致伸 (4915)-高橋-內壢券商分點個股進出

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
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30

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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/11/21	3	79.70	0	0.00	79.20	3	2,265	0.13%
2024/11/20	0	0.00	3	80.90	80.00	-3	2,261	-0.13%
2024/11/18	3	79.10	0	0.00	79.00	3	2,224	0.13%
2024/11/15	0	0.00	3	81.10	81.00	-3	2,218	-0.14%
2024/11/13	0	0.00	5	79.60	79.30	-5	2,223	-0.22%
2024/11/11	5	78.70	0	0.00	78.40	5	2,202	0.23%
2024/11/08	6	78.75	3	79.70	79.00	3	2,191	0.14%
2024/11/05	3	77.50	6	77.60	77.20	-3	2,189	-0.14%
2024/11/04	3	79.53	0	0.00	78.80	3	2,263	0.13%
2024/10/30	4	81.45	2	81.95	81.00	2	2,373	0.08%
2024/10/25	3	92.40	8	93.70	92.10	-5	2,539	-0.20%
2024/10/24	11	92.56	3	93.40	92.70	8	2,587	0.31%
2024/10/23	0	0.00	4	93.40	93.60	-4	2,722	-0.15%
2024/10/22	4	92.40	0	0.00	92.50	4	2,739	0.15%
2024/10/21	0	0.00	8	93.78	94.00	-8	2,773	-0.29%
2024/10/18	6	92.50	0	0.00	92.50	6	2,805	0.21%
2024/10/16	0	0.00	6	92.80	93.70	-6	2,953	-0.20%
2024/10/15	4	91.50	0	0.00	90.70	4	2,967	0.13%
2024/10/07	6	91.70	0	0.00	91.50	6	3,071	0.20%
2024/10/04	2	91.50	0	0.00	90.20	2	3,069	0.07%
2024/10/01	0	0.00	5	93.80	98.40	-5	2,995	-0.17%
2024/09/30	1	92.20	0	0.00	90.60	1	2,970	0.03%
2024/09/27	0	0.00	4	89.50	91.90	-4	3,252	-0.12%
2024/09/19	0	0.00	2	88.90	87.90	-2	3,440	-0.06%
2024/09/12	1	85.80	1	86.70	85.50	0	3,856	0.00%
2024/09/10	4	87.90	0	0.00	86.40	4	3,963	0.10%
2024/09/09	0	0.00	1	88.50	87.90	-1	4,004	-0.02%
2024/09/02	0	0.00	3	91.00	91.10	-3	4,358	-0.07%
2024/08/30	0	0.00	2	90.90	89.70	-2	4,510	-0.04%
2024/08/29	0	0.00	1	90.30	90.80	-1	4,609	-0.02%
2024/08/28	8	90.85	0	0.00	88.90	8	4,697	0.17%
2024/08/08	0	0.00	1	82.60	83.00	-1	5,534	-0.02%
2024/08/06	1	79.50	1	79.70	82.00	0	5,569	0.00%
2024/08/01	1	89.80	0	0.00	90.10	1	5,533	0.02%
2024/07/17	0	0.00	14	92.69	92.90	-14	5,828	-0.24%
2024/07/16	3	90.63	2	90.20	90.50	1	5,802	0.02%
2024/07/15	1	89.00	0	0.00	90.50	1	5,845	0.02%
2024/07/11	5	89.70	0	0.00	89.70	5	5,885	0.08%
2024/07/10	2	89.30	2	88.60	89.20	0	5,924	0.00%
2024/07/03	7	89.64	2	91.70	85.90	5	5,915	0.08%
2024/07/02	8	92.34	0	0.00	92.90	8	5,634	0.14%
2024/07/01	2.5	91.66	2	93.10	92.30	0.5	5,630	0.01%
2024/06/28	1	93.70	1	94.50	94.20	0	5,597	0.00%
2024/06/27	3	95.40	0	0.00	95.20	3	5,572	0.05%
2024/06/21	1	95.00	0	0.00	96.00	1	6,165	0.02%
2024/06/20	1.5	95.50	0	0.00	95.40	1.5	6,152	0.02%
2024/06/19	1	114.50	0	0.00	110.00	1	5,999	0.02%
2024/06/18	0	0.00	1	113.50	114.00	-1	6,064	-0.02%
2024/06/13	1	110.00	1	113.00	110.50	0	6,398	0.00%
2024/06/12	0	0.00	2	110.50	110.00	-2	6,366	-0.03%
2024/06/11	1	108.50	3	108.67	107.50	-2	6,387	-0.03%
2024/06/07	1	109.50	0	0.00	107.50	1	6,395	0.02%
2024/06/06	0	0.00	5	109.50	108.00	-5	6,393	-0.08%
2024/06/05	0	0.00	6	110.83	110.00	-6	6,321	-0.09%
2024/06/04	0	0.00	6	107.00	107.00	-6	6,316	-0.09%
2024/05/31	0	0.00	8	103.56	101.00	-8	6,226	-0.13%
2024/05/30	1	98.00	8	98.36	99.30	-7	6,117	-0.11%
2024/05/27	9	95.70	1	95.80	95.40	8	6,212	0.13%
2024/05/24	1	93.80	4	95.10	94.90	-3	6,259	-0.05%
2024/05/22	10	96.00	1	95.20	96.40	9	6,265	0.14%
2024/05/21	9	93.78	5	94.20	93.70	4	6,315	0.06%
2024/05/20	0	0.00	5	95.90	93.50	-5	6,270	-0.08%
2024/05/16	12	94.24	0	0.00	95.20	12	6,186	0.19%
2024/05/15	2	93.90	0	0.00	93.60	2	6,167	0.03%
2024/05/14	1	94.30	0	0.00	95.90	1	6,226	0.02%
2024/05/10	2	93.90	2	95.20	94.90	0	6,168	0.00%
2024/05/08	3	98.30	1	96.10	99.20	2	6,069	0.03%
2024/05/07	0	0.00	1	94.30	96.20	-1	5,972	-0.02%
2024/05/06	1	96.00	0	0.00	96.20	1	5,933	0.02%
2024/05/03	0	0.00	2	97.00	96.40	-2	5,857	-0.03%
2024/05/02	2	94.00	0	0.00	94.60	2	5,742	0.03%
2024/04/30	0	0.00	9	96.96	97.00	-9	5,565	-0.16%
2024/04/29	0	0.00	4	88.10	89.10	-4	5,238	-0.08%
2024/04/25	0	0.00	1	85.40	85.50	-1	5,202	-0.02%
2024/04/24	6	87.90	0	0.00	87.70	6	5,205	0.12%
2024/04/23	1	86.40	0	0.00	88.00	1	5,167	0.02%
2024/04/22	0	0.00	4	86.10	85.80	-4	5,116	-0.08%
2024/04/19	4	86.90	0	0.00	85.40	4	5,068	0.08%
2024/04/18	0	0.00	2	86.20	87.00	-2	4,989	-0.04%
2024/04/17	3	84.70	0	0.00	85.30	3	4,938	0.06%
2024/04/11	6	85.20	5	86.32	86.80	1	4,916	0.02%
2024/03/28	1	85.00	0.7	87.50	85.80	0.3	4,785	0.01%
2024/03/27	0	0.00	4	85.80	85.20	-4	4,614	-0.09%
2024/03/25	4.2	82.60	0	0.00	82.80	4.2	4,669	0.09%
2024/03/22	0.1	84.40	0	0.00	84.50	0.1	4,739	0.00%
2024/03/21	1.4	85.38	0	0.00	86.70	1.4	4,831	0.03%
2024/03/19	1	85.00	4	83.63	85.00	-3	4,775	-0.06%
2024/03/18	1	79.90	0	0.00	80.20	1	4,679	0.02%
2024/03/15	2	79.30	0	0.00	78.70	2	4,653	0.04%
2024/03/13	0	0.00	1	79.50	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	1	77.30	77.50	-1	4,410	-0.02%
2024/03/07	1	75.70	6	76.30	75.80	-5	4,238	-0.12%
2024/03/05	0	0.00	1	76.80	76.80	-1	4,210	-0.02%
2024/03/04	6	74.68	11	73.95	75.70	-5	4,155	-0.12%
2024/03/01	10	72.90	7	73.27	73.10	3	4,067	0.07%
2024/02/23	1	72.50	18	72.20	72.40	-17	3,887	-0.44%
2024/02/22	18	71.39	1	71.50	71.20	17	3,832	0.44%
2024/02/16	0	0.00	5	68.40	68.30	-5	3,645	-0.14%
2024/02/15	5	67.50	1	67.90	68.50	4	3,661	0.11%
2024/02/02	0	0.00	2	66.20	66.50	-2	3,606	-0.06%
2024/02/01	0	0.00	2	66.30	66.50	-2	3,653	-0.05%
2024/01/25	0	0.00	10	65.10	65.80	-10	3,975	-0.25%
2024/01/23	1	64.90	0	0.00	65.10	1	4,255	0.02%
2024/01/17	0	0.00	3	65.50	65.30	-3	4,274	-0.07%
2024/01/15	0	0.00	2	65.30	65.80	-2	4,353	-0.05%
2024/01/10	0	0.00	1	65.70	65.60	-1	4,427	-0.02%
2024/01/09	0	0.00	2	65.55	64.90	-2	4,406	-0.05%
2024/01/08	2	65.05	10	65.10	65.50	-8	4,407	-0.18%
2024/01/05	6	66.85	0	0.00	66.40	6	4,324	0.14%
2024/01/04	13	66.71	0	0.00	67.20	13	4,322	0.30%
2024/01/03	0	0.00	2	67.80	67.20	-2	4,297	-0.05%
2023/12/29	2	66.80	1	67.30	67.70	1	4,260	0.02%
2023/12/27	1	65.90	0	0.00	66.40	1	4,208	0.02%
2023/12/26	1	65.70	0	0.00	66.10	1	4,168	0.02%
2023/12/25	2	65.65	4	65.88	66.00	-2	4,151	-0.05%
2023/12/22	2	65.25	0	0.00	65.70	2	4,124	0.05%
2023/12/21	0	0.00	3	66.47	66.20	-3	4,084	-0.07%
2023/12/20	4	66.85	0	0.00	67.10	4	4,009	0.10%
2023/12/18	0	0.00	1	66.90	66.60	-1	3,773	-0.03%
2023/12/15	0	0.00	2	66.70	66.20	-2	3,702	-0.05%
2023/12/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2023/12/07	2	64.30	0	0.00	63.80	2	4,022	0.05%
2023/12/05	1	64.50	0	0.00	64.70	1	4,088	0.02%
2023/12/01	1	64.70	0	0.00	65.20	1	4,303	0.02%
2023/11/28	2	64.40	31	64.98	65.10	-29	4,353	-0.67%
2023/11/27	3	64.67	1	64.80	64.40	2	4,359	0.05%
2023/11/21	0	0.00	1	64.20	64.10	-1	4,436	-0.02%
2023/11/20	1	64.00	0	0.00	64.40	1	4,419	0.02%
2023/11/16	1	63.40	0	0.00	63.80	1	4,407	0.02%
2023/11/15	0	0.00	3	63.60	63.70	-3	4,398	-0.07%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/10	0	0.00	2	64.40	64.30	-2	4,368	-0.05%
2023/11/08	1	64.30	0	0.00	64.30	1	4,333	0.02%
2023/11/02	0	0.00	6	63.28	63.10	-6	4,161	-0.14%
2023/11/01	10	62.60	0	0.00	62.40	10	4,091	0.24%
2023/10/27	0	0.00	1	69.30	69.00	-1	3,948	-0.03%
2023/10/25	10	70.70	0	0.00	70.70	10	4,103	0.24%
2023/10/16	0	0.00	1	69.70	69.90	-1	4,098	-0.02%
2023/10/12	1	71.60	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	2	71.00	71.20	-2	4,123	-0.05%
2023/10/06	0	0.00	1	70.60	70.00	-1	4,156	-0.02%
2023/10/05	1	70.90	0	0.00	71.00	1	4,178	0.02%
2023/09/26	0	0.00	5	72.20	70.20	-5	4,428	-0.11%
2023/09/25	1	71.80	3	71.23	71.70	-2	4,468	-0.04%
2023/09/18	1	72.10	0	0.00	72.30	1	4,483	0.02%
2023/09/15	0	0.00	3	72.00	71.90	-3	4,428	-0.07%
2023/09/14	0	0.00	7	71.94	71.80	-7	4,349	-0.16%
2023/09/13	3	71.00	1	71.30	71.70	2	4,260	0.05%
2023/09/12	0	0.00	6	70.67	70.40	-6	4,110	-0.15%
2023/09/08	0	0.00	1	68.60	68.30	-1	3,782	-0.03%
2023/09/05	0	0.00	8	67.64	67.80	-8	3,589	-0.22%
2023/09/01	0	0.00	2	65.60	65.90	-2	3,514	-0.06%
2023/08/31	0	0.00	1	66.20	66.30	-1	3,556	-0.03%
2023/08/30	0	0.00	1	65.50	65.90	-1	3,579	-0.03%
2023/08/25	2	65.00	6	64.35	65.20	-4	3,587	-0.11%
2023/08/23	2	63.95	0	0.00	64.50	2	3,630	0.06%
2023/08/21	6	64.10	0	0.00	64.10	6	3,866	0.16%
2023/08/18	5	64.60	0	0.00	63.90	5	3,901	0.13%
2023/08/11	0	0.00	18	62.93	62.80	-18	3,924	-0.46%
2023/08/08	12	63.15	1	63.00	63.60	11	3,916	0.28%
2023/08/07	1	65.00	13	64.78	64.60	-12	3,912	-0.31%
2023/08/04	18	63.53	1	63.10	63.30	17	3,897	0.44%
2023/08/02	0	0.00	8	63.65	64.00	-8	3,880	-0.21%
2023/07/31	5	65.06	0	0.00	64.50	5	3,913	0.13%
2023/07/28	1	66.30	9	66.41	66.00	-8	3,870	-0.21%
2023/07/26	0	0.00	16	64.84	64.70	-16	3,849	-0.42%
2023/07/24	8	63.14	0	0.00	63.60	8	3,823	0.21%
2023/07/21	0	0.00	12	65.00	64.40	-12	3,803	-0.32%
2023/07/20	0	0.00	1	63.40	63.40	-1	3,723	-0.03%
2023/07/14	3	63.60	0	0.00	63.60	3	3,723	0.08%
2023/07/12	0	0.00	3	63.00	62.90	-3	3,709	-0.08%
2023/07/06	1	61.60	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	0.00	5	62.36	63.00	-5	3,596	-0.14%
2023/07/03	3	65.87	0	0.00	65.90	3	3,373	0.09%
2023/06/30	4	65.55	0	0.00	65.80	4	3,307	0.12%
2023/06/29	1	66.60	6	68.20	65.80	-5	3,259	-0.15%
2023/06/26	6	64.70	0	0.00	64.60	6	3,075	0.20%
2023/06/21	2	65.45	0	0.00	65.90	2	3,081	0.06%
2023/06/19	6	65.50	0	0.00	65.40	6	3,115	0.19%
2023/06/16	1	65.80	1	66.00	65.70	0	3,124	0.00%
2023/06/15	10	65.95	0	0.00	66.00	10	3,130	0.32%
2023/06/14	3	65.80	0	0.00	65.70	3	3,189	0.09%
2023/06/13	3	65.40	0	0.00	66.30	3	3,252	0.09%
2023/06/12	5	64.98	0	0.00	65.00	5	3,212	0.16%
2023/06/08	1	65.10	11	64.90	64.90	-10	3,243	-0.31%
2023/06/06	1	64.40	0	0.00	64.60	1	3,312	0.03%
2023/06/05	1	65.50	0	0.00	65.40	1	3,279	0.03%
2023/05/26	3	64.20	2	64.50	64.10	1	3,999	0.03%
2023/05/25	0	0.00	1	64.70	64.60	-1	3,927	-0.03%
2023/05/24	0	0.00	1	62.80	62.70	-1	3,816	-0.03%
2023/05/19	3	62.80	0	0.00	62.70	3	3,766	0.08%
2023/05/18	3	62.30	0	0.00	62.50	3	3,817	0.08%
2023/05/15	1	62.00	0	0.00	61.70	1	3,781	0.03%
2023/05/12	3	61.20	0	0.00	61.80	3	3,888	0.08%
2023/05/11	0	0.00	1	62.10	60.80	-1	3,938	-0.03%
2023/05/10	1	62.70	2	62.30	62.20	-1	3,932	-0.03%
2023/05/09	2	61.95	1	61.80	61.70	1	3,953	0.03%
2023/05/08	4	62.58	3	61.70	61.60	1	3,971	0.03%
2023/05/05	10	63.20	0	0.00	62.50	10	4,006	0.25%
2023/05/04	6	62.37	1	62.50	62.20	5	3,977	0.13%
2023/05/03	0	0.00	6	62.47	62.50	-6	4,012	-0.15%
2023/04/28	6	60.00	0	0.00	60.00	6	3,983	0.15%
2023/04/26	0	0.00	5	58.50	58.80	-5	3,982	-0.13%
2023/04/20	0	0.00	34	60.41	60.50	-34	3,968	-0.86%
2023/04/19	3	62.07	2	61.80	61.40	1	3,951	0.03%
2023/04/14	2	61.00	0	0.00	60.80	2	3,885	0.05%
2023/04/13	1	61.20	0	0.00	61.00	1	3,865	0.03%
2023/04/12	0	0.00	3	61.00	61.10	-3	3,848	-0.08%
2023/03/31	0	0.00	7	60.76	60.40	-7	3,827	-0.18%
2023/03/29	11	60.70	0	0.00	60.80	11	3,865	0.28%
2023/03/24	6	61.60	0	0.00	61.20	6	3,943	0.15%
2023/03/23	0	0.00	1	60.80	61.50	-1	3,967	-0.03%
2023/03/21	6	60.50	1	60.60	60.80	5	4,037	0.12%
2023/03/20	9	60.13	0	0.00	60.20	9	4,076	0.22%
2023/03/16	1	59.70	0	0.00	59.30	1	4,099	0.02%
2023/03/15	1	61.00	0	0.00	60.70	1	4,078	0.02%
2023/03/10	1	61.80	0	0.00	61.60	1	4,244	0.02%
2023/03/09	2	63.30	1	62.30	62.30	1	4,331	0.02%
2023/03/06	0	0.00	2	62.30	62.40	-2	4,434	-0.05%
2023/03/03	14	62.01	2	62.30	62.00	12	4,488	0.27%
2023/03/02	3	62.93	0	0.00	62.70	3	4,582	0.07%
2023/03/01	0	0.00	31	61.29	61.00	-31	4,677	-0.66%
2023/02/20	1	59.30	1	59.20	59.20	0	4,865	0.00%
2023/02/09	30	59.30	0	0.00	59.30	30	5,673	0.53%
2023/02/07	0	0.00	6	57.88	58.60	-6	5,831	-0.10%
2023/02/03	0	0.00	2	59.30	59.70	-2	6,177	-0.03%
2023/02/01	0	0.00	2	58.50	58.50	-2	6,371	-0.03%
2023/01/30	0	0.00	1	57.20	57.00	-1	6,281	-0.02%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/09	1	57.10	0	0.00	57.10	1	6,421	0.02%
2023/01/06	0	0.00	2	56.95	57.00	-2	6,442	-0.03%
2023/01/05	0	0.00	3	56.80	56.60	-3	6,443	-0.05%
2022/12/30	1	55.50	0	0.00	55.50	1	6,521	0.02%
2022/12/29	0	0.00	6	55.50	55.80	-6	6,559	-0.09%
2022/12/27	0	0.00	1	55.30	55.40	-1	6,715	-0.01%
2022/12/16	0	0.00	1	57.20	57.40	-1	6,907	-0.01%
2022/12/15	0	0.00	3	57.97	58.30	-3	6,888	-0.04%
2022/12/13	1	57.60	1	58.80	57.40	0	6,803	0.00%
2022/12/09	1	57.50	0	0.00	57.80	1	6,669	0.01%
2022/12/08	9	57.50	1	57.20	57.70	8	6,649	0.12%
2022/12/06	6	57.60	0	0.00	57.20	6	6,594	0.09%
2022/12/05	1	57.90	0	0.00	57.80	1	6,615	0.02%
2022/12/02	0	0.00	1	58.40	58.30	-1	6,686	-0.01%
2022/12/01	5	58.16	2	58.25	58.00	3	6,595	0.05%
2022/11/29	3	56.70	0	0.00	56.70	3	6,446	0.05%
2022/11/28	1	57.50	1	57.40	57.40	0	6,312	0.00%
2022/11/25	0	0.00	7	58.30	57.80	-7	6,251	-0.11%
2022/11/24	3	57.43	0	0.00	58.20	3	6,154	0.05%
2022/11/23	4	58.20	0	0.00	58.20	4	5,985	0.07%
2022/11/22	2	56.50	0	0.00	56.70	2	5,716	0.03%
2022/11/21	0	0.00	13	56.15	56.20	-13	5,601	-0.23%
2022/11/18	6	56.42	3	56.20	55.50	3	5,542	0.05%
2022/11/15	8	55.73	4	55.53	55.80	4	5,260	0.08%
2022/11/14	1	55.20	2	55.10	55.60	-1	5,186	-0.02%
2022/11/11	1	55.00	3	54.97	54.50	-2	5,120	-0.04%
2022/11/10	6	53.23	3	53.40	53.00	3	4,940	0.06%
2022/11/08	4	54.50	3	54.70	53.90	1	4,775	0.02%
2022/11/07	0	0.00	1	54.60	55.10	-1	4,676	-0.02%
2022/11/03	10	54.80	6	54.10	54.90	4	4,634	0.09%
2022/11/02	7	54.57	0	0.00	54.50	7	4,583	0.15%
2022/11/01	3	53.17	2	53.40	53.20	1	4,436	0.02%
2022/10/31	6	54.27	4	54.50	54.10	2	4,267	0.05%
2022/10/25	3	55.00	3	56.40	54.70	0	4,335	0.00%
2022/10/24	1	57.50	0	0.00	57.50	1	4,658	0.02%
2022/10/19	3	59.20	3	59.80	59.00	0	5,105	0.00%
2022/10/18	3	60.10	3	60.40	60.10	0	5,323	0.00%
2022/10/14	0	0.00	1	61.60	61.40	-1	5,661	-0.02%
2022/10/11	1	61.80	0	0.00	61.80	1	6,278	0.02%
2022/10/05	1	63.00	1	61.90	61.90	0	6,273	0.00%
2022/10/04	4	59.80	4	60.60	59.90	0	6,223	0.00%
2022/09/23	1	65.00	0	0.00	63.40	1	6,295	0.02%
2022/09/06	2	66.45	0	0.00	66.50	2	7,278	0.03%
2022/08/31	3	67.20	3	67.00	67.10	0	7,540	0.00%
2022/08/26	0	0.00	1	66.90	66.70	-1	7,661	-0.01%
2022/08/23	1	66.60	0	0.00	66.70	1	7,850	0.01%
2022/08/19	1	70.00	2	70.10	69.90	-1	7,904	-0.01%
2022/08/18	0	0.00	2	68.00	69.40	-2	8,013	-0.02%
2022/08/17	5	67.14	3	66.80	67.20	2	8,182	0.02%
2022/08/16	2	68.80	0	0.00	68.60	2	8,279	0.02%
2022/08/12	0	0.00	2	69.20	69.00	-2	8,705	-0.02%
2022/08/11	1	70.20	0	0.00	70.20	1	8,748	0.01%
2022/08/10	2	71.20	3	70.73	70.80	-1	8,682	-0.01%
2022/08/04	0	0.00	1	68.00	69.00	-1	8,518	-0.01%
2022/08/03	1	69.60	0	0.00	68.60	1	8,453	0.01%
2022/08/01	2	71.20	0	0.00	71.00	2	8,329	0.02%
2022/07/29	1	68.40	4	70.60	69.80	-3	8,187	-0.04%
2022/07/28	0	0.00	4	68.68	68.50	-4	7,925	-0.05%
2022/07/27	0	0.00	2	66.70	67.40	-2	7,758	-0.03%
2022/07/26	4	64.70	0	0.00	64.90	4	7,867	0.05%
2022/07/25	0	0.00	4	66.90	67.30	-4	7,869	-0.05%
2022/07/22	0	0.00	8	66.70	66.90	-8	7,719	-0.10%
2022/07/21	1	63.60	0	0.00	65.30	1	7,550	0.01%
2022/07/20	1	63.80	1	66.00	64.20	0	7,507	0.00%
2022/07/19	0	0.00	5	65.20	65.40	-5	7,307	-0.07%
2022/07/18	2	60.90	1	62.00	62.50	1	7,032	0.01%
2022/07/15	0	0.00	2	62.00	61.30	-2	7,157	-0.03%
2022/07/14	2	59.10	1	60.10	60.50	1	7,210	0.01%
2022/07/08	0	0.00	2	61.00	61.30	-2	7,550	-0.03%
2022/07/04	2	60.70	0	0.00	59.50	2	7,515	0.03%
2022/06/30	1	62.50	0	0.00	61.80	1	7,740	0.01%
2022/06/29	0	0.00	8	62.89	62.90	-8	7,647	-0.10%
2022/06/28	0	0.00	1	61.00	61.40	-1	7,381	-0.01%
2022/06/22	6	59.32	0	0.00	58.80	6	6,997	0.09%
2022/06/16	2	62.40	0	0.00	62.40	2	6,508	0.03%
2022/06/15	2	63.40	6	63.67	63.90	-4	6,403	-0.06%
2022/06/14	2	62.25	1	63.00	63.20	1	6,341	0.02%
2022/06/10	0	0.00	1	63.60	64.00	-1	6,153	-0.02%
2022/06/09	0	0.00	2	63.20	63.10	-2	6,073	-0.03%
2022/06/08	8	62.79	13	62.63	63.10	-5	5,989	-0.08%
2022/06/07	1	62.20	0	0.00	62.20	1	5,902	0.02%
2022/06/02	1	61.50	25	63.00	61.30	-24	5,794	-0.41%
2022/05/31	2	61.40	0	0.00	61.80	2	5,638	0.04%
2022/05/30	5	61.12	4	61.13	61.00	1	5,626	0.02%
2022/05/27	0	0.00	5	61.50	61.10	-5	5,544	-0.09%
2022/05/26	8	61.64	4	60.98	61.00	4	5,480	0.07%
2022/05/25	0	0.00	3	61.63	60.60	-3	5,322	-0.06%
2022/05/24	1	60.80	3	60.57	60.80	-2	5,147	-0.04%
2022/05/20	0	0.00	4	59.60	59.30	-4	4,734	-0.08%
2022/05/19	0	0.00	34	56.36	57.90	-34	4,500	-0.76%
2022/05/18	0	0.00	2	56.70	56.20	-2	4,418	-0.05%
2022/05/17	0	0.00	2	55.85	56.00	-2	4,431	-0.05%
2022/05/16	1	56.00	0	0.00	54.70	1	4,462	0.02%
2022/05/11	16	55.76	0	0.00	55.80	16	4,429	0.36%
2022/05/09	20	56.26	0	0.00	55.40	20	4,452	0.45%
2022/05/06	1	57.50	0	0.00	57.50	1	4,419	0.02%
2022/05/05	1	58.90	8	58.48	58.70	-7	4,418	-0.16%
2022/05/04	3	57.33	0	0.00	57.60	3	4,313	0.07%
2022/04/29	2	56.70	4	56.13	55.90	-2	4,076	-0.05%
2022/04/28	0	0.00	1	55.80	58.10	-1	3,956	-0.03%
2022/04/27	0	0.00	1	55.50	56.10	-1	3,904	-0.03%
2022/04/26	0	0.00	9	57.56	57.90	-9	3,839	-0.23%
2022/04/25	6	56.60	10	56.45	56.50	-4	3,770	-0.11%
2022/04/21	10	57.70	32	57.28	58.00	-22	3,677	-0.60%
2022/04/20	2	56.50	0	0.00	56.40	2	3,549	0.06%
2022/04/19	30	55.37	2	55.10	55.30	28	3,499	0.80%
2022/04/18	2	55.10	0	0.00	54.80	2	3,509	0.06%
2022/04/15	1	55.70	11	55.58	55.60	-10	3,474	-0.29%
2022/04/14	3	55.53	48	55.96	55.30	-45	3,450	-1.30%
2022/04/13	3	54.27	3	54.30	54.20	0	3,216	0.00%
2022/04/12	1	53.30	6	53.10	53.40	-5	3,224	-0.16%
2022/04/11	9	52.73	69	52.30	51.90	-60	3,348	-1.79%
2022/04/08	1	53.60	0	0.00	53.90	1	3,345	0.03%
2022/04/07	54	54.27	0	0.00	53.60	54	3,348	1.61%
2022/04/06	26	54.32	13	54.88	55.30	13	3,239	0.40%
2022/03/30	25	52.28	0	0.00	52.10	25	3,491	0.72%
2022/03/29	12	51.99	0	0.00	51.90	12	4,209	0.29%
2022/03/25	6	52.40	6	52.10	52.10	0	4,722	0.00%
2022/03/24	3	52.00	3	52.30	52.30	0	4,756	0.00%
2022/03/22	0	0.00	10	51.90	52.00	-10	4,828	-0.21%
2022/03/21	6	52.10	6	51.90	51.90	0	4,845	0.00%
2022/03/17	7	51.84	6	51.80	51.80	1	4,917	0.02%
2022/03/16	8	51.59	0	0.00	51.20	8	4,927	0.16%
2022/03/14	6	51.50	6	51.70	51.70	0	5,045	0.00%
2022/03/10	6	52.00	6	51.80	51.90	0	5,154	0.00%
2022/03/09	12	50.87	0	0.00	51.20	12	5,169	0.23%
2022/03/08	5	50.60	0	0.00	50.00	5	5,240	0.10%
2022/03/03	2	52.25	0	0.00	52.10	2	5,638	0.04%
2022/02/24	1	52.50	0	0.00	51.90	1	5,792	0.02%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	2	53.60	0	0.00	53.60	2	5,971	0.03%
2022/02/18	0	0.00	1	54.80	54.70	-1	6,706	-0.01%
2022/02/17	0	0.00	3	54.67	54.50	-3	6,837	-0.04%
2022/02/16	6	53.40	6	53.80	53.90	0	6,954	0.00%
2022/02/15	7	52.77	6	52.70	52.50	1	6,932	0.01%
2022/02/11	5	53.64	3	53.30	53.40	2	6,958	0.03%
2022/02/09	4	53.40	6	53.80	53.90	-2	7,000	-0.03%
2022/02/08	6	55.20	8	54.91	55.00	-2	6,971	-0.03%
2022/02/07	9	54.58	0	0.00	54.90	9	6,971	0.13%
2022/01/25	5	53.20	8	53.80	52.90	-3	6,996	-0.04%
2022/01/24	8	54.15	0	0.00	54.50	8	7,022	0.11%
2022/01/21	4	53.55	0	0.00	54.70	4	7,177	0.06%
2022/01/20	1	54.90	1	54.80	55.20	0	7,121	0.00%
2022/01/18	0	0.00	1	55.00	54.80	-1	7,080	-0.01%
2022/01/14	1	54.60	0	0.00	54.30	1	7,032	0.01%
2022/01/13	6	56.00	13	55.89	55.80	-7	6,992	-0.10%
2022/01/12	6	54.83	7	55.41	55.30	-1	6,898	-0.01%
2022/01/11	8	55.05	0	0.00	54.20	8	6,829	0.12%
2022/01/10	0	0.00	14	55.97	55.60	-14	6,776	-0.21%
2022/01/07	14	55.93	0	0.00	55.00	14	6,737	0.21%
2022/01/06	1	56.60	0	0.00	56.50	1	6,650	0.02%
2022/01/05	0	0.00	9	57.11	57.30	-9	6,606	-0.14%
2022/01/04	5	57.28	4	58.03	57.70	1	6,496	0.02%
2022/01/03	2	56.70	0	0.00	56.00	2	6,300	0.03%
2021/12/30	9	56.87	0	0.00	56.70	9	6,236	0.14%
2021/12/29	0	0.00	4	56.83	57.00	-4	6,182	-0.06%
2021/12/28	6	57.97	0	0.00	57.20	6	6,122	0.10%
2021/12/27	9	57.31	4	57.60	57.70	5	5,954	0.08%
2021/12/24	2	57.05	3	58.07	56.90	-1	5,831	-0.02%
2021/12/23	13	59.53	30	59.31	58.40	-17	5,626	-0.30%
2021/12/22	14	57.25	34	57.41	58.00	-20	4,911	-0.41%
2021/12/21	2	55.00	1	55.00	54.80	1	4,452	0.02%
2021/12/17	14	53.94	2	53.90	54.20	12	4,356	0.28%
2021/12/16	0	0.00	5	53.36	53.70	-5	4,286	-0.12%
2021/12/15	4	52.65	2	52.70	52.70	2	4,263	0.05%
2021/12/14	9	52.16	0	0.00	51.90	9	4,246	0.21%
2021/12/13	5	53.40	0	0.00	53.40	5	4,192	0.12%
2021/12/10	3	53.40	13	53.62	54.00	-10	4,173	-0.24%
2021/12/09	0	0.00	1	54.20	53.60	-1	4,164	-0.02%
2021/12/08	3	54.83	1	54.60	54.80	2	4,123	0.05%
2021/12/07	6	54.47	4	54.58	54.40	2	4,049	0.05%
2021/12/06	2	53.60	3	53.37	53.50	-1	3,944	-0.03%
2021/12/03	2	53.95	7	53.96	53.70	-5	3,928	-0.13%
2021/12/02	6	54.35	7	53.91	53.60	-1	3,890	-0.03%
2021/12/01	17	54.79	2	55.20	55.10	15	3,798	0.39%
2021/11/30	2	53.10	2	53.40	52.80	0	3,467	0.00%
2021/11/29	2	51.30	2	52.30	52.10	0	3,378	0.00%
2021/11/26	7	52.67	105	52.22	52.00	-98	3,320	-2.95%	大賣/
2021/11/25	4	54.33	3	54.30	53.60	1	3,262	0.03%
2021/11/24	4	53.78	83	53.22	53.60	-79	3,213	-2.46%
2021/11/23	8	54.74	1	53.80	53.70	7	3,138	0.22%
2021/11/22	1	55.70	2	55.10	55.10	-1	3,042	-0.03%
2021/11/19	17	55.82	1	55.70	55.50	16	2,957	0.54%
2021/11/18	202	58.22	4	57.38	57.30	198	2,801	7.07%	大買/鉅額交易
2021/11/17	10	56.08	24	56.02	56.10	-14	2,335	-0.60%
2021/11/16	15	53.80	1	53.20	53.60	14	2,031	0.69%
2021/11/15	1	52.50	2	53.30	53.50	-1	1,902	-0.05%
2021/11/12	2	50.20	0	0.00	50.30	2	1,780	0.11%
2021/11/11	1	50.40	2	50.50	50.10	-1	1,772	-0.06%
2021/11/09	2	50.10	0	0.00	49.70	2	1,743	0.11%
2021/11/05	1	50.40	0	0.00	50.00	1	1,711	0.06%
2021/11/04	1	50.40	0	0.00	50.30	1	1,707	0.06%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	1	50.80	0	0.00	50.40	1	1,821	0.05%
2021/11/01	1	51.90	0	0.00	51.90	1	1,836	0.05%
2021/10/29	3	51.70	0	0.00	51.50	3	1,822	0.16%
2021/10/01	1	49.85	0	0.00	49.85	1	2,756	0.04%
2021/09/30	1	50.60	0	0.00	51.30	1	2,751	0.04%
2021/09/29	1	50.10	0	0.00	50.80	1	2,758	0.04%
2021/09/27	0	0.00	2	52.00	51.50	-2	2,793	-0.07%
2021/09/08	0	0.00	1	50.50	50.60	-1	3,043	-0.03%
2021/08/20	0	0.00	5	49.10	49.10	-5	3,067	-0.16%
2021/08/13	0	0.00	2	51.30	50.80	-2	3,050	-0.07%
2021/08/11	1	52.10	2	52.30	52.20	-1	3,064	-0.03%
2021/08/10	3	52.53	0	0.00	52.50	3	3,085	0.10%
2021/08/09	1	54.20	0	0.00	53.40	1	3,103	0.03%
2021/08/06	1	59.00	0	0.00	59.20	1	3,071	0.03%
2021/08/05	0	0.00	1	60.10	59.90	-1	3,050	-0.03%
2021/08/03	2	59.40	0	0.00	59.10	2	3,032	0.07%
2021/08/02	2	60.40	4	60.20	60.50	-2	2,965	-0.07%
2021/07/30	2	61.85	3	62.63	61.50	-1	2,886	-0.03%
2021/07/29	29	62.06	22	60.56	60.40	7	2,757	0.25%
2021/07/28	7	59.40	1	59.70	60.00	6	2,410	0.25%
2021/07/27	1	58.60	0	0.00	58.40	1	2,344	0.04%
2021/07/26	2	59.30	1	59.70	59.70	1	2,337	0.04%
2021/07/23	1	57.90	1	58.10	58.10	0	2,338	0.00%
2021/07/21	1	56.50	0	0.00	55.30	1	2,335	0.04%
2021/07/16	5	57.90	5	58.00	58.00	0	2,427	0.00%
2021/07/15	4	58.70	4	58.40	58.40	0	2,458	0.00%
2021/07/14	4	58.28	26	59.43	59.50	-22	2,481	-0.89%
2021/07/13	1	57.30	1	58.00	57.40	0	2,406	0.00%
2021/07/12	2	56.20	0	0.00	56.70	2	2,422	0.08%
2021/07/07	0	0.00	31	56.96	57.00	-31	2,518	-1.23%
2021/07/05	2	56.75	3	57.40	57.40	-1	2,572	-0.04%
2021/07/02	1	56.90	1	57.30	57.00	0	2,582	0.00%
2021/07/01	3	55.90	0	0.00	56.00	3	2,584	0.12%
2021/06/30	31	57.47	0	0.00	57.00	31	2,601	1.19%
2021/06/29	3	55.60	0	0.00	55.50	3	2,602	0.12%
2021/06/21	2	52.10	10	53.20	52.10	-8	2,788	-0.29%
2021/06/07	1	52.30	0	0.00	52.40	1	3,609	0.03%
2021/05/28	0	0.00	5	53.04	53.20	-5	3,953	-0.13%
2021/05/25	4	52.30	1	51.90	52.80	3	4,305	0.07%
2021/05/24	0	0.00	4	50.60	51.40	-4	4,431	-0.09%
2021/05/21	1	51.00	0	0.00	51.00	1	4,569	0.02%
2021/05/19	3	50.37	0	0.00	50.20	3	4,839	0.06%
2021/05/18	2	51.50	0	0.00	51.50	2	5,028	0.04%
2021/05/17	2	48.30	2	48.58	50.50	0	5,222	0.00%
2021/05/12	11	51.01	0	0.00	50.50	11	5,974	0.18%
2021/05/11	15	54.10	0	0.00	53.40	15	6,523	0.23%
2021/05/10	5	56.20	0	0.00	56.30	5	6,778	0.07%
2021/05/07	0	0.00	1	57.50	57.40	-1	7,076	-0.01%
2021/05/05	0	0.00	1	57.60	56.60	-1	7,444	-0.01%
2021/04/29	0	0.00	2	61.70	60.90	-2	7,962	-0.03%
2021/04/28	1	60.00	1	60.60	60.00	0	8,044	0.00%
2021/04/22	8	60.08	0	0.00	59.50	8	9,136	0.09%
2021/04/21	1	61.60	0	0.00	61.60	1	9,541	0.01%
2021/04/16	2	60.95	3	60.80	61.10	-1	9,702	-0.01%
2021/04/14	1	59.50	3	59.30	60.00	-2	9,741	-0.02%
2021/04/09	3	62.53	0	0.00	62.10	3	9,773	0.03%
2021/04/06	0	0.00	2	62.30	62.00	-2	9,888	-0.02%
2021/04/01	1	62.30	4	62.30	62.30	-3	9,866	-0.03%
2021/03/26	0	0.00	2	62.30	62.40	-2	9,785	-0.02%
2021/03/25	6	61.85	3	61.40	61.10	3	9,767	0.03%
2021/03/24	2	63.30	0	0.00	63.40	2	9,730	0.02%
2021/03/19	0	0.00	2	65.80	65.80	-2	9,687	-0.02%
2021/03/18	2	63.70	0	0.00	64.80	2	9,600	0.02%
2021/03/17	0	0.00	4	63.90	63.40	-4	9,543	-0.04%
2021/03/16	0	0.00	1	63.40	64.20	-1	9,585	-0.01%
2021/03/12	5	65.00	0	0.00	64.70	5	9,597	0.05%
2021/03/11	0	0.00	5	64.46	65.70	-5	9,602	-0.05%
2021/03/10	0	0.00	1	64.20	64.20	-1	9,550	-0.01%
2021/03/09	1	60.30	10	60.80	61.90	-9	9,537	-0.09%
2021/03/08	1	61.20	0	0.00	61.40	1	9,758	0.01%
2021/03/05	1	60.60	0	0.00	60.70	1	9,768	0.01%
2021/03/04	0	0.00	1	60.30	60.30	-1	9,779	-0.01%
2021/03/03	0	0.00	1	61.20	61.00	-1	9,755	-0.01%
2021/02/25	6	64.58	6	64.23	64.10	0	9,661	0.00%
2021/02/24	4	63.43	0	0.00	65.00	4	9,547	0.04%
2021/02/23	1	62.50	3	62.83	63.10	-2	9,452	-0.02%
2021/02/22	4	65.85	0	0.00	64.80	4	9,440	0.04%
2021/02/19	0	0.00	3	64.97	65.40	-3	9,336	-0.03%
2021/02/18	0	0.00	4	63.90	64.20	-4	9,277	-0.04%
2021/02/17	0	0.00	5	64.16	64.90	-5	9,156	-0.05%
2021/02/05	0	0.00	3	62.13	60.80	-3	8,941	-0.03%
2021/02/04	5	60.00	2	59.90	60.30	3	8,638	0.03%
2021/02/03	0	0.00	1	58.90	58.90	-1	8,623	-0.01%
2021/02/02	0	0.00	14	59.54	59.90	-14	8,293	-0.17%
2021/02/01	0	0.00	4	57.15	57.90	-4	7,781	-0.05%
2021/01/29	6	55.87	0	0.00	55.70	6	7,690	0.08%
2021/01/28	0	0.00	4	55.75	56.00	-4	7,533	-0.05%
2021/01/27	0	0.00	2	54.00	54.50	-2	7,387	-0.03%
2021/01/26	2	54.90	0	0.00	53.90	2	7,305	0.03%
2021/01/25	3	55.50	2	54.70	55.80	1	7,138	0.01%
2021/01/22	2	54.30	5	54.14	54.30	-3	7,269	-0.04%
2021/01/21	0	0.00	7	52.86	53.90	-7	7,174	-0.10%
2021/01/20	2	54.25	2	54.40	53.50	0	7,055	0.00%
2021/01/19	3	54.00	25	54.14	54.50	-22	6,859	-0.32%
2021/01/18	2	53.90	16	54.03	54.20	-14	6,599	-0.21%
2021/01/15	3	51.87	2	51.25	52.40	1	6,168	0.02%
2021/01/14	12	52.00	25	51.93	52.30	-13	6,031	-0.22%
2021/01/13	0	0.00	1	48.50	49.15	-1	5,572	-0.02%
2021/01/12	1	47.65	3	47.53	47.80	-2	5,425	-0.04%
2021/01/07	0	0.00	1	48.30	48.70	-1	5,446	-0.02%
2021/01/06	1	47.50	2	48.48	47.50	-1	5,412	-0.02%
2021/01/05	0	0.00	6	48.75	49.00	-6	5,344	-0.11%
2021/01/04	0	0.00	1	48.85	49.00	-1	5,346	-0.02%
2020/12/30	1	49.20	4	48.81	49.00	-3	5,348	-0.06%
2020/12/29	0	0.00	1	48.20	48.40	-1	5,288	-0.02%
2020/12/24	1	47.25	0	0.00	47.10	1	5,212	0.02%
2020/12/22	2	47.38	0	0.00	46.80	2	5,254	0.04%
2020/12/21	0	0.00	10	47.65	47.75	-10	5,272	-0.19%
2020/12/18	10	49.55	0	0.00	48.55	10	5,259	0.19%
2020/12/15	1	48.00	0	0.00	47.85	1	5,235	0.02%
2020/12/11	1	48.25	1	48.25	48.50	0	5,192	0.00%
2020/12/10	7	47.81	0	0.00	47.95	7	5,300	0.13%
2020/12/09	0	0.00	1	48.90	48.75	-1	5,271	-0.02%
2020/12/08	1	48.85	1	49.20	48.85	0	5,257	0.00%
2020/12/07	1	49.30	4	48.85	49.00	-3	5,276	-0.06%
2020/12/04	2	48.45	1	48.35	48.50	1	5,253	0.02%
2020/12/03	1	49.25	3	49.17	49.00	-2	5,292	-0.04%
2020/12/02	15	48.83	0	0.00	48.80	15	5,298	0.28%
2020/12/01	1	46.05	0	0.00	46.70	1	5,159	0.02%
2020/11/30	1	47.05	0	0.00	46.70	1	5,194	0.02%
2020/11/27	1	47.00	0	0.00	47.15	1	5,235	0.02%
2020/11/26	1	47.10	0	0.00	46.95	1	5,295	0.02%
2020/11/25	1	47.55	0	0.00	47.25	1	5,295	0.02%
2020/11/24	1	48.35	0	0.00	47.15	1	5,339	0.02%
2020/11/23	1	47.95	0	0.00	48.10	1	5,487	0.02%
2020/11/20	1	48.20	0	0.00	47.85	1	5,969	0.02%
2020/11/19	2	48.00	0	0.00	48.00	2	6,280	0.03%
2020/11/18	1	46.95	0	0.00	47.15	1	6,249	0.02%
2020/11/17	2	47.10	0	0.00	47.05	2	6,220	0.03%
2020/11/16	1	47.80	10	48.00	47.60	-9	6,230	-0.14%
2020/11/13	0	0.00	3	47.00	47.05	-3	6,161	-0.05%
2020/11/12	0	0.00	2	46.65	46.75	-2	6,162	-0.03%
2020/11/11	1	47.25	2	47.20	46.95	-1	6,126	-0.02%
2020/11/09	8	47.13	2	46.90	46.80	6	5,921	0.10%
2020/11/06	1	46.80	50	47.15	47.15	-49	5,840	-0.84%
2020/11/05	0	0.00	6	46.64	46.65	-6	5,665	-0.11%
2020/11/02	0	0.00	1	45.00	45.25	-1	5,409	-0.02%
2020/10/30	2	45.03	1	45.45	44.40	1	5,310	0.02%
2020/10/29	1	43.50	0	0.00	43.65	1	5,029	0.02%
2020/10/23	2	44.70	0	0.00	44.80	2	5,215	0.04%
2020/10/16	1	44.00	0	0.00	44.05	1	5,293	0.02%
2020/10/15	0	0.00	1	45.40	45.00	-1	5,344	-0.02%
2020/10/13	0	0.00	1	43.95	44.05	-1	5,530	-0.02%
2020/10/08	10	44.15	2	44.13	44.25	8	5,594	0.14%
2020/10/07	2	43.75	0	0.00	43.85	2	5,633	0.04%
2020/10/06	1	43.80	0	0.00	43.90	1	5,709	0.02%
2020/09/28	1	41.90	0	0.00	41.95	1	6,092	0.02%
2020/09/16	0	0.00	1	45.10	44.60	-1	6,286	-0.02%
2020/09/15	1	44.45	1	45.40	45.40	0	6,253	0.00%
2020/09/08	3	43.65	0	0.00	43.15	3	6,056	0.05%
2020/09/07	0	0.00	1	44.65	43.80	-1	5,985	-0.02%
2020/09/04	0	0.00	3	43.27	44.00	-3	5,950	-0.05%
2020/09/03	4	43.39	3	42.50	42.50	1	5,931	0.02%
2020/09/02	2	42.98	0	0.00	42.90	2	5,994	0.03%
2020/08/31	0	0.00	1	44.80	44.70	-1	5,915	-0.02%
2020/08/28	1	46.00	1	46.30	45.85	0	5,923	0.00%
2020/08/27	0	0.00	11	45.93	46.40	-11	5,964	-0.18%
2020/08/26	2	46.33	5	46.44	46.55	-3	5,783	-0.05%
2020/08/25	2	44.48	3	44.60	45.00	-1	5,292	-0.02%
2020/08/24	6	41.23	6	42.13	42.45	0	4,943	0.00%
2020/08/20	0	0.00	1	39.50	39.35	-1	4,855	-0.02%
2020/08/19	0	0.00	3	40.85	40.60	-3	4,778	-0.06%
2020/08/14	0	0.00	12	41.23	41.30	-12	4,764	-0.25%
2020/08/13	12	41.58	0	0.00	41.35	12	4,785	0.25%
2020/08/11	1	41.60	17	41.80	41.70	-16	4,801	-0.33%
2020/08/10	14	42.65	0	0.00	42.20	14	4,800	0.29%
2020/08/07	0	0.00	7	42.29	42.25	-7	4,820	-0.15%
2020/08/05	3	42.40	5	42.30	42.15	-2	4,965	-0.04%
2020/08/04	14	41.77	3	42.02	42.30	11	4,934	0.22%
2020/08/03	9	42.19	1	42.40	41.50	8	4,939	0.16%
2020/07/31	5	41.85	0	0.00	41.85	5	4,860	0.10%
2020/07/30	1	40.80	1	41.95	41.75	0	4,821	0.00%
2020/07/28	0	0.00	1	40.95	40.15	-1	4,759	-0.02%
2020/07/27	2	41.50	0	0.00	40.85	2	4,806	0.04%
2020/07/24	4	41.78	0	0.00	41.70	4	4,789	0.08%
2020/07/22	1	43.65	2	43.35	43.65	-1	4,701	-0.02%
2020/07/21	11	42.60	0	0.00	42.50	11	4,640	0.24%
2020/07/20	6	42.90	0	0.00	42.95	6	4,574	0.13%
2020/07/17	10	46.20	2	46.40	46.30	8	4,432	0.18%
2020/07/16	4	46.08	5	46.10	46.00	-1	4,292	-0.02%
2020/07/15	0	0.00	1	46.20	45.95	-1	4,248	-0.02%
2020/07/14	5	46.30	1	46.45	45.60	4	4,313	0.09%
2020/07/13	2	45.88	0	0.00	45.90	2	4,271	0.05%
2020/07/10	1	46.75	0	0.00	46.55	1	4,210	0.02%
2020/07/09	1	47.95	16	47.84	47.85	-15	4,137	-0.36%
2020/07/08	61	47.28	0	0.00	47.35	61	4,053	1.50%
2020/07/07	20	47.90	10	47.85	47.70	10	3,978	0.25%
2020/07/06	2	48.73	0	0.00	48.75	2	3,839	0.05%
2020/07/01	0	0.00	11	48.52	48.50	-11	3,760	-0.29%
2020/06/30	0	0.00	1	47.15	47.90	-1	3,753	-0.03%
2020/06/29	1	46.75	1	46.40	46.15	0	3,738	0.00%
2020/06/24	1	48.05	9	48.60	47.75	-8	3,646	-0.22%
2020/06/23	7	49.67	0	0.00	49.40	7	3,540	0.20%
2020/06/19	1	50.00	10	51.18	49.95	-9	3,536	-0.25%
2020/06/18	0	0.00	22	49.61	50.90	-22	3,480	-0.63%
2020/06/17	1	48.55	0	0.00	48.80	1	3,430	0.03%
2020/06/16	25	48.93	0	0.00	49.00	25	3,443	0.73%
2020/06/15	1	48.60	8	49.00	48.05	-7	3,481	-0.20%
2020/06/12	9	48.70	0	0.00	49.10	9	3,496	0.26%
2020/06/11	1	50.50	8	50.75	49.20	-7	3,480	-0.20%
2020/06/10	7	51.80	2	52.55	52.10	5	3,405	0.15%
2020/06/09	3	51.03	7	50.79	51.30	-4	3,344	-0.12%
2020/06/08	1	48.65	0	0.00	49.50	1	3,269	0.03%
2020/06/05	7	49.72	0	0.00	49.55	7	3,237	0.22%
2020/06/04	1	49.35	2	49.75	49.40	-1	3,243	-0.03%
2020/06/03	0	0.00	1	49.75	50.00	-1	3,227	-0.03%
2020/06/02	0	0.00	6	48.43	48.40	-6	3,117	-0.19%
2020/06/01	4	47.18	0	0.00	47.50	4	3,088	0.13%
2020/05/29	4	47.00	0	0.00	46.35	4	3,079	0.13%
2020/05/27	2	46.90	0	0.00	46.90	2	3,085	0.06%
2020/05/25	0	0.00	1	46.00	46.50	-1	3,166	-0.03%
2020/05/18	1	47.95	5	47.15	47.00	-4	3,246	-0.12%
2020/05/15	2	47.55	1	48.30	47.95	1	3,274	0.03%
2020/05/13	1	49.80	1	49.75	50.40	0	3,215	0.00%
2020/05/12	3	48.10	4	49.13	49.65	-1	3,169	-0.03%
2020/05/11	1	47.90	0	0.00	48.00	1	3,115	0.03%
2020/05/08	3	47.88	0	0.00	47.65	3	3,110	0.10%
2020/05/07	2	47.45	3	47.30	47.75	-1	3,094	-0.03%
2020/05/06	4	46.61	0	0.00	46.35	4	3,107	0.13%
2020/04/30	1	47.30	0	0.00	47.10	1	3,151	0.03%
2020/04/27	0	0.00	3	47.45	47.40	-3	3,240	-0.09%
2020/04/20	0	0.00	21	48.01	48.20	-21	3,253	-0.65%
2020/04/17	3	47.68	4	47.65	47.75	-1	3,221	-0.03%
2020/04/15	10	44.40	0	0.00	44.45	10	3,145	0.32%
2020/04/14	11	43.65	0	0.00	44.00	11	3,159	0.35%
2020/04/01	0	0.00	1	39.70	40.00	-1	3,106	-0.03%
2020/03/31	3	39.40	1	39.40	38.60	2	3,078	0.06%
2020/03/26	0	0.00	1	39.00	38.65	-1	3,014	-0.03%
2020/03/24	0	0.00	3	36.72	36.50	-3	2,964	-0.10%
2020/03/18	0	0.00	1	39.15	37.75	-1	2,896	-0.03%
2020/03/17	1	39.50	1	38.20	39.30	0	2,899	0.00%
2020/03/09	1	45.50	0	0.00	45.30	1	2,855	0.04%
2020/03/06	4	48.60	0	0.00	48.30	4	2,814	0.14%
2020/03/05	0	0.00	1	49.30	49.15	-1	2,852	-0.04%
2020/03/04	1	48.10	0	0.00	48.35	1	2,891	0.03%
2020/02/27	2	49.80	0	0.00	48.95	2	2,867	0.07%
2020/02/25	0	0.00	1	51.00	51.00	-1	2,863	-0.03%
2020/02/20	2	53.80	0	0.00	53.20	2	2,964	0.07%
2020/02/10	0	0.00	7	50.77	51.20	-7	3,575	-0.20%
2020/02/07	0	0.00	5	52.88	52.40	-5	3,887	-0.13%
2020/02/06	3	52.50	4	52.70	52.80	-1	4,146	-0.02%
2020/02/05	2	52.50	0	0.00	52.10	2	4,369	0.05%
2020/02/03	4	48.20	14	48.32	51.00	-10	4,680	-0.21%
2020/01/31	5	53.50	0	0.00	53.00	5	4,735	0.11%
2020/01/30	2	54.40	24	53.30	53.20	-22	5,243	-0.42%
2020/01/17	7	59.90	0	0.00	59.50	7	5,318	0.13%
2020/01/16	6	59.40	0	0.00	59.40	6	5,400	0.11%
2020/01/15	2	59.90	0	0.00	59.80	2	5,465	0.04%
2020/01/14	1	60.70	0	0.00	60.70	1	5,703	0.02%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	5	60.00	7	60.54	59.70	-2	6,020	-0.03%
2020/01/07	7	61.69	0	0.00	61.20	7	6,092	0.11%
2020/01/06	6	62.35	0	0.00	62.10	6	6,167	0.10%
2020/01/03	15	64.27	1	63.50	63.70	14	6,200	0.23%
2020/01/02	4	63.80	0	0.00	64.10	4	6,331	0.06%
2019/12/30	0	0.00	1	63.20	63.30	-1	6,658	-0.02%
2019/12/27	0	0.00	2	63.20	63.20	-2	6,869	-0.03%
2019/12/26	0	0.00	1	63.20	63.10	-1	7,063	-0.01%
2019/12/19	3	62.50	1	62.50	62.50	2	7,607	0.03%
2019/12/17	4	62.70	0	0.00	62.80	4	7,667	0.05%
2019/12/13	7	62.29	0	0.00	61.90	7	7,714	0.09%
2019/12/12	1	63.40	11	63.24	62.90	-10	7,743	-0.13%
2019/12/11	0	0.00	3	64.50	63.30	-3	7,751	-0.04%
2019/12/10	2	63.35	0	0.00	63.50	2	7,871	0.03%
2019/12/09	5	63.16	0	0.00	63.40	5	8,005	0.06%
2019/12/06	3	62.70	0	0.00	62.50	3	8,147	0.04%
2019/12/05	8	63.58	0	0.00	63.30	8	8,208	0.10%
2019/12/02	10	61.50	0	0.00	61.20	10	8,479	0.12%
2019/11/29	1	62.90	0	0.00	62.50	1	8,447	0.01%
2019/11/28	4	64.13	0	0.00	63.80	4	8,477	0.05%
2019/11/27	1	63.80	0	0.00	64.00	1	8,499	0.01%
2019/11/25	0	0.00	2	64.35	63.70	-2	8,510	-0.02%
2019/11/22	0	0.00	1	64.00	63.90	-1	8,547	-0.01%
2019/11/21	4	64.05	1	64.10	64.30	3	8,765	0.03%
2019/11/20	3	65.53	0	0.00	65.30	3	8,814	0.03%
2019/11/19	1	67.40	6	66.92	66.00	-5	9,166	-0.05%
2019/11/18	0	0.00	1	67.20	66.70	-1	9,281	-0.01%
2019/11/15	2	66.65	4	67.08	66.40	-2	9,341	-0.02%
2019/11/14	1	67.80	1	67.50	67.10	0	9,384	0.00%
2019/11/13	0	0.00	2	66.20	66.90	-2	9,347	-0.02%
2019/11/11	1	65.50	1	65.10	64.00	0	9,646	0.00%
2019/11/07	2	66.25	4	66.38	66.30	-2	9,805	-0.02%
2019/11/06	14	67.30	7	67.47	66.60	7	9,818	0.07%
2019/11/05	3	66.70	6	67.18	66.50	-3	9,702	-0.03%
2019/11/04	2	65.60	0	0.00	65.60	2	9,686	0.02%
2019/11/01	10	64.60	10	65.00	63.90	0	9,845	0.00%
2019/10/31	3	64.63	2	64.75	65.00	1	10,188	0.01%
2019/10/30	2	64.05	0	0.00	63.90	2	10,575	0.02%
2019/10/29	6	64.93	3	66.67	64.60	3	10,517	0.03%
2019/10/28	1	64.70	2	64.50	64.40	-1	10,022	-0.01%
2019/10/25	1	64.20	0	0.00	64.20	1	9,933	0.01%
2019/10/24	0	0.00	2	63.55	64.00	-2	9,892	-0.02%
2019/10/23	3	62.73	2	62.90	62.70	1	9,849	0.01%
2019/10/22	3	63.20	0	0.00	63.10	3	9,833	0.03%
2019/10/16	0	0.00	3	63.00	63.30	-3	9,571	-0.03%
2019/10/15	2	62.80	5	63.10	62.30	-3	9,508	-0.03%
2019/10/08	3	64.23	7	64.00	62.60	-4	9,464	-0.04%
2019/10/07	1	63.50	1	63.70	63.70	0	9,548	0.00%
2019/10/04	4	62.78	22	64.35	62.50	-18	9,463	-0.19%
2019/10/03	15	62.35	24	63.12	63.60	-9	9,263	-0.10%
2019/10/02	35	62.31	0	0.00	62.50	35	9,151	0.38%
2019/10/01	2	61.95	2	61.40	61.00	0	8,990	0.00%
2019/09/25	4	60.80	0	0.00	61.00	4	8,887	0.05%
2019/09/23	1	61.30	0	0.00	61.20	1	8,835	0.01%
2019/09/20	0	0.00	1	61.30	61.20	-1	8,840	-0.01%
2019/09/18	0	0.00	2	61.10	61.10	-2	8,834	-0.02%
2019/09/17	3	61.03	3	61.90	61.00	0	8,793	0.00%
2019/09/16	5	61.60	0	0.00	61.30	5	8,788	0.06%
2019/09/12	2	62.55	0	0.00	62.40	2	8,809	0.02%
2019/09/11	4	61.70	2	61.90	61.80	2	8,800	0.02%
2019/09/10	1	62.00	3	61.43	61.80	-2	8,753	-0.02%
2019/09/09	2	60.45	2	60.70	60.30	0	8,612	0.00%
2019/09/06	6	61.50	7	62.03	59.80	-1	8,539	-0.01%
2019/09/05	4	59.70	3	59.80	59.70	1	8,305	0.01%
2019/09/02	3	59.43	3	59.97	59.10	0	8,384	0.00%
2019/08/30	2	58.90	2	58.80	59.10	0	8,349	0.00%
2019/08/29	4	58.08	2	58.60	58.00	2	8,373	0.02%
2019/08/27	2	57.80	2	58.30	57.50	0	8,496	0.00%
2019/08/26	5	58.06	3	57.50	56.70	2	8,490	0.02%
2019/08/23	4	61.58	3	61.63	61.20	1	8,348	0.01%
2019/08/22	7	63.20	5	64.18	62.20	2	8,279	0.02%
2019/08/21	6	61.30	8	61.98	61.80	-2	7,926	-0.03%
2019/08/20	4	60.73	0	0.00	60.20	4	7,874	0.05%
2019/08/19	0	0.00	1	60.10	60.70	-1	7,874	-0.01%
2019/08/16	1	59.30	0	0.00	59.30	1	7,800	0.01%
2019/08/15	2	59.80	0	0.00	59.00	2	7,687	0.03%
2019/08/14	0	0.00	2	61.50	62.20	-2	7,419	-0.03%
2019/08/12	2	61.30	6	59.70	60.00	-4	7,064	-0.06%
2019/08/08	1	58.70	1	59.00	58.70	0	6,838	0.00%
2019/08/07	10	59.64	8	58.40	58.40	2	6,678	0.03%
2019/08/06	5	58.28	2	58.50	60.40	3	6,522	0.05%
2019/08/05	15	60.21	18	60.14	58.60	-3	6,359	-0.05%
2019/08/02	57	58.14	55	59.50	59.90	2	6,038	0.03%
2019/08/01	1	55.40	7	56.24	58.80	-6	5,477	-0.11%
2019/07/31	6	52.30	9	53.47	53.50	-3	5,012	-0.06%
2019/07/25	6	53.70	0	0.00	53.80	6	5,065	0.12%
2019/07/24	0	0.00	16	52.93	52.90	-16	5,037	-0.32%
2019/07/23	10	51.86	3	51.80	51.70	7	5,134	0.14%
2019/07/22	0	0.00	15	52.28	51.80	-15	5,137	-0.29%
2019/07/19	13	53.44	0	0.00	53.50	13	5,151	0.25%
2019/07/17	3	54.70	0	0.00	55.10	3	5,077	0.06%
2019/07/16	6	56.00	2	56.30	55.80	4	5,016	0.08%
2019/07/11	8	56.95	13	57.02	56.80	-5	4,848	-0.10%
2019/07/10	6	54.95	0	0.00	55.50	6	4,634	0.13%
2019/07/09	2	55.70	0	0.00	54.60	2	4,693	0.04%
2019/07/08	6	55.70	0	0.00	55.40	6	4,791	0.13%
2019/07/05	1	55.60	0	0.00	55.50	1	4,967	0.02%
2019/07/01	2	55.60	2	56.80	56.50	0	5,152	0.00%
2019/06/27	0	0.00	1	55.10	55.00	-1	5,004	-0.02%
2019/06/24	2	55.40	11	55.40	55.70	-9	5,088	-0.18%
2019/06/21	10	54.90	3	55.27	55.00	7	5,125	0.14%
2019/06/20	1	55.90	6	55.80	55.60	-5	5,133	-0.10%
2019/06/19	41	54.46	36	55.28	56.30	5	5,108	0.10%
2019/06/18	4	52.28	13	52.82	52.50	-9	4,982	-0.18%
2019/06/13	6	51.40	0	0.00	51.40	6	4,970	0.12%
2019/06/12	26	52.67	21	52.11	52.00	5	4,986	0.10%
2019/06/11	1	52.20	2	50.90	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	6	50.90	51.00	-6	4,974	-0.12%
2019/06/05	6	50.20	0	0.00	49.50	6	5,133	0.12%
2019/06/04	1	49.15	0	0.00	49.00	1	5,069	0.02%
2019/06/03	2	48.05	0	0.00	48.35	2	4,984	0.04%
2019/05/31	2	47.98	1	48.10	48.25	1	5,001	0.02%
2019/05/21	1	52.30	0	0.00	52.90	1	5,056	0.02%
2019/05/16	0	0.00	1	54.80	54.30	-1	5,374	-0.02%
2019/05/15	1	55.20	0	0.00	55.40	1	5,567	0.02%
2019/04/30	2	62.15	0	0.00	63.20	2	5,230	0.04%
2019/04/26	1	69.50	0	0.00	68.20	1	5,073	0.02%
2019/04/15	1	68.10	0	0.00	67.30	1	5,255	0.02%
2019/04/12	2	69.80	1	70.20	69.90	1	5,180	0.02%
2019/04/11	1	67.20	5	69.28	67.00	-4	5,076	-0.08%
2019/04/08	0	0.00	1	64.70	64.20	-1	4,694	-0.02%
2019/04/01	1	60.20	0	0.00	60.00	1	4,335	0.02%
2019/03/18	1	62.00	0	0.00	61.50	1	3,882	0.03%
2019/03/13	1	61.80	0	0.00	62.50	1	3,775	0.03%
2019/03/12	0	0.00	1	62.20	62.00	-1	3,727	-0.03%
2019/03/07	0	0.00	1	59.00	57.90	-1	3,641	-0.03%
2019/03/06	1	60.00	0	0.00	59.80	1	3,746	0.03%
2019/03/04	2	58.80	2	58.40	59.40	0	3,641	0.00%
2019/02/27	0	0.00	1	58.80	58.20	-1	3,573	-0.03%
2019/02/26	0	0.00	2	58.40	57.70	-2	3,559	-0.06%
2019/02/25	1	57.80	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	58.00	0	0.00	58.00	1	3,510	0.03%
2019/02/20	0	0.00	1	59.00	59.00	-1	3,565	-0.03%
2019/02/19	1	59.40	3	59.93	59.70	-2	3,543	-0.06%
2019/02/18	1	58.00	0	0.00	58.20	1	3,484	0.03%
2019/02/14	1	55.70	7	55.14	55.00	-6	3,443	-0.17%
2019/02/13	5	52.60	0	0.00	53.50	5	3,282	0.15%
2019/02/12	0	0.00	1	51.90	51.60	-1	3,297	-0.03%
2019/02/11	1	50.90	0	0.00	50.90	1	3,287	0.03%
2019/01/24	0	0.00	1	49.50	49.70	-1	3,320	-0.03%
2019/01/17	1	48.60	0	0.00	47.90	1	3,386	0.03%
2019/01/16	0	0.00	1	50.50	50.90	-1	3,300	-0.03%
2019/01/14	0	0.00	8	49.65	49.65	-8	3,218	-0.25%
2019/01/10	0	0.00	1	49.10	49.85	-1	3,201	-0.03%
2019/01/09	0	0.00	15	47.26	48.45	-15	3,096	-0.48%
2019/01/07	0	0.00	8	44.94	44.80	-8	2,953	-0.27%
2019/01/04	17	43.14	0	0.00	43.55	17	2,957	0.57%
2019/01/03	0	0.00	17	45.35	44.60	-17	2,948	-0.58%
2019/01/02	3	44.10	18	44.76	44.35	-15	2,926	-0.51%
2018/12/27	22	43.59	8	43.78	43.70	14	2,941	0.48%
2018/12/26	18	43.96	0	0.00	42.80	18	2,941	0.61%
2018/12/25	0	0.00	22	42.76	43.10	-22	2,972	-0.74%
2018/12/24	6	43.40	0	0.00	43.40	6	3,009	0.20%
2018/12/22	0	0.00	11	42.93	43.00	-11	3,022	-0.36%
2018/12/21	9	42.15	0	0.00	43.00	9	3,035	0.30%
2018/12/20	14	43.72	0	0.00	42.60	14	3,016	0.46%
2018/12/19	10	44.91	10	44.94	44.50	0	3,000	0.00%
2018/12/18	15	43.76	14	43.54	43.60	1	2,983	0.03%
2018/12/17	8	43.08	0	0.00	43.30	8	2,969	0.27%
2018/12/14	1	42.70	0	0.00	42.95	1	3,025	0.03%
2018/12/13	4	44.85	10	44.09	44.45	-6	3,049	-0.20%
2018/12/12	6	45.30	0	0.00	45.00	6	3,048	0.20%
2018/12/06	4	44.90	0	0.00	44.40	4	3,087	0.13%
2018/12/05	4	47.30	0	0.00	47.50	4	3,062	0.13%
2018/12/04	1	47.00	0	0.00	46.90	1	3,072	0.03%
2018/12/03	0	0.00	1	47.50	48.60	-1	3,083	-0.03%
2018/11/29	0	0.00	21	44.43	44.45	-21	2,983	-0.70%
2018/11/28	10	41.58	6	42.35	42.30	4	2,850	0.14%
2018/11/27	4	41.01	8	40.62	41.20	-4	2,829	-0.14%
2018/11/26	8	41.09	0	0.00	40.95	8	2,806	0.29%
2018/11/23	6	41.24	0	0.00	40.60	6	2,806	0.21%
2018/11/22	2	41.65	0	0.00	41.30	2	2,808	0.07%
2018/11/21	6	42.80	0	0.00	42.20	6	2,838	0.21%
2018/11/20	0	0.00	1	41.70	42.60	-1	2,804	-0.04%
2018/11/19	1	42.10	0	0.00	42.30	1	2,752	0.04%
2018/11/16	0	0.00	1	41.50	41.10	-1	2,609	-0.04%
2018/11/09	2	38.88	1	36.30	36.50	1	2,214	0.05%
2018/11/08	0	0.00	1	39.70	39.50	-1	2,134	-0.05%
2018/11/06	1	40.25	1	38.90	38.85	0	2,098	0.00%
2018/11/05	1	39.95	0	0.00	39.90	1	2,094	0.05%
2018/11/02	1	40.85	1	41.00	41.00	0	2,096	0.00%
2018/10/24	0	0.00	5	45.25	45.40	-5	2,205	-0.23%
2018/10/18	0	0.00	8	43.95	44.00	-8	2,271	-0.35%
2018/10/11	0	0.00	1	43.30	43.05	-1	2,478	-0.04%
2018/10/09	0	0.00	1	49.35	47.80	-1	2,458	-0.04%
2018/10/08	2	48.90	1	48.80	49.20	1	2,459	0.04%
2018/10/03	1	51.40	0	0.00	50.40	1	2,488	0.04%
2018/09/26	0	0.00	2	49.05	49.15	-2	2,440	-0.08%
2018/09/25	2	48.25	0	0.00	48.25	2	2,441	0.08%
2018/09/18	0	0.00	1	48.20	48.20	-1	2,449	-0.04%
2018/09/12	1	47.90	1	47.80	48.00	0	2,438	0.00%
2018/09/06	2	54.70	1	54.80	53.80	1	2,382	0.04%
2018/09/05	0	0.00	1	54.90	55.00	-1	2,333	-0.04%
2018/09/04	1	55.60	0	0.00	55.30	1	2,330	0.04%
2018/08/31	1	57.40	0	0.00	57.00	1	2,314	0.04%
2018/08/28	0	0.00	1	58.60	59.00	-1	2,385	-0.04%
2018/08/27	1	55.80	0	0.00	55.90	1	2,326	0.04%
2018/08/22	1	55.20	1	56.10	55.60	0	2,334	0.00%
2018/08/20	0	0.00	1	56.00	56.00	-1	2,335	-0.04%
2018/08/15	1	59.20	0	0.00	58.10	1	2,373	0.04%
2018/08/14	0	0.00	1	58.00	59.00	-1	2,376	-0.04%
2018/08/13	1	56.20	20	57.30	56.80	-19	2,417	-0.79%
2018/08/08	0	0.00	3	60.30	60.40	-3	2,374	-0.13%
2018/08/07	21	60.47	7	60.33	60.00	14	2,353	0.59%
2018/08/02	1	57.70	0	0.00	56.50	1	2,267	0.04%
2018/07/30	5	56.50	0	0.00	56.50	5	2,214	0.23%
2018/07/27	0	0.00	1	55.60	56.40	-1	2,182	-0.05%
2018/07/20	0	0.00	1	54.40	55.80	-1	2,136	-0.05%
2018/07/19	0	0.00	1	53.60	53.40	-1	2,080	-0.05%
2018/07/18	1	53.80	0	0.00	52.60	1	2,038	0.05%
2018/07/16	1	52.90	0	0.00	52.90	1	2,047	0.05%
2018/07/06	0	0.00	3	54.60	54.90	-3	2,053	-0.15%
2018/07/02	4	61.05	3	61.30	60.00	1	2,065	0.05%
2018/06/29	7	62.19	1	62.50	61.80	6	2,057	0.29%
2018/06/27	0	0.00	1	59.00	58.80	-1	1,972	-0.05%
2018/06/21	6	60.50	6	59.10	59.00	0	1,976	0.00%
2018/06/20	1	60.90	0	0.00	60.50	1	1,999	0.05%
2018/06/19	2	61.55	1	62.90	61.30	1	2,030	0.05%
2018/06/14	1	61.40	1	62.90	61.10	0	2,064	0.00%
2018/06/13	4	61.10	4	61.90	61.80	0	2,054	0.00%
2018/06/08	6	62.52	0	0.00	62.10	6	2,092	0.29%
2018/06/07	5	63.42	0	0.00	63.10	5	2,104	0.24%
2018/05/31	0	0.00	4	57.90	58.30	-4	2,071	-0.19%
2018/05/23	0	0.00	2	56.60	56.50	-2	2,358	-0.08%
2018/05/11	1	59.60	0	0.00	58.20	1	2,537	0.04%
2018/05/02	0	0.00	1	59.90	59.60	-1	2,695	-0.04%
2018/04/24	1	57.80	0	0.00	57.80	1	3,008	0.03%
2018/04/20	0	0.00	1	62.00	61.20	-1	3,170	-0.03%
2018/03/29	0	0.00	2	64.10	64.40	-2	4,165	-0.05%
2018/03/23	0	0.00	1	60.90	64.50	-1	4,164	-0.02%
2018/03/21	1	65.80	0	0.00	65.80	1	4,126	0.02%
2018/03/20	1	66.10	0	0.00	66.00	1	4,143	0.02%
2018/03/15	2	69.10	0	0.00	68.80	2	4,142	0.05%
2018/03/13	1	68.90	0	0.00	69.90	1	4,231	0.02%
2018/03/12	4	69.90	4	68.40	68.30	0	4,264	0.00%
2018/03/06	6	70.45	2	69.60	70.50	4	4,424	0.09%
2018/03/01	1	73.10	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.00	0	0.00	75.00	2	4,433	0.05%
2018/02/26	0	0.00	3	76.53	77.00	-3	4,453	-0.07%
2018/02/23	1	74.20	0	0.00	74.20	1	4,593	0.02%
2018/02/21	1	73.30	0	0.00	72.80	1	4,746	0.02%
2018/02/09	1	74.00	0	0.00	74.60	1	4,675	0.02%
2018/02/08	3	77.00	0	0.00	76.70	3	4,627	0.06%
2018/02/06	0	0.00	2	74.50	74.30	-2	4,559	-0.04%
2018/02/02	1	79.90	0	0.00	79.90	1	4,517	0.02%
2018/01/31	1	82.10	1	82.10	82.60	0	4,510	0.00%
2018/01/30	0	0.00	1	82.50	82.70	-1	4,526	-0.02%
2018/01/29	1	82.80	0	0.00	80.80	1	4,492	0.02%
2018/01/25	0	0.00	2	82.35	82.00	-2	4,443	-0.05%
2018/01/24	2	82.00	0	0.00	82.40	2	4,483	0.04%
2018/01/23	0	0.00	13	81.27	81.40	-13	4,510	-0.29%
2018/01/19	6	77.00	2	77.60	77.50	4	4,505	0.09%
2018/01/18	1	77.50	0	0.00	75.80	1	4,455	0.02%
2018/01/17	7	78.41	0	0.00	77.90	7	4,395	0.16%
2018/01/16	2	81.15	0	0.00	80.30	2	4,293	0.05%
2018/01/12	6	75.00	8	76.53	76.40	-2	4,088	-0.05%
2018/01/11	8	74.65	5	73.92	74.40	3	4,021	0.07%
2018/01/10	6	75.00	0	0.00	74.00	6	3,986	0.15%
2018/01/05	1	88.40	0	0.00	88.30	1	3,612	0.03%
2018/01/04	0	0.00	1	88.00	88.00	-1	3,514	-0.03%
2018/01/03	0	0.00	2	88.45	87.30	-2	3,549	-0.06%