致伸 (4915)-元富-信義券商分點個股進出

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
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
5,108張
產業
上市電子零組件類股▲0.23%
718人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－元富-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義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
2024/06/07	0	110.00	1	109.00	107.50	-1	6,395	-0.02%
2024/06/06	1.1	109.77	1	107.52	108.00	0.1	6,393	0.00%
2024/06/05	14	111.00	15	109.17	110.00	-1	6,321	-0.02%
2024/06/04	14	107.25	17.1	105.06	107.00	-3.1	6,316	-0.05%
2024/06/03	3	103.17	4	100.40	104.00	-1	6,252	-0.02%
2024/05/31	17.2	104.40	16	103.00	101.00	1.2	6,226	0.02%
2024/05/30	6	98.43	6.1	97.61	99.30	0	6,117	0.00%
2024/05/29	0.1	96.20	0	96.73	96.80	0.1	6,139	0.00%
2024/05/28	4	96.83	4.1	96.28	96.60	-0.1	6,183	0.00%
2024/05/27	0	0.00	0.1	95.58	95.40	-0.1	6,212	0.00%
2024/05/24	0.1	93.30	0.2	94.96	94.90	0	6,259	0.00%
2024/05/23	0.1	95.25	0	0.00	93.90	0.1	6,276	0.00%
2024/05/22	0	0.00	0.1	96.58	96.40	-0.1	6,265	0.00%
2024/05/20	2.1	93.53	2.2	93.62	93.50	-0.1	6,270	0.00%
2024/05/17	1	93.30	0.8	93.20	92.50	0.2	6,193	0.00%
2024/05/16	0.1	93.60	0	0.00	95.20	0.1	6,186	0.00%
2024/05/15	5.3	93.56	2	93.80	93.60	3.3	6,167	0.05%
2024/05/14	2	94.20	2	94.90	95.90	0	6,226	0.00%
2024/05/13	0	95.20	0	0.00	95.30	0	6,199	0.00%
2024/05/08	8	97.98	15	98.70	99.20	-7	6,069	-0.12%
2024/05/07	6	95.40	6	94.92	96.20	0	5,972	0.00%
2024/05/06	5	96.44	2	96.60	96.20	3	5,933	0.05%
2024/05/03	6	95.53	5	96.78	96.40	1	5,857	0.02%
2024/05/02	104	94.48	104	96.95	94.60	0	5,742	0.00%	大買/大賣/
2024/04/30	12	95.25	11.1	97.97	97.00	0.9	5,565	0.02%
2024/04/29	0	0.00	13	87.66	89.10	-13	5,238	-0.25%
2024/04/26	3	85.80	6	87.20	87.40	-3	5,220	-0.06%
2024/04/25	1	85.60	2	86.30	85.50	-1	5,202	-0.02%
2024/04/24	2	88.30	0	0.00	87.70	2	5,205	0.04%
2024/04/23	0	0.00	2	87.85	88.00	-2	5,167	-0.04%
2024/04/18	0	0.00	1	86.60	87.00	-1	4,989	-0.02%
2024/04/16	0	0.00	1	84.60	84.70	-1	4,932	-0.02%
2024/04/12	2	85.25	0	0.00	85.00	2	4,934	0.04%
2024/04/11	0	0.00	1	85.59	86.80	-1	4,916	-0.02%
2024/04/10	0	0.00	3.1	84.70	84.70	-3.1	4,936	-0.06%
2024/04/09	0	0.00	3	83.30	83.30	-3	4,947	-0.06%
2024/04/08	4	82.45	1	82.50	82.50	3	4,973	0.06%
2024/04/02	3	82.90	3.1	82.72	82.70	-0.1	4,986	0.00%
2024/04/01	6.1	83.63	3	83.53	82.70	3.1	5,017	0.06%
2024/03/29	13.1	84.17	12.1	84.25	83.70	1	4,986	0.02%
2024/03/28	20.1	85.45	21	87.32	85.80	-0.9	4,785	-0.02%
2024/03/27	5	83.84	9.1	84.80	85.20	-4.1	4,614	-0.09%
2024/03/26	6	82.60	2	82.55	82.10	4	4,584	0.09%
2024/03/25	2.1	82.93	2	82.80	82.80	0.1	4,669	0.00%
2024/03/22	4.8	84.71	3	84.40	84.50	1.8	4,739	0.04%
2024/03/21	2.3	85.45	1	86.61	86.70	1.3	4,831	0.03%
2024/03/20	4	86.73	6	87.09	85.50	-2	4,867	-0.04%
2024/03/19	16	84.24	3.1	83.87	85.00	12.9	4,775	0.27%
2024/03/18	6	79.82	6.2	80.90	80.20	-0.2	4,679	0.00%
2024/03/15	1.1	78.58	3	79.37	78.70	-1.9	4,653	-0.04%
2024/03/14	14	79.24	13.2	78.85	79.50	0.8	4,607	0.02%
2024/03/13	6.2	78.60	8.8	79.43	78.70	-2.6	4,524	-0.06%
2024/03/12	5	75.92	2.4	75.95	77.50	2.6	4,410	0.06%
2024/03/11	0	0.00	1.5	74.67	74.60	-1.5	4,378	-0.03%
2024/03/08	10.4	73.74	9.1	74.05	73.30	1.3	4,365	0.03%
2024/03/07	2.5	76.33	1	75.90	75.80	1.5	4,238	0.04%
2024/03/06	2.1	76.92	2	76.10	76.90	0.1	4,203	0.00%
2024/03/05	12	75.89	8	75.95	76.80	4	4,210	0.09%
2024/03/04	9	73.91	9	75.00	75.70	0	4,155	0.00%
2024/03/01	1.1	73.55	3	73.37	73.10	-1.9	4,067	-0.05%
2024/02/29	1	71.60	13	72.62	72.80	-12	4,014	-0.30%
2024/02/27	11	71.96	14	71.83	72.00	-3	3,969	-0.08%
2024/02/26	5	71.88	42	71.91	72.00	-37	3,924	-0.94%
2024/02/23	13	72.14	10	72.29	72.40	3	3,887	0.08%
2024/02/22	24	71.40	19	71.14	71.20	5	3,832	0.13%
2024/02/21	19	69.48	3	69.70	68.90	16	3,686	0.43%
2024/02/20	0	0.00	2	68.70	68.90	-2	3,651	-0.05%
2024/02/19	10	68.80	2	69.10	69.10	8	3,650	0.22%
2024/02/16	1	68.60	14	68.59	68.30	-13	3,645	-0.36%
2024/02/15	3	67.40	6	68.38	68.50	-3	3,661	-0.08%
2024/02/05	0	0.00	5	66.56	66.60	-5	3,579	-0.14%
2024/02/02	0	0.00	3	66.43	66.50	-3	3,606	-0.08%
2024/02/01	2	65.75	2	66.35	66.50	0	3,653	0.00%
2024/01/31	2	65.60	1	65.70	65.70	1	3,689	0.03%
2024/01/29	0	0.00	2	66.25	66.70	-2	3,831	-0.05%
2024/01/25	0	0.00	1	65.60	65.80	-1	3,975	-0.03%
2024/01/24	7	64.83	6	65.20	65.10	1	4,247	0.02%
2024/01/23	6	64.82	2	64.90	65.10	4	4,255	0.09%
2024/01/22	18	65.04	0	0.00	64.80	18	4,254	0.42%
2024/01/17	0	0.00	1	65.50	65.30	-1	4,274	-0.02%
2024/01/16	1	65.80	2	65.50	65.90	-1	4,329	-0.02%
2024/01/12	0	0.00	10	65.00	64.90	-10	4,376	-0.23%
2024/01/11	2	65.05	0	0.00	65.00	2	4,394	0.05%
2024/01/10	3	65.00	14	65.66	65.60	-11	4,427	-0.25%
2024/01/09	1	65.40	2	65.30	64.90	-1	4,406	-0.02%
2024/01/08	11	65.16	8	65.03	65.50	3	4,407	0.07%
2024/01/05	2	66.45	0	0.00	66.40	2	4,324	0.05%
2024/01/04	7	66.76	4	66.75	67.20	3	4,322	0.07%
2024/01/03	0	0.00	13.1	67.61	67.20	-13.1	4,297	-0.30%
2024/01/02	7	67.51	7	67.97	67.50	0	4,282	0.00%
2023/12/29	7	67.47	6	67.40	67.70	1	4,260	0.02%
2023/12/28	4	66.65	5	66.90	67.10	-1	4,221	-0.02%
2023/12/27	4	65.83	3	66.40	66.40	1	4,208	0.02%
2023/12/26	1	65.70	1	66.10	66.10	0	4,168	0.00%
2023/12/25	0	0.00	6	66.13	66.00	-6	4,151	-0.14%
2023/12/21	5	66.08	0	0.00	66.20	5	4,084	0.12%
2023/12/20	31.1	66.77	8	66.65	67.10	23.1	4,009	0.57%
2023/12/19	22	66.00	21	66.67	65.90	1	3,879	0.03%
2023/12/18	6.1	66.65	8	66.89	66.60	-1.9	3,773	-0.05%
2023/12/15	3	66.81	3	66.30	66.20	0	3,702	0.00%
2023/12/14	10	66.18	7	65.79	66.80	3	3,588	0.08%
2023/12/13	0	0.00	3	65.50	65.70	-3	3,517	-0.09%
2023/12/11	1	63.60	2	63.50	63.50	-1	3,570	-0.03%
2023/12/08	1	63.90	0	0.00	63.80	1	3,727	0.03%
2023/12/07	0	0.00	1	64.10	63.80	-1	4,022	-0.02%
2023/12/06	3	64.00	2	63.95	63.90	1	4,072	0.02%
2023/12/04	1	64.90	0	0.00	64.80	1	4,222	0.02%
2023/12/01	1	64.50	0	0.00	65.20	1	4,303	0.02%
2023/11/28	0	0.00	1	65.20	65.10	-1	4,353	-0.02%
2023/11/22	5	63.90	0	0.00	64.20	5	4,419	0.11%
2023/11/21	1	64.30	0	0.00	64.10	1	4,436	0.02%
2023/11/15	2	63.50	11	63.68	63.70	-9	4,398	-0.20%
2023/11/14	1	63.90	0	0.00	63.70	1	4,358	0.02%
2023/11/13	0	0.00	1	64.40	64.50	-1	4,336	-0.02%
2023/11/10	0	0.00	1	64.50	64.30	-1	4,368	-0.02%
2023/11/08	0	0.00	1.2	64.30	64.30	-1.2	4,333	-0.03%
2023/11/07	2	63.31	0	0.00	63.40	2	4,293	0.05%
2023/11/06	0	0.00	7	64.60	64.60	-7	4,229	-0.17%
2023/11/03	8	63.16	0	0.00	63.30	8	4,184	0.19%
2023/11/02	1.4	62.54	0	0.00	63.10	1.4	4,161	0.03%
2023/11/01	7.3	63.74	0	63.00	62.40	7.3	4,091	0.18%
2023/10/31	2.2	69.16	0	0.00	69.00	2.2	3,844	0.06%
2023/10/25	2	71.05	2	70.50	70.70	0	4,103	0.00%
2023/10/24	1	70.40	1	71.20	70.50	0	4,120	0.00%
2023/10/20	1	68.60	6	68.53	68.80	-5	4,015	-0.12%
2023/10/19	1	69.60	0	0.00	70.30	1	4,015	0.02%
2023/10/17	3.3	70.05	0	0.00	69.90	3.3	4,062	0.08%
2023/10/16	3.1	70.27	0	0.00	69.90	3.1	4,098	0.08%
2023/10/12	0	0.00	2	71.65	71.90	-2	4,126	-0.05%
2023/10/11	3	71.00	20	71.02	71.20	-17	4,123	-0.41%
2023/10/06	3	70.50	0	0.00	70.00	3	4,156	0.07%
2023/10/05	3.5	70.81	1	70.90	71.00	2.5	4,178	0.06%
2023/10/03	0	0.00	2	69.50	69.50	-2	4,146	-0.05%
2023/10/02	3	69.27	1	68.40	69.10	2	4,167	0.05%
2023/09/27	0.2	69.40	0	0.00	69.40	0.2	4,276	0.00%
2023/09/25	0	0.00	25	71.56	71.70	-25	4,468	-0.56%
2023/09/22	0	0.00	1	70.20	70.30	-1	4,495	-0.02%
2023/09/21	0	0.00	8	70.31	70.00	-8	4,626	-0.17%
2023/09/20	1.5	70.60	2	71.25	70.90	-0.5	4,615	-0.01%
2023/09/19	4	72.83	4	73.13	73.00	0	4,529	0.00%
2023/09/18	0	0.00	2	72.80	72.30	-2	4,483	-0.04%
2023/09/14	1	72.10	0	0.00	71.80	1	4,349	0.02%
2023/09/13	0.1	70.90	10	71.38	71.70	-10	4,260	-0.23%
2023/09/12	19	70.88	11	70.54	70.40	8	4,110	0.19%
2023/09/11	1	68.10	1	68.80	67.90	0	3,817	0.00%
2023/09/07	1	69.10	6	68.55	68.30	-5	3,796	-0.13%
2023/09/06	1	67.40	0	0.00	68.00	1	3,658	0.03%
2023/09/05	7	67.70	4	67.30	67.80	3	3,589	0.08%
2023/09/01	3	65.90	0	0.00	65.90	3	3,514	0.09%
2023/08/29	0	0.00	2	65.10	65.40	-2	3,574	-0.06%
2023/08/22	1	63.90	20	63.70	63.90	-19	3,721	-0.51%
2023/08/18	0	0.00	1	65.00	63.90	-1	3,901	-0.03%
2023/08/17	2	64.00	0	0.00	64.50	2	3,928	0.05%
2023/08/15	20	62.90	3	63.00	62.90	17	3,902	0.44%
2023/08/14	2	61.90	0	0.00	61.90	2	3,906	0.05%
2023/08/07	1	64.30	0	0.00	64.60	1	3,912	0.03%
2023/08/02	2	65.30	0	0.00	64.00	2	3,880	0.05%
2023/07/31	3	64.53	0	0.00	64.50	3	3,913	0.08%
2023/07/28	8	65.90	14	65.95	66.00	-6	3,870	-0.16%
2023/07/27	5	65.50	0	0.00	64.40	5	3,885	0.13%
2023/07/26	0	0.00	2	64.90	64.70	-2	3,849	-0.05%
2023/07/25	0	0.00	3	64.20	64.70	-3	3,848	-0.08%
2023/07/24	0	0.00	2	63.45	63.60	-2	3,823	-0.05%
2023/07/21	1	65.70	2	64.50	64.40	-1	3,803	-0.03%
2023/07/20	1	63.10	0	0.00	63.40	1	3,723	0.03%
2023/07/19	0	0.00	2	63.50	62.90	-2	3,724	-0.05%
2023/07/13	0	0.00	2	64.40	63.30	-2	3,730	-0.05%
2023/07/12	0	0.00	2	63.00	62.90	-2	3,709	-0.05%
2023/07/07	2	60.70	0	0.00	60.60	2	3,693	0.05%
2023/07/06	2	62.00	3	61.30	61.70	-1	3,673	-0.03%
2023/07/05	7	62.54	5	62.56	63.00	2	3,596	0.06%
2023/07/04	3	61.40	1	62.40	61.40	2	3,530	0.06%
2023/07/03	6	66.00	1	66.10	65.90	5	3,373	0.15%
2023/06/30	0	0.00	0.1	65.50	65.80	-0.1	3,307	0.00%
2023/06/29	2	67.55	5	66.98	65.80	-3	3,259	-0.09%
2023/06/28	3	65.50	0	0.00	65.50	3	3,103	0.10%
2023/06/27	0	0.00	8	64.26	64.50	-8	3,082	-0.26%
2023/06/26	1	64.60	2	64.75	64.60	-1	3,075	-0.03%
2023/06/21	10	65.56	0	0.00	65.90	10	3,081	0.32%
2023/06/20	7	65.06	3	64.50	65.00	4	3,106	0.13%
2023/06/19	3	65.43	0	0.00	65.40	3	3,115	0.10%
2023/06/15	2	65.80	0	0.00	66.00	2	3,130	0.06%
2023/06/13	0	0.00	6	66.18	66.30	-6	3,252	-0.18%
2023/06/09	2	65.50	0	0.00	65.40	2	3,219	0.06%
2023/06/08	2	64.60	5	64.90	64.90	-3	3,243	-0.09%
2023/06/06	0	0.00	1	64.00	64.60	-1	3,312	-0.03%
2023/06/05	0	0.00	2	65.45	65.40	-2	3,279	-0.06%
2023/06/02	0.1	64.80	4	64.88	64.50	-3.9	3,338	-0.12%
2023/05/31	0	0.00	1	64.10	64.60	-1	3,537	-0.03%
2023/05/30	0	0.00	1	64.00	64.00	-1	3,695	-0.03%
2023/05/29	1	64.00	0	0.00	64.40	1	3,896	0.03%
2023/05/26	6	64.70	0	0.00	64.10	6	3,999	0.15%
2023/05/25	6	63.77	11	64.70	64.60	-5	3,927	-0.13%
2023/05/24	2	62.50	0	0.00	62.70	2	3,816	0.05%
2023/05/22	8	63.59	6	63.07	63.10	2	3,776	0.05%
2023/05/17	1	62.70	1	62.60	62.60	0	3,832	0.00%
2023/05/16	1	62.00	1	62.50	62.50	0	3,798	0.00%
2023/05/15	2	61.80	3	61.70	61.70	-1	3,781	-0.03%
2023/05/12	3	60.83	0	0.00	61.80	3	3,888	0.08%
2023/05/10	2	62.25	1	62.20	62.20	1	3,932	0.03%
2023/05/08	3	62.37	3	61.70	61.60	0	3,971	0.00%
2023/05/05	2	62.80	2	62.70	62.50	0	4,006	0.00%
2023/05/04	0	0.00	1	62.20	62.20	-1	3,977	-0.03%
2023/05/03	12	61.44	26	62.69	62.50	-14	4,012	-0.35%
2023/04/25	0	0.00	2	59.05	58.90	-2	3,991	-0.05%
2023/04/21	1	60.10	1	60.10	59.80	0	3,965	0.00%
2023/04/20	1.1	60.53	0	0.00	60.50	1.1	3,968	0.03%
2023/04/18	1	61.90	2	61.70	61.40	-1	3,944	-0.03%
2023/04/17	1	61.60	1	61.50	61.60	0	3,932	0.00%
2023/04/14	1	61.00	1	60.80	60.80	0	3,885	0.00%
2023/04/13	0	0.00	2	61.45	61.00	-2	3,865	-0.05%
2023/04/12	0	0.00	22	61.00	61.10	-22	3,848	-0.57%
2023/04/11	0	0.00	5	60.80	60.70	-5	3,841	-0.13%
2023/04/10	1	60.70	0	0.00	60.80	1	3,833	0.03%
2023/04/06	2	60.30	3	61.00	61.00	-1	3,809	-0.03%
2023/03/31	1	60.40	0	0.00	60.40	1	3,827	0.03%
2023/03/30	3	60.97	8	60.63	61.10	-5	3,831	-0.13%
2023/03/28	3	60.47	0	0.00	60.30	3	3,947	0.08%
2023/03/27	2	61.90	0	0.00	61.30	2	3,941	0.05%
2023/03/24	5	61.20	2	61.60	61.20	3	3,943	0.08%
2023/03/22	3	61.00	1	61.00	61.00	2	3,959	0.05%
2023/03/21	1	60.40	4	60.85	60.80	-3	4,037	-0.07%
2023/03/20	0	0.00	2	60.20	60.20	-2	4,076	-0.05%
2023/03/17	8	59.60	5	59.44	59.50	3	4,114	0.07%
2023/03/16	12	59.98	0	0.00	59.30	12	4,099	0.29%
2023/03/15	24	61.24	0	0.00	60.70	24	4,078	0.59%
2023/03/14	1	61.00	0	0.00	61.00	1	4,117	0.02%
2023/03/13	2	60.30	4	60.70	61.80	-2	4,171	-0.05%
2023/03/10	0.1	62.20	0	0.00	61.60	0.1	4,244	0.00%
2023/03/08	3	62.47	0	0.00	62.80	3	4,351	0.07%
2023/03/07	13	63.21	10	62.30	62.30	3	4,460	0.07%
2023/03/06	1	62.50	12	62.68	62.40	-11	4,434	-0.25%
2023/03/03	0	62.30	1	62.30	62.00	-1	4,488	-0.02%
2023/03/02	1	61.50	7	61.97	62.70	-6	4,582	-0.13%
2023/03/01	22	58.38	25	60.65	61.00	-3	4,677	-0.06%
2023/02/24	16	59.86	33	59.84	59.70	-17	4,599	-0.37%
2023/02/23	12	58.21	0	0.00	58.20	12	4,526	0.27%
2023/02/22	6	58.50	0	0.00	58.10	6	4,701	0.13%
2023/02/20	1	59.10	0	0.00	59.20	1	4,865	0.02%
2023/02/16	4	58.88	0	0.00	58.50	4	5,127	0.08%
2023/02/15	2	59.00	5	59.00	59.00	-3	5,358	-0.06%
2023/02/14	2	58.80	0	0.00	58.60	2	5,444	0.04%
2023/02/13	3	58.30	5	58.50	58.50	-2	5,537	-0.04%
2023/02/10	7.1	58.86	0	0.00	58.10	7.1	5,676	0.12%
2023/02/09	2	59.00	12	59.03	59.30	-10	5,673	-0.18%
2023/02/08	1	58.40	0	0.00	58.50	1	5,727	0.02%
2023/02/07	3	57.97	2	58.60	58.60	1	5,831	0.02%
2023/02/06	2	58.65	0	58.80	58.70	2	5,979	0.03%
2023/02/03	5	59.60	5	59.52	59.70	0	6,177	0.00%
2023/02/02	4	58.95	0	0.00	59.10	4	6,313	0.06%
2023/02/01	0	0.00	8	58.44	58.50	-8	6,371	-0.13%
2023/01/31	1	58.30	0.4	58.22	57.50	0.6	6,330	0.01%
2023/01/30	5	57.50	0	0.00	57.00	5	6,281	0.08%
2023/01/17	12	56.09	7	56.00	56.40	5	6,316	0.08%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/13	6	56.87	5	56.70	56.40	1	6,329	0.02%
2023/01/12	2.1	57.00	0	0.00	57.20	2.1	6,403	0.03%
2023/01/10	2	56.55	1	57.00	57.00	1	6,435	0.02%
2023/01/09	5	57.84	0	0.00	57.10	5	6,421	0.08%
2023/01/06	5	56.90	5	57.00	57.00	0	6,442	0.00%
2023/01/05	7	56.63	14	56.61	56.60	-7	6,443	-0.11%
2023/01/04	0	0.00	5	56.10	56.10	-5	6,455	-0.08%
2023/01/03	0	0.00	1	55.50	55.90	-1	6,474	-0.02%
2022/12/30	3	55.90	0	0.00	55.50	3	6,521	0.05%
2022/12/29	3.1	55.20	4	55.78	55.80	-1	6,559	-0.01%
2022/12/28	2.1	55.20	5	55.30	55.30	-3	6,635	-0.04%
2022/12/26	0	0.00	0.1	55.50	55.10	-0.1	6,822	0.00%
2022/12/23	4.1	54.70	3	55.10	55.10	1.1	6,882	0.02%
2022/12/22	6.1	56.36	0.1	56.50	55.60	6	6,896	0.09%
2022/12/21	5	55.80	5.8	56.41	55.90	-0.8	6,928	-0.01%
2022/12/20	6	57.10	5	56.70	55.20	1	6,955	0.01%
2022/12/19	3.3	57.38	3	57.60	57.60	0.3	6,889	0.00%
2022/12/16	2	57.30	2	57.60	57.40	0	6,907	0.00%
2022/12/15	1	58.00	5	58.30	58.30	-4	6,888	-0.06%
2022/12/13	6	57.95	7	58.57	57.40	-1	6,803	-0.01%
2022/12/12	0	0.00	3	57.87	57.60	-3	6,701	-0.04%
2022/12/09	5	57.90	0	0.00	57.80	5	6,669	0.07%
2022/12/08	6	57.82	7	57.51	57.70	-1	6,649	-0.02%
2022/12/07	2	57.30	2	57.20	57.20	0	6,615	0.00%
2022/12/06	4	57.68	7.3	57.39	57.20	-3.3	6,594	-0.05%
2022/12/05	1	57.80	0	0.00	57.80	1	6,615	0.02%
2022/12/02	1	58.00	2	58.40	58.30	-1	6,686	-0.01%
2022/12/01	8	58.13	7	57.86	58.00	1	6,595	0.02%
2022/11/30	2	57.30	0.1	57.40	57.70	1.9	6,517	0.03%
2022/11/29	5.3	56.92	0	0.00	56.70	5.3	6,446	0.08%
2022/11/28	5	57.62	1	58.10	57.40	4	6,312	0.06%
2022/11/25	10	58.34	8	58.21	57.80	2	6,251	0.03%
2022/11/24	4	57.83	5	58.20	58.20	-1	6,154	-0.02%
2022/11/23	13	58.04	20	58.38	58.20	-7	5,985	-0.12%
2022/11/22	24	56.72	19	56.93	56.70	5	5,716	0.09%
2022/11/21	1	55.90	11	56.39	56.20	-10	5,601	-0.18%
2022/11/18	11	56.35	0	0.00	55.50	11	5,542	0.20%
2022/11/17	7	56.21	14	56.41	56.90	-7	5,371	-0.13%
2022/11/16	1	55.10	12	55.78	55.70	-11	5,318	-0.21%
2022/11/15	6	55.98	0	0.00	55.80	6	5,260	0.11%
2022/11/14	3	55.13	16	55.42	55.60	-13	5,186	-0.25%
2022/11/11	4	54.25	9	54.82	54.50	-5	5,120	-0.10%
2022/11/10	5	53.42	0	0.00	53.00	5	4,940	0.10%
2022/11/09	2	54.00	0	0.00	54.10	2	4,854	0.04%
2022/11/08	15	54.49	0	0.00	53.90	15	4,775	0.31%
2022/11/07	0	0.00	3	55.37	55.10	-3	4,676	-0.06%
2022/11/04	4	54.25	0	0.00	54.00	4	4,657	0.09%
2022/11/03	12	54.59	2	54.60	54.90	10	4,634	0.22%
2022/11/02	4	54.05	2	54.20	54.50	2	4,583	0.04%
2022/11/01	1	53.00	1	53.20	53.20	0	4,436	0.00%
2022/10/31	16	54.93	0	0.00	54.10	16	4,267	0.37%
2022/10/28	2	56.20	0	0.00	54.60	2	4,116	0.05%
2022/10/21	0	0.00	1	57.20	56.60	-1	4,890	-0.02%
2022/10/11	0	0.00	1	61.80	61.80	-1	6,278	-0.02%
2022/10/07	0	0.00	1	63.30	63.60	-1	6,313	-0.02%
2022/10/05	5	60.90	5	61.52	61.90	0	6,273	0.00%
2022/10/04	1	60.10	3	60.50	59.90	-2	6,223	-0.03%
2022/10/03	4	61.70	1	61.60	60.90	3	6,164	0.05%
2022/09/30	2	63.60	0	0.00	63.80	2	6,145	0.03%
2022/09/28	1	65.20	0	0.00	64.20	1	6,213	0.02%
2022/09/26	0	0.00	1	62.90	61.90	-1	6,185	-0.02%
2022/09/22	0	0.00	1	66.60	66.50	-1	6,352	-0.02%
2022/09/16	2	65.80	0	0.00	66.10	2	6,856	0.03%
2022/09/13	1	69.10	2	69.50	69.10	-1	7,170	-0.01%
2022/09/12	2	69.40	1	68.70	69.70	1	7,223	0.01%
2022/09/08	1	69.00	1	68.60	68.80	0	7,282	0.00%
2022/09/07	2	66.90	0	0.00	66.90	2	7,243	0.03%
2022/09/05	0	0.00	2	66.80	66.60	-2	7,353	-0.03%
2022/09/02	2	67.00	0	0.00	66.60	2	7,388	0.03%
2022/08/25	1	67.20	0	0.00	66.80	1	7,774	0.01%
2022/08/24	0	67.20	0	0.00	66.90	0	7,806	0.00%
2022/08/23	1	66.60	0	0.00	66.70	1	7,850	0.01%
2022/08/19	1	69.90	0	0.00	69.90	1	7,904	0.01%
2022/08/18	21	69.08	0	0.00	69.40	21	8,013	0.26%
2022/08/17	0	0.00	80	67.00	67.20	-80	8,182	-0.98%
2022/08/16	2	68.90	4.2	69.38	68.60	-2.2	8,279	-0.03%
2022/08/15	0	0.00	1	69.20	69.10	-1	8,491	-0.01%
2022/08/11	3.1	70.03	4	69.20	70.20	-0.9	8,748	-0.01%
2022/08/10	4.1	70.49	6	70.78	70.80	-1.9	8,682	-0.02%
2022/08/09	2	70.30	1	70.10	69.70	1	8,617	0.01%
2022/08/08	1	69.60	0	0.00	70.00	1	8,597	0.01%
2022/08/05	0	69.30	0	0.00	69.70	0	8,563	0.00%
2022/08/03	3	68.50	3	69.57	68.60	0	8,453	0.00%
2022/08/02	5	69.70	0	0.00	70.10	5	8,399	0.06%
2022/08/01	0	70.70	2	71.50	71.00	-2	8,329	-0.02%
2022/07/29	3	69.03	9	69.20	69.80	-6	8,187	-0.07%
2022/07/28	1	68.20	4	68.85	68.50	-3	7,925	-0.04%
2022/07/27	3	66.93	2	65.15	67.40	1	7,758	0.01%
2022/07/26	2	64.90	0	0.00	64.90	2	7,867	0.03%
2022/07/25	1	66.50	1	67.80	67.30	0	7,869	0.00%
2022/07/22	4	67.18	2	66.30	66.90	2	7,719	0.03%
2022/07/21	2	64.65	3	64.90	65.30	-1	7,550	-0.01%
2022/07/20	4	65.03	4	64.43	64.20	0	7,507	0.00%
2022/07/19	5	64.64	4	64.93	65.40	1	7,307	0.01%
2022/07/13	0	0.00	3	60.80	59.40	-3	7,215	-0.04%
2022/07/12	5	60.18	2	59.20	59.20	3	7,249	0.04%
2022/07/06	0.1	58.80	1	58.30	58.50	-0.9	7,551	-0.01%
2022/07/05	1	59.20	1	57.80	59.10	0	7,519	0.00%
2022/07/01	0	0.00	4	60.40	60.30	-4	7,626	-0.05%
2022/06/30	2	62.35	2	62.70	61.80	0	7,740	0.00%
2022/06/29	6	63.08	3	62.30	62.90	3	7,647	0.04%
2022/06/28	9	60.70	8	60.91	61.40	1	7,381	0.01%
2022/06/27	2	57.60	2	59.00	59.00	0	7,233	0.00%
2022/06/24	7	57.19	7	57.70	57.10	0	7,179	0.00%
2022/06/23	7	56.41	5	56.60	56.60	2	7,130	0.03%
2022/06/22	0	0.00	1	59.00	58.80	-1	6,997	-0.01%
2022/06/20	0	0.00	1	60.80	60.20	-1	6,741	-0.01%
2022/06/17	2	62.50	5	62.42	62.90	-3	6,645	-0.05%
2022/06/16	16	63.86	5	63.30	62.40	11	6,508	0.17%
2022/06/15	0	0.00	2	63.70	63.90	-2	6,403	-0.03%
2022/06/14	17	63.15	16	62.81	63.20	1	6,341	0.02%
2022/06/13	1	63.00	0	0.00	64.00	1	6,202	0.02%
2022/06/09	7	63.33	10	63.30	63.10	-3	6,073	-0.05%
2022/06/08	1	62.50	1	62.90	63.10	0	5,989	0.00%
2022/06/07	1	62.00	3	61.70	62.20	-2	5,902	-0.03%
2022/06/06	0	0.00	11	61.06	60.40	-11	5,809	-0.19%
2022/06/02	7	62.27	4	61.65	61.30	3	5,794	0.05%
2022/06/01	0	0.00	10	61.50	62.00	-10	5,680	-0.18%
2022/05/31	5	61.50	10	61.69	61.80	-5	5,638	-0.09%
2022/05/30	8	60.95	7	60.89	61.00	1	5,626	0.02%
2022/05/27	7	61.73	7	61.13	61.10	0	5,544	0.00%
2022/05/26	2	61.10	5	61.76	61.00	-3	5,480	-0.05%
2022/05/25	23	60.93	4	60.85	60.60	19	5,322	0.36%
2022/05/24	0	0.00	26	60.61	60.80	-26	5,147	-0.51%
2022/05/23	41	59.66	27	59.89	60.00	14	4,944	0.28%
2022/05/20	9	59.17	12	59.25	59.30	-3	4,734	-0.06%
2022/05/19	0	0.00	6	57.05	57.90	-6	4,500	-0.13%
2022/05/18	5	56.10	2	56.20	56.20	3	4,418	0.07%
2022/05/17	0	0.00	3	56.00	56.00	-3	4,431	-0.07%
2022/05/16	5	56.30	2	55.40	54.70	3	4,462	0.07%
2022/05/13	1	55.80	0	0.00	55.80	1	4,427	0.02%
2022/05/12	0	0.00	3	55.47	55.10	-3	4,434	-0.07%
2022/05/10	1	56.40	0	0.00	56.70	1	4,417	0.02%
2022/05/09	1	55.80	3	55.80	55.40	-2	4,452	-0.04%
2022/05/06	3	57.23	3	57.20	57.50	0	4,419	0.00%
2022/05/05	4	58.78	4.2	58.71	58.70	-0.2	4,418	0.00%
2022/05/03	0	0.00	12	58.16	58.10	-12	4,264	-0.28%
2022/04/29	1	57.90	3	56.07	55.90	-2	4,076	-0.05%
2022/04/28	1	56.00	1	56.60	58.10	0	3,956	0.00%
2022/04/27	3	55.97	1	55.40	56.10	2	3,904	0.05%
2022/04/26	2	57.00	13	57.73	57.90	-11	3,839	-0.29%
2022/04/25	0	0.00	2	56.10	56.50	-2	3,770	-0.05%
2022/04/22	1	57.40	4	57.63	57.90	-3	3,714	-0.08%
2022/04/21	4	57.90	11	57.85	58.00	-7	3,677	-0.19%
2022/04/20	14	55.94	14	56.21	56.40	0	3,549	0.00%
2022/04/19	5	55.20	5.1	55.30	55.30	-0.1	3,499	0.00%
2022/04/18	0	0.00	1	55.20	54.80	-1	3,509	-0.03%
2022/04/15	0	55.40	33	55.40	55.60	-33	3,474	-0.95%
2022/04/14	33	55.78	18	55.81	55.30	15	3,450	0.43%
2022/04/13	3	54.30	5	54.50	54.20	-2	3,216	-0.06%
2022/04/12	2	53.20	1	52.00	53.40	1	3,224	0.03%
2022/04/11	13	53.55	8	53.30	51.90	5	3,348	0.15%
2022/04/08	11	53.85	0	0.00	53.90	11	3,345	0.33%
2022/04/07	20	53.95	1	54.00	53.60	19	3,348	0.57%
2022/04/06	22	55.22	4	54.28	55.30	18	3,239	0.56%
2022/03/24	2	52.20	0	0.00	52.30	2	4,756	0.04%
2022/03/22	0	0.00	1	52.00	52.00	-1	4,828	-0.02%
2022/03/10	5	51.80	5	51.90	51.90	0	5,154	0.00%
2022/03/09	6	50.78	5	51.20	51.20	1	5,169	0.02%
2022/03/08	5	50.60	5	50.00	50.00	0	5,240	0.00%
2022/03/04	0	0.00	11	52.02	52.10	-11	5,588	-0.20%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/01	0	0.00	1	52.80	52.90	-1	5,672	-0.02%
2022/02/24	2	52.25	0	0.00	51.90	2	5,792	0.03%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/17	0	0.00	1	54.50	54.50	-1	6,837	-0.01%
2022/02/16	0	0.00	1	54.10	53.90	-1	6,954	-0.01%
2022/02/15	6	52.97	6	52.53	52.50	0	6,932	0.00%
2022/02/09	4	53.58	0	0.00	53.90	4	7,000	0.06%
2022/02/07	0	0.00	3	54.33	54.90	-3	6,971	-0.04%
2022/01/26	1	53.20	0	0.00	53.20	1	6,962	0.01%
2022/01/24	1	53.00	1	52.70	54.50	0	7,022	0.00%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/17	0	0.00	2	54.50	54.90	-2	7,060	-0.03%
2022/01/14	1	54.60	0	0.00	54.30	1	7,032	0.01%
2022/01/13	1	55.30	1	56.40	55.80	0	6,992	0.00%
2022/01/12	6	54.67	6	55.30	55.30	0	6,898	0.00%
2022/01/11	2	54.80	0	0.00	54.20	2	6,829	0.03%
2022/01/10	5	56.18	6	55.67	55.60	-1	6,776	-0.01%
2022/01/07	2	55.05	12	55.43	55.00	-10	6,737	-0.15%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	3	57.50	0	0.00	57.30	3	6,606	0.05%
2022/01/04	17	57.77	7	58.27	57.70	10	6,496	0.15%
2021/12/30	2	57.20	1	56.90	56.70	1	6,236	0.02%
2021/12/28	1	58.00	0	0.00	57.20	1	6,122	0.02%
2021/12/27	3	57.03	14	57.06	57.70	-11	5,954	-0.18%
2021/12/24	2	57.20	3	56.97	56.90	-1	5,831	-0.02%
2021/12/23	29	58.96	8	60.00	58.40	21	5,626	0.37%
2021/12/22	5	56.20	10	56.98	58.00	-5	4,911	-0.10%
2021/12/21	0	0.00	1	55.10	54.80	-1	4,452	-0.02%
2021/12/17	3	54.37	1	53.90	54.20	2	4,356	0.05%
2021/12/16	5	53.40	5	53.70	53.70	0	4,286	0.00%
2021/12/15	0	0.00	1	52.80	52.70	-1	4,263	-0.02%
2021/12/14	1	52.00	0	0.00	51.90	1	4,246	0.02%
2021/12/09	1	53.60	0	0.00	53.60	1	4,164	0.02%
2021/12/08	0	0.00	1	54.80	54.80	-1	4,123	-0.02%
2021/12/06	0	0.00	1	54.00	53.50	-1	3,944	-0.03%
2021/12/02	0	0.00	1	53.90	53.60	-1	3,890	-0.03%
2021/12/01	6	54.87	5	55.00	55.10	1	3,798	0.03%
2021/11/30	9	52.79	9	53.78	52.80	0	3,467	0.00%
2021/11/25	7	54.26	7	53.80	53.60	0	3,262	0.00%
2021/11/24	1	53.60	0	0.00	53.60	1	3,213	0.03%
2021/11/22	2	55.50	0	0.00	55.10	2	3,042	0.07%
2021/11/18	3	57.57	3	57.83	57.30	0	2,801	0.00%
2021/11/17	16	55.74	12	55.87	56.10	4	2,335	0.17%
2021/11/15	1	53.10	5	52.20	53.50	-4	1,902	-0.21%
2021/11/05	0.2	50.20	0	0.00	50.00	0.2	1,711	0.01%
2021/11/04	0	0.00	1	50.20	50.30	-1	1,707	-0.06%
2021/11/03	5	50.30	0	0.00	50.30	5	1,778	0.28%
2021/11/02	1	50.90	0	0.00	50.40	1	1,821	0.05%
2021/10/29	6	52.28	20	52.03	51.50	-14	1,822	-0.77%
2021/10/28	25	50.84	0	0.00	50.80	25	1,693	1.48%
2021/10/26	0	0.00	1	51.80	51.70	-1	1,927	-0.05%
2021/10/25	1	50.50	0	0.00	50.80	1	2,267	0.04%
2021/10/21	0	0.00	5	51.50	51.20	-5	2,443	-0.20%
2021/10/05	1	48.75	3	49.23	50.10	-2	2,735	-0.07%
2021/10/01	1	49.80	0	0.00	49.85	1	2,756	0.04%
2021/09/29	0.2	50.50	0	0.00	50.80	0.2	2,758	0.01%
2021/09/24	0	0.00	1	51.70	51.50	-1	2,814	-0.04%
2021/09/15	1	50.50	0	0.00	50.20	1	2,991	0.03%
2021/09/02	2	52.00	1	52.30	52.30	1	3,024	0.03%
2021/08/25	2	51.70	0	0.00	51.80	2	3,061	0.07%
2021/08/18	0	0.00	2	48.30	49.70	-2	3,078	-0.06%
2021/08/17	11	49.36	0	0.00	49.05	11	3,072	0.36%
2021/08/12	5	52.70	5	51.40	51.40	0	3,055	0.00%
2021/08/10	1	52.90	0	0.00	52.50	1	3,085	0.03%
2021/08/09	17	54.17	5	53.40	53.40	12	3,103	0.39%
2021/08/06	1	59.10	2	58.70	59.20	-1	3,071	-0.03%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	6	59.78	5	59.60	59.60	1	3,035	0.03%
2021/08/03	1	59.10	0	0.00	59.10	1	3,032	0.03%
2021/08/02	5	60.36	0	0.00	60.50	5	2,965	0.17%
2021/07/29	6	63.27	4	60.70	60.40	2	2,757	0.07%
2021/07/28	1	57.50	0	0.00	60.00	1	2,410	0.04%
2021/07/27	5	58.80	5	58.40	58.40	0	2,344	0.00%
2021/07/26	5	58.70	6	59.37	59.70	-1	2,337	-0.04%
2021/07/23	0	0.00	2	57.50	58.10	-2	2,338	-0.09%
2021/07/22	3	56.20	1	56.10	56.20	2	2,326	0.09%
2021/07/19	1	57.20	0	0.00	57.30	1	2,354	0.04%
2021/07/14	2	58.20	2	58.60	59.50	0	2,481	0.00%
2021/07/05	0	0.00	1	56.90	57.40	-1	2,572	-0.04%
2021/06/25	0	0.00	1	55.70	55.20	-1	2,605	-0.04%
2021/06/24	2	55.15	2	55.20	54.70	0	2,604	0.00%
2021/06/23	0	0.00	1	54.00	54.50	-1	2,648	-0.04%
2021/06/08	1	51.80	1	51.80	51.80	0	3,476	0.00%
2021/06/07	2	52.00	0	0.00	52.40	2	3,609	0.06%
2021/06/02	1	52.30	0	0.00	52.30	1	3,852	0.03%
2021/05/25	0	0.00	2	52.45	52.80	-2	4,305	-0.05%
2021/05/21	1	50.80	1	50.90	51.00	0	4,569	0.00%
2021/05/20	1	51.30	1	50.10	50.50	0	4,730	0.00%
2021/05/13	0	0.00	1	51.70	51.30	-1	5,619	-0.02%
2021/05/12	1	50.10	1	51.50	50.50	0	5,974	0.00%
2021/05/11	1	52.30	1	53.60	53.40	0	6,523	0.00%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/06	0	0.00	20	57.20	56.60	-20	7,306	-0.27%
2021/05/05	0	0.00	1	57.20	56.60	-1	7,444	-0.01%
2021/05/04	3	57.93	0	0.00	56.50	3	7,753	0.04%
2021/04/29	0	0.00	1	61.50	60.90	-1	7,962	-0.01%
2021/04/23	1	59.30	0	0.00	59.50	1	8,950	0.01%
2021/04/22	3	59.87	0	0.00	59.50	3	9,136	0.03%
2021/04/21	20	61.70	0	0.00	61.60	20	9,541	0.21%
2021/04/19	1	60.90	0	0.00	61.40	1	9,696	0.01%
2021/04/15	0	0.00	2	61.70	61.80	-2	9,705	-0.02%
2021/04/14	2	59.35	0	0.00	60.00	2	9,741	0.02%
2021/04/08	4	62.95	0	0.00	63.10	4	9,761	0.04%
2021/04/01	10	62.30	0	0.00	62.30	10	9,866	0.10%
2021/03/31	1	64.50	0	0.00	63.60	1	9,826	0.01%
2021/03/30	0	0.00	11	63.46	64.00	-11	9,797	-0.11%
2021/03/26	0	0.00	1	61.40	62.40	-1	9,785	-0.01%
2021/03/25	1	61.00	0	0.00	61.10	1	9,767	0.01%
2021/03/24	10	63.10	0	0.00	63.40	10	9,730	0.10%
2021/03/22	4	64.50	1	65.20	64.80	3	9,745	0.03%
2021/03/19	1	65.40	2	65.25	65.80	-1	9,687	-0.01%
2021/03/18	3	64.73	4	64.58	64.80	-1	9,600	-0.01%
2021/03/15	0	0.00	5	63.60	64.10	-5	9,611	-0.05%
2021/03/12	1	64.70	0	0.00	64.70	1	9,597	0.01%
2021/03/11	5	66.06	1	64.30	65.70	4	9,602	0.04%
2021/03/10	0	0.00	3	63.70	64.20	-3	9,550	-0.03%
2021/03/08	5	60.84	5	61.12	61.40	0	9,758	0.00%
2021/03/04	1	60.90	1	61.00	60.30	0	9,779	0.00%
2021/03/03	0	0.00	1	59.50	61.00	-1	9,755	-0.01%
2021/03/02	1	61.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	2	62.50	10	61.00	61.00	-8	9,731	-0.08%
2021/02/24	0	0.00	40	64.20	65.00	-40	9,547	-0.42%
2021/02/23	13	62.68	0	0.00	63.10	13	9,452	0.14%
2021/02/22	1	65.00	11	66.90	64.80	-10	9,440	-0.11%
2021/02/19	3	65.50	52	65.57	65.40	-49	9,336	-0.52%
2021/02/17	3	63.70	63	64.50	64.90	-60	9,156	-0.66%
2021/02/05	9	61.58	39	61.61	60.80	-30	8,941	-0.34%
2021/02/04	5	59.38	4	59.15	60.30	1	8,638	0.01%
2021/02/03	11	61.00	16	59.15	58.90	-5	8,623	-0.06%
2021/02/02	8	58.79	65	59.55	59.90	-57	8,293	-0.69%
2021/02/01	10	56.89	27	57.82	57.90	-17	7,781	-0.22%
2021/01/28	5	55.00	6	56.02	56.00	-1	7,533	-0.01%
2021/01/27	3	54.20	0	0.00	54.50	3	7,387	0.04%
2021/01/25	4	54.58	3	54.80	55.80	1	7,138	0.01%
2021/01/21	2	54.90	2	53.95	53.90	0	7,174	0.00%
2021/01/20	0	0.00	1	54.80	53.50	-1	7,055	-0.01%
2021/01/18	8	53.99	9	54.01	54.20	-1	6,599	-0.02%
2021/01/14	3	52.50	6	52.23	52.30	-3	6,031	-0.05%
2021/01/11	10	48.30	0	0.00	48.25	10	5,352	0.19%
2021/01/08	0	0.00	1	48.10	48.70	-1	5,373	-0.02%
2021/01/07	1	48.70	0	0.00	48.70	1	5,446	0.02%
2020/12/30	0	0.00	2	48.80	49.00	-2	5,348	-0.04%
2020/12/22	0	0.00	3	47.25	46.80	-3	5,254	-0.06%
2020/12/21	2	47.70	0	0.00	47.75	2	5,272	0.04%
2020/12/11	0	0.00	2	47.88	48.50	-2	5,192	-0.04%
2020/12/10	1	47.90	5	48.60	47.95	-4	5,300	-0.08%
2020/12/09	0	0.00	1	48.90	48.75	-1	5,271	-0.02%
2020/12/08	0	0.00	2	49.20	48.85	-2	5,257	-0.04%
2020/12/07	0	0.00	1	49.15	49.00	-1	5,276	-0.02%
2020/12/04	2	48.65	0	0.00	48.50	2	5,253	0.04%
2020/12/03	0	0.00	1	48.95	49.00	-1	5,292	-0.02%
2020/12/02	1	48.75	3	47.43	48.80	-2	5,298	-0.04%
2020/12/01	3	46.45	0	0.00	46.70	3	5,159	0.06%
2020/11/30	0	0.00	4	46.88	46.70	-4	5,194	-0.08%
2020/11/26	0	0.00	2	46.95	46.95	-2	5,295	-0.04%
2020/11/20	2	47.80	1	47.85	47.85	1	5,969	0.02%
2020/11/19	0	0.00	1	48.00	48.00	-1	6,280	-0.02%
2020/11/17	2	47.08	0	0.00	47.05	2	6,220	0.03%
2020/11/16	0	0.00	2	47.95	47.60	-2	6,230	-0.03%
2020/11/13	1	47.05	0	0.00	47.05	1	6,161	0.02%
2020/11/11	8	46.98	5	47.40	46.95	3	6,126	0.05%
2020/11/10	2	46.75	0	0.00	46.85	2	5,999	0.03%
2020/11/09	29	46.91	0	0.00	46.80	29	5,921	0.49%
2020/11/06	0	0.00	2	47.10	47.15	-2	5,840	-0.03%
2020/11/05	0	0.00	26	46.75	46.65	-26	5,665	-0.46%
2020/11/04	25	45.85	22	46.20	45.45	3	5,552	0.05%
2020/11/03	7	45.80	10	45.60	45.70	-3	5,484	-0.05%
2020/11/02	20	45.25	19	45.10	45.25	1	5,409	0.02%
2020/10/30	30	45.05	8	44.63	44.40	22	5,310	0.41%
2020/10/28	0	0.00	2	43.65	43.45	-2	5,112	-0.04%
2020/10/27	0	0.00	3	44.30	44.30	-3	5,143	-0.06%
2020/10/26	0	0.00	2	44.65	44.65	-2	5,205	-0.04%
2020/10/20	2	44.30	0	0.00	44.25	2	5,212	0.04%
2020/10/15	4	45.11	3	45.05	45.00	1	5,344	0.02%
2020/10/14	0	0.00	26	44.60	44.60	-26	5,391	-0.48%
2020/10/13	1	43.70	0	0.00	44.05	1	5,530	0.02%
2020/10/08	0	0.00	1	44.25	44.25	-1	5,594	-0.02%
2020/10/06	25	43.93	0	0.00	43.90	25	5,709	0.44%
2020/09/29	0	0.00	2	42.40	42.65	-2	5,923	-0.03%
2020/09/25	1	42.25	0	0.00	42.00	1	6,222	0.02%
2020/09/24	0	0.00	23	42.70	42.50	-23	6,207	-0.37%
2020/09/23	1	42.95	0	0.00	43.10	1	6,195	0.02%
2020/09/21	2	43.85	0	0.00	43.00	2	6,186	0.03%
2020/09/18	1	44.80	0	0.00	44.55	1	6,214	0.02%
2020/09/16	0	0.00	1	44.60	44.60	-1	6,286	-0.02%
2020/09/10	2	43.05	0	0.00	43.65	2	6,151	0.03%
2020/09/08	1	43.60	0	0.00	43.15	1	6,056	0.02%
2020/09/07	2	43.95	0	0.00	43.80	2	5,985	0.03%
2020/09/04	0	0.00	1	44.00	44.00	-1	5,950	-0.02%
2020/08/31	3	46.17	1	45.10	44.70	2	5,915	0.03%
2020/08/27	4	46.78	2	46.40	46.40	2	5,964	0.03%
2020/08/26	5	46.77	16	46.01	46.55	-11	5,783	-0.19%
2020/08/25	13	45.05	7	44.66	45.00	6	5,292	0.11%
2020/08/20	0	0.00	1	38.55	39.35	-1	4,855	-0.02%
2020/08/18	3	41.25	0	0.00	40.95	3	4,762	0.06%
2020/08/17	20	41.45	0	0.00	41.45	20	4,754	0.42%
2020/08/03	5	42.25	0	0.00	41.50	5	4,939	0.10%
2020/07/31	1	41.50	1	41.75	41.85	0	4,860	0.00%
2020/07/30	1	41.35	1	41.70	41.75	0	4,821	0.00%
2020/07/29	2	40.60	2	40.35	40.35	0	4,748	0.00%
2020/07/28	2	41.40	2	40.15	40.15	0	4,759	0.00%
2020/07/24	2	42.60	0	0.00	41.70	2	4,789	0.04%
2020/07/20	3	43.70	1	42.95	42.95	2	4,574	0.04%
2020/07/17	1	46.60	0	0.00	46.30	1	4,432	0.02%
2020/07/10	1	47.50	19	47.21	46.55	-18	4,210	-0.43%
2020/07/08	22	47.40	0	0.00	47.35	22	4,053	0.54%
2020/07/03	3	48.88	2	48.60	48.60	1	3,754	0.03%
2020/07/02	1	48.25	1	48.55	48.55	0	3,762	0.00%
2020/06/29	0	0.00	1	46.15	46.15	-1	3,738	-0.03%
2020/06/24	3	48.27	1	48.20	47.75	2	3,646	0.05%
2020/06/23	10	49.71	10	49.45	49.40	0	3,540	0.00%
2020/06/19	5	51.04	3	50.70	49.95	2	3,536	0.06%
2020/06/18	2	49.40	1	49.95	50.90	1	3,480	0.03%
2020/06/17	2	48.88	0	0.00	48.80	2	3,430	0.06%
2020/06/11	3	49.20	2	49.30	49.20	1	3,480	0.03%
2020/06/10	1	52.70	7	52.11	52.10	-6	3,405	-0.18%
2020/06/09	6	50.70	7	50.76	51.30	-1	3,344	-0.03%
2020/06/04	1	49.55	0	0.00	49.40	1	3,243	0.03%
2020/06/03	22	50.14	6	50.04	50.00	16	3,227	0.50%
2020/05/27	5	46.70	0	0.00	46.90	5	3,085	0.16%
2020/05/25	0	0.00	12	45.78	46.50	-12	3,166	-0.38%
2020/05/21	1	47.30	0	0.00	46.80	1	3,196	0.03%
2020/05/15	3	47.75	0	0.00	47.95	3	3,274	0.09%
2020/05/13	9	48.76	2	48.78	50.40	7	3,215	0.22%
2020/05/12	4	48.99	3	49.37	49.65	1	3,169	0.03%
2020/05/08	1	47.75	0	0.00	47.65	1	3,110	0.03%
2020/04/29	0	0.00	1	48.00	47.80	-1	3,149	-0.03%
2020/04/24	1	46.80	0	0.00	46.60	1	3,258	0.03%
2020/04/20	2	48.08	0	0.00	48.20	2	3,253	0.06%
2020/04/16	0	0.00	2	45.03	46.05	-2	3,149	-0.06%
2020/04/10	3	44.50	3	44.30	43.80	0	3,188	0.00%
2020/04/09	1	44.50	0	0.00	44.25	1	3,222	0.03%
2020/04/08	1	42.50	0	0.00	43.45	1	3,221	0.03%
2020/04/07	1	42.00	0	0.00	42.40	1	3,174	0.03%
2020/04/01	1	39.20	1	39.15	40.00	0	3,106	0.00%
2020/03/31	0	0.00	3	39.30	38.60	-3	3,078	-0.10%
2020/03/26	3	38.65	0	0.00	38.65	3	3,014	0.10%
2020/03/20	10	36.70	0	0.00	36.55	10	2,945	0.34%
2020/03/16	0	0.00	1	40.20	40.00	-1	2,936	-0.03%
2020/03/10	0	0.00	3	45.02	46.10	-3	2,833	-0.11%
2020/03/05	1	49.25	0	0.00	49.15	1	2,852	0.04%
2020/02/19	0	0.00	1	54.10	53.50	-1	2,975	-0.03%
2020/02/18	1	53.30	0	0.00	52.30	1	2,953	0.03%
2020/02/13	0	0.00	12	53.82	53.20	-12	3,287	-0.37%
2020/02/12	12	52.73	2	52.60	52.80	10	3,369	0.30%
2020/02/10	2	51.30	0	0.00	51.20	2	3,575	0.06%
2020/02/04	0	0.00	1	52.30	52.10	-1	4,586	-0.02%
2020/02/03	1	50.20	0	0.00	51.00	1	4,680	0.02%
2020/01/31	5	53.60	0	0.00	53.00	5	4,735	0.11%
2020/01/30	0	0.00	17	54.01	53.20	-17	5,243	-0.32%
2020/01/17	1	59.40	1	59.70	59.50	0	5,318	0.00%
2020/01/13	2	60.25	0	0.00	60.30	2	5,772	0.03%
2020/01/09	10	60.00	0	0.00	59.70	10	5,932	0.17%
2020/01/08	20	60.60	3	60.30	59.70	17	6,020	0.28%
2020/01/07	20	61.30	0	0.00	61.20	20	6,092	0.33%
2020/01/02	0	0.00	30	64.10	64.10	-30	6,331	-0.47%
2019/12/24	40	62.80	0	0.00	62.30	40	7,296	0.55%
2019/12/23	1	62.90	0	0.00	62.80	1	7,328	0.01%
2019/12/19	1	62.50	1	62.30	62.50	0	7,607	0.00%
2019/12/13	1	62.20	0	0.00	61.90	1	7,714	0.01%
2019/12/12	1	63.60	0	0.00	62.90	1	7,743	0.01%
2019/12/11	10	64.00	10	64.00	63.30	0	7,751	0.00%
2019/12/05	5	63.44	3	63.27	63.30	2	8,208	0.02%
2019/11/28	1	64.30	5	64.20	63.80	-4	8,477	-0.05%
2019/11/27	0	0.00	5	64.10	64.00	-5	8,499	-0.06%
2019/11/22	11	63.91	0	0.00	63.90	11	8,547	0.13%
2019/11/21	61	64.43	1	64.30	64.30	60	8,765	0.68%
2019/11/20	20	65.15	1	65.30	65.30	19	8,814	0.22%
2019/11/19	1	66.00	0	0.00	66.00	1	9,166	0.01%
2019/11/18	0	0.00	1	66.80	66.70	-1	9,281	-0.01%
2019/11/15	5	66.70	0	0.00	66.40	5	9,341	0.05%
2019/11/14	9	67.42	7	68.06	67.10	2	9,384	0.02%
2019/11/13	3	67.10	47	66.81	66.90	-44	9,347	-0.47%
2019/11/12	5	65.92	3	65.97	65.90	2	9,479	0.02%
2019/11/11	42	64.71	3	64.30	64.00	39	9,646	0.40%
2019/11/08	0	0.00	3	66.73	66.90	-3	9,641	-0.03%
2019/11/07	8	66.78	1	67.10	66.30	7	9,805	0.07%
2019/11/06	3	67.03	30	67.30	66.60	-27	9,818	-0.27%
2019/11/05	15	67.09	35	67.43	66.50	-20	9,702	-0.21%
2019/11/04	2	65.80	2	65.50	65.60	0	9,686	0.00%
2019/11/01	22	64.00	0	0.00	63.90	22	9,845	0.22%
2019/10/30	31	63.81	0	0.00	63.90	31	10,575	0.29%
2019/10/29	13	66.65	63	66.84	64.60	-50	10,517	-0.48%
2019/10/28	10	64.60	0	0.00	64.40	10	10,022	0.10%
2019/10/23	1	62.60	0	0.00	62.70	1	9,849	0.01%
2019/10/22	6	65.00	6	65.63	63.10	0	9,833	0.00%
2019/10/21	0	0.00	2	64.15	64.30	-2	9,599	-0.02%
2019/10/18	0	0.00	65	63.85	63.40	-65	9,584	-0.68%
2019/10/16	51	63.28	1	62.70	63.30	50	9,571	0.52%
2019/10/15	2	62.45	2	62.95	62.30	0	9,508	0.00%
2019/10/09	40	62.35	0	0.00	62.20	40	9,397	0.43%
2019/10/08	2	63.55	6	64.45	62.60	-4	9,464	-0.04%
2019/10/07	0	0.00	5	63.48	63.70	-5	9,548	-0.05%
2019/10/04	18	64.03	38	64.28	62.50	-20	9,463	-0.21%
2019/10/03	0	0.00	19	63.59	63.60	-19	9,263	-0.21%
2019/10/02	3	61.90	5	62.38	62.50	-2	9,151	-0.02%
2019/10/01	0	0.00	4	60.98	61.00	-4	8,990	-0.04%
2019/09/27	1	59.30	3	59.30	59.10	-2	8,875	-0.02%
2019/09/24	21	62.03	1	62.20	61.50	20	9,042	0.22%
2019/09/12	9	63.00	9	62.44	62.40	0	8,809	0.00%
2019/09/11	10	61.80	0	0.00	61.80	10	8,800	0.11%
2019/09/10	17	61.15	13	61.41	61.80	4	8,753	0.05%
2019/09/09	4	60.30	6	60.78	60.30	-2	8,612	-0.02%
2019/09/06	22	61.45	21	61.62	59.80	1	8,539	0.01%
2019/09/05	9	60.13	9	59.74	59.70	0	8,305	0.00%
2019/09/03	1	58.60	0	0.00	58.80	1	8,340	0.01%
2019/09/02	5	59.54	4	59.95	59.10	1	8,384	0.01%
2019/08/30	0	0.00	1	58.80	59.10	-1	8,349	-0.01%
2019/08/29	4	58.48	2	58.30	58.00	2	8,373	0.02%
2019/08/28	2	57.80	2	58.20	57.80	0	8,474	0.00%
2019/08/27	12	57.87	9	58.21	57.50	3	8,496	0.04%
2019/08/26	2	57.40	0	0.00	56.70	2	8,490	0.02%
2019/08/23	0	0.00	1	61.50	61.20	-1	8,348	-0.01%
2019/08/22	22	63.32	17	63.51	62.20	5	8,279	0.06%
2019/08/21	13	61.01	15	61.33	61.80	-2	7,926	-0.03%
2019/08/16	1	59.40	1	59.90	59.30	0	7,800	0.00%
2019/08/15	7	59.91	6	60.15	59.00	1	7,687	0.01%
2019/08/14	2	62.55	5	61.50	62.20	-3	7,419	-0.04%
2019/08/13	0	0.00	2	60.10	59.70	-2	7,159	-0.03%
2019/08/12	0	0.00	5	60.58	60.00	-5	7,064	-0.07%
2019/08/08	25	58.56	5	58.80	58.70	20	6,838	0.29%
2019/08/07	10	59.76	7	58.40	58.40	3	6,678	0.04%
2019/08/06	13	59.13	8	59.03	60.40	5	6,522	0.08%
2019/08/05	11	60.51	12	60.98	58.60	-1	6,359	-0.02%
2019/08/02	8	59.36	6	59.42	59.90	2	6,038	0.03%
2019/08/01	7	57.10	5	57.52	58.80	2	5,477	0.04%
2019/07/31	1	53.50	0	0.00	53.50	1	5,012	0.02%
2019/07/23	0	0.00	1	51.90	51.70	-1	5,134	-0.02%
2019/07/19	1	53.10	0	0.00	53.50	1	5,151	0.02%
2019/07/18	1	53.50	0	0.00	53.00	1	5,120	0.02%
2019/07/16	0	0.00	1	56.20	55.80	-1	5,016	-0.02%
2019/07/12	1	55.70	0	0.00	56.20	1	4,950	0.02%
2019/07/11	1	57.00	1	56.80	56.80	0	4,848	0.00%
2019/06/21	168	55.00	0	0.00	55.00	168	5,125	3.28%	大買/鉅額交易
2019/06/20	1	55.80	0	0.00	55.60	1	5,133	0.02%
2019/06/19	1	55.70	1	54.80	56.30	0	5,108	0.00%
2019/06/18	10	52.95	10	52.48	52.50	0	4,982	0.00%
2019/06/11	0	0.00	1	51.70	51.60	-1	5,001	-0.02%
2019/06/10	1	51.00	2	50.10	51.00	-1	4,974	-0.02%
2019/06/06	3	49.40	1	49.10	48.65	2	5,141	0.04%
2019/06/05	0	0.00	8	50.24	49.50	-8	5,133	-0.16%
2019/06/04	8	49.31	0	0.00	49.00	8	5,069	0.16%
2019/05/24	10	48.88	0	0.00	48.60	10	4,961	0.20%
2019/05/14	0	0.00	1	55.80	55.30	-1	5,622	-0.02%
2019/05/13	1	54.80	1	57.50	55.30	0	5,616	0.00%
2019/05/10	1	56.70	0	0.00	58.00	1	5,551	0.02%
2019/05/03	1	61.90	0	0.00	62.00	1	5,322	0.02%
2019/04/29	3	62.40	0	0.00	61.40	3	5,210	0.06%
2019/04/25	4	69.20	5	69.56	69.60	-1	5,137	-0.02%
2019/04/23	31	67.25	0	0.00	66.00	31	5,089	0.61%
2019/04/19	20	67.30	0	0.00	67.30	20	5,100	0.39%
2019/04/18	20	67.27	0	0.00	67.60	20	5,206	0.38%
2019/04/15	11	67.31	0	0.00	67.30	11	5,255	0.21%
2019/04/12	3	69.50	4	69.75	69.90	-1	5,180	-0.02%
2019/04/11	11	69.49	43	70.01	67.00	-32	5,076	-0.63%
2019/04/09	1	64.50	30	64.60	64.80	-29	4,748	-0.61%
2019/04/08	0	0.00	21	63.55	64.20	-21	4,694	-0.45%
2019/04/01	0	0.00	46	60.50	60.00	-46	4,335	-1.06%
2019/03/25	0	0.00	1	58.10	57.90	-1	4,125	-0.02%
2019/03/18	2	62.50	0	0.00	61.50	2	3,882	0.05%
2019/03/14	1	62.10	4	62.75	62.20	-3	3,792	-0.08%
2019/03/13	3	62.50	0	0.00	62.50	3	3,775	0.08%
2019/03/12	4	62.68	5	63.10	62.00	-1	3,727	-0.03%
2019/03/11	3	59.30	183	59.76	59.80	-180	3,536	-5.09%	大賣/鉅額交易
2019/03/07	20	58.15	0	0.00	57.90	20	3,641	0.55%
2019/03/05	1	60.60	1	61.30	60.10	0	3,727	0.00%
2019/03/04	0	0.00	4	60.40	59.40	-4	3,641	-0.11%
2019/02/26	3	57.93	1	57.60	57.70	2	3,559	0.06%
2019/02/25	100	57.92	0	0.00	58.50	100	3,532	2.83%
2019/02/22	22	57.99	0	0.00	58.00	22	3,510	0.63%
2019/02/20	40	58.75	0	0.00	59.00	40	3,565	1.12%
2019/02/19	1	59.00	1	59.50	59.70	0	3,543	0.00%
2019/02/15	58	55.09	2	56.60	56.70	56	3,413	1.64%
2019/02/14	0	0.00	20	56.81	55.00	-20	3,443	-0.58%
2019/02/13	0	0.00	1	53.60	53.50	-1	3,282	-0.03%
2019/02/12	0	0.00	1	51.90	51.60	-1	3,297	-0.03%
2019/02/11	0	0.00	3	51.20	50.90	-3	3,287	-0.09%
2019/01/22	0	0.00	1	48.55	48.55	-1	3,339	-0.03%
2019/01/18	13	48.73	13	48.67	49.10	0	3,372	0.00%
2019/01/17	5	49.65	1	51.70	47.90	4	3,386	0.12%
2019/01/16	3	50.50	3	50.63	50.90	0	3,300	0.00%
2019/01/15	4	49.66	5	49.99	49.70	-1	3,226	-0.03%
2019/01/10	5	49.45	5	49.87	49.85	0	3,201	0.00%
2019/01/09	0	0.00	1	46.45	48.45	-1	3,096	-0.03%
2019/01/03	5	45.06	4	45.35	44.60	1	2,948	0.03%
2018/12/26	2	43.98	2	43.95	42.80	0	2,941	0.00%
2018/12/20	3	43.90	0	0.00	42.60	3	3,016	0.10%
2018/12/19	0	0.00	3	44.38	44.50	-3	3,000	-0.10%
2018/12/18	2	43.60	2	43.78	43.60	0	2,983	0.00%
2018/12/13	2	44.30	0	0.00	44.45	2	3,049	0.07%
2018/12/04	3	47.10	0	0.00	46.90	3	3,072	0.10%
2018/11/30	2	46.18	2	45.80	46.00	0	3,069	0.00%
2018/11/19	1	41.95	1	42.25	42.30	0	2,752	0.00%
2018/11/16	0	0.00	1	41.35	41.10	-1	2,609	-0.04%
2018/11/05	1	40.50	0	0.00	39.90	1	2,094	0.05%
2018/10/29	1	40.05	2	40.70	39.95	-1	2,189	-0.05%
2018/10/26	2	40.13	2	41.00	40.00	0	2,203	0.00%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/11	0	0.00	4	43.18	43.05	-4	2,478	-0.16%
2018/10/08	1	49.20	0	0.00	49.20	1	2,459	0.04%
2018/10/02	0	0.00	1	51.60	51.40	-1	2,458	-0.04%
2018/10/01	1	50.10	0	0.00	50.40	1	2,422	0.04%
2018/09/28	1	48.70	0	0.00	48.85	1	2,425	0.04%
2018/08/30	1	58.20	0	0.00	57.70	1	2,359	0.04%
2018/08/29	2	58.70	1	58.90	58.90	1	2,395	0.04%
2018/08/28	2	57.90	5	57.26	59.00	-3	2,385	-0.13%
2018/08/23	7	55.76	4	56.25	55.60	3	2,337	0.13%
2018/08/21	0	0.00	1	57.00	55.80	-1	2,325	-0.04%
2018/08/20	3	56.97	0	0.00	56.00	3	2,335	0.13%
2018/08/15	31	58.22	2	59.20	58.10	29	2,373	1.22%
2018/08/14	1	57.90	0	0.00	59.00	1	2,376	0.04%
2018/08/07	7	60.01	9	60.10	60.00	-2	2,353	-0.08%
2018/08/06	0	0.00	53	58.61	58.80	-53	2,257	-2.35%
2018/08/01	2	56.40	0	0.00	57.70	2	2,247	0.09%
2018/07/31	6	56.60	8	57.21	57.50	-2	2,207	-0.09%
2018/07/30	0	0.00	2	57.20	56.50	-2	2,214	-0.09%
2018/07/23	6	56.35	1	57.10	55.20	5	2,183	0.23%
2018/07/20	1	54.20	0	0.00	55.80	1	2,136	0.05%
2018/07/02	0	0.00	30	62.07	60.00	-30	2,065	-1.45%
2018/06/28	50	59.98	0	0.00	59.70	50	1,968	2.54%
2018/06/11	0	0.00	1	61.60	61.70	-1	2,085	-0.05%
2018/06/07	0	0.00	1	62.80	63.10	-1	2,104	-0.05%
2018/04/23	0	0.00	1	61.10	60.80	-1	3,067	-0.03%
2018/04/02	3	64.20	3	64.43	64.20	0	4,145	0.00%
2018/03/28	0	0.00	6	64.70	63.90	-6	4,168	-0.14%
2018/03/27	3	63.30	0	0.00	63.30	3	4,155	0.07%
2018/03/26	10	63.99	1	64.90	63.00	9	4,159	0.22%
2018/03/23	3	62.93	8	63.49	64.50	-5	4,164	-0.12%
2018/03/22	1	64.40	1	63.70	63.30	0	4,141	0.00%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/15	20	68.80	0	0.00	68.80	20	4,142	0.48%
2018/02/27	3	75.90	3	75.77	75.00	0	4,433	0.00%
2018/02/23	1	74.00	2	74.80	74.20	-1	4,593	-0.02%
2018/02/22	1	72.70	1	74.00	74.00	0	4,790	0.00%
2018/02/12	2	74.00	0	0.00	73.30	2	4,688	0.04%
2018/02/06	2	75.10	0	0.00	74.30	2	4,559	0.04%
2018/02/02	0	0.00	20	80.80	79.90	-20	4,517	-0.44%
2018/01/29	100	82.55	0	0.00	80.80	100	4,492	2.23%
2018/01/26	2	82.10	2	82.75	82.00	0	4,449	0.00%
2018/01/25	0	0.00	10	82.90	82.00	-10	4,443	-0.23%
2018/01/24	0	0.00	20	82.20	82.40	-20	4,483	-0.45%
2018/01/23	0	0.00	30	81.13	81.40	-30	4,510	-0.67%
2018/01/22	0	0.00	2	80.00	79.40	-2	4,511	-0.04%
2018/01/17	3	78.13	1	77.60	77.90	2	4,395	0.05%
2018/01/16	5	80.70	30	80.60	80.30	-25	4,293	-0.58%
2018/01/15	0	0.00	20	78.80	79.00	-20	4,172	-0.48%
2018/01/10	41	75.94	0	0.00	74.00	41	3,986	1.03%
2018/01/09	84	80.52	0	0.00	79.30	84	3,779	2.22%
2018/01/05	1	90.30	1	91.30	88.30	0	3,612	0.00%
2018/01/03	16	87.51	31	84.64	87.30	-15	3,549	-0.42%
2018/01/02	0	0.00	30	81.93	82.60	-30	3,514	-0.85%