.02%
2019/10/15	2	62.90	5	63.40	62.30	-3	9,508	-0.03%
2019/10/14	3	62.70	0	0.00	62.30	3	9,441	0.03%
2019/10/08	5	63.66	7	64.19	62.60	-2	9,464	-0.02%
2019/10/07	6	63.02	5	63.30	63.70	1	9,548	0.01%
2019/10/04	1	63.00	1	64.20	62.50	0	9,463	0.00%
2019/10/03	2	61.90	13	63.27	63.60	-11	9,263	-0.12%
2019/10/02	3	61.80	6	62.33	62.50	-3	9,151	-0.03%
2019/10/01	5	61.44	6	60.98	61.00	-1	8,990	-0.01%
2019/09/27	3	59.13	0	0.00	59.10	3	8,875	0.03%
2019/09/25	3	60.93	3	60.80	61.00	0	8,887	0.00%
2019/09/24	13	62.24	10	62.19	61.50	3	9,042	0.03%
2019/09/23	1	61.00	0	0.00	61.20	1	8,835	0.01%
2019/09/20	1	60.90	2	61.15	61.20	-1	8,840	-0.01%
2019/09/19	4	60.45	0	0.00	60.30	4	8,815	0.05%
2019/09/16	0	0.00	1	61.30	61.30	-1	8,788	-0.01%
2019/09/12	9	62.59	4	62.65	62.40	5	8,809	0.06%
2019/09/11	4	61.93	2	62.20	61.80	2	8,800	0.02%
2019/09/10	3	61.27	18	61.53	61.80	-15	8,753	-0.17%
2019/09/09	2	60.65	0	0.00	60.30	2	8,612	0.02%
2019/09/06	17	61.15	8	61.21	59.80	9	8,539	0.11%
2019/09/05	1	59.40	0	0.00	59.70	1	8,305	0.01%
2019/09/04	2	58.85	0	0.00	59.20	2	8,278	0.02%
2019/09/02	8	59.36	2	59.60	59.10	6	8,384	0.07%
2019/08/30	0	0.00	5	58.64	59.10	-5	8,349	-0.06%
2019/08/29	1	58.50	5	58.50	58.00	-4	8,373	-0.05%
2019/08/27	2	58.00	0	0.00	57.50	2	8,496	0.02%
2019/08/26	13	57.75	0	0.00	56.70	13	8,490	0.15%
2019/08/23	7	60.94	7	61.26	61.20	0	8,348	0.00%
2019/08/22	7	62.93	6	62.98	62.20	1	8,279	0.01%
2019/08/21	12	61.99	1	62.10	61.80	11	7,926	0.14%
2019/08/20	0	0.00	1	61.50	60.20	-1	7,874	-0.01%
2019/08/19	9	59.73	19	60.88	60.70	-10	7,874	-0.13%
2019/08/16	6	59.90	3	59.67	59.30	3	7,800	0.04%
2019/08/15	39	60.43	24	58.84	59.00	15	7,687	0.20%
2019/08/14	5	61.94	9	62.09	62.20	-4	7,419	-0.05%
2019/08/13	7	60.10	7	59.80	59.70	0	7,159	0.00%
2019/08/12	4	60.68	6	60.18	60.00	-2	7,064	-0.03%
2019/08/08	5	58.74	4	59.28	58.70	1	6,838	0.01%
2019/08/07	1	59.20	1	59.30	58.40	0	6,678	0.00%
2019/08/06	6	57.90	6	59.63	60.40	0	6,522	0.00%
2019/08/05	7	60.63	6	60.08	58.60	1	6,359	0.02%
2019/08/02	16	58.45	13	59.11	59.90	3	6,038	0.05%
2019/08/01	2	56.00	6	57.40	58.80	-4	5,477	-0.07%
2019/07/31	0	0.00	2	52.95	53.50	-2	5,012	-0.04%
2019/07/30	2	51.80	0	0.00	51.90	2	4,981	0.04%
2019/07/29	0	0.00	1	53.60	53.40	-1	5,016	-0.02%
2019/07/26	1	53.00	1	53.30	53.30	0	5,047	0.00%
2019/07/25	0	0.00	1	53.40	53.80	-1	5,065	-0.02%
2019/07/24	2	53.00	9	53.03	52.90	-7	5,037	-0.14%
2019/07/23	2	51.85	0	0.00	51.70	2	5,134	0.04%
2019/07/22	0	0.00	2	52.20	51.80	-2	5,137	-0.04%
2019/07/19	1	53.40	1	53.60	53.50	0	5,151	0.00%
2019/07/18	5	54.16	1	54.70	53.00	4	5,120	0.08%
2019/07/17	5	55.06	0	0.00	55.10	5	5,077	0.10%
2019/07/16	3	55.87	1	56.00	55.80	2	5,016	0.04%
2019/07/15	5	55.78	0	0.00	55.70	5	4,967	0.10%
2019/07/11	4	57.13	6	57.23	56.80	-2	4,848	-0.04%
2019/07/09	1	54.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	5	56.04	3	55.47	55.40	2	4,791	0.04%
2019/07/03	3	54.43	1	55.50	54.50	2	5,013	0.04%
2019/07/02	2	55.60	0	0.00	55.60	2	5,148	0.04%
2019/07/01	2	56.50	5	56.18	56.50	-3	5,152	-0.06%
2019/06/25	0	0.00	1	54.50	54.40	-1	5,124	-0.02%
2019/06/21	2	55.00	0	0.00	55.00	2	5,125	0.04%
2019/06/20	5	55.80	0	0.00	55.60	5	5,133	0.10%
2019/06/19	0	0.00	2	53.50	56.30	-2	5,108	-0.04%
2019/06/18	0	0.00	2	52.80	52.50	-2	4,982	-0.04%
2019/06/17	0	0.00	12	51.73	51.60	-12	4,948	-0.24%
2019/06/10	1	51.00	1	49.95	51.00	0	4,974	0.00%
2019/06/06	12	48.75	0	0.00	48.65	12	5,141	0.23%
2019/06/05	1	49.25	0	0.00	49.50	1	5,133	0.02%
2019/06/04	0	0.00	2	49.18	49.00	-2	5,069	-0.04%
2019/06/03	4	48.41	0	0.00	48.35	4	4,984	0.08%
2019/05/31	2	47.80	2	48.63	48.25	0	5,001	0.00%
2019/05/30	2	48.10	2	48.33	48.20	0	5,046	0.00%
2019/05/27	0	0.00	1	46.50	47.05	-1	5,015	-0.02%
2019/05/24	1	49.65	0	0.00	48.60	1	4,961	0.02%
2019/05/22	0	0.00	2	52.90	52.60	-2	4,959	-0.04%
2019/05/21	2	51.80	0	0.00	52.90	2	5,056	0.04%
2019/05/16	2	54.30	1	54.70	54.30	1	5,374	0.02%
2019/05/14	1	55.00	0	0.00	55.30	1	5,622	0.02%
2019/05/06	0	0.00	2	60.00	60.60	-2	5,394	-0.04%
2019/05/02	1	62.60	0	0.00	62.60	1	5,275	0.02%
2019/04/26	1	68.30	1	68.70	68.20	0	5,073	0.00%
2019/04/25	0	0.00	1	69.10	69.60	-1	5,137	-0.02%
2019/04/17	0	0.00	2	68.20	68.50	-2	5,282	-0.04%
2019/04/15	2	68.75	0	0.00	67.30	2	5,255	0.04%
2019/04/12	2	70.00	5	68.94	69.90	-3	5,180	-0.06%
2019/04/11	3	68.30	2	68.40	67.00	1	5,076	0.02%
2019/04/10	1	65.20	0	0.00	65.80	1	4,800	0.02%
2019/04/09	0	0.00	1	65.00	64.80	-1	4,748	-0.02%
2019/04/08	2	64.35	2	64.30	64.20	0	4,694	0.00%
2019/04/03	1	62.50	1	62.10	61.90	0	4,510	0.00%
2019/04/01	0	0.00	2	61.05	60.00	-2	4,335	-0.05%
2019/03/27	1	60.20	1	59.40	59.50	0	4,149	0.00%
2019/03/26	1	60.00	0	0.00	60.00	1	4,155	0.02%
2019/03/13	1	62.20	0	0.00	62.50	1	3,775	0.03%
2019/03/12	6	62.78	6	62.20	62.00	0	3,727	0.00%
2019/03/07	1	59.10	0	0.00	57.90	1	3,641	0.03%
2019/03/06	2	60.20	0	0.00	59.80	2	3,746	0.05%
2019/03/05	2	59.50	2	60.60	60.10	0	3,727	0.00%
2019/02/26	3	58.10	5	58.20	57.70	-2	3,559	-0.06%
2019/02/25	2	58.80	2	58.20	58.50	0	3,532	0.00%
2019/02/22	2	57.95	4	58.60	58.00	-2	3,510	-0.06%
2019/02/21	3	57.97	1	59.50	58.00	2	3,517	0.06%
2019/02/20	1	58.70	1	60.20	59.00	0	3,565	0.00%
2019/02/19	1	59.70	2	59.70	59.70	-1	3,543	-0.03%
2019/02/18	2	57.95	4	58.28	58.20	-2	3,484	-0.06%
2019/02/15	3	55.37	1	55.20	56.70	2	3,413	0.06%
2019/02/14	0	0.00	2	56.40	55.00	-2	3,443	-0.06%
2019/01/29	0	0.00	1	49.95	50.70	-1	3,257	-0.03%
2019/01/18	0	0.00	10	48.65	49.10	-10	3,372	-0.30%
2019/01/17	10	47.73	1	50.20	47.90	9	3,386	0.27%
2019/01/10	0	0.00	16	49.77	49.85	-16	3,201	-0.50%
2019/01/09	0	0.00	15	48.47	48.45	-15	3,096	-0.48%
2019/01/08	3	43.95	6	44.67	45.30	-3	2,971	-0.10%
2019/01/07	0	0.00	2	44.10	44.80	-2	2,953	-0.07%
2019/01/04	19	43.28	12	43.56	43.55	7	2,957	0.24%
2019/01/03	4	45.58	5	45.45	44.60	-1	2,948	-0.03%
2019/01/02	11	44.44	0	0.00	44.35	11	2,926	0.38%
2018/12/27	0	0.00	7	43.70	43.70	-7	2,941	-0.24%
2018/12/26	0	0.00	1	44.00	42.80	-1	2,941	-0.03%
2018/12/25	5	42.80	0	0.00	43.10	5	2,972	0.17%
2018/12/21	1	43.00	1	42.15	43.00	0	3,035	0.00%
2018/12/20	3	43.40	0	0.00	42.60	3	3,016	0.10%
2018/12/19	12	44.55	2	44.35	44.50	10	3,000	0.33%
2018/12/18	4	43.90	4	43.81	43.60	0	2,983	0.00%
2018/12/13	2	44.43	1	44.90	44.45	1	3,049	0.03%
2018/12/12	2	44.95	2	45.28	45.00	0	3,048	0.00%
2018/12/11	1	44.20	1	44.70	43.95	0	3,047	0.00%
2018/12/07	1	44.80	1	45.45	44.80	0	3,072	0.00%
2018/12/06	3	44.60	3	45.18	44.40	0	3,087	0.00%
2018/12/05	3	47.37	3	46.53	47.50	0	3,062	0.00%
2018/12/04	3	47.07	2	47.53	46.90	1	3,072	0.03%
2018/12/03	0	0.00	3	47.92	48.60	-3	3,083	-0.10%
2018/11/30	7	45.59	7	45.81	46.00	0	3,069	0.00%
2018/11/29	0	0.00	1	44.50	44.45	-1	2,983	-0.03%
2018/11/27	1	40.70	0	0.00	41.20	1	2,829	0.04%
2018/11/26	0	0.00	1	41.35	40.95	-1	2,806	-0.04%
2018/11/23	1	40.55	0	0.00	40.60	1	2,806	0.04%
2018/11/20	1	42.60	1	42.35	42.60	0	2,804	0.00%
2018/11/19	2	42.20	4	42.76	42.30	-2	2,752	-0.07%
2018/11/16	2	41.15	2	41.33	41.10	0	2,609	0.00%
2018/11/15	1	39.15	0	0.00	39.45	1	2,533	0.04%
2018/11/14	2	40.93	2	41.13	40.80	0	2,490	0.00%
2018/11/13	0	0.00	4	39.78	40.05	-4	2,384	-0.17%
2018/11/12	0	0.00	1	37.75	37.50	-1	2,262	-0.04%
2018/11/09	2	37.58	2	38.05	36.50	0	2,214	0.00%
2018/11/08	2	38.95	2	39.55	39.50	0	2,134	0.00%
2018/11/07	1	38.50	0	0.00	38.50	1	2,098	0.05%
2018/11/06	2	39.83	0	0.00	38.85	2	2,098	0.10%
2018/11/05	0	0.00	3	40.67	39.90	-3	2,094	-0.14%
2018/11/02	5	40.84	1	41.30	41.00	4	2,096	0.19%
2018/11/01	3	41.80	0	0.00	41.30	3	2,095	0.14%
2018/10/25	2	43.25	2	41.00	40.90	0	2,219	0.00%
2018/10/24	0	0.00	1	45.40	45.40	-1	2,205	-0.05%
2018/10/12	0	0.00	2	43.20	43.95	-2	2,475	-0.08%
2018/10/09	1	47.80	1	48.00	47.80	0	2,458	0.00%
2018/10/03	1	51.60	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.70	0	0.00	51.40	1	2,458	0.04%
2018/09/28	1	48.50	0	0.00	48.85	1	2,425	0.04%
2018/09/19	0	0.00	1	50.20	50.20	-1	2,482	-0.04%
2018/09/18	1	48.30	1	48.20	48.20	0	2,449	0.00%
2018/09/17	3	48.10	1	47.90	48.45	2	2,441	0.08%
2018/09/14	1	48.45	2	47.50	48.45	-1	2,438	-0.04%
2018/09/13	1	46.85	0	0.00	46.85	1	2,424	0.04%
2018/09/12	1	48.15	1	47.85	48.00	0	2,438	0.00%
2018/09/11	1	47.30	0	0.00	47.30	1	2,439	0.04%
2018/09/10	0	0.00	1	50.50	48.00	-1	2,440	-0.04%
2018/09/07	2	50.10	3	51.60	51.30	-1	2,415	-0.04%
2018/09/06	4	55.28	8	55.83	53.80	-4	2,382	-0.17%
2018/09/04	2	54.50	1	55.30	55.30	1	2,330	0.04%
2018/09/03	6	56.05	0	0.00	55.20	6	2,309	0.26%
2018/08/31	5	56.94	1	56.70	57.00	4	2,314	0.17%
2018/08/30	1	57.90	1	58.70	57.70	0	2,359	0.00%
2018/08/29	2	58.80	0	0.00	58.90	2	2,395	0.08%
2018/08/28	6	58.93	0	0.00	59.00	6	2,385	0.25%
2018/08/24	0	0.00	6	55.80	55.80	-6	2,329	-0.26%
2018/08/23	0	0.00	4	55.70	55.60	-4	2,337	-0.17%
2018/08/22	1	55.80	0	0.00	55.60	1	2,334	0.04%
2018/08/21	0	0.00	5	56.50	55.80	-5	2,325	-0.22%
2018/08/17	5	58.70	0	0.00	57.60	5	2,340	0.21%
2018/08/16	0	0.00	1	58.00	58.00	-1	2,365	-0.04%
2018/08/15	2	58.80	0	0.00	58.10	2	2,373	0.08%
2018/08/13	1	57.70	1	57.90	56.80	0	2,417	0.00%
2018/08/08	0	0.00	1	60.10	60.40	-1	2,374	-0.04%
2018/08/07	2	60.40	1	60.70	60.00	1	2,353	0.04%
2018/08/06	0	0.00	1	58.10	58.80	-1	2,257	-0.04%
2018/08/03	2	56.85	0	0.00	57.10	2	2,265	0.09%
2018/08/02	0	0.00	2	57.20	56.50	-2	2,267	-0.09%
2018/07/30	0	0.00	5	57.70	56.50	-5	2,214	-0.23%
2018/07/27	5	56.10	0	0.00	56.40	5	2,182	0.23%
2018/07/25	2	54.80	5	54.50	54.50	-3	2,164	-0.14%
2018/07/23	1	56.20	1	56.90	55.20	0	2,183	0.00%
2018/07/20	0	0.00	1	55.40	55.80	-1	2,136	-0.05%
2018/07/19	0	0.00	2	54.30	53.40	-2	2,080	-0.10%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/16	2	52.90	0	0.00	52.90	2	2,047	0.10%
2018/07/13	5	54.20	2	54.30	54.20	3	2,049	0.15%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/11	2	53.05	0	0.00	53.00	2	2,051	0.10%
2018/07/09	0	0.00	5	55.50	55.20	-5	2,049	-0.24%
2018/07/06	5	55.04	3	55.10	54.90	2	2,053	0.10%
2018/07/05	0	0.00	1	55.40	54.90	-1	2,063	-0.05%
2018/07/02	3	61.50	5	61.40	60.00	-2	2,065	-0.10%
2018/06/29	6	62.60	0	0.00	61.80	6	2,057	0.29%
2018/06/21	1	59.90	0	0.00	59.00	1	1,976	0.05%
2018/06/15	2	61.50	2	61.65	61.50	0	2,026	0.00%
2018/06/14	1	60.70	0	0.00	61.10	1	2,064	0.05%
2018/06/13	1	61.20	0	0.00	61.80	1	2,054	0.05%
2018/06/08	4	62.60	2	62.90	62.10	2	2,092	0.10%
2018/06/07	1	63.40	0	0.00	63.10	1	2,104	0.05%
2018/06/06	0	0.00	2	62.20	62.60	-2	2,076	-0.10%
2018/06/01	0	0.00	3	57.60	57.60	-3	2,017	-0.15%
2018/05/28	0	0.00	2	59.10	58.50	-2	2,205	-0.09%
2018/05/25	2	57.05	0	0.00	57.70	2	2,240	0.09%
2018/05/21	1	55.50	1	55.70	56.90	0	2,449	0.00%
2018/05/18	1	55.30	0	0.00	55.30	1	2,413	0.04%
2018/05/16	1	56.80	0	0.00	56.40	1	2,453	0.04%
2018/05/15	0	0.00	1	57.40	56.90	-1	2,500	-0.04%
2018/05/11	2	59.15	0	0.00	58.20	2	2,537	0.08%
2018/05/03	0	0.00	1	59.20	58.00	-1	2,649	-0.04%
2018/04/30	0	0.00	1	60.70	60.50	-1	2,767	-0.04%
2018/04/26	1	58.60	0	0.00	58.60	1	2,895	0.03%
2018/04/24	1	58.00	1	57.30	57.80	0	3,008	0.00%
2018/04/02	0	0.00	2	64.60	64.20	-2	4,145	-0.05%
2018/03/31	2	62.85	3	62.50	62.50	-1	4,163	-0.02%
2018/03/29	0	0.00	1	64.40	64.40	-1	4,165	-0.02%
2018/03/23	0	0.00	3	62.37	64.50	-3	4,164	-0.07%
2018/03/22	2	64.20	0	0.00	63.30	2	4,141	0.05%
2018/03/21	0	0.00	1	66.50	65.80	-1	4,126	-0.02%
2018/03/20	4	67.60	0	0.00	66.00	4	4,143	0.10%
2018/03/19	2	69.10	0	0.00	69.00	2	4,120	0.05%
2018/03/16	1	69.00	4	70.90	71.40	-3	4,144	-0.07%
2018/03/15	2	68.80	0	0.00	68.80	2	4,142	0.05%
2018/03/14	2	68.80	0	0.00	69.00	2	4,215	0.05%
2018/03/13	4	70.20	2	70.45	69.90	2	4,231	0.05%
2018/03/12	2	69.00	0	0.00	68.30	2	4,264	0.05%
2018/03/09	1	70.10	0	0.00	69.60	1	4,326	0.02%
2018/03/08	4	70.15	0	0.00	70.00	4	4,337	0.09%
2018/03/07	0	0.00	1	71.20	70.70	-1	4,361	-0.02%
2018/03/06	1	69.90	1	70.40	70.50	0	4,424	0.00%
2018/03/05	1	72.30	3	71.37	70.60	-2	4,465	-0.04%
2018/03/02	2	71.90	2	72.60	72.60	0	4,465	0.00%
2018/03/01	3	73.10	5	73.78	74.00	-2	4,472	-0.04%
2018/02/27	3	75.40	1	75.50	75.00	2	4,433	0.05%
2018/02/26	1	75.60	0	0.00	77.00	1	4,453	0.02%
2018/02/23	0	0.00	1	74.00	74.20	-1	4,593	-0.02%
2018/02/21	1	72.80	0	0.00	72.80	1	4,746	0.02%
2018/02/07	1	78.30	0	0.00	78.90	1	4,601	0.02%
2018/02/06	3	74.57	2	75.00	74.30	1	4,559	0.02%
2018/02/05	1	79.30	0	0.00	79.40	1	4,541	0.02%
2018/02/01	0	0.00	1	82.00	81.90	-1	4,504	-0.02%
2018/01/25	1	81.90	2	82.10	82.00	-1	4,443	-0.02%
2018/01/24	23	82.82	21	82.20	82.40	2	4,483	0.04%
2018/01/23	0	0.00	1	81.60	81.40	-1	4,510	-0.02%
2018/01/19	1	77.60	1	77.50	77.50	0	4,505	0.00%
2018/01/18	2	77.70	0	0.00	75.80	2	4,455	0.04%
2018/01/17	0	0.00	1	78.00	77.90	-1	4,395	-0.02%
2018/01/16	3	80.77	0	0.00	80.30	3	4,293	0.07%
2018/01/15	0	0.00	1	78.90	79.00	-1	4,172	-0.02%
2018/01/12	0	0.00	3	76.33	76.40	-3	4,088	-0.07%
2018/01/11	2	74.35	2	75.05	74.40	0	4,021	0.00%
2018/01/10	2	76.20	0	0.00	74.00	2	3,986	0.05%
2018/01/09	1	78.20	0	0.00	79.30	1	3,779	0.03%
2018/01/05	0	0.00	1	91.40	88.30	-1	3,612	-0.03%
2018/01/03	3	85.63	6	85.58	87.30	-3	3,549	-0.08%
2018/01/02	1	80.80	2	81.30	82.60	-1	3,514	-0.03%