致伸 (4915)-兆豐-三重券商分點個股進出

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
93.9
漲跌
▼2.5
漲幅
-2.59%
成交量
7,151張
產業
上市電子零組件類股▲0.41%
715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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/05/22	0	0.00	3	96.40	96.40	-3	6,265	-0.05%
2024/05/16	0.2	94.30	0	0.00	95.20	0.2	6,186	0.00%
2024/05/15	1	94.00	0	0.00	93.60	1	6,167	0.02%
2024/05/14	0.2	94.50	0	0.00	95.90	0.2	6,226	0.00%
2024/05/10	3.2	93.61	2	94.10	94.90	1.2	6,168	0.02%
2024/05/09	2	96.20	0	0.00	96.00	2	6,135	0.03%
2024/05/08	0	0.00	3.1	98.52	99.20	-3.1	6,069	-0.05%
2024/05/06	0.2	96.04	0	0.00	96.20	0.2	5,933	0.00%
2024/05/03	9	95.00	11	95.09	96.40	-2	5,857	-0.03%
2024/05/02	6	96.25	3	95.40	94.60	3	5,742	0.05%
2024/04/30	5	94.30	7	97.96	97.00	-2	5,565	-0.04%
2024/04/19	1	84.80	0	0.00	85.40	1	5,068	0.02%
2024/04/18	0	0.00	1	86.40	87.00	-1	4,989	-0.02%
2024/04/03	5	83.30	0	0.00	83.00	5	5,001	0.10%
2024/04/02	0	0.00	1	82.80	82.70	-1	4,986	-0.02%
2024/03/28	5	86.24	34	86.69	85.80	-29	4,785	-0.61%
2024/03/27	32	85.23	7	83.94	85.20	25	4,614	0.54%
2024/03/26	1	82.10	3	82.50	82.10	-2	4,584	-0.04%
2024/03/20	0	0.00	1	86.50	85.50	-1	4,867	-0.02%
2024/03/19	0	0.00	1	83.70	85.00	-1	4,775	-0.02%
2024/03/18	0	0.00	1.1	80.02	80.20	-1.1	4,679	-0.02%
2024/03/13	0	0.00	1.2	79.08	78.70	-1.2	4,524	-0.03%
2024/03/12	0	0.00	2	76.60	77.50	-2	4,410	-0.05%
2024/03/08	0	0.00	0.2	73.05	73.30	-0.2	4,365	0.00%
2024/03/07	0	0.00	0	75.80	75.80	0	4,238	0.00%
2024/03/06	0.2	76.80	0	0.00	76.90	0.2	4,203	0.00%
2024/03/05	0	0.00	2.2	75.20	76.80	-2.2	4,210	-0.05%
2024/03/04	0	0.00	5	75.56	75.70	-5	4,155	-0.12%
2024/03/01	2	73.20	0	0.00	73.10	2	4,067	0.05%
2024/02/29	5	72.90	7	72.70	72.80	-2	4,014	-0.05%
2024/02/27	1	71.00	1	71.60	72.00	0	3,969	0.00%
2024/02/26	1	71.60	1	71.50	72.00	0	3,924	0.00%
2024/02/23	0	0.00	2	71.85	72.40	-2	3,887	-0.05%
2024/02/22	1	71.70	7.2	71.76	71.20	-6.2	3,832	-0.16%
2024/02/21	9	69.64	0	0.00	68.90	9	3,686	0.24%
2024/02/20	0	0.00	1	69.30	68.90	-1	3,651	-0.03%
2024/02/19	2.2	69.15	2	69.50	69.10	0.2	3,650	0.01%
2024/02/16	2	68.50	4	68.70	68.30	-2	3,645	-0.05%
2024/02/15	4	68.50	3	68.10	68.50	1	3,661	0.03%
2024/01/30	2	66.20	0	0.00	65.80	2	3,775	0.05%
2024/01/29	0	0.00	0.5	66.60	66.70	-0.5	3,831	-0.01%
2024/01/24	1	65.00	0	0.00	65.10	1	4,247	0.02%
2024/01/16	1	65.80	0	0.00	65.90	1	4,329	0.02%
2024/01/15	0	0.00	1	65.50	65.80	-1	4,353	-0.02%
2024/01/09	0	0.00	1	65.90	64.90	-1	4,406	-0.02%
2024/01/08	5	64.94	5	64.94	65.50	0	4,407	0.00%
2024/01/05	0	0.00	3	66.83	66.40	-3	4,324	-0.07%
2024/01/04	6	66.55	1	66.70	67.20	5	4,322	0.12%
2024/01/03	0	0.00	4	67.70	67.20	-4	4,297	-0.09%
2024/01/02	0	0.00	1	67.60	67.50	-1	4,282	-0.02%
2023/12/29	0	0.00	1	67.20	67.70	-1	4,260	-0.02%
2023/12/28	0	0.00	3	66.47	67.10	-3	4,221	-0.07%
2023/12/27	0.4	66.20	0	0.00	66.40	0.4	4,208	0.01%
2023/12/26	4	65.88	0	0.00	66.10	4	4,168	0.10%
2023/12/21	4	66.05	1	66.30	66.20	3	4,084	0.07%
2023/12/20	2	65.90	3	66.97	67.10	-1	4,009	-0.02%
2023/12/19	3	66.00	3	66.00	65.90	0	3,879	0.00%
2023/12/18	7	66.50	10	67.35	66.60	-3	3,773	-0.08%
2023/12/13	0	0.00	5	65.36	65.70	-5	3,517	-0.14%
2023/12/12	1	63.50	2	64.10	64.20	-1	3,520	-0.03%
2023/12/11	3	63.47	0	0.00	63.50	3	3,570	0.08%
2023/12/06	2.2	63.99	0	0.00	63.90	2.2	4,072	0.05%
2023/12/04	0.3	65.10	0	0.00	64.80	0.3	4,222	0.01%
2023/11/30	0	0.00	2	65.20	64.50	-2	4,396	-0.05%
2023/11/29	0	0.00	4	65.60	65.50	-4	4,342	-0.09%
2023/11/28	0	0.00	1	64.90	65.10	-1	4,353	-0.02%
2023/11/27	3	64.50	0	0.00	64.40	3	4,359	0.07%
2023/11/24	0	0.00	1	64.80	64.60	-1	4,391	-0.02%
2023/11/16	1	63.70	0	0.00	63.80	1	4,407	0.02%
2023/11/14	0.3	64.00	0	0.00	63.70	0.3	4,358	0.01%
2023/11/09	0	0.00	2	64.30	64.00	-2	4,355	-0.05%
2023/11/08	1	64.30	4	64.50	64.30	-3	4,333	-0.07%
2023/11/07	0	0.00	2	63.35	63.40	-2	4,293	-0.05%
2023/11/06	3	64.47	0	0.00	64.60	3	4,229	0.07%
2023/11/03	2	62.95	2	62.80	63.30	0	4,184	0.00%
2023/11/02	5	62.64	1	63.10	63.10	4	4,161	0.10%
2023/11/01	5.7	64.32	0	0.00	62.40	5.7	4,091	0.14%
2023/10/17	0	0.00	4	70.38	69.90	-4	4,062	-0.10%
2023/10/16	1	69.80	0	0.00	69.90	1	4,098	0.02%
2023/10/13	5	72.20	5	71.70	71.70	0	4,124	0.00%
2023/10/06	0.3	70.80	0	0.00	70.00	0.3	4,156	0.01%
2023/10/05	3	70.90	17	70.82	71.00	-14	4,178	-0.34%
2023/10/03	3	69.50	1	70.00	69.50	2	4,146	0.05%
2023/09/28	3	69.70	3	69.50	69.20	0	4,223	0.00%
2023/09/27	1	69.50	0	0.00	69.40	1	4,276	0.02%
2023/09/26	1	70.60	0.1	70.80	70.20	0.9	4,428	0.02%
2023/09/21	3	71.20	0	0.00	70.00	3	4,626	0.06%
2023/09/20	2	72.40	3	70.90	70.90	-1	4,615	-0.02%
2023/09/19	4	73.70	1	73.30	73.00	3	4,529	0.07%
2023/09/18	0	0.00	0.4	72.36	72.30	-0.4	4,483	-0.01%
2023/09/15	0	0.00	2.2	72.33	71.90	-2.2	4,428	-0.05%
2023/09/14	0	0.00	0.2	72.00	71.80	-0.2	4,349	0.00%
2023/09/13	1	72.10	0	0.00	71.70	1	4,260	0.02%
2023/09/12	5	70.78	13.1	70.58	70.40	-8.1	4,110	-0.20%
2023/09/11	0.5	67.80	0	0.00	67.90	0.5	3,817	0.01%
2023/09/07	0.7	68.84	0	0.00	68.30	0.7	3,796	0.02%
2023/09/06	0.3	67.50	0	0.00	68.00	0.3	3,658	0.01%
2023/09/05	4	66.20	4	67.60	67.80	0	3,589	0.00%
2023/09/04	0	0.00	5	65.60	65.80	-5	3,513	-0.14%
2023/08/30	6	65.60	6	65.90	65.90	0	3,579	0.00%
2023/08/22	4	64.10	0	0.00	63.90	4	3,721	0.11%
2023/08/21	0.2	63.70	0	0.00	64.10	0.2	3,866	0.00%
2023/08/18	1.1	64.20	0	0.00	63.90	1.1	3,901	0.03%
2023/08/17	5	64.20	0	0.00	64.50	5	3,928	0.13%
2023/08/08	0	63.30	0	0.00	63.60	0	3,916	0.00%
2023/08/02	0.1	65.00	0	0.00	64.00	0.1	3,880	0.00%
2023/08/01	0	0.00	1	65.30	65.90	-1	3,874	-0.03%
2023/07/31	1	64.50	0	0.00	64.50	1	3,913	0.03%
2023/07/28	0	0.00	13	65.46	66.00	-13	3,870	-0.34%
2023/07/27	13	64.94	0	0.00	64.40	13	3,885	0.33%
2023/07/26	0	0.00	1	64.90	64.70	-1	3,849	-0.03%
2023/07/24	0	0.00	1	63.80	63.60	-1	3,823	-0.03%
2023/07/21	1	66.20	11	65.36	64.40	-10	3,803	-0.26%
2023/07/19	1	63.70	0	0.00	62.90	1	3,724	0.03%
2023/07/18	5	64.50	0	0.00	64.60	5	3,711	0.13%
2023/07/17	0.1	63.70	0	0.00	64.10	0.1	3,697	0.00%
2023/07/13	0	0.00	1	64.50	63.30	-1	3,730	-0.03%
2023/07/11	0	0.00	4	62.00	62.00	-4	3,679	-0.11%
2023/07/07	3	60.87	3	61.03	60.60	0	3,693	0.00%
2023/07/06	19.1	61.89	19	61.77	61.70	0.1	3,673	0.00%
2023/07/05	1	62.00	23	62.82	63.00	-22	3,596	-0.61%
2023/07/04	2	61.60	0	0.00	61.40	2	3,530	0.06%
2023/07/03	16	66.18	3	66.10	65.90	13	3,373	0.39%
2023/06/30	5	65.90	0	0.00	65.80	5	3,307	0.15%
2023/06/29	8	66.89	5	67.70	65.80	3	3,259	0.09%
2023/06/27	1	64.50	11	64.60	64.50	-10	3,082	-0.32%
2023/06/19	0.1	65.59	0	0.00	65.40	0.1	3,115	0.00%
2023/06/15	3	65.90	0	0.00	66.00	3	3,130	0.10%
2023/06/14	8	66.35	0	0.00	65.70	8	3,189	0.25%
2023/06/13	0	0.00	12	66.35	66.30	-12	3,252	-0.37%
2023/06/09	1	65.00	6	65.30	65.40	-5	3,219	-0.16%
2023/06/07	11	64.38	2	64.40	64.50	9	3,259	0.28%
2023/06/06	1	64.60	0	0.00	64.60	1	3,312	0.03%
2023/06/05	3	65.47	7	65.40	65.40	-4	3,279	-0.12%
2023/06/02	8	64.89	0	0.00	64.50	8	3,338	0.24%
2023/06/01	5	64.50	5	64.70	64.70	0	3,416	0.00%
2023/05/30	0	0.00	6	63.90	64.00	-6	3,695	-0.16%
2023/05/29	9	64.12	5	64.38	64.40	4	3,896	0.10%
2023/05/26	4	63.95	4	64.55	64.10	0	3,999	0.00%
2023/05/25	1	64.70	5	63.50	64.60	-4	3,927	-0.10%
2023/05/24	5	62.76	1	62.60	62.70	4	3,816	0.10%
2023/05/23	0	0.00	1	63.00	63.40	-1	3,802	-0.03%
2023/05/19	1	62.60	3	62.63	62.70	-2	3,766	-0.05%
2023/05/18	1	62.10	1	62.40	62.50	0	3,817	0.00%
2023/05/17	16	62.70	11	62.62	62.60	5	3,832	0.13%
2023/05/16	1	62.50	3	62.20	62.50	-2	3,798	-0.05%
2023/05/15	0	0.00	1	61.60	61.70	-1	3,781	-0.03%
2023/05/11	2	61.70	1	61.80	60.80	1	3,938	0.03%
2023/05/09	5	61.50	11	61.85	61.70	-6	3,953	-0.15%
2023/05/08	9	62.01	2.4	62.19	61.60	6.6	3,971	0.17%
2023/05/05	12	62.86	5	62.50	62.50	7	4,006	0.17%
2023/05/03	0	0.00	5	62.50	62.50	-5	4,012	-0.12%
2023/05/02	5	60.60	0	0.00	60.60	5	3,946	0.13%
2023/04/27	0	0.00	1	59.80	59.70	-1	3,982	-0.03%
2023/04/20	2	61.10	2	60.80	60.50	0	3,968	0.00%
2023/04/18	0	0.00	3	61.40	61.40	-3	3,944	-0.08%
2023/04/17	3	61.40	0	0.00	61.60	3	3,932	0.08%
2023/04/14	0.3	61.00	0	0.00	60.80	0.3	3,885	0.01%
2023/03/31	0	0.00	1	60.50	60.40	-1	3,827	-0.03%
2023/03/30	0	0.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/29	0	0.00	1	60.50	60.80	-1	3,865	-0.03%
2023/03/17	1	59.40	1	59.60	59.50	0	4,114	0.00%
2023/03/16	3	60.17	3	59.17	59.30	0	4,099	0.00%
2023/03/09	2	62.40	3	62.30	62.30	-1	4,331	-0.02%
2023/03/07	0	0.00	11	62.97	62.30	-11	4,460	-0.25%
2023/03/06	17.4	61.97	17	62.31	62.40	0.4	4,434	0.01%
2023/03/03	8	62.09	1	62.30	62.00	7	4,488	0.16%
2023/03/02	16	62.21	6	61.73	62.70	10	4,582	0.22%
2023/03/01	13	58.37	12	58.88	61.00	1	4,677	0.02%
2023/02/24	0	0.00	10	59.88	59.70	-10	4,599	-0.22%
2023/02/23	3	58.23	3	58.30	58.20	0	4,526	0.00%
2023/02/22	1	58.30	0	0.00	58.10	1	4,701	0.02%
2023/02/21	1	59.10	0	0.00	59.00	1	4,795	0.02%
2023/02/20	6	58.88	5	59.26	59.20	1	4,865	0.02%
2023/02/17	3	58.53	2	58.90	58.80	1	5,006	0.02%
2023/02/16	10	58.81	13	58.65	58.50	-3	5,127	-0.06%
2023/02/14	5	58.60	0	0.00	58.60	5	5,444	0.09%
2023/02/13	0	0.00	10	58.10	58.50	-10	5,537	-0.18%
2023/02/10	7	58.81	3	59.07	58.10	4	5,676	0.07%
2023/02/09	3	58.93	1	58.90	59.30	2	5,673	0.04%
2023/02/08	2	58.85	1	58.50	58.50	1	5,727	0.02%
2023/02/07	1	58.10	1	58.30	58.60	0	5,831	0.00%
2023/02/06	4	58.85	3	58.93	58.70	1	5,979	0.02%
2023/02/03	3	59.43	13	59.40	59.70	-10	6,177	-0.16%
2023/02/01	2	58.00	1	58.80	58.50	1	6,371	0.02%
2023/01/31	14	57.87	6	57.40	57.50	8	6,330	0.13%
2023/01/30	0	0.00	2	57.00	57.00	-2	6,281	-0.03%
2023/01/17	6	56.17	10	56.29	56.40	-4	6,316	-0.06%
2023/01/16	0	0.00	2	56.30	56.40	-2	6,323	-0.03%
2023/01/10	8	56.69	8	56.85	57.00	0	6,435	0.00%
2023/01/06	4	57.10	1	57.10	57.00	3	6,442	0.05%
2023/01/05	0	0.00	6	56.90	56.60	-6	6,443	-0.09%
2022/12/23	6	54.45	6	54.90	55.10	0	6,882	0.00%
2022/12/22	4	56.13	0	0.00	55.60	4	6,896	0.06%
2022/12/21	4	56.30	1	56.70	55.90	3	6,928	0.04%
2022/12/19	3	57.13	3	57.50	57.60	0	6,889	0.00%
2022/12/16	2	57.30	10	57.40	57.40	-8	6,907	-0.12%
2022/12/15	0	0.00	4	58.03	58.30	-4	6,888	-0.06%
2022/12/14	5	57.70	1	57.90	57.80	4	6,832	0.06%
2022/12/13	5	57.76	6	58.43	57.40	-1	6,803	-0.01%
2022/12/09	0	0.00	1	57.80	57.80	-1	6,669	-0.01%
2022/12/08	4	57.60	0	0.00	57.70	4	6,649	0.06%
2022/12/07	4	56.90	8	57.55	57.20	-4	6,615	-0.06%
2022/12/06	6	57.47	5	57.76	57.20	1	6,594	0.02%
2022/12/05	14	58.00	0	0.00	57.80	14	6,615	0.21%
2022/12/02	2	58.50	2	58.05	58.30	0	6,686	0.00%
2022/12/01	5	57.88	8	58.15	58.00	-3	6,595	-0.05%
2022/11/29	7	56.66	23	56.68	56.70	-16	6,446	-0.25%
2022/11/28	5	57.76	2.2	57.42	57.40	2.8	6,312	0.04%
2022/11/25	25.2	58.56	12	58.18	57.80	13.2	6,251	0.21%
2022/11/24	15	57.61	14	57.86	58.20	1	6,154	0.02%
2022/11/23	4	58.35	13	58.11	58.20	-9	5,985	-0.15%
2022/11/22	12	56.78	20	56.83	56.70	-8	5,716	-0.14%
2022/11/21	5	56.32	4	56.25	56.20	1	5,601	0.02%
2022/11/18	8	56.39	4	56.40	55.50	4	5,542	0.07%
2022/11/17	3	55.87	8	55.90	56.90	-5	5,371	-0.09%
2022/11/16	19	55.73	0	0.00	55.70	19	5,318	0.36%
2022/11/15	10	55.64	8	56.25	55.80	2	5,260	0.04%
2022/11/14	10	55.34	5	55.46	55.60	5	5,186	0.10%
2022/11/11	4	54.00	7	54.87	54.50	-3	5,120	-0.06%
2022/11/09	0	0.00	2	53.90	54.10	-2	4,854	-0.04%
2022/11/08	2	54.50	0	0.00	53.90	2	4,775	0.04%
2022/11/07	0	0.00	1	55.10	55.10	-1	4,676	-0.02%
2022/11/04	2	54.10	0	0.00	54.00	2	4,657	0.04%
2022/11/03	6	54.37	5	54.70	54.90	1	4,634	0.02%
2022/11/02	2	54.50	2	54.65	54.50	0	4,583	0.00%
2022/11/01	3	53.10	0	0.00	53.20	3	4,436	0.07%
2022/10/31	7	54.66	0	0.00	54.10	7	4,267	0.16%
2022/10/25	1	55.00	0	0.00	54.70	1	4,335	0.02%
2022/10/20	1	56.40	0	0.00	57.20	1	5,012	0.02%
2022/10/18	1	60.10	0	0.00	60.10	1	5,323	0.02%
2022/10/06	0	0.00	2	62.90	62.40	-2	6,288	-0.03%
2022/10/05	0	0.00	1	61.80	61.90	-1	6,273	-0.02%
2022/10/04	5	61.16	0	0.00	59.90	5	6,223	0.08%
2022/10/03	2	61.70	0	0.00	60.90	2	6,164	0.03%
2022/09/30	2	64.10	6	63.77	63.80	-4	6,145	-0.07%
2022/09/28	0	0.00	4	64.40	64.20	-4	6,213	-0.06%
2022/09/20	1	66.70	0	0.00	67.00	1	6,752	0.01%
2022/09/16	0	0.00	3	66.00	66.10	-3	6,856	-0.04%
2022/09/15	8	67.85	4	66.85	66.70	4	6,969	0.06%
2022/09/14	2	68.15	10	67.60	68.30	-8	7,077	-0.11%
2022/09/13	0	0.00	2	69.45	69.10	-2	7,170	-0.03%
2022/09/12	16	69.56	5	68.94	69.70	11	7,223	0.15%
2022/09/08	3	67.30	8	68.49	68.80	-5	7,282	-0.07%
2022/09/02	0	0.00	1	67.00	66.60	-1	7,388	-0.01%
2022/08/30	1	67.00	1	67.20	66.60	0	7,579	0.00%
2022/08/29	1	65.30	0	0.00	65.80	1	7,629	0.01%
2022/08/26	0	0.00	3	66.70	66.70	-3	7,661	-0.04%
2022/08/25	0	0.00	2	67.10	66.80	-2	7,774	-0.03%
2022/08/23	5	66.82	0	0.00	66.70	5	7,850	0.06%
2022/08/19	0	0.00	1	69.80	69.90	-1	7,904	-0.01%
2022/08/18	2	68.25	0	0.00	69.40	2	8,013	0.02%
2022/08/17	2	66.90	11	67.48	67.20	-9	8,182	-0.11%
2022/08/16	0	0.00	1	68.70	68.60	-1	8,279	-0.01%
2022/08/12	3	69.20	0	0.00	69.00	3	8,705	0.03%
2022/08/11	3	69.77	5	70.20	70.20	-2	8,748	-0.02%
2022/08/10	10	70.95	2	70.75	70.80	8	8,682	0.09%
2022/08/09	1	70.10	1	70.70	69.70	0	8,617	0.00%
2022/08/03	0	0.00	10	68.54	68.60	-10	8,453	-0.12%
2022/08/02	11	69.65	1	69.80	70.10	10	8,399	0.12%
2022/08/01	10	71.15	4	71.00	71.00	6	8,329	0.07%
2022/07/29	16	69.74	19	69.66	69.80	-3	8,187	-0.04%
2022/07/28	1	68.10	0	0.00	68.50	1	7,925	0.01%
2022/07/26	5	65.30	0	0.00	64.90	5	7,867	0.06%
2022/07/20	2	64.95	2	64.20	64.20	0	7,507	0.00%
2022/07/19	0	0.00	1	65.30	65.40	-1	7,307	-0.01%
2022/07/18	0	0.00	3	61.80	62.50	-3	7,032	-0.04%
2022/07/15	3	61.20	4	62.08	61.30	-1	7,157	-0.01%
2022/07/11	3	61.40	0	0.00	60.50	3	7,311	0.04%
2022/07/08	0	0.00	1	61.30	61.30	-1	7,550	-0.01%
2022/07/07	0	0.00	1	60.10	60.40	-1	7,559	-0.01%
2022/07/04	0	0.00	11	59.24	59.50	-11	7,515	-0.15%
2022/07/01	3	60.30	1	62.20	60.30	2	7,626	0.03%
2022/06/29	0	0.00	2	62.50	62.90	-2	7,647	-0.03%
2022/06/28	2	60.90	23	61.17	61.40	-21	7,381	-0.28%
2022/06/27	0	0.00	1	58.90	59.00	-1	7,233	-0.01%
2022/06/24	1	56.60	1	57.10	57.10	0	7,179	0.00%
2022/06/23	0	0.00	1	56.80	56.60	-1	7,130	-0.01%
2022/06/22	18	59.34	0	0.00	58.80	18	6,997	0.26%
2022/06/21	0	0.00	4	62.10	62.40	-4	6,851	-0.06%
2022/06/20	0	0.00	1	61.70	60.20	-1	6,741	-0.01%
2022/06/09	0	0.00	1	63.30	63.10	-1	6,073	-0.02%
2022/06/08	9	62.80	0	0.00	63.10	9	5,989	0.15%
2022/06/07	0	0.00	2	62.00	62.20	-2	5,902	-0.03%
2022/06/02	3	61.40	4	61.85	61.30	-1	5,794	-0.02%
2022/05/31	0	0.00	2	61.65	61.80	-2	5,638	-0.04%
2022/05/30	2	61.10	20	60.80	61.00	-18	5,626	-0.32%
2022/05/26	2	60.90	2	61.80	61.00	0	5,480	0.00%
2022/05/25	2	60.30	5	60.32	60.60	-3	5,322	-0.06%
2022/05/24	0	0.00	1	60.80	60.80	-1	5,147	-0.02%
2022/05/20	0	0.00	9	59.74	59.30	-9	4,734	-0.19%
2022/05/19	0	0.00	4	57.13	57.90	-4	4,500	-0.09%
2022/05/18	2	56.10	0	0.00	56.20	2	4,418	0.05%
2022/05/17	0	0.00	1	55.90	56.00	-1	4,431	-0.02%
2022/05/16	1	54.70	0	0.00	54.70	1	4,462	0.02%
2022/05/09	1	56.40	2	55.50	55.40	-1	4,452	-0.02%
2022/05/05	0	0.00	2	58.80	58.70	-2	4,418	-0.05%
2022/05/04	1	57.70	0	0.00	57.60	1	4,313	0.02%
2022/05/03	0	0.00	6	58.13	58.10	-6	4,264	-0.14%
2022/04/29	4	56.30	2	56.40	55.90	2	4,076	0.05%
2022/04/28	3	56.50	0	0.00	58.10	3	3,956	0.08%
2022/04/27	5	55.40	5	55.90	56.10	0	3,904	0.00%
2022/04/26	0	0.00	5	57.14	57.90	-5	3,839	-0.13%
2022/04/22	6	58.17	0	0.00	57.90	6	3,714	0.16%
2022/04/21	1	57.80	2	57.20	58.00	-1	3,677	-0.03%
2022/04/20	2	56.30	3	56.20	56.40	-1	3,549	-0.03%
2022/04/19	1	55.10	0	0.00	55.30	1	3,499	0.03%
2022/04/18	1	55.40	0	0.00	54.80	1	3,509	0.03%
2022/04/15	0	0.00	5	55.44	55.60	-5	3,474	-0.14%
2022/04/14	1	55.30	7	55.59	55.30	-6	3,450	-0.17%
2022/04/13	0	0.00	1	54.30	54.20	-1	3,216	-0.03%
2022/04/12	2	53.30	0	0.00	53.40	2	3,224	0.06%
2022/04/11	1	53.00	2	54.00	51.90	-1	3,348	-0.03%
2022/04/08	2	53.55	1	53.90	53.90	1	3,345	0.03%
2022/04/07	4	54.30	0	0.00	53.60	4	3,348	0.12%
2022/04/06	6	54.05	18	54.77	55.30	-12	3,239	-0.37%
2022/03/29	1	51.90	0	0.00	51.90	1	4,209	0.02%
2022/03/24	0	0.00	1	52.40	52.30	-1	4,756	-0.02%
2022/03/16	1	51.20	0	0.00	51.20	1	4,927	0.02%
2022/03/15	1	50.90	1	51.10	51.10	0	4,973	0.00%
2022/03/14	1	51.00	1	51.40	51.70	0	5,045	0.00%
2022/03/11	1	51.50	1	51.40	51.40	0	5,135	0.00%
2022/03/10	0	0.00	7	52.10	51.90	-7	5,154	-0.14%
2022/03/09	2	51.50	0	0.00	51.20	2	5,169	0.04%
2022/03/07	1	51.70	0	0.00	51.20	1	5,532	0.02%
2022/03/03	3	52.10	0	0.00	52.10	3	5,638	0.05%
2022/02/25	0	0.00	1	52.10	52.30	-1	5,733	-0.02%
2022/02/23	2	53.50	0	0.00	53.50	2	5,809	0.03%
2022/02/22	0	0.00	7	53.57	53.60	-7	5,971	-0.12%
2022/02/21	0	0.00	1	54.20	54.40	-1	6,396	-0.02%
2022/02/18	3	54.80	0	0.00	54.70	3	6,706	0.04%
2022/02/17	4	54.95	2	54.55	54.50	2	6,837	0.03%
2022/02/16	1	54.50	0	0.00	53.90	1	6,954	0.01%
2022/02/15	1	52.70	0	0.00	52.50	1	6,932	0.01%
2022/02/14	0	0.00	5	52.40	52.40	-5	6,947	-0.07%
2022/02/09	2	53.40	0	0.00	53.90	2	7,000	0.03%
2022/02/08	1	55.10	0	0.00	55.00	1	6,971	0.01%
2022/02/07	1	54.80	2	54.80	54.90	-1	6,971	-0.01%
2022/01/25	1	53.40	0	0.00	52.90	1	6,996	0.01%
2022/01/24	1	52.80	1	53.70	54.50	0	7,022	0.00%
2022/01/21	0	0.00	2	53.70	54.70	-2	7,177	-0.03%
2022/01/20	2	55.20	0	0.00	55.20	2	7,121	0.03%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/18	2	54.65	0	0.00	54.80	2	7,080	0.03%
2022/01/14	1	54.90	2	54.30	54.30	-1	7,032	-0.01%
2022/01/13	0	0.00	2	55.90	55.80	-2	6,992	-0.03%
2022/01/11	2	54.50	3	54.83	54.20	-1	6,829	-0.01%
2022/01/07	2	55.45	7	55.39	55.00	-5	6,737	-0.07%
2022/01/06	1	56.70	7	56.76	56.50	-6	6,650	-0.09%
2022/01/05	0	0.00	6	57.27	57.30	-6	6,606	-0.09%
2022/01/04	6	58.12	5	57.50	57.70	1	6,496	0.02%
2022/01/03	0	0.00	5	56.14	56.00	-5	6,300	-0.08%
2021/12/30	3	56.77	16	56.75	56.70	-13	6,236	-0.21%
2021/12/29	1	57.20	0	0.00	57.00	1	6,182	0.02%
2021/12/28	5	57.70	9	57.26	57.20	-4	6,122	-0.07%
2021/12/27	3	57.80	13	56.94	57.70	-10	5,954	-0.17%
2021/12/24	3	56.93	6	57.82	56.90	-3	5,831	-0.05%
2021/12/23	60	59.84	10	59.47	58.40	50	5,626	0.89%
2021/12/22	16	57.28	10	56.99	58.00	6	4,911	0.12%
2021/12/21	3	54.87	2	55.10	54.80	1	4,452	0.02%
2021/12/20	2	54.45	6	54.42	54.70	-4	4,387	-0.09%
2021/12/17	0	0.00	2	54.50	54.20	-2	4,356	-0.05%
2021/12/16	2	53.20	0	0.00	53.70	2	4,286	0.05%
2021/12/14	1	52.10	2	52.60	51.90	-1	4,246	-0.02%
2021/12/13	0	0.00	8	53.46	53.40	-8	4,192	-0.19%
2021/12/10	0	0.00	21	53.79	54.00	-21	4,173	-0.50%
2021/12/09	1	54.10	2	54.10	53.60	-1	4,164	-0.02%
2021/12/08	0	0.00	4	54.78	54.80	-4	4,123	-0.10%
2021/12/07	3	53.93	3	54.80	54.40	0	4,049	0.00%
2021/12/06	0	0.00	4	53.60	53.50	-4	3,944	-0.10%
2021/12/02	5	53.92	1	53.80	53.60	4	3,890	0.10%
2021/12/01	22	55.06	9	54.36	55.10	13	3,798	0.34%
2021/11/30	7	53.29	1	53.70	52.80	6	3,467	0.17%
2021/11/29	1	52.40	5	51.20	52.10	-4	3,378	-0.12%
2021/11/25	1	54.40	0	0.00	53.60	1	3,262	0.03%
2021/11/24	4	53.48	0	0.00	53.60	4	3,213	0.12%
2021/11/23	0	0.00	7	53.80	53.70	-7	3,138	-0.22%
2021/11/22	3	55.40	1	55.00	55.10	2	3,042	0.07%
2021/11/19	6	55.68	1	55.70	55.50	5	2,957	0.17%
2021/11/18	33	57.91	12	57.69	57.30	21	2,801	0.75%
2021/11/17	33	55.60	17	53.68	56.10	16	2,335	0.68%
2021/11/16	8	53.65	1	53.90	53.60	7	2,031	0.34%
2021/11/15	11	51.85	6	52.13	53.50	5	1,902	0.26%
2021/11/09	1	49.65	0	0.00	49.70	1	1,743	0.06%
2021/11/05	0	0.00	2	50.00	50.00	-2	1,711	-0.12%
2021/11/04	3	50.30	0	0.00	50.30	3	1,707	0.18%
2021/11/02	2	51.70	0	0.00	50.40	2	1,821	0.11%
2021/11/01	11	51.85	3	51.50	51.90	8	1,836	0.44%
2021/10/29	3	52.27	2	52.20	51.50	1	1,822	0.05%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/27	1	51.10	0	0.00	51.00	1	1,764	0.06%
2021/10/22	2	51.10	0	0.00	51.10	2	2,402	0.08%
2021/10/15	0	0.00	1	50.60	50.40	-1	2,547	-0.04%
2021/10/13	6	50.55	0	0.00	50.60	6	2,576	0.23%
2021/10/01	0	0.00	2	50.05	49.85	-2	2,756	-0.07%
2021/09/30	1	50.90	0	0.00	51.30	1	2,751	0.04%
2021/09/29	0	0.00	1	50.20	50.80	-1	2,758	-0.04%
2021/09/27	0	0.00	2	51.50	51.50	-2	2,793	-0.07%
2021/09/24	2	52.10	0	0.00	51.50	2	2,814	0.07%
2021/09/23	0	0.00	0.2	51.00	50.90	-0.2	2,856	-0.01%
2021/09/17	0	0.00	0.2	50.78	51.40	-0.2	2,930	-0.01%
2021/09/16	0.4	50.60	0	0.00	50.30	0.4	2,961	0.01%
2021/09/10	0	0.00	2	51.60	51.50	-2	3,029	-0.07%
2021/09/09	2	51.85	0	0.00	51.90	2	3,041	0.07%
2021/09/03	0	0.00	1	51.90	51.90	-1	3,037	-0.03%
2021/08/31	0	0.00	5	51.68	52.00	-5	3,017	-0.17%
2021/08/27	5	52.26	0	0.00	52.10	5	3,013	0.17%
2021/08/20	1	49.50	1	49.45	49.10	0	3,067	0.00%
2021/08/18	1	48.15	2	49.38	49.70	-1	3,078	-0.03%
2021/08/17	3	49.12	2	50.00	49.05	1	3,072	0.03%
2021/08/13	0	0.00	5	50.96	50.80	-5	3,050	-0.16%
2021/08/10	1	53.00	0	0.00	52.50	1	3,085	0.03%
2021/08/06	6	59.15	3	58.90	59.20	3	3,071	0.10%
2021/08/05	0	0.00	27	59.84	59.90	-27	3,050	-0.88%
2021/08/04	1	59.80	0	0.00	59.60	1	3,035	0.03%
2021/08/03	1	59.20	0	0.00	59.10	1	3,032	0.03%
2021/08/02	0	0.00	2	61.80	60.50	-2	2,965	-0.07%
2021/07/30	6	62.42	0	0.00	61.50	6	2,886	0.21%
2021/07/29	26	63.76	3	60.33	60.40	23	2,757	0.83%
2021/07/28	10	59.48	6	58.33	60.00	4	2,410	0.17%
2021/07/26	2	59.90	31	58.75	59.70	-29	2,337	-1.24%
2021/07/23	13	58.11	0	0.00	58.10	13	2,338	0.56%
2021/07/20	0	0.00	1	56.60	56.40	-1	2,334	-0.04%
2021/07/16	0	0.00	5	58.20	58.00	-5	2,427	-0.21%
2021/07/14	5	59.30	11	59.11	59.50	-6	2,481	-0.24%
2021/07/09	1	56.90	13	56.58	56.60	-12	2,449	-0.49%
2021/07/08	24	57.88	5	57.40	57.50	19	2,510	0.76%
2021/07/07	11	57.00	0	0.00	57.00	11	2,518	0.44%
2021/07/06	0	0.00	7	56.90	56.90	-7	2,540	-0.28%
2021/07/05	10	57.15	1	57.00	57.40	9	2,572	0.35%
2021/07/02	8	57.36	0	0.00	57.00	8	2,582	0.31%
2021/06/29	0	0.00	1	55.80	55.50	-1	2,602	-0.04%
2021/06/24	3	55.27	0	0.00	54.70	3	2,604	0.12%
2021/06/23	0	0.00	1	54.20	54.50	-1	2,648	-0.04%
2021/06/18	4	54.10	0	0.00	54.10	4	2,806	0.14%
2021/06/16	0	0.00	1	53.10	53.30	-1	3,098	-0.03%
2021/06/15	1	52.70	0	0.00	52.80	1	3,198	0.03%
2021/06/10	0	0.00	5	52.00	52.20	-5	3,295	-0.15%
2021/06/07	1	51.70	0	0.00	52.40	1	3,609	0.03%
2021/06/04	5	52.40	0	0.00	52.80	5	3,761	0.13%
2021/06/03	2	52.30	0	0.00	52.30	2	3,825	0.05%
2021/05/21	2	51.10	2	51.00	51.00	0	4,569	0.00%
2021/05/20	1	51.00	2	50.45	50.50	-1	4,730	-0.02%
2021/05/18	3	51.00	2	51.30	51.50	1	5,028	0.02%
2021/05/10	2	56.10	0	0.00	56.30	2	6,778	0.03%
2021/04/23	0	0.00	1	59.40	59.50	-1	8,950	-0.01%
2021/04/21	1	62.30	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	0.00	2	62.80	62.80	-2	9,662	-0.02%
2021/04/14	1	58.40	36	58.41	60.00	-35	9,741	-0.36%
2021/04/09	26	62.30	4	62.10	62.10	22	9,773	0.23%
2021/04/08	0	0.00	5	62.90	63.10	-5	9,761	-0.05%
2021/04/07	2	62.00	0	0.00	62.80	2	9,847	0.02%
2021/04/06	1	62.00	0	0.00	62.00	1	9,888	0.01%
2021/04/01	14	63.22	0	0.00	62.30	14	9,866	0.14%
2021/03/29	0	0.00	5	62.78	62.80	-5	9,781	-0.05%
2021/03/26	1	62.20	0	0.00	62.40	1	9,785	0.01%
2021/03/25	4	61.00	0	0.00	61.10	4	9,767	0.04%
2021/03/19	0	0.00	3	65.50	65.80	-3	9,687	-0.03%
2021/03/15	3	64.20	0	0.00	64.10	3	9,611	0.03%
2021/03/12	0	0.00	9	65.24	64.70	-9	9,597	-0.09%
2021/03/11	0	0.00	3	65.10	65.70	-3	9,602	-0.03%
2021/03/05	9	60.50	0	0.00	60.70	9	9,768	0.09%
2021/02/26	0	0.00	1	61.60	61.00	-1	9,731	-0.01%
2021/02/25	3	63.77	20	64.20	64.10	-17	9,661	-0.18%
2021/02/24	0	0.00	6	64.72	65.00	-6	9,547	-0.06%
2021/02/23	3	62.80	1	63.40	63.10	2	9,452	0.02%
2021/02/22	3	64.70	7	66.46	64.80	-4	9,440	-0.04%
2021/02/19	1	65.00	3	65.03	65.40	-2	9,336	-0.02%
2021/02/18	7	63.87	0	0.00	64.20	7	9,277	0.08%
2021/02/17	2	64.55	2	63.00	64.90	0	9,156	0.00%
2021/02/05	4	61.35	9	61.54	60.80	-5	8,941	-0.06%
2021/02/04	0	0.00	2	59.75	60.30	-2	8,638	-0.02%
2021/02/03	6	61.27	4	58.75	58.90	2	8,623	0.02%
2021/02/02	7	59.13	14	58.17	59.90	-7	8,293	-0.08%
2021/02/01	11	57.30	5	57.28	57.90	6	7,781	0.08%
2021/01/29	2	56.55	7	56.39	55.70	-5	7,690	-0.07%
2021/01/28	2	55.30	18	55.31	56.00	-16	7,533	-0.21%
2021/01/27	0	0.00	1	54.30	54.50	-1	7,387	-0.01%
2021/01/26	6	55.12	4	56.00	53.90	2	7,305	0.03%
2021/01/25	18	55.28	4	54.50	55.80	14	7,138	0.20%
2021/01/22	10	54.25	0	0.00	54.30	10	7,269	0.14%
2021/01/21	1	54.10	0	0.00	53.90	1	7,174	0.01%
2021/01/20	0	0.00	4	53.50	53.50	-4	7,055	-0.06%
2021/01/19	0	0.00	2	54.30	54.50	-2	6,859	-0.03%
2021/01/18	8	54.08	18	53.80	54.20	-10	6,599	-0.15%
2021/01/15	6	52.03	11	51.56	52.40	-5	6,168	-0.08%
2021/01/14	23	52.63	7	51.60	52.30	16	6,031	0.27%
2021/01/13	0	0.00	5	49.19	49.15	-5	5,572	-0.09%
2021/01/12	1	47.45	0	0.00	47.80	1	5,425	0.02%
2021/01/08	1	47.90	1	48.45	48.70	0	5,373	0.00%
2021/01/07	5	48.56	7	48.53	48.70	-2	5,446	-0.04%
2021/01/06	3	47.53	0	0.00	47.50	3	5,412	0.06%
2021/01/05	0	0.00	2	49.00	49.00	-2	5,344	-0.04%
2020/12/31	2	48.70	0	0.00	48.75	2	5,357	0.04%
2020/12/30	0	0.00	3	49.23	49.00	-3	5,348	-0.06%
2020/12/29	2	48.35	10	48.58	48.40	-8	5,288	-0.15%
2020/12/25	2	47.13	6	47.08	46.90	-4	5,213	-0.08%
2020/12/23	1	46.60	0	0.00	46.75	1	5,212	0.02%
2020/12/22	5	46.94	0	0.00	46.80	5	5,254	0.10%
2020/12/21	2	47.85	0	0.00	47.75	2	5,272	0.04%
2020/12/18	5	48.79	2	49.65	48.55	3	5,259	0.06%
2020/12/17	0	0.00	5	48.97	49.15	-5	5,210	-0.10%
2020/12/15	2	48.48	4	48.48	47.85	-2	5,235	-0.04%
2020/12/14	2	48.65	3	49.10	48.50	-1	5,193	-0.02%
2020/12/11	0	0.00	3	48.15	48.50	-3	5,192	-0.06%
2020/12/10	3	48.03	2	48.15	47.95	1	5,300	0.02%
2020/12/09	2	48.80	3	49.30	48.75	-1	5,271	-0.02%
2020/12/08	4	49.25	3	49.05	48.85	1	5,257	0.02%
2020/12/07	1	49.00	1	49.15	49.00	0	5,276	0.00%
2020/12/04	4	48.36	0	0.00	48.50	4	5,253	0.08%
2020/12/03	3	48.75	2	49.35	49.00	1	5,292	0.02%
2020/12/02	12	47.90	10	48.57	48.80	2	5,298	0.04%
2020/12/01	5	46.15	5	46.35	46.70	0	5,159	0.00%
2020/11/30	1	46.70	0	0.00	46.70	1	5,194	0.02%
2020/11/24	6	48.13	7	47.31	47.15	-1	5,339	-0.02%
2020/11/19	0	0.00	11	47.83	48.00	-11	6,280	-0.18%
2020/11/18	3	46.72	2	46.95	47.15	1	6,249	0.02%
2020/11/17	2	47.30	4	47.05	47.05	-2	6,220	-0.03%
2020/11/16	6	47.74	4	47.88	47.60	2	6,230	0.03%
2020/11/13	3	47.10	0	0.00	47.05	3	6,161	0.05%
2020/11/12	0	0.00	3	46.75	46.75	-3	6,162	-0.05%
2020/11/11	5	47.30	5	46.95	46.95	0	6,126	0.00%
2020/11/10	21	46.80	0	0.00	46.85	21	5,999	0.35%
2020/11/09	2	46.95	0	0.00	46.80	2	5,921	0.03%
2020/11/06	3	47.03	2	46.85	47.15	1	5,840	0.02%
2020/11/05	2	46.90	2	46.48	46.65	0	5,665	0.00%
2020/11/04	4	45.78	1	46.50	45.45	3	5,552	0.05%
2020/11/03	1	45.50	1	45.60	45.70	0	5,484	0.00%
2020/11/02	4	44.68	7	45.04	45.25	-3	5,409	-0.06%
2020/10/30	21	45.15	28	44.89	44.40	-7	5,310	-0.13%
2020/10/29	6	43.34	9	43.19	43.65	-3	5,029	-0.06%
2020/10/28	2	43.73	0	0.00	43.45	2	5,112	0.04%
2020/10/27	1	44.10	0	0.00	44.30	1	5,143	0.02%
2020/10/26	1	44.70	0	0.00	44.65	1	5,205	0.02%
2020/10/23	2	44.70	0	0.00	44.80	2	5,215	0.04%
2020/10/22	11	44.52	6	44.77	44.70	5	5,215	0.10%
2020/10/21	6	44.48	0	0.00	44.25	6	5,173	0.12%
2020/10/19	0	0.00	2	44.50	44.50	-2	5,241	-0.04%
2020/10/16	3	44.37	0	0.00	44.05	3	5,293	0.06%
2020/10/15	3	45.10	2	45.25	45.00	1	5,344	0.02%
2020/10/14	1	44.60	1	44.70	44.60	0	5,391	0.00%
2020/10/13	1	43.65	1	44.25	44.05	0	5,530	0.00%
2020/10/08	7	44.22	5	44.26	44.25	2	5,594	0.04%
2020/09/29	0	0.00	1	42.60	42.65	-1	5,923	-0.02%
2020/09/28	1	41.85	0	0.00	41.95	1	6,092	0.02%
2020/09/25	6	41.63	11	41.86	42.00	-5	6,222	-0.08%
2020/09/21	5	43.56	0	0.00	43.00	5	6,186	0.08%
2020/09/18	0	0.00	3	44.67	44.55	-3	6,214	-0.05%
2020/09/16	0	0.00	5	45.00	44.60	-5	6,286	-0.08%
2020/09/15	2	45.25	2	44.60	45.40	0	6,253	0.00%
2020/09/14	0	0.00	21	43.92	44.05	-21	6,179	-0.34%
2020/09/11	14	43.23	2	43.40	42.85	12	6,184	0.19%
2020/09/10	11	42.99	11	43.24	43.65	0	6,151	0.00%
2020/09/09	2	43.58	14	43.80	43.40	-12	6,100	-0.20%
2020/09/08	8	43.08	6	43.63	43.15	2	6,056	0.03%
2020/09/07	13	44.19	4	44.44	43.80	9	5,985	0.15%
2020/09/04	2	42.85	12	43.82	44.00	-10	5,950	-0.17%
2020/09/02	10	43.65	0	0.00	42.90	10	5,994	0.17%
2020/09/01	2	43.83	0	0.00	43.90	2	5,970	0.03%
2020/08/28	3	45.85	2	45.78	45.85	1	5,923	0.02%
2020/08/27	0	0.00	3	46.75	46.40	-3	5,964	-0.05%
2020/08/26	1	46.40	10	46.59	46.55	-9	5,783	-0.16%
2020/08/25	11	44.24	13	44.57	45.00	-2	5,292	-0.04%
2020/08/24	0	0.00	2	41.98	42.45	-2	4,943	-0.04%
2020/08/20	3	38.82	1	38.70	39.35	2	4,855	0.04%
2020/08/19	0	0.00	6	40.65	40.60	-6	4,778	-0.13%
2020/08/18	8	40.97	0	0.00	40.95	8	4,762	0.17%
2020/08/11	2	42.10	3	42.10	41.70	-1	4,801	-0.02%
2020/08/10	1	42.20	0	0.00	42.20	1	4,800	0.02%
2020/08/07	0	0.00	4	42.43	42.25	-4	4,820	-0.08%
2020/08/06	2	41.75	2	41.80	41.90	0	4,902	0.00%
2020/08/04	0	0.00	2	42.00	42.30	-2	4,934	-0.04%
2020/08/03	6	41.62	0	0.00	41.50	6	4,939	0.12%
2020/07/31	2	41.10	2	41.75	41.85	0	4,860	0.00%
2020/07/30	0	0.00	2	41.60	41.75	-2	4,821	-0.04%
2020/07/28	2	40.40	0	0.00	40.15	2	4,759	0.04%
2020/07/27	7	41.50	0	0.00	40.85	7	4,806	0.15%
2020/07/24	48	42.90	0	0.00	41.70	48	4,789	1.00%
2020/07/23	1	43.25	1	43.75	43.00	0	4,732	0.00%
2020/07/21	1	42.65	0	0.00	42.50	1	4,640	0.02%
2020/07/20	0	0.00	1	43.15	42.95	-1	4,574	-0.02%
2020/07/17	3	46.48	2	46.25	46.30	1	4,432	0.02%
2020/07/15	0	0.00	2	46.05	45.95	-2	4,248	-0.05%
2020/07/14	0	0.00	2	45.70	45.60	-2	4,313	-0.05%
2020/07/13	8	45.74	2	45.73	45.90	6	4,271	0.14%
2020/07/10	5	47.15	2	47.15	46.55	3	4,210	0.07%
2020/07/09	3	47.98	4	48.53	47.85	-1	4,137	-0.02%
2020/07/08	3	47.17	0	0.00	47.35	3	4,053	0.07%
2020/07/07	5	48.01	0	0.00	47.70	5	3,978	0.13%
2020/07/06	7	48.59	1	48.95	48.75	6	3,839	0.16%
2020/07/03	0	0.00	3	48.60	48.60	-3	3,754	-0.08%
2020/07/01	0	0.00	2	48.50	48.50	-2	3,760	-0.05%
2020/06/30	1	47.20	1	47.45	47.90	0	3,753	0.00%
2020/06/29	2	46.30	0	0.00	46.15	2	3,738	0.05%
2020/06/24	1	47.80	0	0.00	47.75	1	3,646	0.03%
2020/06/19	5	50.90	0	0.00	49.95	5	3,536	0.14%
2020/06/18	4	49.88	2	50.10	50.90	2	3,480	0.06%
2020/06/12	3	47.77	7	47.93	49.10	-4	3,496	-0.11%
2020/06/11	5	51.00	5	49.40	49.20	0	3,480	0.00%
2020/06/10	8	52.05	6	52.00	52.10	2	3,405	0.06%
2020/06/09	2	50.50	3	51.30	51.30	-1	3,344	-0.03%
2020/06/05	7	49.46	4	49.60	49.55	3	3,237	0.09%
2020/06/04	0	0.00	3	49.35	49.40	-3	3,243	-0.09%
2020/06/03	9	49.72	12	49.98	50.00	-3	3,227	-0.09%
2020/06/02	0	0.00	10	48.10	48.40	-10	3,117	-0.32%
2020/06/01	16	47.13	6	47.40	47.50	10	3,088	0.32%
2020/05/29	1	46.35	3	46.35	46.35	-2	3,079	-0.06%
2020/05/26	0	0.00	2	46.90	46.75	-2	3,115	-0.06%
2020/05/25	2	45.70	0	0.00	46.50	2	3,166	0.06%
2020/05/22	0	0.00	4	46.35	46.30	-4	3,197	-0.13%
2020/05/21	2	46.80	1	47.35	46.80	1	3,196	0.03%
2020/05/19	3	46.67	0	0.00	46.50	3	3,183	0.09%
2020/05/18	1	47.05	0	0.00	47.00	1	3,246	0.03%
2020/05/15	4	47.60	0	0.00	47.95	4	3,274	0.12%
2020/05/14	1	48.70	0	0.00	47.80	1	3,272	0.03%
2020/05/13	4	49.80	4	49.85	50.40	0	3,215	0.00%
2020/05/07	0	0.00	3	47.40	47.75	-3	3,094	-0.10%
2020/05/06	0	0.00	7	46.57	46.35	-7	3,107	-0.23%
2020/05/05	0	0.00	5	45.90	46.00	-5	3,148	-0.16%
2020/04/30	5	47.26	0	0.00	47.10	5	3,151	0.16%
2020/04/23	3	47.45	0	0.00	46.85	3	3,272	0.09%
2020/04/20	3	47.92	0	0.00	48.20	3	3,253	0.09%
2020/04/15	1	44.45	0	0.00	44.45	1	3,145	0.03%
2020/04/10	3	43.80	0	0.00	43.80	3	3,188	0.09%
2020/04/08	0	0.00	10	42.85	43.45	-10	3,221	-0.31%
2020/04/07	10	42.20	0	0.00	42.40	10	3,174	0.31%
2020/04/06	0	0.00	1	40.50	40.40	-1	3,131	-0.03%
2020/04/01	2	39.70	1	40.15	40.00	1	3,106	0.03%
2020/03/20	0	0.00	4	36.70	36.55	-4	2,945	-0.14%
2020/03/19	2	34.00	0	0.00	34.00	2	2,929	0.07%
2020/03/16	0	0.00	1	40.00	40.00	-1	2,936	-0.03%
2020/03/13	1	39.45	5	39.18	41.00	-4	2,914	-0.14%
2020/03/12	0	0.00	2	42.80	42.95	-2	2,885	-0.07%
2020/03/11	3	47.48	0	0.00	46.70	3	2,843	0.11%
2020/03/10	1	44.70	7	44.69	46.10	-6	2,833	-0.21%
2020/03/06	1	48.30	0	0.00	48.30	1	2,814	0.04%
2020/03/04	0	0.00	8	48.23	48.35	-8	2,891	-0.28%
2020/03/03	2	49.08	0	0.00	49.00	2	2,901	0.07%
2020/03/02	0	0.00	3	47.50	48.50	-3	2,884	-0.10%
2020/02/27	2	49.15	0	0.00	48.95	2	2,867	0.07%
2020/02/26	2	50.45	0	0.00	50.10	2	2,879	0.07%
2020/02/25	0	0.00	3	50.90	51.00	-3	2,863	-0.10%
2020/02/20	2	53.60	0	0.00	53.20	2	2,964	0.07%
2020/02/19	14	53.96	1	53.60	53.50	13	2,975	0.44%
2020/02/18	0	0.00	1	52.70	52.30	-1	2,953	-0.03%
2020/02/17	2	53.30	4	53.15	53.50	-2	3,061	-0.07%
2020/02/14	2	53.40	3	53.10	53.20	-1	3,177	-0.03%
2020/02/13	2	53.00	2	53.70	53.20	0	3,287	0.00%
2020/02/11	2	52.10	2	51.80	52.30	0	3,417	0.00%
2020/02/10	2	51.00	0	0.00	51.20	2	3,575	0.06%
2020/02/05	2	52.50	0	0.00	52.10	2	4,369	0.05%
2020/02/03	2	49.88	0	0.00	51.00	2	4,680	0.04%
2020/01/16	2	59.80	0	0.00	59.40	2	5,400	0.04%
2020/01/14	0	0.00	1	60.60	60.70	-1	5,703	-0.02%
2020/01/10	1	59.90	3	59.60	59.60	-2	5,861	-0.03%
2020/01/09	1	60.00	3	59.90	59.70	-2	5,932	-0.03%
2020/01/08	1	59.70	2	60.10	59.70	-1	6,020	-0.02%
2020/01/06	1	62.30	0	0.00	62.10	1	6,167	0.02%
2020/01/03	3	63.70	11	63.41	63.70	-8	6,200	-0.13%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/20	2	62.60	0	0.00	62.60	2	7,369	0.03%
2019/12/18	0	0.00	2	62.90	62.40	-2	7,631	-0.03%
2019/12/13	0	0.00	1	62.50	61.90	-1	7,714	-0.01%
2019/12/12	0	0.00	3	63.40	62.90	-3	7,743	-0.04%
2019/12/11	2	63.40	0	0.00	63.30	2	7,751	0.03%
2019/12/06	1	62.70	0	0.00	62.50	1	8,147	0.01%
2019/12/04	4	62.58	0	0.00	62.70	4	8,454	0.05%
2019/12/03	2	61.75	0	0.00	61.70	2	8,485	0.02%
2019/12/02	0	0.00	2	61.20	61.20	-2	8,479	-0.02%
2019/11/29	3	63.60	3	62.50	62.50	0	8,447	0.00%
2019/11/27	1	64.00	0	0.00	64.00	1	8,499	0.01%
2019/11/22	1	64.60	5	64.46	63.90	-4	8,547	-0.05%
2019/11/21	6	64.22	3	64.20	64.30	3	8,765	0.03%
2019/11/19	1	66.20	0	0.00	66.00	1	9,166	0.01%
2019/11/14	6	67.50	1	67.80	67.10	5	9,384	0.05%
2019/11/13	1	66.90	4	66.77	66.90	-3	9,347	-0.03%
2019/11/12	5	65.02	3	66.00	65.90	2	9,479	0.02%
2019/11/11	2	65.10	11	64.09	64.00	-9	9,646	-0.09%
2019/11/07	1	65.90	3	66.80	66.30	-2	9,805	-0.02%
2019/11/06	2	67.30	1	67.10	66.60	1	9,818	0.01%
2019/11/05	20	66.73	12	66.57	66.50	8	9,702	0.08%
2019/11/04	9	65.38	1	65.10	65.60	8	9,686	0.08%
2019/11/01	1	63.70	2	64.00	63.90	-1	9,845	-0.01%
2019/10/29	11	65.35	354	66.14	64.60	-343	10,517	-3.26%	大賣/鉅額交易
2019/10/28	62	64.67	32	64.44	64.40	30	10,022	0.30%
2019/10/25	0	0.00	1	64.50	64.20	-1	9,933	-0.01%
2019/10/24	3	63.87	4	63.90	64.00	-1	9,892	-0.01%
2019/10/23	2	62.60	0	0.00	62.70	2	9,849	0.02%
2019/10/22	54	63.75	52	63.22	63.10	2	9,833	0.02%
2019/10/17	22	62.80	22	63.32	63.30	0	9,579	0.00%
2019/10/16	0	0.00	17	62.81	63.30	-17	9,571	-0.18%
2019/10/15	0.5	62.40	0	0.00	62.30	0.5	9,508	0.01%
2019/10/14	5	62.50	0	0.00	62.30	5	9,441	0.05%
2019/10/09	2	62.60	19	62.20	62.20	-17	9,397	-0.18%
2019/10/08	111	63.71	101	62.77	62.60	10	9,464	0.11%	大買/大賣/
2019/10/07	0	0.00	53	63.68	63.70	-53	9,548	-0.56%
2019/10/04	0	0.00	1	64.70	62.50	-1	9,463	-0.01%
2019/10/03	2	62.25	63	63.37	63.60	-61	9,263	-0.66%
2019/10/02	0.5	62.60	2	62.10	62.50	-1.5	9,151	-0.02%
2019/10/01	0	0.00	6	60.30	61.00	-6	8,990	-0.07%
2019/09/27	1	59.50	51	59.10	59.10	-50	8,875	-0.56%
2019/09/25	0	0.00	2	61.00	61.00	-2	8,887	-0.02%
2019/09/24	86	62.44	88	61.56	61.50	-2	9,042	-0.02%
2019/09/23	2	61.20	1	61.70	61.20	1	8,835	0.01%
2019/09/20	50	61.10	0	0.00	61.20	50	8,840	0.57%
2019/09/19	1	60.90	5	61.10	60.30	-4	8,815	-0.05%
2019/09/18	1	60.90	0	0.00	61.10	1	8,834	0.01%
2019/09/16	1	61.90	0	0.00	61.30	1	8,788	0.01%
2019/09/12	251	62.86	151	62.37	62.40	100	8,809	1.14%	大買/大賣/
2019/09/11	106	61.50	2	62.25	61.80	104	8,800	1.18%	大買/鉅額交易
2019/09/10	175	61.03	0	0.00	61.80	175	8,753	2.00%	大買/鉅額交易
2019/09/06	13	61.62	6	60.50	59.80	7	8,539	0.08%
2019/09/03	0	0.00	10	58.60	58.80	-10	8,340	-0.12%
2019/09/02	14	59.48	1	59.20	59.10	13	8,384	0.16%
2019/08/29	0	0.00	10	58.10	58.00	-10	8,373	-0.12%
2019/08/28	20	57.95	12	57.80	57.80	8	8,474	0.09%
2019/08/27	2	58.40	4	58.28	57.50	-2	8,496	-0.02%
2019/08/26	3	58.50	6	56.83	56.70	-3	8,490	-0.04%
2019/08/23	6	60.98	4	61.23	61.20	2	8,348	0.02%
2019/08/22	86	62.67	42	62.24	62.20	44	8,279	0.53%
2019/08/21	21	61.80	3	61.93	61.80	18	7,926	0.23%
2019/08/20	14	61.45	12	60.28	60.20	2	7,874	0.03%
2019/08/19	1	60.70	0	0.00	60.70	1	7,874	0.01%
2019/08/16	23	59.27	21	59.53	59.30	2	7,800	0.03%
2019/08/15	3	59.93	1	58.80	59.00	2	7,687	0.03%
2019/08/14	2	61.75	4	62.15	62.20	-2	7,419	-0.03%
2019/08/13	6	59.83	12	60.08	59.70	-6	7,159	-0.08%
2019/08/12	39	59.97	36	60.29	60.00	3	7,064	0.04%
2019/08/08	4	59.15	2	59.20	58.70	2	6,838	0.03%
2019/08/07	5	59.00	8	58.80	58.40	-3	6,678	-0.04%
2019/08/06	10	59.20	22	60.30	60.40	-12	6,522	-0.18%
2019/08/05	25	59.81	27	60.93	58.60	-2	6,359	-0.03%
2019/08/02	29	59.52	1	58.40	59.90	28	6,038	0.46%
2019/08/01	77	56.07	79	55.98	58.80	-2	5,477	-0.04%
2019/07/31	0	0.00	1	53.50	53.50	-1	5,012	-0.02%
2019/07/29	0	0.00	3	53.70	53.40	-3	5,016	-0.06%
2019/07/25	0	0.00	2	53.60	53.80	-2	5,065	-0.04%
2019/07/23	0	0.00	1	52.10	51.70	-1	5,134	-0.02%
2019/07/22	2	51.80	0	0.00	51.80	2	5,137	0.04%
2019/07/18	4	53.25	0	0.00	53.00	4	5,120	0.08%
2019/07/17	2	54.90	1	54.80	55.10	1	5,077	0.02%
2019/07/12	2	56.30	29	56.19	56.20	-27	4,950	-0.55%
2019/07/11	8	56.83	9	57.73	56.80	-1	4,848	-0.02%
2019/07/09	1	55.30	1	55.60	54.60	0	4,693	0.00%
2019/07/08	1	56.00	3	55.90	55.40	-2	4,791	-0.04%
2019/07/05	30	55.30	0	0.00	55.50	30	4,967	0.60%
2019/07/04	0	0.00	1	55.20	55.10	-1	4,986	-0.02%
2019/07/03	3	54.90	2	54.55	54.50	1	5,013	0.02%
2019/07/02	0	0.00	1	55.80	55.60	-1	5,148	-0.02%
2019/07/01	4	56.25	4	56.05	56.50	0	5,152	0.00%
2019/06/28	2	54.55	1	55.30	54.10	1	5,017	0.02%
2019/06/27	0	0.00	3	55.13	55.00	-3	5,004	-0.06%
2019/06/25	3	55.13	0	0.00	54.40	3	5,124	0.06%
2019/06/24	0	0.00	1	55.50	55.70	-1	5,088	-0.02%
2019/06/21	5	55.06	1	56.00	55.00	4	5,125	0.08%
2019/06/19	2	55.35	0	0.00	56.30	2	5,108	0.04%
2019/06/12	0	0.00	1	52.70	52.00	-1	4,986	-0.02%
2019/06/10	0	0.00	2	51.00	51.00	-2	4,974	-0.04%
2019/06/06	0	0.00	2	48.80	48.65	-2	5,141	-0.04%
2019/06/05	3	49.90	0	0.00	49.50	3	5,133	0.06%
2019/06/04	5	50.00	6	49.39	49.00	-1	5,069	-0.02%
2019/06/03	2	48.50	0	0.00	48.35	2	4,984	0.04%
2019/05/30	1	48.50	0	0.00	48.20	1	5,046	0.02%
2019/05/28	0	0.00	1	48.10	46.90	-1	5,004	-0.02%
2019/05/27	1	46.00	2	46.65	47.05	-1	5,015	-0.02%
2019/05/24	2	48.00	0	0.00	48.60	2	4,961	0.04%
2019/05/23	1	49.50	1	49.90	50.20	0	4,901	0.00%
2019/05/14	2	55.65	0	0.00	55.30	2	5,622	0.04%
2019/05/13	3	55.00	0	0.00	55.30	3	5,616	0.05%
2019/05/09	3	60.37	3	61.30	59.80	0	5,460	0.00%
2019/05/08	1	60.80	0	0.00	60.60	1	5,445	0.02%
2019/05/06	2	59.80	8	60.78	60.60	-6	5,394	-0.11%
2019/05/03	0	0.00	2	62.00	62.00	-2	5,322	-0.04%
2019/05/02	1	62.80	0	0.00	62.60	1	5,275	0.02%
2019/04/29	8	62.23	1	65.30	61.40	7	5,210	0.13%
2019/04/26	1	70.10	0	0.00	68.20	1	5,073	0.02%
2019/04/25	0	0.00	1	69.20	69.60	-1	5,137	-0.02%
2019/04/24	2	68.15	2	68.65	68.10	0	5,129	0.00%
2019/04/23	1	65.10	1	67.60	66.00	0	5,089	0.00%
2019/04/18	2	67.35	2	68.40	67.60	0	5,206	0.00%
2019/04/17	1	67.80	1	68.70	68.50	0	5,282	0.00%
2019/04/16	3	68.40	4	68.80	68.40	-1	5,284	-0.02%
2019/04/15	5	67.62	0	0.00	67.30	5	5,255	0.10%
2019/04/11	6	68.30	7	68.06	67.00	-1	5,076	-0.02%
2019/04/10	0	0.00	1	64.50	65.80	-1	4,800	-0.02%
2019/04/08	2	64.60	5	64.02	64.20	-3	4,694	-0.06%
2019/04/03	5	62.64	0	0.00	61.90	5	4,510	0.11%
2019/04/02	2	61.80	1	61.40	61.90	1	4,403	0.02%
2019/04/01	0	0.00	8	60.79	60.00	-8	4,335	-0.18%
2019/03/29	0	0.00	3	61.00	60.70	-3	4,286	-0.07%
2019/03/20	1	62.00	1	60.40	60.90	0	3,961	0.00%
2019/03/18	2	62.50	2	61.10	61.50	0	3,882	0.00%
2019/03/14	0	0.00	4	63.00	62.20	-4	3,792	-0.11%
2019/03/13	4	62.30	0	0.00	62.50	4	3,775	0.11%
2019/03/12	8	62.00	8	62.75	62.00	0	3,727	0.00%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/07	1	58.70	1	58.70	57.90	0	3,641	0.00%
2019/03/06	0	0.00	2	59.95	59.80	-2	3,746	-0.05%
2019/03/05	4	60.75	2	60.35	60.10	2	3,727	0.05%
2019/03/04	7	59.69	6	59.95	59.40	1	3,641	0.03%
2019/02/26	2	59.15	2.8	58.13	57.70	-0.8	3,559	-0.02%
2019/02/25	3	58.27	3	57.97	58.50	0	3,532	0.00%
2019/02/22	1	58.60	1	57.90	58.00	0	3,510	0.00%
2019/02/21	1	57.70	1	58.00	58.00	0	3,517	0.00%
2019/02/19	0	0.00	1	59.80	59.70	-1	3,543	-0.03%
2019/02/18	0	0.00	1	57.80	58.20	-1	3,484	-0.03%
2019/02/15	2	55.80	0	0.00	56.70	2	3,413	0.06%
2019/02/14	1	54.50	1	55.00	55.00	0	3,443	0.00%
2019/02/11	5	51.60	0	0.00	50.90	5	3,287	0.15%
2019/01/25	0	0.00	1	49.85	50.30	-1	3,297	-0.03%
2019/01/16	0	0.00	4	51.20	50.90	-4	3,300	-0.12%
2019/01/10	18	48.85	18	49.10	49.85	0	3,201	0.00%
2018/12/22	0	0.00	1	43.00	43.00	-1	3,022	-0.03%
2018/12/21	1	41.80	0	0.00	43.00	1	3,035	0.03%
2018/12/20	0	0.00	1	43.90	42.60	-1	3,016	-0.03%
2018/12/19	1	44.95	0	0.00	44.50	1	3,000	0.03%
2018/12/07	0.3	44.70	0	0.00	44.80	0.3	3,072	0.01%
2018/12/05	0	0.00	1	47.05	47.50	-1	3,062	-0.03%
2018/11/29	0	0.00	1	45.00	44.45	-1	2,983	-0.03%
2018/11/28	1	41.85	0	0.00	42.30	1	2,850	0.04%
2018/11/23	3	40.60	0	0.00	40.60	3	2,806	0.11%
2018/11/09	4	36.40	0	0.00	36.50	4	2,214	0.18%
2018/11/07	2	38.50	0	0.00	38.50	2	2,098	0.10%
2018/11/02	1	40.65	0	0.00	41.00	1	2,096	0.05%
2018/11/01	1	41.35	0	0.00	41.30	1	2,095	0.05%
2018/10/26	0	0.00	10	40.45	40.00	-10	2,203	-0.45%
2018/10/25	4	40.93	3	41.70	40.90	1	2,219	0.05%
2018/10/09	2	48.05	0	0.00	47.80	2	2,458	0.08%
2018/10/08	2	49.05	0	0.00	49.20	2	2,459	0.08%
2018/10/02	0	0.00	20	51.07	51.40	-20	2,458	-0.81%
2018/09/25	7	48.80	0	0.00	48.25	7	2,441	0.29%
2018/09/19	1	50.10	2	50.00	50.20	-1	2,482	-0.04%
2018/09/18	0	0.00	1	48.00	48.20	-1	2,449	-0.04%
2018/09/17	0.2	48.55	0	0.00	48.45	0.2	2,441	0.01%
2018/09/14	17	48.04	0	0.00	48.45	17	2,438	0.70%
2018/09/11	1	48.00	0	0.00	47.30	1	2,439	0.04%
2018/09/10	2	48.50	0	0.00	48.00	2	2,440	0.08%
2018/09/07	0	0.00	2	52.05	51.30	-2	2,415	-0.08%
2018/09/03	1	56.20	0	0.00	55.20	1	2,309	0.04%
2018/08/31	2	56.80	1	57.30	57.00	1	2,314	0.04%
2018/08/28	0	0.00	2	57.95	59.00	-2	2,385	-0.08%
2018/08/27	0	0.00	4	55.95	55.90	-4	2,326	-0.17%
2018/08/23	1	56.10	1	56.90	55.60	0	2,337	0.00%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/15	10	59.00	0	0.00	58.10	10	2,373	0.42%
2018/08/14	0	0.00	1	57.50	59.00	-1	2,376	-0.04%
2018/08/13	2	58.60	1	55.90	56.80	1	2,417	0.04%
2018/08/09	1	59.70	0	0.00	59.60	1	2,390	0.04%
2018/08/08	0	0.00	1	60.40	60.40	-1	2,374	-0.04%
2018/08/07	2	60.00	0	0.00	60.00	2	2,353	0.08%
2018/08/06	0	0.00	4	57.95	58.80	-4	2,257	-0.18%
2018/08/03	5.3	57.05	2	57.10	57.10	3.3	2,265	0.15%
2018/08/02	4	56.95	1	58.00	56.50	3	2,267	0.13%
2018/08/01	2	56.30	1	56.60	57.70	1	2,247	0.04%
2018/07/30	0	0.00	2	57.15	56.50	-2	2,214	-0.09%
2018/07/27	1	55.40	0	0.00	56.40	1	2,182	0.05%
2018/07/25	0	0.00	1	56.00	54.50	-1	2,164	-0.05%
2018/07/24	1	54.60	0	0.00	55.70	1	2,180	0.05%
2018/07/23	1	56.50	2	56.80	55.20	-1	2,183	-0.05%
2018/07/20	2	54.40	0	0.00	55.80	2	2,136	0.09%
2018/07/19	0	0.00	1	54.50	53.40	-1	2,080	-0.05%
2018/07/11	1	53.30	0	0.00	53.00	1	2,051	0.05%
2018/07/06	0	0.00	3	54.90	54.90	-3	2,053	-0.15%
2018/06/13	0	0.00	2	61.70	61.80	-2	2,054	-0.10%
2018/06/08	3	62.10	0	0.00	62.10	3	2,092	0.14%
2018/05/28	1	58.80	3	58.93	58.50	-2	2,205	-0.09%
2018/05/17	2	56.50	0	0.00	56.30	2	2,437	0.08%
2018/05/15	0	0.00	5	56.90	56.90	-5	2,500	-0.20%
2018/05/11	1	58.50	0	0.00	58.20	1	2,537	0.04%
2018/05/09	0	0.00	3	58.80	58.50	-3	2,504	-0.12%
2018/05/08	0	0.00	6	58.58	59.20	-6	2,538	-0.24%
2018/05/03	9	58.78	0	0.00	58.00	9	2,649	0.34%
2018/04/27	3	58.37	0	0.00	56.60	3	2,854	0.11%
2018/04/25	2	58.00	0	0.00	57.80	2	2,946	0.07%
2018/04/24	0	0.00	7	57.40	57.80	-7	3,008	-0.23%
2018/03/28	0	0.00	1	64.50	63.90	-1	4,168	-0.02%
2018/03/26	1	64.00	0	0.00	63.00	1	4,159	0.02%
2018/03/20	2	66.00	0	0.00	66.00	2	4,143	0.05%
2018/03/12	3	69.60	0	0.00	68.30	3	4,264	0.07%
2018/03/08	10	70.80	0	0.00	70.00	10	4,337	0.23%
2018/03/02	1	72.30	1	72.50	72.60	0	4,465	0.00%
2018/03/01	4	73.15	3	73.37	74.00	1	4,472	0.02%
2018/02/27	4	75.53	0	0.00	75.00	4	4,433	0.09%
2018/02/26	3	77.90	6	76.65	77.00	-3	4,453	-0.07%
2018/02/23	3	74.10	1	74.10	74.20	2	4,593	0.04%
2018/02/22	1	73.80	0	0.00	74.00	1	4,790	0.02%
2018/02/21	3	73.00	0	0.00	72.80	3	4,746	0.06%
2018/02/06	4	76.30	5	75.62	74.30	-1	4,559	-0.02%
2018/02/05	0	0.00	1	78.80	79.40	-1	4,541	-0.02%
2018/02/01	0	0.00	1	81.90	81.90	-1	4,504	-0.02%
2018/01/30	0	0.00	2	84.00	82.70	-2	4,526	-0.04%
2018/01/24	2	81.65	0	0.00	82.40	2	4,483	0.04%
2018/01/23	0	0.00	5	81.30	81.40	-5	4,510	-0.11%
2018/01/22	0	0.00	1	79.20	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	2	78.10	77.50	-2	4,505	-0.04%
2018/01/18	13	78.00	11	76.05	75.80	2	4,455	0.04%
2018/01/16	7	80.43	2	81.80	80.30	5	4,293	0.12%
2018/01/12	0	0.00	3	76.40	76.40	-3	4,088	-0.07%
2018/01/11	2	75.70	2	75.10	74.40	0	4,021	0.00%
2018/01/10	2	76.00	0	0.00	74.00	2	3,986	0.05%
2018/01/09	3	79.50	0	0.00	79.30	3	3,779	0.08%
2018/01/08	1	86.30	0	0.00	84.00	1	3,662	0.03%
2018/01/04	0	0.00	1	88.40	88.00	-1	3,514	-0.03%
2018/01/02	0	0.00	2	83.00	82.60	-2	3,514	-0.06%