致伸 (4915)-富邦-花蓮券商分點個股進出

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
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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/05/20	0	0.00	0.4	93.30	93.50	-0.4	6,270	-0.01%
2024/05/17	0	0.00	1	92.90	92.50	-1	6,193	-0.02%
2024/05/15	0	0.00	1	93.34	93.60	-1	6,167	-0.02%
2024/05/14	0	0.00	2	94.10	95.90	-2	6,226	-0.03%
2024/05/09	0	0.00	4	96.48	96.00	-4	6,135	-0.07%
2024/05/08	7	98.09	1	97.70	99.20	6	6,069	0.10%
2024/05/07	0	0.00	1	94.80	96.20	-1	5,972	-0.02%
2024/05/06	6	96.38	5	96.58	96.20	1	5,933	0.02%
2024/05/02	2	95.70	2	95.65	94.60	0	5,742	0.00%
2024/04/30	4	95.15	6	97.17	97.00	-2	5,565	-0.04%
2024/04/29	0	0.00	1	88.60	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	1	86.70	87.40	-1	5,220	-0.02%
2024/04/25	2	86.15	0	0.00	85.50	2	5,202	0.04%
2024/04/24	2	88.10	0	0.00	87.70	2	5,205	0.04%
2024/04/22	8	85.89	0	0.00	85.80	8	5,116	0.16%
2024/04/19	2	85.80	6	86.57	85.40	-4	5,068	-0.08%
2024/04/17	2	85.30	0	0.00	85.30	2	4,938	0.04%
2024/04/16	2	84.75	4.1	84.89	84.70	-2.1	4,932	-0.04%
2024/04/15	0	0.00	13	85.32	85.30	-13	4,895	-0.27%
2024/04/11	0	0.00	2	85.60	86.80	-2	4,916	-0.04%
2024/04/09	0	0.00	1.1	82.95	83.30	-1.1	4,947	-0.02%
2024/04/08	0	0.00	1	82.50	82.50	-1	4,973	-0.02%
2024/04/02	1	82.90	0	0.00	82.70	1	4,986	0.02%
2024/04/01	2	83.40	4	83.35	82.70	-2	5,017	-0.04%
2024/03/29	3	84.63	4	83.80	83.70	-1	4,986	-0.02%
2024/03/28	3	87.13	3	86.23	85.80	0	4,785	0.00%
2024/03/27	4	85.60	7	84.40	85.20	-3	4,614	-0.07%
2024/03/26	0	0.00	1	82.10	82.10	-1	4,584	-0.02%
2024/03/25	5.1	82.42	0	0.00	82.80	5.1	4,669	0.11%
2024/03/22	3	85.10	2	84.30	84.50	1	4,739	0.02%
2024/03/21	2	85.90	2	85.60	86.70	0	4,831	0.00%
2024/03/20	7	88.57	4	88.43	85.50	3	4,867	0.06%
2024/03/19	7	84.49	7	84.19	85.00	0	4,775	0.00%
2024/03/18	0	0.00	1	79.70	80.20	-1	4,679	-0.02%
2024/03/14	1	78.90	3	78.77	79.50	-2	4,607	-0.04%
2024/03/13	2	79.40	3	78.90	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	2	76.10	77.50	-2	4,410	-0.05%
2024/03/11	1	74.00	0	0.00	74.60	1	4,378	0.02%
2024/03/08	2	73.80	3	74.60	73.30	-1	4,365	-0.02%
2024/03/07	0	0.00	3	76.20	75.80	-3	4,238	-0.07%
2024/03/06	0.1	76.90	3	75.70	76.90	-2.9	4,203	-0.07%
2024/03/05	2	75.15	10	76.30	76.80	-8	4,210	-0.19%
2024/03/04	2	75.80	5	75.10	75.70	-3	4,155	-0.07%
2024/03/01	1	72.80	2	73.50	73.10	-1	4,067	-0.02%
2024/02/29	2	72.70	0	0.00	72.80	2	4,014	0.05%
2024/02/27	2	72.15	2	71.40	72.00	0	3,969	0.00%
2024/02/26	2	72.00	5	71.70	72.00	-3	3,924	-0.08%
2024/02/23	1	72.20	7	71.91	72.40	-6	3,887	-0.15%
2024/02/22	6	69.93	13	71.04	71.20	-7	3,832	-0.18%
2024/02/21	0	0.00	1	69.60	68.90	-1	3,686	-0.03%
2024/02/20	3	69.20	0	0.00	68.90	3	3,651	0.08%
2024/02/19	7	68.93	2	69.25	69.10	5	3,650	0.14%
2024/02/16	4	68.55	3	68.60	68.30	1	3,645	0.03%
2024/02/15	0	0.00	2	67.95	68.50	-2	3,661	-0.05%
2024/02/01	1	65.70	0	0.00	66.50	1	3,653	0.03%
2024/01/17	0	0.00	3	65.60	65.30	-3	4,274	-0.07%
2024/01/15	1	65.60	0	0.00	65.80	1	4,353	0.02%
2024/01/11	2	65.30	5	65.08	65.00	-3	4,394	-0.07%
2024/01/10	1	64.90	4	65.43	65.60	-3	4,427	-0.07%
2024/01/09	1	65.40	2	65.20	64.90	-1	4,406	-0.02%
2024/01/08	5	64.60	2	65.00	65.50	3	4,407	0.07%
2024/01/05	2	66.75	1	66.40	66.40	1	4,324	0.02%
2024/01/04	7	66.71	6	66.93	67.20	1	4,322	0.02%
2024/01/03	1	66.70	9.1	67.45	67.20	-8.1	4,297	-0.19%
2024/01/02	1	67.80	1.1	67.51	67.50	-0.1	4,282	0.00%
2023/12/29	0	0.00	2	67.00	67.70	-2	4,260	-0.05%
2023/12/28	4	66.90	9	66.60	67.10	-5	4,221	-0.12%
2023/12/25	1	66.00	1	66.00	66.00	0	4,151	0.00%
2023/12/22	12	65.44	0	0.00	65.70	12	4,124	0.29%
2023/12/21	15	65.91	0	0.00	66.20	15	4,084	0.37%
2023/12/20	5	66.78	13.2	66.76	67.10	-8.2	4,009	-0.20%
2023/12/19	8	65.83	0	0.00	65.90	8	3,879	0.21%
2023/12/15	1	66.90	3	67.00	66.20	-2	3,702	-0.05%
2023/12/14	1	65.50	1	66.00	66.80	0	3,588	0.00%
2023/12/13	0	0.00	5	65.50	65.70	-5	3,517	-0.14%
2023/12/08	7	63.97	0	0.00	63.80	7	3,727	0.19%
2023/12/07	3	63.90	0	0.00	63.80	3	4,022	0.07%
2023/12/06	2	64.20	0	0.00	63.90	2	4,072	0.05%
2023/12/05	0	0.00	1	64.50	64.70	-1	4,088	-0.02%
2023/12/04	2	65.05	0	0.00	64.80	2	4,222	0.05%
2023/12/01	0	0.00	2	65.20	65.20	-2	4,303	-0.05%
2023/11/30	1	64.90	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	0.00	11	65.65	65.50	-11	4,342	-0.25%
2023/11/28	1	65.10	1	64.60	65.10	0	4,353	0.00%
2023/11/24	0	0.00	1	64.70	64.60	-1	4,391	-0.02%
2023/11/21	4	64.50	0	0.00	64.10	4	4,436	0.09%
2023/11/20	0	0.00	2	64.40	64.40	-2	4,419	-0.05%
2023/11/15	3	63.80	0	0.00	63.70	3	4,398	0.07%
2023/11/14	5	64.00	1	63.80	63.70	4	4,358	0.09%
2023/11/13	0	0.00	2	64.60	64.50	-2	4,336	-0.05%
2023/11/10	0	0.00	1	64.30	64.30	-1	4,368	-0.02%
2023/11/07	1	63.40	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	3.2	64.60	64.60	-3.2	4,229	-0.08%
2023/11/03	2.2	62.99	3	63.13	63.30	-0.8	4,184	-0.02%
2023/11/02	5.2	62.64	4	62.93	63.10	1.2	4,161	0.03%
2023/11/01	17.1	64.55	1	62.60	62.40	16.1	4,091	0.39%
2023/10/30	0	0.00	15	69.20	70.00	-15	3,906	-0.38%
2023/10/26	10	69.35	0	0.00	69.00	10	4,012	0.25%
2023/10/24	5	70.40	2	71.65	70.50	3	4,120	0.07%
2023/10/23	1	68.60	1	68.80	70.20	0	4,025	0.00%
2023/10/20	0	0.00	1	68.30	68.80	-1	4,015	-0.02%
2023/10/18	1	70.10	1	69.80	70.00	0	4,099	0.00%
2023/10/17	0	0.00	1	70.50	69.90	-1	4,062	-0.02%
2023/10/16	1	70.00	0	0.00	69.90	1	4,098	0.02%
2023/10/13	3	72.23	6	72.35	71.70	-3	4,124	-0.07%
2023/10/12	5	71.60	0	0.00	71.90	5	4,126	0.12%
2023/10/11	0	0.00	5	71.28	71.20	-5	4,123	-0.12%
2023/10/05	1	70.90	8	70.95	71.00	-7	4,178	-0.17%
2023/10/04	0	0.00	2	68.80	69.30	-2	4,164	-0.05%
2023/10/03	0	0.00	1	69.90	69.50	-1	4,146	-0.02%
2023/09/28	1	70.20	0	0.00	69.20	1	4,223	0.02%
2023/09/27	3	69.13	4	69.15	69.40	-1	4,276	-0.02%
2023/09/26	1	71.60	1	72.10	70.20	0	4,428	0.00%
2023/09/25	1	71.20	4	71.53	71.70	-3	4,468	-0.07%
2023/09/22	0	0.00	1	70.80	70.30	-1	4,495	-0.02%
2023/09/21	4	69.63	15.5	70.14	70.00	-11.5	4,626	-0.25%
2023/09/20	3	71.27	8	71.33	70.90	-5	4,615	-0.11%
2023/09/19	5	73.04	6.1	73.14	73.00	-1.1	4,529	-0.02%
2023/09/18	3	72.43	10	72.66	72.30	-7	4,483	-0.16%
2023/09/15	8	71.93	3	72.77	71.90	5	4,428	0.11%
2023/09/14	5.5	71.81	7	71.53	71.80	-1.5	4,349	-0.03%
2023/09/13	9	71.29	3	71.90	71.70	6	4,260	0.14%
2023/09/12	15	70.85	39	70.39	70.40	-24	4,110	-0.58%
2023/09/11	0	0.00	4	67.95	67.90	-4	3,817	-0.10%
2023/09/08	1	67.90	5	67.82	68.30	-4	3,782	-0.11%
2023/09/07	0	0.00	1	68.90	68.30	-1	3,796	-0.03%
2023/09/06	6	67.63	1	67.90	68.00	5	3,658	0.14%
2023/09/05	0	0.00	2	66.95	67.80	-2	3,589	-0.06%
2023/09/01	1	66.30	0	0.00	65.90	1	3,514	0.03%
2023/08/31	1	66.10	2	66.25	66.30	-1	3,556	-0.03%
2023/08/30	1	66.20	2	65.50	65.90	-1	3,579	-0.03%
2023/08/25	2	65.20	4	65.08	65.20	-2	3,587	-0.06%
2023/08/11	0	0.00	2	62.80	62.80	-2	3,924	-0.05%
2023/08/08	2	63.00	3.1	63.60	63.60	-1.1	3,916	-0.03%
2023/08/07	0	0.00	0.1	64.30	64.60	-0.1	3,912	0.00%
2023/08/02	6	63.88	0	0.00	64.00	6	3,880	0.15%
2023/08/01	0	0.00	3	65.10	65.90	-3	3,874	-0.08%
2023/07/31	7	64.84	1	64.50	64.50	6	3,913	0.15%
2023/07/28	3	66.20	2	66.05	66.00	1	3,870	0.03%
2023/07/26	0	0.00	7	64.76	64.70	-7	3,849	-0.18%
2023/07/24	11	63.55	0	0.00	63.60	11	3,823	0.29%
2023/07/21	3	63.97	0	0.00	64.40	3	3,803	0.08%
2023/07/20	2	63.05	0	0.00	63.40	2	3,723	0.05%
2023/07/19	3	63.10	0	0.00	62.90	3	3,724	0.08%
2023/07/17	1	63.60	7	63.50	64.10	-6	3,697	-0.16%
2023/07/13	0	0.00	1	64.20	63.30	-1	3,730	-0.03%
2023/07/12	0	0.00	0.2	63.00	62.90	-0.2	3,709	-0.01%
2023/07/10	2	60.60	0	0.00	60.50	2	3,681	0.05%
2023/07/07	5	61.30	0	0.00	60.60	5	3,693	0.14%
2023/07/05	0	0.00	1	62.80	63.00	-1	3,596	-0.03%
2023/07/04	1	61.20	0	0.00	61.40	1	3,530	0.03%
2023/06/14	0	0.00	0.2	65.76	65.70	-0.2	3,189	-0.01%
2023/06/13	0.2	65.50	1	66.40	66.30	-0.8	3,252	-0.02%
2023/06/08	0	0.00	3.1	64.90	64.90	-3.1	3,243	-0.10%
2023/06/07	0	0.00	0.1	64.50	64.50	-0.1	3,259	0.00%
2023/06/06	0	64.40	2	64.40	64.60	-2	3,312	-0.06%
2023/06/05	0	0.00	2.1	65.40	65.40	-2.1	3,279	-0.06%
2023/06/02	0	0.00	1	65.00	64.50	-1	3,338	-0.03%
2023/06/01	2	64.80	0	0.00	64.70	2	3,416	0.06%
2023/05/31	1.2	63.87	1	64.00	64.60	0.2	3,537	0.01%
2023/05/30	0	0.00	2	63.95	64.00	-2	3,695	-0.05%
2023/05/29	4	64.15	5.1	64.40	64.40	-1.1	3,896	-0.03%
2023/05/26	9.1	64.35	2	64.15	64.10	7.1	3,999	0.18%
2023/05/25	1	64.50	0.4	64.70	64.60	0.6	3,927	0.02%
2023/05/22	0	0.00	1	63.10	63.10	-1	3,776	-0.03%
2023/05/17	0	0.00	0.3	62.62	62.60	-0.3	3,832	-0.01%
2023/05/16	0	0.00	1	62.40	62.50	-1	3,798	-0.03%
2023/05/12	0.1	61.40	2	61.50	61.80	-2	3,888	-0.05%
2023/05/11	0.1	61.70	6	62.30	60.80	-6	3,938	-0.15%
2023/05/10	6.2	62.20	0	0.00	62.20	6.2	3,932	0.16%
2023/05/09	0	0.00	1	62.00	61.70	-1	3,953	-0.03%
2023/05/05	0	0.00	27.1	62.78	62.50	-27.1	4,006	-0.68%
2023/05/04	0	0.00	2.1	62.20	62.20	-2.1	3,977	-0.05%
2023/05/03	2	61.90	0.1	62.23	62.50	1.9	4,012	0.05%
2023/04/27	0.1	59.62	2	59.70	59.70	-1.9	3,982	-0.05%
2023/04/26	0	0.00	4	58.80	58.80	-4	3,982	-0.10%
2023/04/25	0	0.00	0.1	59.70	58.90	-0.1	3,991	0.00%
2023/04/21	0	0.00	0.6	60.13	59.80	-0.6	3,965	-0.02%
2023/04/20	0	0.00	0.1	60.96	60.50	-0.1	3,968	0.00%
2023/04/19	0.1	62.30	0	0.00	61.40	0.1	3,951	0.00%
2023/04/18	21.1	61.99	10	61.67	61.40	11.1	3,944	0.28%
2023/04/17	1.2	61.53	40	61.50	61.60	-38.8	3,932	-0.99%
2023/04/10	0	0.00	1	61.00	60.80	-1	3,833	-0.03%
2023/03/29	10	60.80	1	60.80	60.80	9	3,865	0.23%
2023/03/28	1	60.40	0	0.00	60.30	1	3,947	0.03%
2023/03/23	2	60.90	0	0.00	61.50	2	3,967	0.05%
2023/03/22	15	61.10	0	0.00	61.00	15	3,959	0.38%
2023/03/21	15	60.50	0	0.00	60.80	15	4,037	0.37%
2023/03/16	12.1	59.47	2	59.25	59.30	10.1	4,099	0.25%
2023/03/15	0	0.00	2	60.70	60.70	-2	4,078	-0.05%
2023/03/13	5	61.80	4	61.33	61.80	1	4,171	0.02%
2023/03/09	5.2	63.00	20	63.20	62.30	-14.8	4,331	-0.34%
2023/03/08	1	62.30	0	0.00	62.80	1	4,351	0.02%
2023/03/07	1	63.10	2	62.30	62.30	-1	4,460	-0.02%
2023/03/06	4	61.93	1.2	62.38	62.40	2.8	4,434	0.06%
2023/03/03	15	62.18	1	62.99	62.00	14	4,488	0.31%
2023/03/02	30	62.38	6.2	62.16	62.70	23.8	4,582	0.52%
2023/03/01	3	60.94	2	61.10	61.00	1	4,677	0.02%
2023/02/24	4.1	59.55	6	59.55	59.70	-1.9	4,599	-0.04%
2023/02/23	0	0.00	0	58.60	58.20	0	4,526	0.00%
2023/02/22	1.1	58.12	0.1	58.31	58.10	1	4,701	0.02%
2023/02/21	0	59.30	1	59.20	59.00	-1	4,795	-0.02%
2023/02/20	0	0.00	1	59.30	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	3	58.90	58.80	-3	5,006	-0.06%
2023/02/16	4.1	58.53	0	58.90	58.50	4.1	5,127	0.08%
2023/02/15	0	59.10	1	59.10	59.00	-1	5,358	-0.02%
2023/02/14	0	58.90	0	0.00	58.60	0	5,444	0.00%
2023/02/13	0	0.00	2	58.40	58.50	-2	5,537	-0.04%
2023/02/10	4	59.08	0	0.00	58.10	4	5,676	0.07%
2023/02/09	0.1	58.80	0	0.00	59.30	0.1	5,673	0.00%
2023/02/07	0	0.00	0.1	58.50	58.60	-0.1	5,831	0.00%
2023/02/06	1	58.50	0	0.00	58.70	1	5,979	0.02%
2023/02/03	3.3	59.49	0	0.00	59.70	3.3	6,177	0.05%
2023/02/01	0	0.00	2	58.20	58.50	-2	6,371	-0.03%
2023/01/31	10	57.71	0	0.00	57.50	10	6,330	0.16%
2023/01/11	0	0.00	1	56.60	56.70	-1	6,406	-0.02%
2022/12/30	1	55.70	0	0.00	55.50	1	6,521	0.02%
2022/12/21	1	56.00	0	0.00	55.90	1	6,928	0.01%
2022/12/20	0	0.00	14	55.87	55.20	-14	6,955	-0.20%
2022/12/19	0	0.00	1	56.80	57.60	-1	6,889	-0.01%
2022/12/13	0	0.00	2	57.60	57.40	-2	6,803	-0.03%
2022/12/12	0	0.00	8	57.16	57.60	-8	6,701	-0.12%
2022/12/09	5	57.80	6	57.50	57.80	-1	6,669	-0.01%
2022/12/07	3	58.00	3	57.23	57.20	0	6,615	0.00%
2022/12/06	1	57.80	0	0.00	57.20	1	6,594	0.02%
2022/12/05	0	0.00	15	57.87	57.80	-15	6,615	-0.23%
2022/12/02	1	58.60	0	0.00	58.30	1	6,686	0.01%
2022/12/01	0	0.00	4	58.00	58.00	-4	6,595	-0.06%
2022/11/30	6	56.87	0	0.00	57.70	6	6,517	0.09%
2022/11/29	5	56.60	7	57.14	56.70	-2	6,446	-0.03%
2022/11/28	8	57.80	1	57.40	57.40	7	6,312	0.11%
2022/11/25	4	58.25	10	58.00	57.80	-6	6,251	-0.10%
2022/11/24	2	57.60	5	57.88	58.20	-3	6,154	-0.05%
2022/11/23	5	58.36	5.5	58.33	58.20	-0.5	5,985	-0.01%
2022/11/22	3	56.87	3	56.63	56.70	0	5,716	0.00%
2022/11/21	0	0.00	0.5	56.10	56.20	-0.5	5,601	-0.01%
2022/11/18	6	56.15	1	56.40	55.50	5	5,542	0.09%
2022/11/17	7	56.49	2	56.50	56.90	5	5,371	0.09%
2022/11/16	0	0.00	2	55.75	55.70	-2	5,318	-0.04%
2022/11/15	4	55.73	1	55.80	55.80	3	5,260	0.06%
2022/11/14	0	0.00	1	55.50	55.60	-1	5,186	-0.02%
2022/11/11	2	54.50	18	54.88	54.50	-16	5,120	-0.31%
2022/11/10	6	53.32	0	0.00	53.00	6	4,940	0.12%
2022/11/08	11	54.15	6	54.25	53.90	5	4,775	0.10%
2022/11/07	6	54.85	2	55.50	55.10	4	4,676	0.09%
2022/11/04	2	54.10	0	0.00	54.00	2	4,657	0.04%
2022/11/03	10	54.84	4	54.90	54.90	6	4,634	0.13%
2022/11/02	1	54.10	0	0.00	54.50	1	4,583	0.02%
2022/11/01	3	53.27	0	0.00	53.20	3	4,436	0.07%
2022/10/31	17	54.36	0	0.00	54.10	17	4,267	0.40%
2022/10/28	3	55.70	0	0.00	54.60	3	4,116	0.07%
2022/10/18	1	60.10	0	0.00	60.10	1	5,323	0.02%
2022/10/04	0	0.00	1	60.10	59.90	-1	6,223	-0.02%
2022/09/30	1	63.40	0	0.00	63.80	1	6,145	0.02%
2022/09/29	0	0.00	1	66.30	65.60	-1	6,167	-0.02%
2022/09/28	1	64.40	0	0.00	64.20	1	6,213	0.02%
2022/09/23	1	66.60	0	0.00	63.40	1	6,295	0.02%
2022/09/22	0	0.00	1	66.30	66.50	-1	6,352	-0.02%
2022/09/19	0	0.00	1	66.00	65.90	-1	6,802	-0.01%
2022/09/15	2	67.75	0	0.00	66.70	2	6,969	0.03%
2022/09/13	1	69.50	1	69.30	69.10	0	7,170	0.00%
2022/09/08	0	0.00	1	69.30	68.80	-1	7,282	-0.01%
2022/09/06	0	0.00	1	65.60	66.50	-1	7,278	-0.01%
2022/09/05	0	0.00	1	66.50	66.60	-1	7,353	-0.01%
2022/08/31	6	66.85	0	0.00	67.10	6	7,540	0.08%
2022/08/30	2	66.50	1	67.20	66.60	1	7,579	0.01%
2022/08/29	1	65.40	0	0.00	65.80	1	7,629	0.01%
2022/08/25	0	0.00	1	67.20	66.80	-1	7,774	-0.01%
2022/08/23	1	67.10	1	66.70	66.70	0	7,850	0.00%
2022/08/19	1	70.20	1	70.40	69.90	0	7,904	0.00%
2022/08/18	0	0.00	1	68.60	69.40	-1	8,013	-0.01%
2022/08/17	1	67.30	6	66.82	67.20	-5	8,182	-0.06%
2022/08/12	1	69.50	0	0.00	69.00	1	8,705	0.01%
2022/08/10	1	71.00	10	71.00	70.80	-9	8,682	-0.10%
2022/08/04	2	68.60	0	0.00	69.00	2	8,518	0.02%
2022/08/03	2	69.05	1	68.50	68.60	1	8,453	0.01%
2022/08/02	5	70.08	4	69.70	70.10	1	8,399	0.01%
2022/08/01	5	70.32	5	71.54	71.00	0	8,329	0.00%
2022/07/29	8	68.85	23	69.57	69.80	-15	8,187	-0.18%
2022/07/28	4	68.25	4	68.33	68.50	0	7,925	0.00%
2022/07/27	0	0.00	2	66.65	67.40	-2	7,758	-0.03%
2022/07/26	3	65.63	1	66.60	64.90	2	7,867	0.03%
2022/07/25	3	67.33	2	68.05	67.30	1	7,869	0.01%
2022/07/22	10	66.65	0	0.00	66.90	10	7,719	0.13%
2022/07/21	0	0.00	2	63.90	65.30	-2	7,550	-0.03%
2022/07/20	4	65.48	1	64.10	64.20	3	7,507	0.04%
2022/07/19	6	64.35	7	63.89	65.40	-1	7,307	-0.01%
2022/07/18	0	0.00	2	62.50	62.50	-2	7,032	-0.03%
2022/07/08	1	60.90	1	61.40	61.30	0	7,550	0.00%
2022/07/07	1	58.80	0	0.00	60.40	1	7,559	0.01%
2022/07/06	2	60.95	0	0.00	58.50	2	7,551	0.03%
2022/07/01	0	0.00	1	59.80	60.30	-1	7,626	-0.01%
2022/06/29	0	0.00	2	62.25	62.90	-2	7,647	-0.03%
2022/06/28	1	61.20	3	60.53	61.40	-2	7,381	-0.03%
2022/06/27	1	59.00	0	0.00	59.00	1	7,233	0.01%
2022/06/24	1	57.00	0	0.00	57.10	1	7,179	0.01%
2022/06/23	1	56.00	4	56.30	56.60	-3	7,130	-0.04%
2022/06/16	12	64.27	9	62.93	62.40	3	6,508	0.05%
2022/06/15	10	63.86	13	63.63	63.90	-3	6,403	-0.05%
2022/06/14	4	64.08	3	63.23	63.20	1	6,341	0.02%
2022/06/09	0	0.00	2	63.40	63.10	-2	6,073	-0.03%
2022/06/08	3	62.20	5	62.68	63.10	-2	5,989	-0.03%
2022/05/31	3	61.30	8	61.39	61.80	-5	5,638	-0.09%
2022/05/30	1	60.90	2	60.80	61.00	-1	5,626	-0.02%
2022/05/27	1	61.10	0	0.00	61.10	1	5,544	0.02%
2022/05/26	3	61.70	3	61.13	61.00	0	5,480	0.00%
2022/05/25	2	60.65	1	61.20	60.60	1	5,322	0.02%
2022/05/24	0	0.00	3	60.93	60.80	-3	5,147	-0.06%
2022/05/23	0	0.00	40	60.20	60.00	-40	4,944	-0.81%
2022/05/20	1	57.70	2	59.00	59.30	-1	4,734	-0.02%
2022/05/19	0	0.00	2	56.80	57.90	-2	4,500	-0.04%
2022/05/18	0	0.00	1	56.00	56.20	-1	4,418	-0.02%
2022/05/16	0	0.00	2	55.30	54.70	-2	4,462	-0.04%
2022/05/05	1	58.50	4	58.98	58.70	-3	4,418	-0.07%
2022/05/04	3	57.67	0	0.00	57.60	3	4,313	0.07%
2022/05/03	0	0.00	5	58.08	58.10	-5	4,264	-0.12%
2022/04/29	0	0.00	8	57.33	55.90	-8	4,076	-0.20%
2022/04/27	2	55.80	0	0.00	56.10	2	3,904	0.05%
2022/04/26	0	0.00	1	57.20	57.90	-1	3,839	-0.03%
2022/04/25	2	56.55	3	56.70	56.50	-1	3,770	-0.03%
2022/04/22	6	57.75	5	57.50	57.90	1	3,714	0.03%
2022/04/21	8	57.35	6	57.63	58.00	2	3,677	0.05%
2022/04/20	0	0.00	3	56.27	56.40	-3	3,549	-0.08%
2022/04/18	1	55.90	3	54.93	54.80	-2	3,509	-0.06%
2022/04/15	8	55.73	3	55.30	55.60	5	3,474	0.14%
2022/04/14	4	55.50	7	55.41	55.30	-3	3,450	-0.09%
2022/04/13	3	54.30	8	54.18	54.20	-5	3,216	-0.16%
2022/04/12	12	52.80	10	53.28	53.40	2	3,224	0.06%
2022/04/11	7	53.44	6	52.02	51.90	1	3,348	0.03%
2022/04/08	7	53.56	7	53.57	53.90	0	3,345	0.00%
2022/04/07	7	54.09	21	54.07	53.60	-14	3,348	-0.42%
2022/04/06	7	54.67	3	54.70	55.30	4	3,239	0.12%
2022/03/29	5	52.00	0	0.00	51.90	5	4,209	0.12%
2022/03/18	1	51.90	0	0.00	52.00	1	4,896	0.02%
2022/03/11	3	51.30	0	0.00	51.40	3	5,135	0.06%
2022/03/10	0	0.00	1	51.80	51.90	-1	5,154	-0.02%
2022/03/09	2	51.05	0	0.00	51.20	2	5,169	0.04%
2022/03/01	0	0.00	2	52.75	52.90	-2	5,672	-0.04%
2022/02/25	0	0.00	1	52.50	52.30	-1	5,733	-0.02%
2022/02/24	3	53.00	5	51.96	51.90	-2	5,792	-0.03%
2022/02/22	2	54.30	0	0.00	53.60	2	5,971	0.03%
2022/02/16	0	0.00	1	54.10	53.90	-1	6,954	-0.01%
2022/02/15	0	0.00	1	52.50	52.50	-1	6,932	-0.01%
2022/02/14	1	52.60	0	0.00	52.40	1	6,947	0.01%
2022/02/09	0	0.00	1	53.90	53.90	-1	7,000	-0.01%
2022/02/07	0	0.00	1	54.10	54.90	-1	6,971	-0.01%
2022/01/26	1	52.80	1	53.50	53.20	0	6,962	0.00%
2022/01/24	0	0.00	200	53.35	54.50	-200	7,022	-2.85%	大賣/鉅額交易
2022/01/21	1	53.50	0	0.00	54.70	1	7,177	0.01%
2022/01/20	2	54.60	3	54.97	55.20	-1	7,121	-0.01%
2022/01/19	1	54.10	1	54.20	54.30	0	7,097	0.00%
2022/01/17	0	0.00	1	54.60	54.90	-1	7,060	-0.01%
2022/01/14	2	54.40	0	0.00	54.30	2	7,032	0.03%
2022/01/12	5	55.30	1	55.10	55.30	4	6,898	0.06%
2022/01/10	1	55.70	1	56.10	55.60	0	6,776	0.00%
2022/01/07	3	56.13	2	55.50	55.00	1	6,737	0.01%
2022/01/06	0	0.00	4	56.80	56.50	-4	6,650	-0.06%
2022/01/05	3	57.37	2.3	57.60	57.30	0.7	6,606	0.01%
2022/01/04	26	57.64	5	57.34	57.70	21	6,496	0.32%
2022/01/03	14	56.16	0	0.00	56.00	14	6,300	0.22%
2021/12/30	2	56.70	2	57.10	56.70	0	6,236	0.00%
2021/12/29	2	57.10	2	57.00	57.00	0	6,182	0.00%
2021/12/28	111	57.95	103	57.22	57.20	8	6,122	0.13%	大買/大賣/
2021/12/27	15	57.70	2.2	57.59	57.70	12.8	5,954	0.21%
2021/12/24	44	57.01	1	56.90	56.90	43	5,831	0.74%
2021/12/23	57	59.06	2	59.05	58.40	55	5,626	0.98%
2021/12/22	53	57.78	52.5	57.32	58.00	0.5	4,911	0.01%
2021/12/21	2	54.90	1	55.20	54.80	1	4,452	0.02%
2021/12/20	10	54.60	0	0.00	54.70	10	4,387	0.23%
2021/12/17	0	0.00	1	54.40	54.20	-1	4,356	-0.02%
2021/12/16	10	53.70	0	0.00	53.70	10	4,286	0.23%
2021/12/13	0	0.00	1	54.00	53.40	-1	4,192	-0.02%
2021/12/10	1	53.80	1	53.90	54.00	0	4,173	0.00%
2021/12/08	31	54.98	0	0.00	54.80	31	4,123	0.75%
2021/12/07	0	0.00	50	54.33	54.40	-50	4,049	-1.23%
2021/12/06	1	53.50	0	0.00	53.50	1	3,944	0.03%
2021/12/03	0	0.00	2	53.80	53.70	-2	3,928	-0.05%
2021/12/02	56	53.79	5	54.22	53.60	51	3,890	1.31%
2021/12/01	13	54.18	15	54.95	55.10	-2	3,798	-0.05%
2021/11/30	1	52.60	0	0.00	52.80	1	3,467	0.03%
2021/11/29	3	52.67	0	0.00	52.10	3	3,378	0.09%
2021/11/25	4	54.10	0	0.00	53.60	4	3,262	0.12%
2021/11/24	0	0.00	15	53.63	53.60	-15	3,213	-0.47%
2021/11/23	0	0.00	2	53.70	53.70	-2	3,138	-0.06%
2021/11/22	7	55.10	0	0.00	55.10	7	3,042	0.23%
2021/11/19	6	55.85	1	55.70	55.50	5	2,957	0.17%
2021/11/18	23	57.77	2	57.50	57.30	21	2,801	0.75%
2021/11/17	3	56.30	5	55.92	56.10	-2	2,335	-0.09%
2021/11/16	2	53.75	1	53.50	53.60	1	2,031	0.05%
2021/11/12	1	50.30	0	0.00	50.30	1	1,780	0.06%
2021/11/11	0	0.00	6	50.40	50.10	-6	1,772	-0.34%
2021/11/10	1	50.30	0	0.00	50.50	1	1,758	0.06%
2021/11/09	2	49.70	0	0.00	49.70	2	1,743	0.11%
2021/11/05	3	49.87	0	0.00	50.00	3	1,711	0.18%
2021/11/04	2	50.20	0	0.00	50.30	2	1,707	0.12%
2021/10/27	1	51.10	0	0.00	51.00	1	1,764	0.06%
2021/10/26	0	0.00	3	51.47	51.70	-3	1,927	-0.16%
2021/10/18	2	50.40	0	0.00	50.40	2	2,520	0.08%
2021/10/12	1	50.50	0	0.00	50.70	1	2,584	0.04%
2021/10/08	0	0.00	2	50.50	50.80	-2	2,619	-0.08%
2021/09/29	0	0.00	3	50.20	50.80	-3	2,758	-0.11%
2021/09/08	0	0.00	1	50.60	50.60	-1	3,043	-0.03%
2021/09/03	0	0.00	1	52.00	51.90	-1	3,037	-0.03%
2021/09/02	0	0.00	2	52.40	52.30	-2	3,024	-0.07%
2021/08/31	1	52.20	0	0.00	52.00	1	3,017	0.03%
2021/08/20	5	49.30	0	0.00	49.10	5	3,067	0.16%
2021/08/16	0	0.00	1	50.60	50.50	-1	3,060	-0.03%
2021/08/13	0	0.00	1	50.90	50.80	-1	3,050	-0.03%
2021/08/05	4	59.88	0	0.00	59.90	4	3,050	0.13%
2021/08/04	2	59.95	0	0.00	59.60	2	3,035	0.07%
2021/08/03	2	59.45	10	58.90	59.10	-8	3,032	-0.26%
2021/08/02	1	60.50	1	60.30	60.50	0	2,965	0.00%
2021/07/30	28	61.79	18	62.19	61.50	10	2,886	0.35%
2021/07/29	3	61.43	4	61.50	60.40	-1	2,757	-0.04%
2021/07/28	2	59.60	1	58.40	60.00	1	2,410	0.04%
2021/07/26	12	59.82	0	0.00	59.70	12	2,337	0.51%
2021/07/23	1	58.10	1	58.10	58.10	0	2,338	0.00%
2021/07/22	0	0.00	2	56.40	56.20	-2	2,326	-0.09%
2021/07/15	2	59.00	0	0.00	58.40	2	2,458	0.08%
2021/07/07	0	0.00	1	57.00	57.00	-1	2,518	-0.04%
2021/07/02	1	57.10	0	0.00	57.00	1	2,582	0.04%
2021/06/30	0	0.00	6	56.85	57.00	-6	2,601	-0.23%
2021/06/25	2	55.70	4	55.65	55.20	-2	2,605	-0.08%
2021/06/22	2	53.20	1	53.00	52.70	1	2,760	0.04%
2021/06/18	1	53.30	0	0.00	54.10	1	2,806	0.04%
2021/06/11	0	0.00	1	53.10	52.70	-1	3,238	-0.03%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/02	4	53.00	0	0.00	52.30	4	3,852	0.10%
2021/06/01	1	53.70	1	53.40	53.80	0	3,856	0.00%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/27	1	53.10	0	0.00	53.10	1	4,034	0.02%
2021/05/26	0	0.00	1	53.40	52.60	-1	4,173	-0.02%
2021/05/25	3	52.73	0	0.00	52.80	3	4,305	0.07%
2021/05/18	1	49.70	2	50.43	51.50	-1	5,028	-0.02%
2021/05/14	2	52.60	0	0.00	50.80	2	5,529	0.04%
2021/05/12	9	49.46	0	0.00	50.50	9	5,974	0.15%
2021/05/10	1	56.80	0	0.00	56.30	1	6,778	0.01%
2021/04/29	0	0.00	1	61.50	60.90	-1	7,962	-0.01%
2021/04/28	1	60.00	2	59.95	60.00	-1	8,044	-0.01%
2021/03/31	0	0.00	1	64.10	63.60	-1	9,826	-0.01%
2021/03/30	0	0.00	1	63.90	64.00	-1	9,797	-0.01%
2021/03/29	1	62.90	0	0.00	62.80	1	9,781	0.01%
2021/03/26	1	61.30	0	0.00	62.40	1	9,785	0.01%
2021/03/24	1	63.90	0	0.00	63.40	1	9,730	0.01%
2021/03/22	2	65.45	1	65.20	64.80	1	9,745	0.01%
2021/03/19	1	63.80	0	0.00	65.80	1	9,687	0.01%
2021/03/17	0	0.00	5	63.70	63.40	-5	9,543	-0.05%
2021/03/16	1	64.50	0	0.00	64.20	1	9,585	0.01%
2021/03/10	0	0.00	1	64.00	64.20	-1	9,550	-0.01%
2021/03/05	0	0.00	1	61.00	60.70	-1	9,768	-0.01%
2021/03/03	3	60.03	0	0.00	61.00	3	9,755	0.03%
2021/03/02	2	61.05	0	0.00	60.50	2	9,771	0.02%
2021/02/25	5	63.90	10	64.31	64.10	-5	9,661	-0.05%
2021/02/24	3	64.70	0	0.00	65.00	3	9,547	0.03%
2021/02/23	3	63.57	2	62.90	63.10	1	9,452	0.01%
2021/02/22	1	64.80	2	66.30	64.80	-1	9,440	-0.01%
2021/02/19	0	0.00	2	65.40	65.40	-2	9,336	-0.02%
2021/02/18	0	0.00	2	64.30	64.20	-2	9,277	-0.02%
2021/02/17	8	63.84	1	63.80	64.90	7	9,156	0.08%
2021/02/05	15	61.82	15	60.97	60.80	0	8,941	0.00%
2021/02/04	0	0.00	6	59.98	60.30	-6	8,638	-0.07%
2021/02/03	6	60.77	6.3	59.58	58.90	-0.3	8,623	0.00%
2021/02/02	2	59.70	4	58.83	59.90	-2	8,293	-0.02%
2021/02/01	0	0.00	5	57.36	57.90	-5	7,781	-0.06%
2021/01/29	0	0.00	2	55.60	55.70	-2	7,690	-0.03%
2021/01/28	4	55.75	6	55.85	56.00	-2	7,533	-0.03%
2021/01/27	0	0.00	1	54.20	54.50	-1	7,387	-0.01%
2021/01/26	4	53.83	6	54.60	53.90	-2	7,305	-0.03%
2021/01/25	0	0.00	15	55.40	55.80	-15	7,138	-0.21%
2021/01/19	15	54.43	5	53.50	54.50	10	6,859	0.15%
2021/01/18	7	53.94	13	54.15	54.20	-6	6,599	-0.09%
2021/01/15	0	0.00	3	52.43	52.40	-3	6,168	-0.05%
2021/01/14	18	51.89	16	51.64	52.30	2	6,031	0.03%
2021/01/13	0	0.00	10	49.10	49.15	-10	5,572	-0.18%
2021/01/12	0	0.00	2	47.70	47.80	-2	5,425	-0.04%
2021/01/06	0	0.00	2	48.28	47.50	-2	5,412	-0.04%
2021/01/04	1	48.95	0	0.00	49.00	1	5,346	0.02%
2020/12/30	0	0.00	4	49.08	49.00	-4	5,348	-0.07%
2020/12/29	0	0.00	4	48.35	48.40	-4	5,288	-0.08%
2020/12/24	4	46.80	1	47.15	47.10	3	5,212	0.06%
2020/12/22	3	47.30	1	47.35	46.80	2	5,254	0.04%
2020/12/18	0	0.00	1	48.60	48.55	-1	5,259	-0.02%
2020/12/17	0	0.00	4	49.09	49.15	-4	5,210	-0.08%
2020/12/16	1	48.50	0	0.00	48.50	1	5,207	0.02%
2020/12/11	0	0.00	5	47.90	48.50	-5	5,192	-0.10%
2020/12/10	1	48.25	0	0.00	47.95	1	5,300	0.02%
2020/12/09	1	48.70	0	0.00	48.75	1	5,271	0.02%
2020/12/08	2	49.00	1	48.85	48.85	1	5,257	0.02%
2020/12/07	0	0.00	4	48.83	49.00	-4	5,276	-0.08%
2020/12/04	4	48.58	0	0.00	48.50	4	5,253	0.08%
2020/12/03	9	48.99	0	0.00	49.00	9	5,292	0.17%
2020/12/02	1	48.90	5	48.82	48.80	-4	5,298	-0.08%
2020/12/01	1	46.15	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%
2020/11/24	0	0.00	1	47.95	47.15	-1	5,339	-0.02%
2020/11/19	1	48.00	11	47.81	48.00	-10	6,280	-0.16%
2020/11/17	1	47.05	4	47.10	47.05	-3	6,220	-0.05%
2020/11/16	4	47.95	11	47.60	47.60	-7	6,230	-0.11%
2020/11/12	1	46.75	3	46.75	46.75	-2	6,162	-0.03%
2020/11/10	5	46.80	0	0.00	46.85	5	5,999	0.08%
2020/11/09	1	46.80	2	46.90	46.80	-1	5,921	-0.02%
2020/11/06	7	47.05	0	0.00	47.15	7	5,840	0.12%
2020/11/05	0	0.00	3	46.50	46.65	-3	5,665	-0.05%
2020/11/04	6	45.75	10	45.92	45.45	-4	5,552	-0.07%
2020/11/03	5	45.70	0	0.00	45.70	5	5,484	0.09%
2020/11/02	5	45.00	11	45.16	45.25	-6	5,409	-0.11%
2020/10/30	5	45.60	3	44.80	44.40	2	5,310	0.04%
2020/10/20	0	0.00	5	44.30	44.25	-5	5,212	-0.10%
2020/10/15	0	0.00	1	45.15	45.00	-1	5,344	-0.02%
2020/10/14	5	44.75	9	44.57	44.60	-4	5,391	-0.07%
2020/10/13	2	44.13	2	44.10	44.05	0	5,530	0.00%
2020/10/08	1	44.50	0	0.00	44.25	1	5,594	0.02%
2020/10/06	2	43.95	2	43.95	43.90	0	5,709	0.00%
2020/09/28	5	41.90	0	0.00	41.95	5	6,092	0.08%
2020/09/24	0	0.00	7	42.30	42.50	-7	6,207	-0.11%
2020/09/23	6	43.10	0	0.00	43.10	6	6,195	0.10%
2020/09/22	5	43.68	4	43.80	43.40	1	6,191	0.02%
2020/09/21	7	43.54	6	43.14	43.00	1	6,186	0.02%
2020/09/18	1	44.80	3	44.90	44.55	-2	6,214	-0.03%
2020/09/17	0	0.00	5	44.20	44.60	-5	6,310	-0.08%
2020/09/16	4	44.60	2	45.00	44.60	2	6,286	0.03%
2020/09/15	7	44.69	8	45.11	45.40	-1	6,253	-0.02%
2020/09/14	2	44.05	0	0.00	44.05	2	6,179	0.03%
2020/09/10	0	0.00	2	43.65	43.65	-2	6,151	-0.03%
2020/09/09	2	43.45	0	0.00	43.40	2	6,100	0.03%
2020/09/08	6	43.15	0	0.00	43.15	6	6,056	0.10%
2020/09/07	5	44.22	2	44.10	43.80	3	5,985	0.05%
2020/09/04	1	43.10	0	0.00	44.00	1	5,950	0.02%
2020/09/03	0	0.00	5	43.20	42.50	-5	5,931	-0.08%
2020/09/01	1	43.95	95	44.10	43.90	-94	5,970	-1.57%
2020/08/31	6	45.01	1	45.90	44.70	5	5,915	0.08%
2020/08/28	1	46.80	0	0.00	45.85	1	5,923	0.02%
2020/08/26	218	46.51	147	46.12	46.55	71	5,783	1.23%	大買/大賣/
2020/08/25	71	44.29	80	44.65	45.00	-9	5,292	-0.17%
2020/08/24	1	41.75	5	42.45	42.45	-4	4,943	-0.08%
2020/08/13	0	0.00	2	41.60	41.35	-2	4,785	-0.04%
2020/08/11	6	41.60	0	0.00	41.70	6	4,801	0.12%
2020/08/10	3	42.92	0	0.00	42.20	3	4,800	0.06%
2020/08/07	0	0.00	1	42.45	42.25	-1	4,820	-0.02%
2020/08/06	0	0.00	8	41.90	41.90	-8	4,902	-0.16%
2020/08/05	8	42.22	0	0.00	42.15	8	4,965	0.16%
2020/08/04	0	0.00	5	42.35	42.30	-5	4,934	-0.10%
2020/08/03	2	42.48	0	0.00	41.50	2	4,939	0.04%
2020/07/31	8	41.82	0	0.00	41.85	8	4,860	0.16%
2020/07/30	3	41.48	1	40.70	41.75	2	4,821	0.04%
2020/07/28	0	0.00	1	40.55	40.15	-1	4,759	-0.02%
2020/07/24	3	41.80	1	42.45	41.70	2	4,789	0.04%
2020/07/23	1	43.50	1	43.80	43.00	0	4,732	0.00%
2020/07/22	2	43.05	3	42.90	43.65	-1	4,701	-0.02%
2020/07/21	8	42.79	0	0.00	42.50	8	4,640	0.17%
2020/07/17	7	46.64	5	46.30	46.30	2	4,432	0.05%
2020/07/14	3	45.70	1	45.90	45.60	2	4,313	0.05%
2020/07/13	10	45.76	5	45.90	45.90	5	4,271	0.12%
2020/07/10	1	46.95	11	48.08	46.55	-10	4,210	-0.24%
2020/07/09	3	47.97	6	48.00	47.85	-3	4,137	-0.07%
2020/07/08	17	47.32	0	0.00	47.35	17	4,053	0.42%
2020/07/07	11	47.51	14	47.91	47.70	-3	3,978	-0.08%
2020/07/06	6	48.51	0	0.00	48.75	6	3,839	0.16%
2020/07/03	3	48.55	0	0.00	48.60	3	3,754	0.08%
2020/07/02	3	48.60	5	48.55	48.55	-2	3,762	-0.05%
2020/07/01	6	48.52	0	0.00	48.50	6	3,760	0.16%
2020/06/30	1	47.35	4	47.38	47.90	-3	3,753	-0.08%
2020/06/29	20	46.45	1	46.70	46.15	19	3,738	0.51%
2020/06/23	4	49.30	0	0.00	49.40	4	3,540	0.11%
2020/06/22	8	49.28	0	0.00	49.20	8	3,532	0.23%
2020/06/18	2	50.90	4	50.40	50.90	-2	3,480	-0.06%
2020/06/16	1	48.95	0	0.00	49.00	1	3,443	0.03%
2020/06/09	0	0.00	10	51.40	51.30	-10	3,344	-0.30%
2020/06/05	10	49.55	1	49.70	49.55	9	3,237	0.28%
2020/06/03	0	0.00	3	50.10	50.00	-3	3,227	-0.09%
2020/06/02	0	0.00	8	48.43	48.40	-8	3,117	-0.26%
2020/06/01	0	0.00	2	47.40	47.50	-2	3,088	-0.06%
2020/05/28	0	0.00	2	47.70	47.35	-2	3,094	-0.06%
2020/05/27	8	46.80	0	0.00	46.90	8	3,085	0.26%
2020/05/26	4	46.85	0	0.00	46.75	4	3,115	0.13%
2020/05/25	0	0.00	14	45.80	46.50	-14	3,166	-0.44%
2020/05/22	1	46.55	0	0.00	46.30	1	3,197	0.03%
2020/05/21	3	47.22	0	0.00	46.80	3	3,196	0.09%
2020/05/19	4	46.83	0	0.00	46.50	4	3,183	0.13%
2020/05/18	6	47.50	2	47.00	47.00	4	3,246	0.12%
2020/05/15	2	48.25	2	48.50	47.95	0	3,274	0.00%
2020/05/14	0	0.00	1	48.00	47.80	-1	3,272	-0.03%
2020/05/13	1	49.70	2	50.60	50.40	-1	3,215	-0.03%
2020/05/12	9	49.56	0	0.00	49.65	9	3,169	0.28%
2020/05/11	0	0.00	2	48.00	48.00	-2	3,115	-0.06%
2020/05/08	2	48.55	4	47.91	47.65	-2	3,110	-0.06%
2020/05/07	2	47.53	8	47.34	47.75	-6	3,094	-0.19%
2020/05/06	2	46.75	0	0.00	46.35	2	3,107	0.06%
2020/05/05	5	46.00	0	0.00	46.00	5	3,148	0.16%
2020/05/04	3	45.55	0	0.00	45.50	3	3,161	0.09%
2020/04/23	0	0.00	1	47.90	46.85	-1	3,272	-0.03%
2020/04/16	0	0.00	1	44.90	46.05	-1	3,149	-0.03%
2020/04/15	1	44.45	0	0.00	44.45	1	3,145	0.03%
2020/04/14	1	43.70	0	0.00	44.00	1	3,159	0.03%
2020/04/10	1	43.95	15	43.90	43.80	-14	3,188	-0.44%
2020/04/09	0	0.00	1	44.15	44.25	-1	3,222	-0.03%
2020/04/08	5	43.45	1	43.30	43.45	4	3,221	0.12%
2020/04/07	9	42.36	1	41.90	42.40	8	3,174	0.25%
2020/04/06	2	40.40	0	0.00	40.40	2	3,131	0.06%
2020/03/26	1	38.65	0	0.00	38.65	1	3,014	0.03%
2020/03/23	2	35.70	2	35.30	35.10	0	2,947	0.00%
2020/03/19	0	0.00	6	36.50	34.00	-6	2,929	-0.20%
2020/03/17	0	0.00	2	39.20	39.30	-2	2,899	-0.07%
2020/03/16	0	0.00	1	41.55	40.00	-1	2,936	-0.03%
2020/03/03	2	49.60	0	0.00	49.00	2	2,901	0.07%
2020/02/27	1	49.90	0	0.00	48.95	1	2,867	0.03%
2020/02/25	1	51.00	0	0.00	51.00	1	2,863	0.03%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/21	1	52.90	0	0.00	52.90	1	2,933	0.03%
2020/02/20	0	0.00	1	53.20	53.20	-1	2,964	-0.03%
2020/02/18	4	53.20	0	0.00	52.30	4	2,953	0.14%
2020/02/17	4	53.15	0	0.00	53.50	4	3,061	0.13%
2020/02/14	5	52.92	0	0.00	53.20	5	3,177	0.16%
2020/02/13	0	0.00	1	53.60	53.20	-1	3,287	-0.03%
2020/02/12	3	52.60	3	52.67	52.80	0	3,369	0.00%
2020/02/10	2	50.80	2	51.30	51.20	0	3,575	0.00%
2020/02/07	12.1	52.69	0	0.00	52.40	12.1	3,887	0.31%
2020/02/06	3	52.00	2	52.80	52.80	1	4,146	0.02%
2020/02/05	1	51.90	1	52.00	52.10	0	4,369	0.00%
2020/02/03	2	50.05	1	49.35	51.00	1	4,680	0.02%
2020/01/31	8	53.15	0	0.00	53.00	8	4,735	0.17%
2020/01/30	0	0.00	1	53.40	53.20	-1	5,243	-0.02%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/17	0	0.00	1	59.30	59.50	-1	5,318	-0.02%
2020/01/14	0.1	60.80	0	0.00	60.70	0.1	5,703	0.00%
2020/01/13	1	60.30	0	0.00	60.30	1	5,772	0.02%
2020/01/09	5	60.50	0	0.00	59.70	5	5,932	0.08%
2020/01/08	1	60.20	0	0.00	59.70	1	6,020	0.02%
2020/01/07	0	0.00	1	61.20	61.20	-1	6,092	-0.02%
2020/01/03	0	0.00	1	63.40	63.70	-1	6,200	-0.02%
2019/12/31	0	0.00	1	63.20	63.40	-1	6,429	-0.02%
2019/12/27	2	63.50	0	0.00	63.20	2	6,869	0.03%
2019/12/26	0.1	63.10	0	0.00	63.10	0.1	7,063	0.00%
2019/12/18	1	62.60	0	0.00	62.40	1	7,631	0.01%
2019/12/16	0	0.00	2	62.35	62.90	-2	7,693	-0.03%
2019/12/11	3	63.57	0	0.00	63.30	3	7,751	0.04%
2019/12/03	0	0.00	1	61.70	61.70	-1	8,485	-0.01%
2019/11/28	1	64.30	0	0.00	63.80	1	8,477	0.01%
2019/11/27	0	0.00	3	64.03	64.00	-3	8,499	-0.04%
2019/11/25	8	63.83	0	0.00	63.70	8	8,510	0.09%
2019/11/21	0	0.00	3	64.17	64.30	-3	8,765	-0.03%
2019/11/15	2	66.50	0	0.00	66.40	2	9,341	0.02%
2019/11/12	10	64.80	10	65.60	65.90	0	9,479	0.00%
2019/11/11	0	0.00	1	65.20	64.00	-1	9,646	-0.01%
2019/11/08	3	66.30	0	0.00	66.90	3	9,641	0.03%
2019/11/07	4	66.75	7	66.36	66.30	-3	9,805	-0.03%
2019/11/06	4	67.13	24	67.25	66.60	-20	9,818	-0.20%
2019/11/05	1	66.50	3	66.83	66.50	-2	9,702	-0.02%
2019/11/04	1	65.30	3	65.47	65.60	-2	9,686	-0.02%
2019/10/31	1	64.80	0	0.00	65.00	1	10,188	0.01%
2019/10/30	11	64.13	8	64.40	63.90	3	10,575	0.03%
2019/10/29	5	65.14	5	67.00	64.60	0	10,517	0.00%
2019/10/28	1	65.20	2	64.60	64.40	-1	10,022	-0.01%
2019/10/25	2	64.30	0	0.00	64.20	2	9,933	0.02%
2019/10/24	1	63.70	4	63.48	64.00	-3	9,892	-0.03%
2019/10/22	6	64.07	18	63.45	63.10	-12	9,833	-0.12%
2019/10/21	0	0.00	8	64.08	64.30	-8	9,599	-0.08%
2019/10/18	4	63.60	1	63.10	63.40	3	9,584	0.03%
2019/10/16	4	62.60	3	62.93	63.30	1	9,571	0.01%
2019/10/15	7	63.09	1	63.70	62.30	6	9,508	0.06%
2019/10/14	5	62.50	0	0.00	62.30	5	9,441	0.05%
2019/10/09	2	62.85	2	63.15	62.20	0	9,397	0.00%
2019/10/08	2	63.25	0	0.00	62.60	2	9,464	0.02%
2019/10/07	1	63.90	11	63.05	63.70	-10	9,548	-0.10%
2019/10/04	13	63.15	1	63.50	62.50	12	9,463	0.13%
2019/10/03	15	62.83	21.1	63.27	63.60	-6.1	9,263	-0.07%
2019/10/02	1	61.90	3	62.07	62.50	-2	9,151	-0.02%
2019/10/01	0	0.00	26	61.20	61.00	-26	8,990	-0.29%
2019/09/27	2	59.20	0	0.00	59.10	2	8,875	0.02%
2019/09/25	0	0.00	1	60.70	61.00	-1	8,887	-0.01%
2019/09/24	10	62.29	8	62.18	61.50	2	9,042	0.02%
2019/09/18	0	0.00	5	60.96	61.10	-5	8,834	-0.06%
2019/09/16	0	0.00	4	61.28	61.30	-4	8,788	-0.05%
2019/09/12	3	62.10	2	62.40	62.40	1	8,809	0.01%
2019/09/11	5	62.12	5	61.12	61.80	0	8,800	0.00%
2019/09/10	3	61.43	0	0.00	61.80	3	8,753	0.03%
2019/09/09	0	0.00	2	60.60	60.30	-2	8,612	-0.02%
2019/09/06	3	61.63	1	60.70	59.80	2	8,539	0.02%
2019/09/05	1	59.70	3	59.70	59.70	-2	8,305	-0.02%
2019/09/04	1	59.00	0	0.00	59.20	1	8,278	0.01%
2019/09/03	1	58.50	0	0.00	58.80	1	8,340	0.01%
2019/08/29	0	0.00	1	58.50	58.00	-1	8,373	-0.01%
2019/08/28	0	0.00	3	58.03	57.80	-3	8,474	-0.04%
2019/08/27	1	58.10	3	58.10	57.50	-2	8,496	-0.02%
2019/08/26	6	57.22	11	58.97	56.70	-5	8,490	-0.06%
2019/08/23	1	60.90	1	61.30	61.20	0	8,348	0.00%
2019/08/22	12	63.33	2	62.80	62.20	10	8,279	0.12%
2019/08/21	3	61.87	1	60.90	61.80	2	7,926	0.03%
2019/08/20	3	60.80	4	60.65	60.20	-1	7,874	-0.01%
2019/08/19	2	61.10	5	60.82	60.70	-3	7,874	-0.04%
2019/08/16	2	59.40	4	59.73	59.30	-2	7,800	-0.03%
2019/08/15	12	59.76	6	59.90	59.00	6	7,687	0.08%
2019/08/14	3	62.07	4	62.20	62.20	-1	7,419	-0.01%
2019/08/13	2	60.45	1	60.30	59.70	1	7,159	0.01%
2019/08/12	0	0.00	4	60.63	60.00	-4	7,064	-0.06%
2019/08/07	4	59.20	0	0.00	58.40	4	6,678	0.06%
2019/08/06	6	58.13	5	58.52	60.40	1	6,522	0.02%
2019/08/05	2	60.70	2	61.65	58.60	0	6,359	0.00%
2019/08/02	9.1	59.19	8	58.68	59.90	1.1	6,038	0.02%
2019/08/01	3	58.30	1	58.60	58.80	2	5,477	0.04%
2019/07/31	0	0.00	4	53.55	53.50	-4	5,012	-0.08%
2019/07/30	2	51.70	0	0.00	51.90	2	4,981	0.04%
2019/07/22	2	52.00	0	0.00	51.80	2	5,137	0.04%
2019/07/19	0	0.00	2	53.50	53.50	-2	5,151	-0.04%
2019/07/18	2	53.90	0	0.00	53.00	2	5,120	0.04%
2019/07/17	0	0.00	1	55.30	55.10	-1	5,077	-0.02%
2019/07/15	0	0.00	1	55.80	55.70	-1	4,967	-0.02%
2019/07/12	0	0.00	2	56.50	56.20	-2	4,950	-0.04%
2019/07/11	2	56.90	1	56.10	56.80	1	4,848	0.02%
2019/07/10	0	0.00	2	55.40	55.50	-2	4,634	-0.04%
2019/07/09	0	0.00	1	54.90	54.60	-1	4,693	-0.02%
2019/07/08	5	55.96	3	55.53	55.40	2	4,791	0.04%
2019/07/05	1	55.50	1	55.10	55.50	0	4,967	0.00%
2019/07/04	0	0.00	2	55.20	55.10	-2	4,986	-0.04%
2019/07/03	2	54.40	0	0.00	54.50	2	5,013	0.04%
2019/07/02	0	0.00	2	55.80	55.60	-2	5,148	-0.04%
2019/07/01	2	55.75	0	0.00	56.50	2	5,152	0.04%
2019/06/28	2	54.10	0	0.00	54.10	2	5,017	0.04%
2019/06/27	0	0.00	2	55.00	55.00	-2	5,004	-0.04%
2019/06/26	2	54.40	1	54.10	54.10	1	5,080	0.02%
2019/06/25	1	55.70	0	0.00	54.40	1	5,124	0.02%
2019/06/19	2	55.20	3	55.07	56.30	-1	5,108	-0.02%
2019/06/18	1	52.10	2	52.80	52.50	-1	4,982	-0.02%
2019/06/17	1	51.50	0	0.00	51.60	1	4,948	0.02%
2019/06/14	2	51.10	0	0.00	51.00	2	4,943	0.04%
2019/06/13	1	51.50	0	0.00	51.40	1	4,970	0.02%
2019/06/12	1	52.50	0	0.00	52.00	1	4,986	0.02%
2019/06/06	5	48.70	0	0.00	48.65	5	5,141	0.10%
2019/06/03	0	0.00	4	48.10	48.35	-4	4,984	-0.08%
2019/05/31	1	47.85	0	0.00	48.25	1	5,001	0.02%
2019/05/30	2	47.78	1	49.40	48.20	1	5,046	0.02%
2019/05/29	1	47.05	0	0.00	46.60	1	5,021	0.02%
2019/05/27	3	46.83	3	47.12	47.05	0	5,015	0.00%
2019/05/24	1	48.80	0	0.00	48.60	1	4,961	0.02%
2019/05/17	0	0.00	2	52.35	51.80	-2	5,326	-0.04%
2019/05/16	1	54.40	1	55.10	54.30	0	5,374	0.00%
2019/05/13	5	55.58	0	0.00	55.30	5	5,616	0.09%
2019/05/10	1	57.50	0	0.00	58.00	1	5,551	0.02%
2019/05/08	1	60.50	0	0.00	60.60	1	5,445	0.02%
2019/05/07	0	0.00	1	62.90	62.00	-1	5,413	-0.02%
2019/04/30	0	0.00	3	62.80	63.20	-3	5,230	-0.06%
2019/04/29	5	61.98	0	0.00	61.40	5	5,210	0.10%
2019/04/26	1	69.40	1	69.30	68.20	0	5,073	0.00%
2019/04/25	1	68.80	1	69.30	69.60	0	5,137	0.00%
2019/04/24	0	0.00	10	67.20	68.10	-10	5,129	-0.19%
2019/04/15	3	68.40	0	0.00	67.30	3	5,255	0.06%
2019/04/12	0	0.00	5	69.68	69.90	-5	5,180	-0.10%
2019/04/11	3	68.17	4	69.98	67.00	-1	5,076	-0.02%
2019/04/10	0	0.00	3	64.80	65.80	-3	4,800	-0.06%
2019/03/25	0	0.00	2	58.10	57.90	-2	4,125	-0.05%
2019/03/22	2	60.10	2	59.70	60.10	0	4,051	0.00%
2019/03/21	3	61.63	4	61.93	61.00	-1	4,009	-0.02%
2019/03/20	2	60.40	0	0.00	60.90	2	3,961	0.05%
2019/03/19	0	0.00	2	61.15	61.50	-2	3,908	-0.05%
2019/03/18	3	61.90	0	0.00	61.50	3	3,882	0.08%
2019/03/15	0	0.00	2	61.90	62.40	-2	3,841	-0.05%
2019/03/14	0	0.00	1	62.80	62.20	-1	3,792	-0.03%
2019/03/13	1	61.80	0	0.00	62.50	1	3,775	0.03%
2019/03/12	0	0.00	4.7	62.79	62.00	-4.7	3,727	-0.13%
2019/03/11	4	58.83	7	59.41	59.80	-3	3,536	-0.08%
2019/03/08	3	58.10	3	58.50	58.00	0	3,562	0.00%
2019/03/07	2	59.80	0.3	57.90	57.90	1.7	3,641	0.05%
2019/03/06	2	60.20	1	59.80	59.80	1	3,746	0.03%
2019/03/05	1	60.30	0	0.00	60.10	1	3,727	0.03%
2019/02/27	3	58.10	3	58.20	58.20	0	3,573	0.00%
2019/02/26	2	58.05	2	58.45	57.70	0	3,559	0.00%
2019/02/25	1	57.90	1	58.20	58.50	0	3,532	0.00%
2019/02/22	3	58.43	2	57.70	58.00	1	3,510	0.03%
2019/02/21	1	58.80	1	58.20	58.00	0	3,517	0.00%
2019/02/15	0	0.00	1	56.70	56.70	-1	3,413	-0.03%
2019/02/14	0	0.00	1	56.40	55.00	-1	3,443	-0.03%
2019/02/13	3	52.67	4	52.70	53.50	-1	3,282	-0.03%
2019/02/11	0	0.00	2	51.80	50.90	-2	3,287	-0.06%
2019/01/25	0	0.00	3	50.90	50.30	-3	3,297	-0.09%
2019/01/24	0	0.00	3	49.63	49.70	-3	3,320	-0.09%
2019/01/23	1	48.55	0	0.00	49.00	1	3,338	0.03%
2019/01/18	0	0.00	2	49.10	49.10	-2	3,372	-0.06%
2019/01/17	7	48.99	1	48.60	47.90	6	3,386	0.18%
2019/01/16	2	50.80	1	50.60	50.90	1	3,300	0.03%
2019/01/14	1	50.40	1	49.75	49.65	0	3,218	0.00%
2019/01/11	5	49.65	5.1	49.60	49.65	-0.1	3,210	0.00%
2019/01/08	0	0.00	1	44.95	45.30	-1	2,971	-0.03%
2019/01/02	1	44.30	1	44.90	44.35	0	2,926	0.00%
2018/12/25	1	42.95	0	0.00	43.10	1	2,972	0.03%
2018/12/19	1.1	45.05	1	44.55	44.50	0.1	3,000	0.00%
2018/12/18	1	43.70	1	43.95	43.60	0	2,983	0.00%
2018/12/12	1	45.45	1	44.75	45.00	0	3,048	0.00%
2018/12/06	0	0.00	4	45.01	44.40	-4	3,087	-0.13%
2018/12/05	0	0.00	1	45.50	47.50	-1	3,062	-0.03%
2018/12/03	0	0.00	1	49.10	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	1	46.05	46.00	-1	3,069	-0.03%
2018/11/29	1	43.50	2	43.33	44.45	-1	2,983	-0.03%
2018/11/28	0	0.00	3	42.03	42.30	-3	2,850	-0.11%
2018/11/27	5	40.60	5	41.05	41.20	0	2,829	0.00%
2018/11/26	0	0.00	3	41.40	40.95	-3	2,806	-0.11%
2018/11/23	1	40.60	0	0.00	40.60	1	2,806	0.04%
2018/11/22	3	41.30	0	0.00	41.30	3	2,808	0.11%
2018/11/21	1	42.70	1	43.00	42.20	0	2,838	0.00%
2018/11/20	2	42.38	2	42.50	42.60	0	2,804	0.00%
2018/11/19	8	42.86	4	42.50	42.30	4	2,752	0.15%
2018/11/16	1	40.40	3	41.38	41.10	-2	2,609	-0.08%
2018/11/14	2	40.70	6	40.33	40.80	-4	2,490	-0.16%
2018/11/13	9	39.49	9	40.10	40.05	0	2,384	0.00%
2018/11/12	5	37.67	0	0.00	37.50	5	2,262	0.22%
2018/11/09	1	36.15	0	0.00	36.50	1	2,214	0.05%
2018/11/07	0	0.00	1	38.60	38.50	-1	2,098	-0.05%
2018/11/06	2	39.60	0	0.00	38.85	2	2,098	0.10%
2018/11/01	1	41.60	1	42.00	41.30	0	2,095	0.00%
2018/10/26	1	41.30	1	40.85	40.00	0	2,203	0.00%
2018/10/25	1	42.90	2	40.90	40.90	-1	2,219	-0.05%
2018/10/19	0	0.00	1	43.50	43.90	-1	2,283	-0.04%
2018/10/18	2	44.45	0	0.00	44.00	2	2,271	0.09%
2018/10/12	0	0.00	1	42.00	43.95	-1	2,475	-0.04%
2018/10/11	0	0.00	2	43.75	43.05	-2	2,478	-0.08%
2018/10/09	0	0.00	1	48.80	47.80	-1	2,458	-0.04%
2018/10/05	1	47.75	0	0.00	47.75	1	2,491	0.04%
2018/10/03	7	51.64	2	50.30	50.40	5	2,488	0.20%
2018/10/02	2	51.70	2	51.20	51.40	0	2,458	0.00%
2018/09/20	0	0.00	2	50.30	49.00	-2	2,524	-0.08%
2018/09/19	3	49.97	3	50.13	50.20	0	2,482	0.00%
2018/09/14	5	47.30	9	48.19	48.45	-4	2,438	-0.16%
2018/09/13	4	47.55	0	0.00	46.85	4	2,424	0.16%
2018/09/11	2	47.75	0	0.00	47.30	2	2,439	0.08%
2018/09/10	1	49.45	0	0.00	48.00	1	2,440	0.04%
2018/09/07	3	52.07	1	51.60	51.30	2	2,415	0.08%
2018/09/04	2	55.25	0	0.00	55.30	2	2,330	0.09%
2018/08/31	1	56.80	0	0.00	57.00	1	2,314	0.04%
2018/08/29	1	59.00	2	58.70	58.90	-1	2,395	-0.04%
2018/08/28	1	57.60	1	58.70	59.00	0	2,385	0.00%
2018/08/23	1	56.60	0	0.00	55.60	1	2,337	0.04%
2018/08/16	1	57.60	0	0.00	58.00	1	2,365	0.04%
2018/08/10	0	0.00	1	59.30	59.00	-1	2,402	-0.04%
2018/08/08	0	0.00	3	60.10	60.40	-3	2,374	-0.13%
2018/08/07	1	59.70	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	2	57.10	58.80	-2	2,257	-0.09%
2018/08/03	0	0.00	1	57.00	57.10	-1	2,265	-0.04%
2018/07/31	1	57.50	2	56.75	57.50	-1	2,207	-0.05%
2018/07/30	0	0.00	6	57.23	56.50	-6	2,214	-0.27%
2018/07/26	6	54.70	0	0.00	54.80	6	2,166	0.28%
2018/07/25	0	0.00	1	54.70	54.50	-1	2,164	-0.05%
2018/07/23	2	55.30	0	0.00	55.20	2	2,183	0.09%
2018/07/20	3	55.07	3	54.17	55.80	0	2,136	0.00%
2018/07/19	1	54.20	0	0.00	53.40	1	2,080	0.05%
2018/07/18	21	54.03	20	52.60	52.60	1	2,038	0.05%
2018/07/17	2	53.00	0	0.00	53.10	2	2,021	0.10%
2018/07/13	0	0.00	1	53.90	54.20	-1	2,049	-0.05%
2018/07/12	2	52.50	1	52.50	52.50	1	2,022	0.05%
2018/07/05	1	56.10	0	0.00	54.90	1	2,063	0.05%
2018/07/02	4	61.75	0	0.00	60.00	4	2,065	0.19%
2018/06/28	1	58.30	0	0.00	59.70	1	1,968	0.05%
2018/06/22	2	58.00	3	58.30	58.90	-1	1,967	-0.05%
2018/06/21	8	60.20	5	59.22	59.00	3	1,976	0.15%
2018/06/20	0	0.00	1	59.70	60.50	-1	1,999	-0.05%
2018/06/19	0	0.00	8	61.45	61.30	-8	2,030	-0.39%
2018/06/14	5	62.32	0	0.00	61.10	5	2,064	0.24%
2018/06/13	5	61.78	1	62.00	61.80	4	2,054	0.19%
2018/06/11	1	62.30	0	0.00	61.70	1	2,085	0.05%
2018/06/08	0	0.00	2	62.60	62.10	-2	2,092	-0.10%
2018/06/07	2	63.60	0	0.00	63.10	2	2,104	0.10%
2018/06/06	0	0.00	3	61.33	62.60	-3	2,076	-0.14%
2018/06/04	0	0.00	1	59.00	58.80	-1	2,014	-0.05%
2018/06/01	2	57.75	0	0.00	57.60	2	2,017	0.10%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/28	0	0.00	1	59.00	58.50	-1	2,205	-0.05%
2018/05/25	2	57.20	2	57.70	57.70	0	2,240	0.00%
2018/05/24	2	55.90	2	57.20	57.50	0	2,353	0.00%
2018/05/23	0	0.00	2	57.00	56.50	-2	2,358	-0.08%
2018/05/21	0	0.00	6	56.12	56.90	-6	2,449	-0.24%
2018/05/18	0	0.00	1	55.80	55.30	-1	2,413	-0.04%
2018/05/17	4	56.50	0	0.00	56.30	4	2,437	0.16%
2018/05/16	1	57.00	0	0.00	56.40	1	2,453	0.04%
2018/05/11	3	59.20	0	0.00	58.20	3	2,537	0.12%
2018/05/10	2	59.55	1	59.80	60.80	1	2,517	0.04%
2018/04/26	2	59.65	0	0.00	58.60	2	2,895	0.07%
2018/04/25	2	56.80	4	57.80	57.80	-2	2,946	-0.07%
2018/04/24	14	57.90	0	0.00	57.80	14	3,008	0.47%
2018/04/13	2	61.50	0	0.00	61.40	2	3,752	0.05%
2018/04/12	12	62.30	0	0.00	62.30	12	3,812	0.31%
2018/04/11	43	62.60	0	0.00	62.10	43	3,943	1.09%
2018/04/09	0	0.00	3	61.60	61.40	-3	4,111	-0.07%
2018/03/30	4	64.20	0	0.00	62.20	4	4,181	0.10%
2018/03/27	6	63.60	0	0.00	63.30	6	4,155	0.14%
2018/03/23	0	0.00	2	64.50	64.50	-2	4,164	-0.05%
2018/03/22	2	64.50	2	64.10	63.30	0	4,141	0.00%
2018/03/21	1	67.10	0	0.00	65.80	1	4,126	0.02%
2018/03/20	1	66.00	4	67.43	66.00	-3	4,143	-0.07%
2018/03/19	3	69.93	0	0.00	69.00	3	4,120	0.07%
2018/03/16	1	71.40	0	0.00	71.40	1	4,144	0.02%
2018/03/06	1	70.10	0	0.00	70.50	1	4,424	0.02%
2018/03/05	2	70.80	1	70.40	70.60	1	4,465	0.02%
2018/03/02	2	72.50	0	0.00	72.60	2	4,465	0.04%
2018/03/01	2	72.95	2	73.65	74.00	0	4,472	0.00%
2018/02/27	2	75.65	0	0.00	75.00	2	4,433	0.05%
2018/02/26	0	0.00	2	76.65	77.00	-2	4,453	-0.04%
2018/02/22	2	73.25	1	74.10	74.00	1	4,790	0.02%
2018/02/08	2	77.00	0	0.00	76.70	2	4,627	0.04%
2018/02/07	0	0.00	2	78.30	78.90	-2	4,601	-0.04%
2018/02/06	1	74.00	0	0.00	74.30	1	4,559	0.02%
2018/02/05	1	78.10	0	0.00	79.40	1	4,541	0.02%
2018/02/02	1	80.20	0	0.00	79.90	1	4,517	0.02%
2018/01/31	1	81.80	2	82.50	82.60	-1	4,510	-0.02%
2018/01/30	1	82.30	0	0.00	82.70	1	4,526	0.02%
2018/01/24	2	82.25	3	81.90	82.40	-1	4,483	-0.02%
2018/01/23	1	80.40	3	81.53	81.40	-2	4,510	-0.04%
2018/01/22	0	0.00	1	79.20	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	1	77.70	77.50	-1	4,505	-0.02%
2018/01/18	3	77.33	0	0.00	75.80	3	4,455	0.07%
2018/01/17	1	78.00	0	0.00	77.90	1	4,395	0.02%
2018/01/15	0	0.00	8	79.00	79.00	-8	4,172	-0.19%
2018/01/12	1	76.50	6	76.78	76.40	-5	4,088	-0.12%
2018/01/11	5	74.46	0	0.00	74.40	5	4,021	0.12%
2018/01/10	9	76.23	1	76.10	74.00	8	3,986	0.20%
2018/01/09	3	79.90	0	0.00	79.30	3	3,779	0.08%
2018/01/03	0	0.00	2	84.95	87.30	-2	3,549	-0.06%
2018/01/02	0	0.00	1	83.00	82.60	-1	3,514	-0.03%