致伸 (4915)-光和券商分點個股進出

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
110.5
漲跌
▲0.5
漲幅
+0.45%
成交量
6,515張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－光和券商分點個股進出

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

光和券商分點個股進出
光和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
2024/06/12	0	0.00	4	110.00	110.00	-4	6,366	-0.06%
2024/06/06	0.1	109.00	0	0.00	108.00	0.1	6,393	0.00%
2024/06/05	6	110.17	8	111.75	110.00	-2	6,321	-0.03%
2024/06/04	0	0.00	2	104.50	107.00	-2	6,316	-0.03%
2024/06/03	1	99.40	1	101.00	104.00	0	6,252	0.00%
2024/05/31	4	103.25	6.1	104.61	101.00	-2.1	6,226	-0.03%
2024/05/30	0	0.00	2	98.00	99.30	-2	6,117	-0.03%
2024/05/23	0	0.00	1	95.50	93.90	-1	6,276	-0.02%
2024/05/21	1	94.50	0	0.00	93.70	1	6,315	0.02%
2024/05/16	0	0.00	40	93.95	95.20	-40	6,186	-0.65%
2024/05/15	1	94.50	39	94.05	93.60	-38	6,167	-0.62%
2024/05/14	0	0.00	37	94.09	95.90	-37	6,226	-0.59%
2024/05/13	23	95.80	149	95.08	95.30	-126	6,199	-2.03%	大賣/鉅額交易
2024/05/10	0	0.00	31	95.25	94.90	-31	6,168	-0.50%
2024/05/09	1	98.10	0	0.00	96.00	1	6,135	0.02%
2024/05/08	20	96.75	0	0.00	99.20	20	6,069	0.33%
2024/05/07	10	95.10	11	95.20	96.20	-1	5,972	-0.02%
2024/05/03	0	0.00	1	95.40	96.40	-1	5,857	-0.02%
2024/04/30	2	94.90	52	97.99	97.00	-50	5,565	-0.90%
2024/04/29	5	87.80	5	89.10	89.10	0	5,238	0.00%
2024/04/26	10	86.04	10	87.20	87.40	0	5,220	0.00%
2024/04/25	10	86.60	12	85.50	85.50	-2	5,202	-0.04%
2024/04/24	20	88.55	20	87.70	87.70	0	5,205	0.00%
2024/04/19	16	85.44	15	86.33	85.40	1	5,068	0.02%
2024/04/18	15	84.13	10	86.40	87.00	5	4,989	0.10%
2024/04/17	10	84.80	14	85.30	85.30	-4	4,938	-0.08%
2024/04/16	4	85.30	6	85.03	84.70	-2	4,932	-0.04%
2024/04/15	2	83.80	5	85.12	85.30	-3	4,895	-0.06%
2024/04/12	2	85.55	1	85.90	85.00	1	4,934	0.02%
2024/04/11	0	0.00	4	86.13	86.80	-4	4,916	-0.08%
2024/04/10	8	83.99	8	84.70	84.70	0	4,936	0.00%
2024/04/09	2	83.30	4	83.05	83.30	-2	4,947	-0.04%
2024/03/29	6	83.60	0	0.00	83.70	6	4,986	0.12%
2024/03/27	0	0.00	1	85.20	85.20	-1	4,614	-0.02%
2024/03/26	1	82.30	5.2	81.96	82.10	-4.2	4,584	-0.09%
2024/03/25	25	83.08	12	82.18	82.80	13	4,669	0.28%
2024/03/22	8	85.35	9	84.58	84.50	-1	4,739	-0.02%
2024/03/21	3	85.80	5	86.70	86.70	-2	4,831	-0.04%
2024/03/20	24	86.90	7.2	88.35	85.50	16.8	4,867	0.34%
2024/03/19	0	85.80	1	82.70	85.00	-1	4,775	-0.02%
2024/03/18	5	79.70	5	80.40	80.20	0	4,679	0.00%
2024/03/15	6	78.88	0	0.00	78.70	6	4,653	0.13%
2024/03/14	0	0.00	0.2	79.30	79.50	-0.2	4,607	0.00%
2024/03/13	0	0.00	23	80.08	78.70	-23	4,524	-0.51%
2024/03/12	1	76.80	0	0.00	77.50	1	4,410	0.02%
2024/03/11	0	0.00	10	74.41	74.60	-10	4,378	-0.23%
2024/03/08	5	73.50	4	73.53	73.30	1	4,365	0.02%
2024/03/07	12	76.76	10	75.73	75.80	2	4,238	0.05%
2024/03/06	5	76.02	2	76.35	76.90	3	4,203	0.07%
2024/03/05	18	75.21	3	76.80	76.80	15	4,210	0.36%
2024/03/04	0	0.00	26.2	74.92	75.70	-26.2	4,155	-0.63%
2024/03/01	0	0.00	11	73.58	73.10	-11	4,067	-0.27%
2024/02/29	16	72.18	15	72.84	72.80	1	4,014	0.02%
2024/02/27	13	71.32	0	0.00	72.00	13	3,969	0.33%
2024/02/26	3	71.80	7	71.91	72.00	-4	3,924	-0.10%
2024/02/23	0	0.00	14	72.25	72.40	-14	3,887	-0.36%
2024/02/22	1	69.50	3	71.77	71.20	-2	3,832	-0.05%
2024/02/21	1.2	69.15	0	0.00	68.90	1.2	3,686	0.03%
2024/02/20	3	69.20	0	0.00	68.90	3	3,651	0.08%
2024/02/19	0	0.00	3	69.43	69.10	-3	3,650	-0.08%
2024/02/16	0	0.00	3	68.90	68.30	-3	3,645	-0.08%
2024/02/05	0	0.00	3	66.50	66.60	-3	3,579	-0.08%
2024/01/30	5	65.90	0	0.00	65.80	5	3,775	0.13%
2024/01/29	2	66.20	0	0.00	66.70	2	3,831	0.05%
2024/01/25	0.5	65.80	10	65.80	65.80	-9.5	3,975	-0.24%
2024/01/24	7	65.00	0	0.00	65.10	7	4,247	0.16%
2024/01/23	0	0.00	2	65.00	65.10	-2	4,255	-0.05%
2024/01/22	10	65.40	0	0.00	64.80	10	4,254	0.24%
2024/01/12	0	0.00	2	65.00	64.90	-2	4,376	-0.05%
2024/01/10	2	65.50	0	0.00	65.60	2	4,427	0.05%
2024/01/09	1	65.50	0	0.00	64.90	1	4,406	0.02%
2024/01/05	20.1	67.20	20	66.40	66.40	0.1	4,324	0.00%
2024/01/04	0	0.00	10	66.50	67.20	-10	4,322	-0.23%
2024/01/03	20	66.85	10	67.20	67.20	10	4,297	0.23%
2024/01/02	0	0.00	1	67.70	67.50	-1	4,282	-0.02%
2023/12/29	20	67.50	4	67.70	67.70	16	4,260	0.38%
2023/12/27	20	65.99	23	66.22	66.40	-3	4,208	-0.07%
2023/12/26	0	0.00	1	66.00	66.10	-1	4,168	-0.02%
2023/12/22	22	65.70	56	66.03	65.70	-34	4,124	-0.82%
2023/12/21	2	66.10	0	0.00	66.20	2	4,084	0.05%
2023/12/20	20	66.65	16	66.73	67.10	4	4,009	0.10%
2023/12/19	1	66.70	4	66.53	65.90	-3	3,879	-0.08%
2023/12/18	22	66.76	10	67.75	66.60	12	3,773	0.32%
2023/12/15	0	0.00	2	67.50	66.20	-2	3,702	-0.05%
2023/12/14	13	65.91	0	0.00	66.80	13	3,588	0.36%
2023/12/13	2	64.60	0	0.00	65.70	2	3,517	0.06%
2023/12/12	3	64.20	0	0.00	64.20	3	3,520	0.09%
2023/12/08	0	0.00	1	63.90	63.80	-1	3,727	-0.03%
2023/12/06	16	63.91	2	64.25	63.90	14	4,072	0.34%
2023/12/04	2	65.00	2	64.80	64.80	0	4,222	0.00%
2023/11/29	4	65.55	1	65.60	65.50	3	4,342	0.07%
2023/11/28	1	65.00	0	0.00	65.10	1	4,353	0.02%
2023/11/27	1	64.60	2	64.45	64.40	-1	4,359	-0.02%
2023/11/24	3	64.70	6	64.60	64.60	-3	4,391	-0.07%
2023/11/22	0	0.00	2	64.20	64.20	-2	4,419	-0.05%
2023/11/20	5	63.80	0.1	64.20	64.40	4.9	4,419	0.11%
2023/11/17	4	63.75	2	63.90	63.70	2	4,417	0.05%
2023/11/16	0	0.00	2	63.85	63.80	-2	4,407	-0.05%
2023/11/15	1	63.90	1	63.80	63.70	0	4,398	0.00%
2023/11/14	1	63.90	0	0.00	63.70	1	4,358	0.02%
2023/11/13	1	64.60	0	0.00	64.50	1	4,336	0.02%
2023/11/02	1	62.80	0	0.00	63.10	1	4,161	0.02%
2023/11/01	3	62.70	2	62.50	62.40	1	4,091	0.02%
2023/10/27	0	0.00	3	69.20	69.00	-3	3,948	-0.08%
2023/10/26	1	69.60	2	69.55	69.00	-1	4,012	-0.02%
2023/10/24	1	70.90	1	71.90	70.50	0	4,120	0.00%
2023/10/23	10	68.42	0	0.00	70.20	10	4,025	0.25%
2023/10/19	1	69.60	0	0.00	70.30	1	4,015	0.02%
2023/10/18	0	0.00	5	70.30	70.00	-5	4,099	-0.12%
2023/10/16	1.1	70.36	0	0.00	69.90	1.1	4,098	0.03%
2023/10/12	6	71.68	3	71.90	71.90	3	4,126	0.07%
2023/10/11	0	0.00	1	71.00	71.20	-1	4,123	-0.02%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/04	0	0.00	2	69.30	69.30	-2	4,164	-0.05%
2023/10/02	2	69.15	0	0.00	69.10	2	4,167	0.05%
2023/09/27	12	69.50	12.4	69.26	69.40	-0.4	4,276	-0.01%
2023/09/21	20	70.10	20.2	69.90	70.00	-0.2	4,626	0.00%
2023/09/20	44	70.91	10	70.90	70.90	34	4,615	0.74%
2023/09/18	1	73.20	1	72.50	72.30	0	4,483	0.00%
2023/09/15	18	72.18	1	71.80	71.90	17	4,428	0.38%
2023/09/14	20	72.15	3	71.87	71.80	17	4,349	0.39%
2023/09/13	10	72.00	58	70.91	71.70	-48	4,260	-1.13%
2023/09/12	20	70.94	45	71.64	70.40	-25	4,110	-0.61%
2023/09/11	32	67.81	31	67.90	67.90	1	3,817	0.03%
2023/09/08	1	68.40	2	68.40	68.30	-1	3,782	-0.03%
2023/09/07	2.1	68.76	4	68.83	68.30	-1.9	3,796	-0.05%
2023/09/06	0	0.00	10	68.20	68.00	-10	3,658	-0.27%
2023/09/05	2	67.80	0	0.00	67.80	2	3,589	0.06%
2023/09/04	1	65.80	5	65.58	65.80	-4	3,513	-0.11%
2023/09/01	2	65.70	2	66.00	65.90	0	3,514	0.00%
2023/08/30	0	0.00	2	66.20	65.90	-2	3,579	-0.06%
2023/08/29	0	0.00	1	65.00	65.40	-1	3,574	-0.03%
2023/08/28	0	0.00	3	64.53	64.40	-3	3,572	-0.08%
2023/08/23	1	64.20	0	0.00	64.50	1	3,630	0.03%
2023/08/22	3	63.87	0	0.00	63.90	3	3,721	0.08%
2023/08/18	3	64.40	0	0.00	63.90	3	3,901	0.08%
2023/08/17	7	64.07	0	0.00	64.50	7	3,928	0.18%
2023/08/16	0	0.00	4	64.15	64.50	-4	3,929	-0.10%
2023/08/15	0	0.00	4	62.85	62.90	-4	3,902	-0.10%
2023/08/10	10	63.25	0	0.00	63.30	10	3,934	0.25%
2023/08/09	2	63.50	2	63.70	63.90	0	3,923	0.00%
2023/08/04	10.1	63.30	6	63.30	63.30	4.1	3,897	0.11%
2023/08/02	15	64.23	0.1	63.90	64.00	15	3,880	0.39%
2023/08/01	0	0.00	1	65.80	65.90	-1	3,874	-0.03%
2023/07/31	2	65.05	0	0.00	64.50	2	3,913	0.05%
2023/07/28	2	66.30	2	65.90	66.00	0	3,870	0.00%
2023/07/27	20	64.40	0	0.00	64.40	20	3,885	0.51%
2023/07/25	10	64.70	2	64.15	64.70	8	3,848	0.21%
2023/07/21	3	64.60	2	65.00	64.40	1	3,803	0.03%
2023/07/20	20.1	63.40	0	0.00	63.40	20.1	3,723	0.54%
2023/07/19	5.6	63.47	60.2	63.43	62.90	-54.6	3,724	-1.47%
2023/07/18	25	64.10	1	64.60	64.60	24	3,711	0.65%
2023/07/17	0	0.00	7	63.61	64.10	-7	3,697	-0.19%
2023/07/14	21.1	63.87	2	63.60	63.60	19.1	3,723	0.51%
2023/07/13	1	63.40	3	64.17	63.30	-2	3,730	-0.05%
2023/07/12	0	0.00	11	62.95	62.90	-11	3,709	-0.30%
2023/07/11	0.2	61.60	0	0.00	62.00	0.2	3,679	0.01%
2023/07/07	0	0.00	7	60.66	60.60	-7	3,693	-0.19%
2023/07/06	17	61.62	9	61.59	61.70	8	3,673	0.22%
2023/07/05	22	62.35	13	62.91	63.00	9	3,596	0.25%
2023/07/04	68	61.88	6	61.33	61.40	62	3,530	1.76%
2023/07/03	0	0.00	51	65.93	65.90	-51	3,373	-1.51%
2023/06/30	3	65.87	27	65.80	65.80	-24	3,307	-0.73%
2023/06/29	1	67.50	4	67.03	65.80	-3	3,259	-0.09%
2023/06/28	0	0.00	10	65.80	65.50	-10	3,103	-0.32%
2023/06/27	0.1	64.50	0	0.00	64.50	0.1	3,082	0.00%
2023/06/26	12.3	64.76	0	0.00	64.60	12.3	3,075	0.40%
2023/06/21	1	65.60	6	65.77	65.90	-5	3,081	-0.16%
2023/06/20	5	64.60	0.1	65.20	65.00	4.9	3,106	0.16%
2023/06/19	1	65.20	0	0.00	65.40	1	3,115	0.03%
2023/06/16	5	66.10	0	0.00	65.70	5	3,124	0.16%
2023/06/14	1	65.80	25	65.86	65.70	-24	3,189	-0.75%
2023/06/13	4	65.40	11	66.35	66.30	-7	3,252	-0.22%
2023/06/07	2	64.50	0	0.00	64.50	2	3,259	0.06%
2023/06/02	10	64.70	0	0.00	64.50	10	3,338	0.30%
2023/06/01	16	64.54	16	64.71	64.70	0	3,416	0.00%
2023/05/31	1	64.00	0	0.00	64.60	1	3,537	0.03%
2023/05/30	0	0.00	1	64.00	64.00	-1	3,695	-0.03%
2023/05/26	4	64.15	1	64.30	64.10	3	3,999	0.08%
2023/05/25	5.1	64.48	9	64.44	64.60	-3.9	3,927	-0.10%
2023/05/24	0	0.00	1	62.70	62.70	-1	3,816	-0.03%
2023/05/23	0	0.00	1	63.30	63.40	-1	3,802	-0.03%
2023/05/22	0	0.00	10	63.10	63.10	-10	3,776	-0.26%
2023/05/19	12	62.70	0	0.00	62.70	12	3,766	0.32%
2023/05/18	0	0.00	5	62.30	62.50	-5	3,817	-0.13%
2023/05/17	1	63.08	0	0.00	62.60	1	3,832	0.03%
2023/05/16	0	0.00	1	62.40	62.50	-1	3,798	-0.03%
2023/05/15	10	61.90	0	0.00	61.70	10	3,781	0.26%
2023/05/11	25	61.96	13	60.92	60.80	12	3,938	0.30%
2023/05/08	13	61.64	49	61.14	61.60	-36	3,971	-0.91%
2023/05/05	3	62.60	3	63.23	62.50	0	4,006	0.00%
2023/05/04	40	62.70	40	62.20	62.20	0	3,977	0.00%
2023/05/03	12	61.47	19	62.16	62.50	-7	4,012	-0.17%
2023/05/02	31	59.95	0	0.00	60.60	31	3,946	0.79%
2023/04/28	0.1	61.00	5	59.80	60.00	-4.9	3,983	-0.12%
2023/04/27	0.1	60.50	0	0.00	59.70	0.1	3,982	0.00%
2023/04/26	0	0.00	8	59.00	58.80	-8	3,982	-0.20%
2023/04/21	0	0.00	33	59.95	59.80	-33	3,965	-0.83%
2023/04/20	0	0.00	1	61.10	60.50	-1	3,968	-0.03%
2023/04/19	15	62.17	15	61.40	61.40	0	3,951	0.00%
2023/04/18	31	61.71	2	61.45	61.40	29	3,944	0.74%
2023/04/14	10	61.20	11	60.83	60.80	-1	3,885	-0.03%
2023/04/13	1	61.40	28	61.20	61.00	-27	3,865	-0.70%
2023/04/12	16	60.93	15	61.10	61.10	1	3,848	0.03%
2023/04/11	10	60.80	10	60.65	60.70	0	3,841	0.00%
2023/04/10	10	60.55	10	60.85	60.80	0	3,833	0.00%
2023/04/07	20	61.17	20	60.40	60.40	0	3,821	0.00%
2023/04/06	20	60.30	0	0.00	61.00	20	3,809	0.53%
2023/03/31	11	61.05	20	60.65	60.40	-9	3,827	-0.24%
2023/03/28	32	60.91	34	60.32	60.30	-2	3,947	-0.05%
2023/03/24	13	61.71	10	61.20	61.20	3	3,943	0.08%
2023/03/23	15	60.87	18	61.36	61.50	-3	3,967	-0.08%
2023/03/22	0	0.00	2	60.90	61.00	-2	3,959	-0.05%
2023/03/21	20	60.55	20	60.80	60.80	0	4,037	0.00%
2023/03/17	2	59.30	0	0.00	59.50	2	4,114	0.05%
2023/03/16	11	59.05	0	0.00	59.30	11	4,099	0.27%
2023/03/15	16	61.28	1	60.80	60.70	15	4,078	0.37%
2023/03/14	2	61.05	0	0.00	61.00	2	4,117	0.05%
2023/03/13	1	61.00	25	61.50	61.80	-24	4,171	-0.58%
2023/03/10	7	61.77	0	0.00	61.60	7	4,244	0.16%
2023/03/09	41	62.94	43	62.34	62.30	-2	4,331	-0.05%
2023/03/08	21	62.26	38	62.70	62.80	-17	4,351	-0.39%
2023/03/07	3	62.83	12	62.92	62.30	-9	4,460	-0.20%
2023/03/06	30	61.98	33	62.56	62.40	-3	4,434	-0.07%
2023/03/03	25	62.53	24	62.06	62.00	1	4,488	0.02%
2023/03/02	28	61.22	24	62.30	62.70	4	4,582	0.09%
2023/03/01	25	58.74	21	60.44	61.00	4	4,677	0.09%
2023/02/24	1	59.10	17	59.58	59.70	-16	4,599	-0.35%
2023/02/22	3	58.17	0	0.00	58.10	3	4,701	0.06%
2023/02/16	1	58.80	0	0.00	58.50	1	5,127	0.02%
2023/02/15	5	59.10	0	0.00	59.00	5	5,358	0.09%
2023/02/10	4	59.28	0	0.00	58.10	4	5,676	0.07%
2023/02/09	10	58.25	7	59.30	59.30	3	5,673	0.05%
2023/02/08	5	58.54	1	58.50	58.50	4	5,727	0.07%
2023/02/07	0	0.00	25	58.23	58.60	-25	5,831	-0.43%
2023/02/06	6	58.73	2	58.75	58.70	4	5,979	0.07%
2023/02/03	2	59.30	3	59.43	59.70	-1	6,177	-0.02%
2023/02/02	0	0.00	38	59.00	59.10	-38	6,313	-0.60%
2023/02/01	0	0.00	1	58.50	58.50	-1	6,371	-0.02%
2023/01/31	0	0.00	2	58.50	57.50	-2	6,330	-0.03%
2023/01/30	0	0.00	2	57.50	57.00	-2	6,281	-0.03%
2023/01/13	6	57.13	1	56.40	56.40	5	6,329	0.08%
2023/01/11	16	57.04	20	56.63	56.70	-4	6,406	-0.06%
2023/01/10	10	56.65	1	57.00	57.00	9	6,435	0.14%
2022/12/30	0	0.00	3	55.73	55.50	-3	6,521	-0.05%
2022/12/29	2	55.70	0	0.00	55.80	2	6,559	0.03%
2022/12/28	0	0.00	10	55.20	55.30	-10	6,635	-0.15%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/23	11	55.00	10	54.90	55.10	1	6,882	0.01%
2022/12/22	2	55.85	0.1	56.10	55.60	1.9	6,896	0.03%
2022/12/20	60	56.77	66	55.24	55.20	-6	6,955	-0.09%
2022/12/19	1	57.70	1	57.50	57.60	0	6,889	0.00%
2022/12/16	1	57.40	20	57.50	57.40	-19	6,907	-0.28%
2022/12/15	20	57.90	20	58.30	58.30	0	6,888	0.00%
2022/12/14	1	57.50	0	0.00	57.80	1	6,832	0.01%
2022/12/13	0	0.00	1	58.30	57.40	-1	6,803	-0.01%
2022/12/09	0	0.00	4	57.68	57.80	-4	6,669	-0.06%
2022/12/08	54	57.64	40	57.70	57.70	14	6,649	0.21%
2022/12/07	50	57.29	24	57.24	57.20	26	6,615	0.39%
2022/12/06	10	57.40	10	57.20	57.20	0	6,594	0.00%
2022/12/05	2	58.00	2	57.90	57.80	0	6,615	0.00%
2022/12/02	10	58.50	1	58.50	58.30	9	6,686	0.13%
2022/12/01	2	58.10	2	58.00	58.00	0	6,595	0.00%
2022/11/30	0	0.00	5	57.20	57.70	-5	6,517	-0.08%
2022/11/29	57	57.01	50	56.66	56.70	7	6,446	0.11%
2022/11/28	21	57.95	20	57.40	57.40	1	6,312	0.02%
2022/11/24	34	57.43	52	57.91	58.20	-18	6,154	-0.29%
2022/11/23	7	58.10	3	58.20	58.20	4	5,985	0.07%
2022/11/22	20.1	56.55	13	56.68	56.70	7.1	5,716	0.12%
2022/11/21	0	0.00	2	56.25	56.20	-2	5,601	-0.04%
2022/11/18	15	55.87	2	56.55	55.50	13	5,542	0.23%
2022/11/17	31	55.94	1	56.50	56.90	30	5,371	0.56%
2022/11/16	22	55.95	8	55.84	55.70	14	5,318	0.26%
2022/11/15	4	55.55	7	55.34	55.80	-3	5,260	-0.06%
2022/11/14	23	55.12	1	55.40	55.60	22	5,186	0.42%
2022/11/11	10	54.17	4	55.10	54.50	6	5,120	0.12%
2022/11/10	3	53.20	0	0.00	53.00	3	4,940	0.06%
2022/11/09	6	53.87	20	54.10	54.10	-14	4,854	-0.29%
2022/11/08	22	55.04	2	54.60	53.90	20	4,775	0.42%
2022/11/07	25	55.05	11	55.03	55.10	14	4,676	0.30%
2022/11/04	46.1	54.09	0	0.00	54.00	46.1	4,657	0.99%
2022/11/03	5	54.90	1	55.00	54.90	4	4,634	0.09%
2022/11/02	26	54.31	2	54.25	54.50	24	4,583	0.52%
2022/11/01	7	53.21	65	53.10	53.20	-58	4,436	-1.31%
2022/10/31	7	54.60	3	54.47	54.10	4	4,267	0.09%
2022/10/28	1	54.20	0	0.00	54.60	1	4,116	0.02%
2022/10/24	16	57.50	16	57.54	57.50	0	4,658	0.00%
2022/10/21	1	56.90	0	0.00	56.60	1	4,890	0.02%
2022/10/20	0	0.00	1	56.80	57.20	-1	5,012	-0.02%
2022/10/18	23	61.12	20	60.15	60.10	3	5,323	0.06%
2022/10/17	18	60.84	15	61.15	61.30	3	5,553	0.05%
2022/10/14	1	61.60	1	61.90	61.40	0	5,661	0.00%
2022/10/13	23	61.85	21	59.71	59.90	2	5,887	0.03%
2022/10/12	20	61.70	20	62.09	62.20	0	6,216	0.00%
2022/10/11	10	62.00	3	61.43	61.80	7	6,278	0.11%
2022/10/07	19	62.57	19	63.36	63.60	0	6,313	0.00%
2022/10/06	9	61.60	9	62.80	62.40	0	6,288	0.00%
2022/10/05	0	0.00	3	61.83	61.90	-3	6,273	-0.05%
2022/10/04	1	60.10	15	61.40	59.90	-14	6,223	-0.22%
2022/10/03	12	62.24	2	60.80	60.90	10	6,164	0.16%
2022/09/30	20	63.70	4	63.40	63.80	16	6,145	0.26%
2022/09/29	4	65.73	2	65.85	65.60	2	6,167	0.03%
2022/09/28	30	64.93	2	64.55	64.20	28	6,213	0.45%
2022/09/27	67	64.78	0	0.00	65.20	67	6,202	1.08%
2022/09/26	36	62.24	0	0.00	61.90	36	6,185	0.58%
2022/09/23	10	66.40	184	63.81	63.40	-174	6,295	-2.76%	大賣/鉅額交易
2022/09/21	4	66.70	5	66.36	66.40	-1	6,605	-0.02%
2022/09/20	10	66.70	10	66.90	67.00	0	6,752	0.00%
2022/09/19	10	65.95	2	65.90	65.90	8	6,802	0.12%
2022/09/16	21	66.67	21	66.21	66.10	0	6,856	0.00%
2022/09/15	16	68.03	20	66.80	66.70	-4	6,969	-0.06%
2022/09/14	0	0.00	0	68.50	68.30	0	7,077	0.00%
2022/09/12	9	69.24	1	70.00	69.70	8	7,223	0.11%
2022/09/08	22	67.44	2	68.65	68.80	20	7,282	0.27%
2022/09/06	20	67.08	22	66.40	66.50	-2	7,278	-0.03%
2022/09/05	5	66.80	5	66.60	66.60	0	7,353	0.00%
2022/09/02	10	67.00	7	66.60	66.60	3	7,388	0.04%
2022/09/01	1	65.80	1	66.80	66.60	0	7,471	0.00%
2022/08/31	13	66.78	1	67.30	67.10	12	7,540	0.16%
2022/08/26	2	67.00	0	0.00	66.70	2	7,661	0.03%
2022/08/25	15	67.13	2	66.85	66.80	13	7,774	0.17%
2022/08/24	0	0.00	5	67.06	66.90	-5	7,806	-0.06%
2022/08/23	23	67.10	0	0.00	66.70	23	7,850	0.29%
2022/08/22	1	69.10	0	0.00	68.90	1	7,861	0.01%
2022/08/19	0	0.00	1	70.00	69.90	-1	7,904	-0.01%
2022/08/18	0	0.00	2	68.55	69.40	-2	8,013	-0.02%
2022/08/17	12	67.52	0	0.00	67.20	12	8,182	0.15%
2022/08/16	11	68.96	0	0.00	68.60	11	8,279	0.13%
2022/08/15	10	69.14	0	0.00	69.10	10	8,491	0.12%
2022/08/11	12	70.45	2	70.20	70.20	10	8,748	0.11%
2022/08/10	60	70.68	9	70.84	70.80	51	8,682	0.59%
2022/08/09	21	70.34	87	69.72	69.70	-66	8,617	-0.77%
2022/08/08	10	69.70	0	0.00	70.00	10	8,597	0.12%
2022/08/05	20	69.45	0	0.00	69.70	20	8,563	0.23%
2022/08/04	40	68.80	0	0.00	69.00	40	8,518	0.47%
2022/08/03	31	68.69	0	0.00	68.60	31	8,453	0.37%
2022/08/02	0	0.00	1	69.70	70.10	-1	8,399	-0.01%
2022/08/01	2	70.90	0	0.00	71.00	2	8,329	0.02%
2022/07/29	52	69.06	3	69.37	69.80	49	8,187	0.60%
2022/07/28	1	68.60	1	68.60	68.50	0	7,925	0.00%
2022/07/27	1	66.60	2	66.50	67.40	-1	7,758	-0.01%
2022/07/26	2	64.50	0	0.00	64.90	2	7,867	0.03%
2022/07/25	0	0.00	170	67.22	67.30	-170	7,869	-2.16%	大賣/鉅額交易
2022/07/22	0	0.00	2.3	67.16	66.90	-2.3	7,719	-0.03%
2022/07/21	0	0.00	1	63.60	65.30	-1	7,550	-0.01%
2022/07/20	1	64.50	2	64.05	64.20	-1	7,507	-0.01%
2022/07/19	22	63.16	3.1	63.26	65.40	19	7,307	0.26%
2022/07/18	0	0.00	1	62.30	62.50	-1	7,032	-0.01%
2022/07/15	21	61.35	2	61.70	61.30	19	7,157	0.27%
2022/07/13	20	60.40	0	0.00	59.40	20	7,215	0.28%
2022/07/12	26	59.36	0	0.00	59.20	26	7,249	0.36%
2022/07/11	0	0.00	4	61.10	60.50	-4	7,311	-0.05%
2022/07/08	2	61.55	6	61.42	61.30	-4	7,550	-0.05%
2022/07/07	0.5	60.50	5	59.40	60.40	-4.5	7,559	-0.06%
2022/07/06	3	59.30	2	59.70	58.50	1	7,551	0.01%
2022/07/04	10	61.50	0	0.00	59.50	10	7,515	0.13%
2022/06/30	2	61.70	1	62.00	61.80	1	7,740	0.01%
2022/06/29	2	62.00	2	62.70	62.90	0	7,647	0.00%
2022/06/28	0	0.00	5	60.80	61.40	-5	7,381	-0.07%
2022/06/27	21	58.51	0	0.00	59.00	21	7,233	0.29%
2022/06/24	20	57.86	0	0.00	57.10	20	7,179	0.28%
2022/06/23	40	56.35	0	0.00	56.60	40	7,130	0.56%
2022/06/22	2	59.20	1	58.80	58.80	1	6,997	0.01%
2022/06/17	0	0.00	1	62.80	62.90	-1	6,645	-0.02%
2022/06/16	1	62.40	0	0.00	62.40	1	6,508	0.02%
2022/06/15	0	0.00	2	63.50	63.90	-2	6,403	-0.03%
2022/06/14	2	62.20	2	64.20	63.20	0	6,341	0.00%
2022/06/13	1	62.80	0	0.00	64.00	1	6,202	0.02%
2022/06/10	0	0.00	2	63.10	64.00	-2	6,153	-0.03%
2022/06/09	10	63.17	167	63.11	63.10	-157	6,073	-2.59%	大賣/鉅額交易
2022/06/08	9	62.58	72	63.08	63.10	-63	5,989	-1.05%
2022/06/07	25	61.30	28	62.21	62.20	-3	5,902	-0.05%
2022/06/06	20	60.90	20	60.40	60.40	0	5,809	0.00%
2022/06/02	10	62.40	21	61.40	61.30	-11	5,794	-0.19%
2022/06/01	10	61.60	10	62.00	62.00	0	5,680	0.00%
2022/05/31	25	61.24	21	61.80	61.80	4	5,638	0.07%
2022/05/30	31	61.58	30	61.00	61.00	1	5,626	0.02%
2022/05/27	40	61.53	43	61.15	61.10	-3	5,544	-0.05%
2022/05/26	23	61.20	21	61.02	61.00	2	5,480	0.04%
2022/05/25	21	60.78	29	60.68	60.60	-8	5,322	-0.15%
2022/05/24	11	60.91	13	60.67	60.80	-2	5,147	-0.04%
2022/05/23	20	59.20	22	59.96	60.00	-2	4,944	-0.04%
2022/05/20	20	57.73	23	59.13	59.30	-3	4,734	-0.06%
2022/05/19	17	55.89	46	57.34	57.90	-29	4,500	-0.64%
2022/05/18	30	56.47	30	56.15	56.20	0	4,418	0.00%
2022/05/17	66	55.78	20	56.00	56.00	46	4,431	1.04%
2022/05/16	30	55.77	30	54.82	54.70	0	4,462	0.00%
2022/05/13	25	55.70	26	55.80	55.80	-1	4,427	-0.02%
2022/05/12	10	55.65	10	55.10	55.10	0	4,434	0.00%
2022/05/11	10	56.10	11	55.81	55.80	-1	4,429	-0.02%
2022/05/10	20	54.80	20	56.70	56.70	0	4,417	0.00%
2022/05/09	30	56.47	33	55.49	55.40	-3	4,452	-0.07%
2022/05/06	12	57.08	10	57.50	57.50	2	4,419	0.05%
2022/05/05	1	58.50	3	59.10	58.70	-2	4,418	-0.05%
2022/05/03	1	58.10	9.1	57.96	58.10	-8.1	4,264	-0.19%
2022/04/29	26	58.06	25	56.42	55.90	1	4,076	0.02%
2022/04/28	30	56.17	35	57.01	58.10	-5	3,956	-0.13%
2022/04/27	3	54.90	3	55.80	56.10	0	3,904	0.00%
2022/04/26	20	57.01	31	57.63	57.90	-11	3,839	-0.29%
2022/04/25	5	57.00	7	56.36	56.50	-2	3,770	-0.05%
2022/04/22	20	57.50	24	57.98	57.90	-4	3,714	-0.11%
2022/04/21	0	0.00	8.4	57.71	58.00	-8.4	3,677	-0.23%
2022/04/20	0	0.00	3	56.47	56.40	-3	3,549	-0.08%
2022/04/19	20	55.15	20	55.20	55.30	0	3,499	0.00%
2022/04/18	0	0.00	2	54.70	54.80	-2	3,509	-0.06%
2022/04/15	2	55.70	4	55.65	55.60	-2	3,474	-0.06%
2022/04/14	2	55.80	12	55.68	55.30	-10	3,450	-0.29%
2022/04/13	10	54.00	25	54.27	54.20	-15	3,216	-0.47%
2022/04/12	2	52.60	2	53.40	53.40	0	3,224	0.00%
2022/04/11	35	54.00	22	52.30	51.90	13	3,348	0.39%
2022/04/08	10	53.95	10	53.50	53.90	0	3,345	0.00%
2022/04/07	14	54.32	3	54.13	53.60	11	3,348	0.33%
2022/04/06	16	53.21	15	54.43	55.30	1	3,239	0.03%
2022/03/31	5	52.20	6	51.90	52.10	-1	3,290	-0.03%
2022/03/30	10	52.20	10	52.20	52.10	0	3,491	0.00%
2022/03/29	1	52.00	1	51.90	51.90	0	4,209	0.00%
2022/03/28	13	51.62	13	51.70	51.70	0	4,668	0.00%
2022/03/25	22.1	52.26	11	52.10	52.10	11.1	4,722	0.23%
2022/03/24	10	52.20	0	0.00	52.30	10	4,756	0.21%
2022/03/23	19	52.23	0	0.00	52.20	19	4,815	0.39%
2022/03/21	6	52.05	8	52.00	51.90	-2	4,845	-0.04%
2022/03/18	5	52.00	11	51.90	52.00	-6	4,896	-0.12%
2022/03/17	1	51.80	6	51.90	51.80	-5	4,917	-0.10%
2022/03/11	0	0.00	7	51.40	51.40	-7	5,135	-0.14%
2022/03/10	0	0.00	16	51.80	51.90	-16	5,154	-0.31%
2022/03/09	1	51.40	0	0.00	51.20	1	5,169	0.02%
2022/03/08	3	50.90	5	50.50	50.00	-2	5,240	-0.04%
2022/03/04	10	52.28	6	52.10	52.10	4	5,588	0.07%
2022/03/01	0	0.00	1	52.90	52.90	-1	5,672	-0.02%
2022/02/25	10	52.50	0	0.00	52.30	10	5,733	0.17%
2022/02/24	17.1	52.62	15	52.07	51.90	2.1	5,792	0.04%
2022/02/23	3.1	53.50	0	0.00	53.50	3.1	5,809	0.05%
2022/02/22	1.1	54.27	0	0.00	53.60	1.1	5,971	0.02%
2022/02/21	6	54.42	5	54.50	54.40	1	6,396	0.02%
2022/02/18	10	54.29	9	54.70	54.70	1	6,706	0.01%
2022/02/17	0	0.00	2	54.50	54.50	-2	6,837	-0.03%
2022/02/16	1	54.40	0	0.00	53.90	1	6,954	0.01%
2022/02/11	8	53.66	9	53.39	53.40	-1	6,958	-0.01%
2022/02/10	12	53.90	10	54.10	54.10	2	6,989	0.03%
2022/02/09	12	54.11	8	53.80	53.90	4	7,000	0.06%
2022/02/07	0	0.00	10	54.70	54.90	-10	6,971	-0.14%
2022/01/26	18	52.86	15	53.23	53.20	3	6,962	0.04%
2022/01/25	10.1	54.00	10	53.00	52.90	0.1	6,996	0.00%
2022/01/21	11	54.60	11	53.61	54.70	0	7,177	0.00%
2022/01/20	7	54.47	8	55.00	55.20	-1	7,121	-0.01%
2022/01/19	13	54.27	10	54.10	54.30	3	7,097	0.04%
2022/01/18	25	54.90	22	54.72	54.80	3	7,080	0.04%
2022/01/17	0	0.00	1	54.50	54.90	-1	7,060	-0.01%
2022/01/14	0	0.00	1	54.20	54.30	-1	7,032	-0.01%
2022/01/13	1	56.10	1	55.60	55.80	0	6,992	0.00%
2022/01/12	10	54.70	13	55.22	55.30	-3	6,898	-0.04%
2022/01/11	2	54.30	0	0.00	54.20	2	6,829	0.03%
2022/01/10	20	56.05	11	55.45	55.60	9	6,776	0.13%
2022/01/07	11	56.47	9	55.50	55.00	2	6,737	0.03%
2022/01/06	10	56.90	3	56.60	56.50	7	6,650	0.11%
2022/01/05	11	57.58	0	0.00	57.30	11	6,606	0.17%
2022/01/04	14	57.87	5	57.42	57.70	9	6,496	0.14%
2022/01/03	13	56.68	10	56.20	56.00	3	6,300	0.05%
2021/12/30	20	56.75	22	56.89	56.70	-2	6,236	-0.03%
2021/12/29	10	57.20	22	57.01	57.00	-12	6,182	-0.19%
2021/12/28	10	57.70	5	57.20	57.20	5	6,122	0.08%
2021/12/27	82	57.78	115	56.72	57.70	-33	5,954	-0.55%	大賣/
2021/12/24	6	57.40	2	57.70	56.90	4	5,831	0.07%
2021/12/23	11	59.46	32	59.50	58.40	-21	5,626	-0.37%
2021/12/22	16	57.86	12	57.00	58.00	4	4,911	0.08%
2021/12/21	21	54.99	21	54.90	54.80	0	4,452	0.00%
2021/12/20	30	54.62	4	54.50	54.70	26	4,387	0.59%
2021/12/17	19	54.15	5	53.84	54.20	14	4,356	0.32%
2021/12/15	0	0.00	4	52.90	52.70	-4	4,263	-0.09%
2021/12/14	22	52.40	23	52.00	51.90	-1	4,246	-0.02%
2021/12/13	24.1	53.76	12	53.48	53.40	12.1	4,192	0.29%
2021/12/10	3	53.73	6	53.80	54.00	-3	4,173	-0.07%
2021/12/09	28	54.48	26	53.76	53.60	2	4,164	0.05%
2021/12/08	3	54.80	13	54.67	54.80	-10	4,123	-0.24%
2021/12/07	8	54.60	17	53.84	54.40	-9	4,049	-0.22%
2021/12/06	1	53.70	2	53.70	53.50	-1	3,944	-0.03%
2021/12/03	13	54.12	10	53.80	53.70	3	3,928	0.08%
2021/12/02	18	54.08	7	53.70	53.60	11	3,890	0.28%
2021/12/01	17	54.55	11	55.05	55.10	6	3,798	0.16%
2021/11/30	3	53.53	1	53.50	52.80	2	3,467	0.06%
2021/11/29	52	51.66	2	51.50	52.10	50	3,378	1.48%
2021/11/26	4	52.40	0	0.00	52.00	4	3,320	0.12%
2021/11/25	2	53.60	0	0.00	53.60	2	3,262	0.06%
2021/11/24	3	53.57	0	0.00	53.60	3	3,213	0.09%
2021/11/23	0.1	53.80	16	54.09	53.70	-16	3,138	-0.51%
2021/11/22	3	55.30	1	55.10	55.10	2	3,042	0.07%
2021/11/19	4	56.15	1	56.40	55.50	3	2,957	0.10%
2021/11/18	8	57.76	20	57.49	57.30	-12	2,801	-0.43%
2021/11/17	23	56.02	32	55.76	56.10	-9	2,335	-0.39%
2021/11/16	1	53.50	1	53.70	53.60	0	2,031	0.00%
2021/11/15	2	52.85	3	53.00	53.50	-1	1,902	-0.05%
2021/11/12	2	50.40	9	50.22	50.30	-7	1,780	-0.39%
2021/11/11	1	50.70	0	0.00	50.10	1	1,772	0.06%
2021/11/10	23	50.00	0	0.00	50.50	23	1,758	1.31%
2021/11/09	21	50.28	0	0.00	49.70	21	1,743	1.20%
2021/11/08	5	50.20	0	0.00	50.00	5	1,708	0.29%
2021/11/05	2	50.00	0	0.00	50.00	2	1,711	0.12%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	21	51.70	13	50.40	50.40	8	1,821	0.44%
2021/11/01	5	51.46	0	0.00	51.90	5	1,836	0.27%
2021/10/29	33	51.80	1	52.00	51.50	32	1,822	1.76%
2021/10/28	2	50.50	0	0.00	50.80	2	1,693	0.12%
2021/10/25	0	0.00	1	50.80	50.80	-1	2,267	-0.04%
2021/10/22	0	0.00	3	51.07	51.10	-3	2,402	-0.12%
2021/10/18	1	50.50	0	0.00	50.40	1	2,520	0.04%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/06	2	50.30	0	0.00	49.65	2	2,729	0.07%
2021/10/05	1	49.70	0	0.00	50.10	1	2,735	0.04%
2021/10/04	3	49.80	0	0.00	49.70	3	2,742	0.11%
2021/10/01	10	50.35	5	49.75	49.85	5	2,756	0.18%
2021/09/29	3	50.00	0	0.00	50.80	3	2,758	0.11%
2021/09/27	4	51.80	0	0.00	51.50	4	2,793	0.14%
2021/09/24	2	52.00	0	0.00	51.50	2	2,814	0.07%
2021/09/23	0	0.00	2	50.90	50.90	-2	2,856	-0.07%
2021/09/14	10	50.60	0	0.00	50.50	10	3,010	0.33%
2021/09/09	12	51.60	0	0.00	51.90	12	3,041	0.39%
2021/09/03	1	51.90	3	52.13	51.90	-2	3,037	-0.07%
2021/09/02	5	52.30	0	0.00	52.30	5	3,024	0.17%
2021/09/01	12	51.97	0	0.00	52.30	12	3,019	0.40%
2021/08/31	20	52.35	0	0.00	52.00	20	3,017	0.66%
2021/08/30	20	52.80	5	52.90	52.80	15	3,012	0.50%
2021/08/24	5	51.20	0	0.00	51.20	5	3,068	0.16%
2021/08/23	1	50.80	0	0.00	50.70	1	3,057	0.03%
2021/08/20	1	49.25	0	0.00	49.10	1	3,067	0.03%
2021/08/19	0	0.00	141	49.11	49.00	-141	3,068	-4.59%	大賣/鉅額交易
2021/08/18	2.3	49.64	0	0.00	49.70	2.3	3,078	0.08%
2021/08/17	14	49.13	0	0.00	49.05	14	3,072	0.46%
2021/08/16	0.1	51.20	0	0.00	50.50	0.1	3,060	0.00%
2021/08/13	0	0.00	1	50.90	50.80	-1	3,050	-0.03%
2021/08/12	0.2	52.00	0	0.00	51.40	0.2	3,055	0.01%
2021/08/11	5	52.30	0	0.00	52.20	5	3,064	0.16%
2021/08/09	3	53.73	0	0.00	53.40	3	3,103	0.10%
2021/08/06	1	59.20	0	0.00	59.20	1	3,071	0.03%
2021/08/05	0	0.00	5	60.00	59.90	-5	3,050	-0.16%
2021/08/04	0	0.00	1	59.50	59.60	-1	3,035	-0.03%
2021/08/03	9	59.26	2	59.20	59.10	7	3,032	0.23%
2021/08/02	15	60.15	0	0.00	60.50	15	2,965	0.51%
2021/07/30	18	60.90	33	62.00	61.50	-15	2,886	-0.52%
2021/07/29	10	60.35	9	63.27	60.40	1	2,757	0.04%
2021/07/28	0	0.00	2	59.50	60.00	-2	2,410	-0.08%
2021/07/27	1	59.10	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1	58.70	2	59.50	59.70	-1	2,337	-0.04%
2021/07/23	1	57.00	0	0.00	58.10	1	2,338	0.04%
2021/07/22	0	0.00	1	56.10	56.20	-1	2,326	-0.04%
2021/07/20	1	56.30	0	0.00	56.40	1	2,334	0.04%
2021/07/15	5	58.48	3	58.30	58.40	2	2,458	0.08%
2021/07/14	6	58.38	9	59.19	59.50	-3	2,481	-0.12%
2021/07/13	0	0.00	1	57.60	57.40	-1	2,406	-0.04%
2021/07/09	6	56.73	0	0.00	56.60	6	2,449	0.24%
2021/07/08	15	57.60	18	57.42	57.50	-3	2,510	-0.12%
2021/07/06	0	0.00	2	56.90	56.90	-2	2,540	-0.08%
2021/07/01	3	56.17	0	0.00	56.00	3	2,584	0.12%
2021/06/28	0	0.00	1	55.90	56.70	-1	2,602	-0.04%
2021/06/25	1	55.40	0	0.00	55.20	1	2,605	0.04%
2021/06/23	0	0.00	6	53.58	54.50	-6	2,648	-0.23%
2021/06/22	0	0.00	1	52.40	52.70	-1	2,760	-0.04%
2021/06/21	0	0.00	5	53.80	52.10	-5	2,788	-0.18%
2021/06/17	0	0.00	3	53.20	53.20	-3	2,939	-0.10%
2021/06/11	1	52.30	10	52.80	52.70	-9	3,238	-0.28%
2021/06/09	2	51.90	1	51.70	51.60	1	3,380	0.03%
2021/06/08	0.1	52.00	0	0.00	51.80	0.1	3,476	0.00%
2021/06/07	0.1	52.40	0	0.00	52.40	0.1	3,609	0.00%
2021/06/04	0.1	52.50	0	0.00	52.80	0.1	3,761	0.00%
2021/06/03	0.1	52.50	0	0.00	52.30	0.1	3,825	0.00%
2021/06/02	0.2	53.20	0	0.00	52.30	0.2	3,852	0.01%
2021/06/01	3	53.50	1	53.80	53.80	2	3,856	0.05%
2021/05/31	10	52.90	0	0.00	53.10	10	3,894	0.26%
2021/05/28	1	53.00	0	0.00	53.20	1	3,953	0.03%
2021/05/27	0.1	52.50	1	51.90	53.10	-0.9	4,034	-0.02%
2021/05/26	0.1	52.50	0	0.00	52.60	0.1	4,173	0.00%
2021/05/25	2.1	52.31	5	52.50	52.80	-3	4,305	-0.07%
2021/05/24	0.2	51.05	0	0.00	51.40	0.2	4,431	0.00%
2021/05/21	16.1	51.44	23	50.90	51.00	-6.9	4,569	-0.15%
2021/05/20	5.1	50.50	0	0.00	50.50	5.1	4,730	0.11%
2021/05/19	3.2	50.38	0	0.00	50.20	3.2	4,839	0.07%
2021/05/18	2	50.50	0	0.00	51.50	2	5,028	0.04%
2021/05/13	2	51.55	5	50.38	51.30	-3	5,619	-0.05%
2021/05/12	3	51.47	11	49.55	50.50	-8	5,974	-0.13%
2021/05/11	4	54.00	0	0.00	53.40	4	6,523	0.06%
2021/05/10	3	56.43	0	0.00	56.30	3	6,778	0.04%
2021/05/07	20	57.65	12	57.54	57.40	8	7,076	0.11%
2021/05/06	0	0.00	10	56.40	56.60	-10	7,306	-0.14%
2021/05/04	8	57.10	0	0.00	56.50	8	7,753	0.10%
2021/05/03	0.1	60.50	1	60.30	59.90	-1	7,874	-0.01%
2021/04/29	10	61.30	4	61.60	60.90	6	7,962	0.08%
2021/04/28	20	60.00	0	0.00	60.00	20	8,044	0.25%
2021/04/27	0	0.00	90	59.64	59.40	-90	8,246	-1.09%
2021/04/26	3	59.40	0	0.00	59.90	3	8,506	0.04%
2021/04/23	2	59.45	0	0.00	59.50	2	8,950	0.02%
2021/04/22	9	60.39	0	0.00	59.50	9	9,136	0.10%
2021/04/21	15	61.93	1	62.00	61.60	14	9,541	0.15%
2021/04/20	11	62.35	11	62.45	62.80	0	9,662	0.00%
2021/04/16	0	0.00	2	61.10	61.10	-2	9,702	-0.02%
2021/04/15	1	60.70	1	61.60	61.80	0	9,705	0.00%
2021/04/14	1	60.00	1	59.30	60.00	0	9,741	0.00%
2021/04/13	6	60.55	2	60.70	60.40	4	9,761	0.04%
2021/04/12	1	61.60	0	0.00	61.50	1	9,769	0.01%
2021/04/09	86	63.33	0	0.00	62.10	86	9,773	0.88%
2021/04/08	0	0.00	72	62.83	63.10	-72	9,761	-0.74%
2021/04/07	5	62.00	1	62.60	62.80	4	9,847	0.04%
2021/04/06	0	0.00	1	62.10	62.00	-1	9,888	-0.01%
2021/04/01	21	63.96	4	62.20	62.30	17	9,866	0.17%
2021/03/31	2	63.80	10	63.80	63.60	-8	9,826	-0.08%
2021/03/30	0	0.00	1	63.70	64.00	-1	9,797	-0.01%
2021/03/29	10	62.70	0	0.00	62.80	10	9,781	0.10%
2021/03/26	53	61.96	0	0.00	62.40	53	9,785	0.54%
2021/03/25	4	61.15	81	61.20	61.10	-77	9,767	-0.79%
2021/03/23	13	63.71	0	0.00	63.70	13	9,775	0.13%
2021/03/22	2	66.45	3	64.80	64.80	-1	9,745	-0.01%
2021/03/19	0	0.00	10	65.78	65.80	-10	9,687	-0.10%
2021/03/18	28	64.84	1	63.70	64.80	27	9,600	0.28%
2021/03/17	11	63.97	0	0.00	63.40	11	9,543	0.12%
2021/03/16	1	64.20	30	64.00	64.20	-29	9,585	-0.30%
2021/03/15	0	0.00	1	65.00	64.10	-1	9,611	-0.01%
2021/03/12	10	65.10	2	64.70	64.70	8	9,597	0.08%
2021/03/11	30	64.60	16	65.38	65.70	14	9,602	0.15%
2021/03/10	61	63.90	2	64.05	64.20	59	9,550	0.62%
2021/03/09	1	61.60	0	0.00	61.90	1	9,537	0.01%
2021/03/08	10	61.20	0	0.00	61.40	10	9,758	0.10%
2021/03/05	10	60.50	2	60.70	60.70	8	9,768	0.08%
2021/03/04	0	0.00	1	60.80	60.30	-1	9,779	-0.01%
2021/03/03	2	61.00	2	60.45	61.00	0	9,755	0.00%
2021/03/02	2	61.40	0	0.00	60.50	2	9,771	0.02%
2021/02/26	2	61.80	0	0.00	61.00	2	9,731	0.02%
2021/02/25	13	64.17	100	64.22	64.10	-87	9,661	-0.90%
2021/02/24	1	65.10	5	63.98	65.00	-4	9,547	-0.04%
2021/02/23	6	62.75	8	63.30	63.10	-2	9,452	-0.02%
2021/02/22	4	64.80	24	65.08	64.80	-20	9,440	-0.21%
2021/02/19	3	65.33	6	65.57	65.40	-3	9,336	-0.03%
2021/02/18	3	63.73	5	63.50	64.20	-2	9,277	-0.02%
2021/02/17	5	64.30	56	64.06	64.90	-51	9,156	-0.56%
2021/02/05	0	0.00	4	61.45	60.80	-4	8,941	-0.04%
2021/02/04	20	59.28	3	60.03	60.30	17	8,638	0.20%
2021/02/03	63	58.99	67	60.04	58.90	-4	8,623	-0.05%
2021/02/02	7	59.17	16	59.35	59.90	-9	8,293	-0.11%
2021/02/01	0	0.00	1	56.00	57.90	-1	7,781	-0.01%
2021/01/29	1	56.40	4	55.60	55.70	-3	7,690	-0.04%
2021/01/28	0	0.00	12	55.53	56.00	-12	7,533	-0.16%
2021/01/27	17	54.66	1	54.10	54.50	16	7,387	0.22%
2021/01/26	1	56.40	0	0.00	53.90	1	7,305	0.01%
2021/01/25	1	55.40	11	55.04	55.80	-10	7,138	-0.14%
2021/01/22	20	54.70	12	54.12	54.30	8	7,269	0.11%
2021/01/21	25	54.12	4	53.35	53.90	21	7,174	0.29%
2021/01/20	29	54.61	11	53.54	53.50	18	7,055	0.26%
2021/01/19	60	54.44	103	54.39	54.50	-43	6,859	-0.63%	大賣/
2021/01/18	11	53.99	30	53.74	54.20	-19	6,599	-0.29%
2021/01/15	1	51.80	101	52.19	52.40	-100	6,168	-1.62%	大賣/
2021/01/14	30	50.22	10	51.03	52.30	20	6,031	0.33%
2021/01/13	83	48.85	20	49.05	49.15	63	5,572	1.13%
2021/01/12	6	47.52	10	47.51	47.80	-4	5,425	-0.07%
2021/01/11	10	48.28	0	0.00	48.25	10	5,352	0.19%
2021/01/08	10	48.20	6	47.95	48.70	4	5,373	0.07%
2021/01/07	0	0.00	10	48.35	48.70	-10	5,446	-0.18%
2021/01/06	1	47.65	2	48.70	47.50	-1	5,412	-0.02%
2021/01/05	0	0.00	11	48.71	49.00	-11	5,344	-0.21%
2021/01/04	6	48.77	6	48.96	49.00	0	5,346	0.00%
2020/12/31	0	0.00	1	49.00	48.75	-1	5,357	-0.02%
2020/12/30	14	49.03	9	49.07	49.00	5	5,348	0.09%
2020/12/29	5	47.63	19	47.87	48.40	-14	5,288	-0.26%
2020/12/28	20	47.22	0	0.00	47.15	20	5,226	0.38%
2020/12/25	1	47.40	1	47.35	46.90	0	5,213	0.00%
2020/12/24	0	0.00	2	47.23	47.10	-2	5,212	-0.04%
2020/12/23	3	46.73	0	0.00	46.75	3	5,212	0.06%
2020/12/22	4	47.10	0	0.00	46.80	4	5,254	0.08%
2020/12/21	7	47.71	0	0.00	47.75	7	5,272	0.13%
2020/12/17	0	0.00	2	48.85	49.15	-2	5,210	-0.04%
2020/12/16	2	48.25	1	48.45	48.50	1	5,207	0.02%
2020/12/15	7	48.74	1	49.10	47.85	6	5,235	0.11%
2020/12/14	2	48.75	2	49.20	48.50	0	5,193	0.00%
2020/12/11	4	48.18	3	47.98	48.50	1	5,192	0.02%
2020/12/10	1	48.15	1	47.95	47.95	0	5,300	0.00%
2020/12/09	1	48.75	3	48.78	48.75	-2	5,271	-0.04%
2020/12/08	1	49.00	1	49.50	48.85	0	5,257	0.00%
2020/12/07	2	48.75	3	48.87	49.00	-1	5,276	-0.02%
2020/12/04	1	48.45	0	0.00	48.50	1	5,253	0.02%
2020/12/03	5	49.01	5	48.91	49.00	0	5,292	0.00%
2020/12/02	2	47.55	4	48.68	48.80	-2	5,298	-0.04%
2020/11/27	4	47.09	4	47.06	47.15	0	5,235	0.00%
2020/11/26	11	46.70	0	0.00	46.95	11	5,295	0.21%
2020/11/25	2	47.95	2	47.63	47.25	0	5,295	0.00%
2020/11/24	11	48.23	16	47.39	47.15	-5	5,339	-0.09%
2020/11/23	0	0.00	1	47.70	48.10	-1	5,487	-0.02%
2020/11/19	81	47.91	10	47.95	48.00	71	6,280	1.13%
2020/11/18	0	0.00	2	46.90	47.15	-2	6,249	-0.03%
2020/11/17	51	47.15	23	47.06	47.05	28	6,220	0.45%
2020/11/16	1	47.75	2	47.88	47.60	-1	6,230	-0.02%
2020/11/13	0	0.00	2	47.10	47.05	-2	6,161	-0.03%
2020/11/11	68	47.00	2	46.98	46.95	66	6,126	1.08%
2020/11/10	0	0.00	10	46.75	46.85	-10	5,999	-0.17%
2020/11/09	0	0.00	1	47.10	46.80	-1	5,921	-0.02%
2020/11/06	17	46.92	3	46.82	47.15	14	5,840	0.24%
2020/11/05	2	46.90	15	46.66	46.65	-13	5,665	-0.23%
2020/11/04	1	46.25	0	0.00	45.45	1	5,552	0.02%
2020/11/03	0	0.00	7	45.77	45.70	-7	5,484	-0.13%
2020/11/02	0	0.00	16	45.21	45.25	-16	5,409	-0.30%
2020/10/30	7	45.06	13	45.40	44.40	-6	5,310	-0.11%
2020/10/28	5	43.40	0	0.00	43.45	5	5,112	0.10%
2020/10/22	0	0.00	3	44.65	44.70	-3	5,215	-0.06%
2020/10/16	1	44.00	2	44.40	44.05	-1	5,293	-0.02%
2020/10/15	2	45.45	1	45.35	45.00	1	5,344	0.02%
2020/10/14	0	0.00	17	44.55	44.60	-17	5,391	-0.32%
2020/10/13	1	44.10	1	43.80	44.05	0	5,530	0.00%
2020/10/12	0	0.00	1	44.05	44.00	-1	5,589	-0.02%
2020/10/08	1	44.20	1	44.15	44.25	0	5,594	0.00%
2020/10/07	0	0.00	2	44.10	43.85	-2	5,633	-0.04%
2020/10/06	2	43.80	7	43.76	43.90	-5	5,709	-0.09%
2020/10/05	0	0.00	5	42.90	43.00	-5	5,753	-0.09%
2020/09/30	1	42.80	0	0.00	42.75	1	5,834	0.02%
2020/09/29	0	0.00	5	42.40	42.65	-5	5,923	-0.08%
2020/09/28	2	41.90	0	0.00	41.95	2	6,092	0.03%
2020/09/25	6	41.63	0	0.00	42.00	6	6,222	0.10%
2020/09/24	3	42.50	0	0.00	42.50	3	6,207	0.05%
2020/09/22	0	0.00	1	43.50	43.40	-1	6,191	-0.02%
2020/09/21	5	43.32	0	0.00	43.00	5	6,186	0.08%
2020/09/17	1	44.15	0	0.00	44.60	1	6,310	0.02%
2020/09/16	3	44.82	2	44.88	44.60	1	6,286	0.02%
2020/09/15	0	0.00	4	45.11	45.40	-4	6,253	-0.06%
2020/09/14	0	0.00	4	44.25	44.05	-4	6,179	-0.06%
2020/09/11	2	42.90	1	43.75	42.85	1	6,184	0.02%
2020/09/10	6	43.07	1	42.95	43.65	5	6,151	0.08%
2020/09/09	1	43.30	2	43.50	43.40	-1	6,100	-0.02%
2020/09/08	1	43.20	1	43.80	43.15	0	6,056	0.00%
2020/09/07	3	44.07	5	44.50	43.80	-2	5,985	-0.03%
2020/09/04	1	42.10	1	43.90	44.00	0	5,950	0.00%
2020/09/03	5	43.02	0	0.00	42.50	5	5,931	0.08%
2020/09/02	5	43.00	0	0.00	42.90	5	5,994	0.08%
2020/09/01	8	44.01	0	0.00	43.90	8	5,970	0.13%
2020/08/31	2	46.25	5	45.27	44.70	-3	5,915	-0.05%
2020/08/28	10	46.00	0	0.00	45.85	10	5,923	0.17%
2020/08/27	0	0.00	15	46.66	46.40	-15	5,964	-0.25%
2020/08/26	15	46.80	22	46.67	46.55	-7	5,783	-0.12%
2020/08/25	2	45.00	34	44.50	45.00	-32	5,292	-0.60%
2020/08/24	0	0.00	10	41.68	42.45	-10	4,943	-0.20%
2020/08/21	3	39.95	0	0.00	40.00	3	4,879	0.06%
2020/08/20	9	39.15	8	39.68	39.35	1	4,855	0.02%
2020/08/19	2	40.83	3	40.87	40.60	-1	4,778	-0.02%
2020/08/18	2	41.15	0	0.00	40.95	2	4,762	0.04%
2020/08/17	9	41.57	1	41.55	41.45	8	4,754	0.17%
2020/08/13	2	41.43	0	0.00	41.35	2	4,785	0.04%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/11	1	41.55	0	0.00	41.70	1	4,801	0.02%
2020/08/10	0	0.00	1	42.75	42.20	-1	4,800	-0.02%
2020/08/07	0	0.00	2	42.10	42.25	-2	4,820	-0.04%
2020/08/06	2	41.88	8	42.03	41.90	-6	4,902	-0.12%
2020/08/05	4	42.31	1	42.80	42.15	3	4,965	0.06%
2020/08/04	4	42.06	0	0.00	42.30	4	4,934	0.08%
2020/08/03	1	41.50	0	0.00	41.50	1	4,939	0.02%
2020/07/30	1	41.35	2	41.78	41.75	-1	4,821	-0.02%
2020/07/29	1	40.50	1	40.70	40.35	0	4,748	0.00%
2020/07/28	7	40.94	0	0.00	40.15	7	4,759	0.15%
2020/07/27	6	41.09	0	0.00	40.85	6	4,806	0.12%
2020/07/24	4	42.14	0	0.00	41.70	4	4,789	0.08%
2020/07/23	1	43.05	0	0.00	43.00	1	4,732	0.02%
2020/07/22	4	43.75	6	43.71	43.65	-2	4,701	-0.04%
2020/07/21	8	42.60	1	42.50	42.50	7	4,640	0.15%
2020/07/20	33	43.26	1	42.95	42.95	32	4,574	0.70%
2020/07/17	3	46.22	0	0.00	46.30	3	4,432	0.07%
2020/07/16	0	0.00	16	46.19	46.00	-16	4,292	-0.37%
2020/07/15	3	46.15	0	0.00	45.95	3	4,248	0.07%
2020/07/14	1	45.60	17	45.86	45.60	-16	4,313	-0.37%
2020/07/13	9	46.09	0	0.00	45.90	9	4,271	0.21%
2020/07/10	6	46.77	0	0.00	46.55	6	4,210	0.14%
2020/07/09	1	47.65	3	48.33	47.85	-2	4,137	-0.05%
2020/07/08	12	47.27	0	0.00	47.35	12	4,053	0.30%
2020/07/07	33	47.81	2	47.95	47.70	31	3,978	0.78%
2020/07/06	3	48.72	5	49.30	48.75	-2	3,839	-0.05%
2020/07/03	0	0.00	1	49.00	48.60	-1	3,754	-0.03%
2020/07/02	0	0.00	1	48.50	48.55	-1	3,762	-0.03%
2020/07/01	0	0.00	6	48.48	48.50	-6	3,760	-0.16%
2020/06/30	5	47.30	0	0.00	47.90	5	3,753	0.13%
2020/06/29	8	46.29	0	0.00	46.15	8	3,738	0.21%
2020/06/24	8	48.25	5	48.59	47.75	3	3,646	0.08%
2020/06/23	2	49.35	0	0.00	49.40	2	3,540	0.06%
2020/06/22	5	49.60	0	0.00	49.20	5	3,532	0.14%
2020/06/19	1	49.90	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	1	50.90	50.90	-1	3,480	-0.03%
2020/06/16	1	48.80	1	49.20	49.00	0	3,443	0.00%
2020/06/15	4	48.48	2	48.73	48.05	2	3,481	0.06%
2020/06/12	1	48.00	1	48.50	49.10	0	3,496	0.00%
2020/06/11	0	0.00	3	50.47	49.20	-3	3,480	-0.09%
2020/06/10	0	0.00	2	51.90	52.10	-2	3,405	-0.06%
2020/06/09	1	49.70	7	51.09	51.30	-6	3,344	-0.18%
2020/06/08	8	49.04	1	48.95	49.50	7	3,269	0.21%
2020/06/05	1	49.30	0	0.00	49.55	1	3,237	0.03%
2020/06/04	1	49.50	0	0.00	49.40	1	3,243	0.03%
2020/06/03	2	49.50	3	49.97	50.00	-1	3,227	-0.03%
2020/06/02	2	48.43	9	48.21	48.40	-7	3,117	-0.22%
2020/06/01	0	0.00	7	47.64	47.50	-7	3,088	-0.23%
2020/05/29	3	46.75	0	0.00	46.35	3	3,079	0.10%
2020/05/27	1	46.85	2	46.95	46.90	-1	3,085	-0.03%
2020/05/25	1	45.50	0	0.00	46.50	1	3,166	0.03%
2020/05/22	4	46.30	0	0.00	46.30	4	3,197	0.13%
2020/05/18	5	47.00	0	0.00	47.00	5	3,246	0.15%
2020/05/15	4	47.63	1	48.40	47.95	3	3,274	0.09%
2020/05/14	9	48.61	5	49.16	47.80	4	3,272	0.12%
2020/05/13	1	49.75	15	50.20	50.40	-14	3,215	-0.44%
2020/05/12	1	49.25	16	49.17	49.65	-15	3,169	-0.47%
2020/05/08	1	47.70	5	48.50	47.65	-4	3,110	-0.13%
2020/05/07	2	46.60	6	47.42	47.75	-4	3,094	-0.13%
2020/05/06	0	0.00	5	46.50	46.35	-5	3,107	-0.16%
2020/05/05	0	0.00	5	46.00	46.00	-5	3,148	-0.16%
2020/05/04	2	45.55	2	45.68	45.50	0	3,161	0.00%
2020/04/30	6	47.26	0	0.00	47.10	6	3,151	0.19%
2020/04/29	1	48.10	4	48.30	47.80	-3	3,149	-0.10%
2020/04/27	3	47.45	0	0.00	47.40	3	3,240	0.09%
2020/04/23	4	47.50	0	0.00	46.85	4	3,272	0.12%
2020/04/21	0	0.00	6	47.85	46.10	-6	3,275	-0.18%
2020/04/17	2	47.70	12	47.55	47.75	-10	3,221	-0.31%
2020/04/16	1	46.00	7	45.05	46.05	-6	3,149	-0.19%
2020/04/15	1	44.45	1	44.95	44.45	0	3,145	0.00%
2020/04/14	3	43.83	0	0.00	44.00	3	3,159	0.09%
2020/04/13	5	43.60	0	0.00	43.15	5	3,170	0.16%
2020/04/09	0	0.00	1	44.25	44.25	-1	3,222	-0.03%
2020/04/08	3	43.25	6	42.73	43.45	-3	3,221	-0.09%
2020/04/07	1	41.60	7	42.11	42.40	-6	3,174	-0.19%
2020/04/06	0	0.00	3	40.40	40.40	-3	3,131	-0.10%
2020/04/01	0	0.00	10	40.15	40.00	-10	3,106	-0.32%
2020/03/31	0	0.00	8	39.44	38.60	-8	3,078	-0.26%
2020/03/30	6	38.01	1	37.90	38.60	5	3,049	0.16%
2020/03/27	11	38.89	1	38.75	38.70	10	3,043	0.33%
2020/03/26	5	39.01	0	0.00	38.65	5	3,014	0.17%
2020/03/25	2	39.50	7	39.11	39.40	-5	3,008	-0.17%
2020/03/24	1	36.95	0	0.00	36.50	1	2,964	0.03%
2020/03/23	0	0.00	18	35.50	35.10	-18	2,947	-0.61%
2020/03/20	5	35.85	4	36.55	36.55	1	2,945	0.03%
2020/03/19	6	36.09	1	34.10	34.00	5	2,929	0.17%
2020/03/18	1	39.20	3	37.75	37.75	-2	2,896	-0.07%
2020/03/17	8	38.68	10	39.40	39.30	-2	2,899	-0.07%
2020/03/16	18	40.44	7	41.66	40.00	11	2,936	0.37%
2020/03/13	8	39.56	2	39.10	41.00	6	2,914	0.21%
2020/03/12	40	43.54	0	0.00	42.95	40	2,885	1.39%
2020/03/11	1	46.70	5	47.20	46.70	-4	2,843	-0.14%
2020/03/10	5	45.00	18	45.16	46.10	-13	2,833	-0.46%
2020/03/09	12	45.58	0	0.00	45.30	12	2,855	0.42%
2020/03/06	0	0.00	3	48.35	48.30	-3	2,814	-0.11%
2020/03/05	1	49.15	5	49.30	49.15	-4	2,852	-0.14%
2020/03/04	0	0.00	3	48.52	48.35	-3	2,891	-0.10%
2020/03/03	11	49.35	0	0.00	49.00	11	2,901	0.38%
2020/03/02	6	48.12	0	0.00	48.50	6	2,884	0.21%
2020/02/27	18	49.13	1	49.15	48.95	17	2,867	0.59%
2020/02/26	20	50.45	0	0.00	50.10	20	2,879	0.69%
2020/02/25	8	50.83	0	0.00	51.00	8	2,863	0.28%
2020/02/24	6	51.80	2	51.95	51.80	4	2,903	0.14%
2020/02/21	0	0.00	1	53.20	52.90	-1	2,933	-0.03%
2020/02/20	2	53.55	0	0.00	53.20	2	2,964	0.07%
2020/02/19	9	53.72	5	53.60	53.50	4	2,975	0.13%
2020/02/18	8	53.04	0	0.00	52.30	8	2,953	0.27%
2020/02/17	0	0.00	7	53.36	53.50	-7	3,061	-0.23%
2020/02/12	7	52.57	0	0.00	52.80	7	3,369	0.21%
2020/02/11	0	0.00	6	52.10	52.30	-6	3,417	-0.18%
2020/02/10	8	51.26	1	51.30	51.20	7	3,575	0.20%
2020/02/07	0	0.00	4	52.45	52.40	-4	3,887	-0.10%
2020/02/06	1	52.30	6	52.52	52.80	-5	4,146	-0.12%
2020/02/05	0	0.00	2	51.60	52.10	-2	4,369	-0.05%
2020/02/04	3	52.13	0	0.00	52.10	3	4,586	0.07%
2020/02/03	4	50.00	0	0.00	51.00	4	4,680	0.09%
2020/01/31	0	0.00	1	53.20	53.00	-1	4,735	-0.02%
2020/01/30	0	0.00	19	53.60	53.20	-19	5,243	-0.36%
2020/01/20	2	59.10	1	59.10	59.10	1	5,266	0.02%
2020/01/16	1	59.60	1	59.40	59.40	0	5,400	0.00%
2020/01/15	10	60.03	1	60.10	59.80	9	5,465	0.16%
2020/01/14	2	60.65	2	60.50	60.70	0	5,703	0.00%
2020/01/13	4	60.20	0	0.00	60.30	4	5,772	0.07%
2020/01/09	8	59.96	0	0.00	59.70	8	5,932	0.13%
2020/01/08	4	60.23	1	59.70	59.70	3	6,020	0.05%
2020/01/07	12	61.52	0	0.00	61.20	12	6,092	0.20%
2020/01/06	0	0.00	2	62.35	62.10	-2	6,167	-0.03%
2020/01/02	5	64.30	3	63.97	64.10	2	6,331	0.03%
2019/12/25	1	62.50	2	62.40	62.60	-1	7,195	-0.01%
2019/12/24	5	62.30	0	0.00	62.30	5	7,296	0.07%
2019/12/23	0	0.00	1	63.00	62.80	-1	7,328	-0.01%
2019/12/20	3	62.73	1	63.10	62.60	2	7,369	0.03%
2019/12/19	1	62.30	2	62.60	62.50	-1	7,607	-0.01%
2019/12/18	1	62.60	13	62.68	62.40	-12	7,631	-0.16%
2019/12/17	1	62.70	4	62.95	62.80	-3	7,667	-0.04%
2019/12/16	0	0.00	2	62.55	62.90	-2	7,693	-0.03%
2019/12/13	3	61.90	3	62.90	61.90	0	7,714	0.00%
2019/12/12	1	62.90	0	0.00	62.90	1	7,743	0.01%
2019/12/11	1	64.20	0	0.00	63.30	1	7,751	0.01%
2019/12/10	0	0.00	0.1	64.40	63.50	-0.1	7,871	0.00%
2019/12/06	3	62.67	5	63.00	62.50	-2	8,147	-0.02%
2019/12/05	4	63.50	0	0.00	63.30	4	8,208	0.05%
2019/12/03	1	61.80	1	61.60	61.70	0	8,485	0.00%
2019/12/02	5	61.30	0	0.00	61.20	5	8,479	0.06%
2019/11/29	1	63.20	16	63.13	62.50	-15	8,447	-0.18%
2019/11/28	2	64.25	0	0.00	63.80	2	8,477	0.02%
2019/11/27	2	64.00	1	64.10	64.00	1	8,499	0.01%
2019/11/26	3.1	64.20	1	64.10	64.10	2.1	8,509	0.02%
2019/11/25	3	63.97	6	63.90	63.70	-3	8,510	-0.04%
2019/11/22	6	64.05	1	64.00	63.90	5	8,547	0.06%
2019/11/21	3	64.03	6	63.70	64.30	-3	8,765	-0.03%
2019/11/20	1	65.40	3	65.20	65.30	-2	8,814	-0.02%
2019/11/18	0	0.00	6	66.73	66.70	-6	9,281	-0.06%
2019/11/15	4	67.05	0	0.00	66.40	4	9,341	0.04%
2019/11/14	2	67.65	6	67.18	67.10	-4	9,384	-0.04%
2019/11/13	3	66.83	12	65.70	66.90	-9	9,347	-0.10%
2019/11/12	16	65.69	3	65.90	65.90	13	9,479	0.14%
2019/11/11	1	64.50	4	64.45	64.00	-3	9,646	-0.03%
2019/11/08	0	0.00	41	66.70	66.90	-41	9,641	-0.43%
2019/11/07	14	66.74	6	65.77	66.30	8	9,805	0.08%
2019/11/06	7	66.90	4	67.53	66.60	3	9,818	0.03%
2019/11/05	52	67.17	6	67.13	66.50	46	9,702	0.47%
2019/11/04	6	65.70	10	65.56	65.60	-4	9,686	-0.04%
2019/11/01	13	64.02	1	64.80	63.90	12	9,845	0.12%
2019/10/31	2	64.65	6	64.77	65.00	-4	10,188	-0.04%
2019/10/30	11	63.85	0	0.00	63.90	11	10,575	0.10%
2019/10/29	7	66.73	4	65.65	64.60	3	10,517	0.03%
2019/10/28	1	64.70	4	65.03	64.40	-3	10,022	-0.03%
2019/10/25	3	64.13	0	0.00	64.20	3	9,933	0.03%
2019/10/24	2	63.40	1	63.90	64.00	1	9,892	0.01%
2019/10/23	1	62.80	3	62.90	62.70	-2	9,849	-0.02%
2019/10/22	11	63.42	6	65.18	63.10	5	9,833	0.05%
2019/10/21	1	64.00	0	0.00	64.30	1	9,599	0.01%
2019/10/18	2	63.40	0	0.00	63.40	2	9,584	0.02%
2019/10/17	0	0.00	2	63.20	63.30	-2	9,579	-0.02%
2019/10/16	2	63.00	5	63.08	63.30	-3	9,571	-0.03%
2019/10/15	11	62.81	8	62.71	62.30	3	9,508	0.03%
2019/10/14	6	62.57	1	63.00	62.30	5	9,441	0.05%
2019/10/09	3	62.33	5	62.50	62.20	-2	9,397	-0.02%
2019/10/08	2	63.60	9	63.22	62.60	-7	9,464	-0.07%
2019/10/04	2	62.70	2	62.65	62.50	0	9,463	0.00%
2019/10/03	1	63.70	36	63.13	63.60	-35	9,263	-0.38%
2019/10/02	2	62.05	43	62.38	62.50	-41	9,151	-0.45%
2019/10/01	1	61.30	17	61.78	61.00	-16	8,990	-0.18%
2019/09/27	19	59.23	3	58.70	59.10	16	8,875	0.18%
2019/09/26	25	60.84	0	0.00	60.50	25	8,827	0.28%
2019/09/25	9	60.77	1	61.20	61.00	8	8,887	0.09%
2019/09/24	10	62.10	13	61.96	61.50	-3	9,042	-0.03%
2019/09/23	0	0.00	12	61.41	61.20	-12	8,835	-0.14%
2019/09/20	0	0.00	6	60.97	61.20	-6	8,840	-0.07%
2019/09/19	9	60.83	0	0.00	60.30	9	8,815	0.10%
2019/09/18	3	60.50	0	0.00	61.10	3	8,834	0.03%
2019/09/17	2	61.50	3	61.90	61.00	-1	8,793	-0.01%
2019/09/16	24	61.44	1	61.30	61.30	23	8,788	0.26%
2019/09/12	6	62.65	2	62.95	62.40	4	8,809	0.05%
2019/09/11	14	61.44	14	62.04	61.80	0	8,800	0.00%
2019/09/10	5	60.90	25	61.00	61.80	-20	8,753	-0.23%
2019/09/09	16	60.39	12	61.09	60.30	4	8,612	0.05%
2019/09/06	24	60.26	10	61.44	59.80	14	8,539	0.16%
2019/09/05	0	0.00	6	60.35	59.70	-6	8,305	-0.07%
2019/09/04	0	0.00	6	59.40	59.20	-6	8,278	-0.07%
2019/09/03	16	58.95	0	0.00	58.80	16	8,340	0.19%
2019/09/02	13	59.38	1	59.30	59.10	12	8,384	0.14%
2019/08/30	6	58.85	8	59.10	59.10	-2	8,349	-0.02%
2019/08/29	1	58.20	1	58.20	58.00	0	8,373	0.00%
2019/08/28	0	0.00	6	58.00	57.80	-6	8,474	-0.07%
2019/08/27	3	57.93	8	58.04	57.50	-5	8,496	-0.06%
2019/08/26	29	57.53	3	57.43	56.70	26	8,490	0.31%
2019/08/23	8	60.80	4	61.43	61.20	4	8,348	0.05%
2019/08/22	10	62.67	5	63.74	62.20	5	8,279	0.06%
2019/08/21	2	61.95	10	61.61	61.80	-8	7,926	-0.10%
2019/08/20	2	61.05	7	60.83	60.20	-5	7,874	-0.06%
2019/08/19	6	61.03	1	60.60	60.70	5	7,874	0.06%
2019/08/15	16	59.71	0	0.00	59.00	16	7,687	0.21%
2019/08/14	7	62.14	6	62.08	62.20	1	7,419	0.01%
2019/08/12	6	60.97	4	60.20	60.00	2	7,064	0.03%
2019/08/08	2	59.55	15	58.70	58.70	-13	6,838	-0.19%
2019/08/07	11	58.89	15	59.23	58.40	-4	6,678	-0.06%
2019/08/06	7	58.51	8	58.75	60.40	-1	6,522	-0.02%
2019/08/05	3	61.43	5	59.94	58.60	-2	6,359	-0.03%
2019/08/02	24	59.77	15	59.51	59.90	9	6,038	0.15%
2019/08/01	10	56.79	37	57.32	58.80	-27	5,477	-0.49%
2019/07/31	2	53.60	41	53.63	53.50	-39	5,012	-0.78%
2019/07/30	35	51.83	3	51.70	51.90	32	4,981	0.64%
2019/07/29	2	53.45	3	53.70	53.40	-1	5,016	-0.02%
2019/07/26	5	53.30	12	53.25	53.30	-7	5,047	-0.14%
2019/07/25	1	53.60	42	53.78	53.80	-41	5,065	-0.81%
2019/07/24	11	51.69	0	0.00	52.90	11	5,037	0.22%
2019/07/23	10	51.70	0	0.00	51.70	10	5,134	0.19%
2019/07/22	5	52.00	0	0.00	51.80	5	5,137	0.10%
2019/07/19	13	53.36	0	0.00	53.50	13	5,151	0.25%
2019/07/18	29	53.82	1	53.40	53.00	28	5,120	0.55%
2019/07/17	5	54.70	0	0.00	55.10	5	5,077	0.10%
2019/07/16	6	56.05	0	0.00	55.80	6	5,016	0.12%
2019/07/15	4	56.08	1	56.30	55.70	3	4,967	0.06%
2019/07/12	5	55.84	0	0.00	56.20	5	4,950	0.10%
2019/07/11	8	56.94	19	57.43	56.80	-11	4,848	-0.23%
2019/07/10	2	55.20	0	0.00	55.50	2	4,634	0.04%
2019/07/08	8	55.63	0	0.00	55.40	8	4,791	0.17%
2019/07/05	1	55.30	0	0.00	55.50	1	4,967	0.02%
2019/07/03	6	54.45	0	0.00	54.50	6	5,013	0.12%
2019/07/02	8	55.89	0	0.00	55.60	8	5,148	0.16%
2019/07/01	2	56.80	7	56.16	56.50	-5	5,152	-0.10%
2019/06/26	2	54.20	2	54.40	54.10	0	5,080	0.00%
2019/06/24	0	0.00	1	55.10	55.70	-1	5,088	-0.02%
2019/06/21	5	55.64	0	0.00	55.00	5	5,125	0.10%
2019/06/19	6	53.32	8	54.49	56.30	-2	5,108	-0.04%
2019/06/18	5	52.26	7	52.76	52.50	-2	4,982	-0.04%
2019/06/17	3	51.20	4	52.40	51.60	-1	4,948	-0.02%
2019/06/14	0	0.00	1	51.50	51.00	-1	4,943	-0.02%
2019/06/12	2	52.30	0	0.00	52.00	2	4,986	0.04%
2019/06/11	4	51.80	1	52.20	51.60	3	5,001	0.06%
2019/06/10	1	50.40	15	50.57	51.00	-14	4,974	-0.28%
2019/06/06	10	48.80	0	0.00	48.65	10	5,141	0.19%
2019/06/05	0	0.00	3	49.83	49.50	-3	5,133	-0.06%
2019/06/04	8	48.86	3	49.78	49.00	5	5,069	0.10%
2019/06/03	2	48.00	5	48.41	48.35	-3	4,984	-0.06%
2019/05/31	2	48.10	0	0.00	48.25	2	5,001	0.04%
2019/05/30	6	48.04	7	49.16	48.20	-1	5,046	-0.02%
2019/05/29	6	46.57	1	47.15	46.60	5	5,021	0.10%
2019/05/24	5	48.78	0	0.00	48.60	5	4,961	0.10%
2019/05/23	1	49.55	1	49.90	50.20	0	4,901	0.00%
2019/05/20	1	52.10	3	52.67	52.30	-2	5,167	-0.04%
2019/05/17	4	53.20	4	53.05	51.80	0	5,326	0.00%
2019/05/16	3	54.70	2	55.30	54.30	1	5,374	0.02%
2019/05/15	1	55.00	0	0.00	55.40	1	5,567	0.02%
2019/05/10	2	58.40	0	0.00	58.00	2	5,551	0.04%
2019/05/02	1	62.30	0	0.00	62.60	1	5,275	0.02%
2019/04/29	4	61.80	0	0.00	61.40	4	5,210	0.08%
2019/04/26	0	0.00	8	68.91	68.20	-8	5,073	-0.16%
2019/04/25	0	0.00	2	69.30	69.60	-2	5,137	-0.04%
2019/04/18	2	68.20	0	0.00	67.60	2	5,206	0.04%
2019/04/12	2	69.80	1	70.00	69.90	1	5,180	0.02%
2019/04/11	0	0.00	3	67.00	67.00	-3	5,076	-0.06%
2019/04/10	0	0.00	2	65.20	65.80	-2	4,800	-0.04%
2019/04/09	2	64.55	0	0.00	64.80	2	4,748	0.04%
2019/04/02	0	0.00	2	61.55	61.90	-2	4,403	-0.05%
2019/03/29	1	60.70	0	0.00	60.70	1	4,286	0.02%
2019/03/26	0	0.00	1	59.10	60.00	-1	4,155	-0.02%
2019/03/21	0	0.00	1	61.00	61.00	-1	4,009	-0.02%
2019/03/13	0	0.00	2	61.80	62.50	-2	3,775	-0.05%
2019/03/12	3	62.70	1	62.90	62.00	2	3,727	0.05%
2019/03/07	1	59.50	0	0.00	57.90	1	3,641	0.03%
2019/03/04	0	0.00	1	60.50	59.40	-1	3,641	-0.03%
2019/02/27	0	0.00	1	57.40	58.20	-1	3,573	-0.03%
2019/02/25	1	58.10	0	0.00	58.50	1	3,532	0.03%
2019/02/20	4	59.25	1	60.30	59.00	3	3,565	0.08%
2019/02/18	1	58.80	1	59.40	58.20	0	3,484	0.00%
2019/02/15	2	55.25	3	56.47	56.70	-1	3,413	-0.03%
2019/02/14	1	55.70	2	56.40	55.00	-1	3,443	-0.03%
2019/02/13	0	0.00	3	53.60	53.50	-3	3,282	-0.09%
2019/01/15	4	49.93	1	49.70	49.70	3	3,226	0.09%
2019/01/14	1	49.80	1	49.65	49.65	0	3,218	0.00%
2019/01/10	1	48.90	3	50.05	49.85	-2	3,201	-0.06%
2019/01/09	0	0.00	2	47.55	48.45	-2	3,096	-0.06%
2019/01/08	0	0.00	20	44.83	45.30	-20	2,971	-0.67%
2019/01/04	20	43.73	0	0.00	43.55	20	2,957	0.68%
2019/01/03	0	0.00	2	45.20	44.60	-2	2,948	-0.07%
2019/01/02	0	0.00	3	44.20	44.35	-3	2,926	-0.10%
2018/12/28	0	0.00	3	44.30	43.45	-3	2,932	-0.10%
2018/12/27	0	0.00	2	43.90	43.70	-2	2,941	-0.07%
2018/12/26	0	0.00	1	44.00	42.80	-1	2,941	-0.03%
2018/12/25	0	0.00	1	42.90	43.10	-1	2,972	-0.03%
2018/12/21	0	0.00	1	42.25	43.00	-1	3,035	-0.03%
2018/12/19	0	0.00	3	45.05	44.50	-3	3,000	-0.10%
2018/12/14	4	42.93	0	0.00	42.95	4	3,025	0.13%
2018/12/13	1	44.40	0	0.00	44.45	1	3,049	0.03%
2018/12/12	3	44.80	0	0.00	45.00	3	3,048	0.10%
2018/12/10	2	44.35	0	0.00	44.35	2	3,060	0.07%
2018/12/07	5	45.00	0	0.00	44.80	5	3,072	0.16%
2018/12/06	2	45.00	0	0.00	44.40	2	3,087	0.06%
2018/12/05	0	0.00	3	47.50	47.50	-3	3,062	-0.10%
2018/12/03	1	46.85	2	48.50	48.60	-1	3,083	-0.03%
2018/11/30	4	45.61	12	45.96	46.00	-8	3,069	-0.26%
2018/11/29	0	0.00	2	44.75	44.45	-2	2,983	-0.07%
2018/11/28	12	41.58	0	0.00	42.30	12	2,850	0.42%
2018/11/20	0	0.00	9	42.49	42.60	-9	2,804	-0.32%
2018/11/19	4	42.40	5	43.40	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	10	40.95	41.10	-10	2,609	-0.38%
2018/11/15	2	39.60	2	39.15	39.45	0	2,533	0.00%
2018/11/14	2	40.95	0	0.00	40.80	2	2,490	0.08%
2018/11/13	0	0.00	10	37.98	40.05	-10	2,384	-0.42%
2018/11/12	0	0.00	31	37.62	37.50	-31	2,262	-1.37%
2018/11/09	37	37.36	3	36.45	36.50	34	2,214	1.54%
2018/11/08	0	0.00	13	39.70	39.50	-13	2,134	-0.61%
2018/11/07	3	38.55	0	0.00	38.50	3	2,098	0.14%
2018/11/06	7	38.84	0	0.00	38.85	7	2,098	0.33%
2018/11/05	6	40.09	0	0.00	39.90	6	2,094	0.29%
2018/11/02	3	40.80	0	0.00	41.00	3	2,096	0.14%
2018/11/01	0	0.00	3	42.10	41.30	-3	2,095	-0.14%
2018/10/31	0	0.00	13	41.30	41.60	-13	2,161	-0.60%
2018/10/30	3	39.65	0	0.00	39.95	3	2,176	0.14%
2018/10/29	5	40.10	0	0.00	39.95	5	2,189	0.23%
2018/10/26	3	41.20	5	41.00	40.00	-2	2,203	-0.09%
2018/10/25	9	41.59	0	0.00	40.90	9	2,219	0.41%
2018/10/23	3	43.90	0	0.00	43.80	3	2,244	0.13%
2018/10/22	5	44.99	15	44.96	44.95	-10	2,275	-0.44%
2018/10/19	6	43.15	2	44.50	43.90	4	2,283	0.18%
2018/10/18	11	43.87	0	0.00	44.00	11	2,271	0.48%
2018/10/17	0	0.00	5	44.81	44.00	-5	2,263	-0.22%
2018/10/16	5	43.80	5	44.15	43.80	0	2,327	0.00%
2018/10/15	0	0.00	3	43.55	43.55	-3	2,401	-0.12%
2018/10/12	2	42.70	1	43.45	43.95	1	2,475	0.04%
2018/10/11	3	43.05	0	0.00	43.05	3	2,478	0.12%
2018/10/09	1	47.90	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	8	49.12	49.20	-8	2,459	-0.33%
2018/10/05	3	47.70	0	0.00	47.75	3	2,491	0.12%
2018/10/04	2	50.40	0	0.00	50.20	2	2,473	0.08%
2018/10/03	5	50.44	2	51.00	50.40	3	2,488	0.12%
2018/10/02	0	0.00	17	51.48	51.40	-17	2,458	-0.69%
2018/10/01	0	0.00	16	50.18	50.40	-16	2,422	-0.66%
2018/09/28	0	0.00	1	48.80	48.85	-1	2,425	-0.04%
2018/09/25	16	48.55	0	0.00	48.25	16	2,441	0.66%
2018/09/21	5	49.18	0	0.00	49.00	5	2,451	0.20%
2018/09/20	0	0.00	7	49.57	49.00	-7	2,524	-0.28%
2018/09/19	0	0.00	12	50.19	50.20	-12	2,482	-0.48%
2018/09/18	1	48.15	0	0.00	48.20	1	2,449	0.04%
2018/09/14	2	47.45	2	47.30	48.45	0	2,438	0.00%
2018/09/13	7	47.30	0	0.00	46.85	7	2,424	0.29%
2018/09/12	2	46.95	0	0.00	48.00	2	2,438	0.08%
2018/09/11	5	47.25	0	0.00	47.30	5	2,439	0.20%
2018/09/10	6	48.95	0	0.00	48.00	6	2,440	0.25%
2018/09/07	13	51.34	0	0.00	51.30	13	2,415	0.54%
2018/09/06	3	54.67	2	54.20	53.80	1	2,382	0.04%
2018/09/03	2	55.45	0	0.00	55.20	2	2,309	0.09%
2018/08/31	3	56.63	0	0.00	57.00	3	2,314	0.13%
2018/08/09	1	59.60	0	0.00	59.60	1	2,390	0.04%
2018/08/07	7	60.10	1	60.00	60.00	6	2,353	0.25%
2018/08/06	0	0.00	3	58.50	58.80	-3	2,257	-0.13%
2018/08/03	1	56.80	1	56.80	57.10	0	2,265	0.00%
2018/07/30	1	57.00	0	0.00	56.50	1	2,214	0.05%
2018/07/27	0	0.00	1	56.10	56.40	-1	2,182	-0.05%
2018/07/20	0	0.00	23	54.33	55.80	-23	2,136	-1.08%
2018/07/19	1	53.70	5	54.10	53.40	-4	2,080	-0.19%
2018/07/18	28	52.92	0	0.00	52.60	28	2,038	1.37%
2018/07/17	0	0.00	17	52.90	53.10	-17	2,021	-0.84%
2018/07/16	3	52.90	0	0.00	52.90	3	2,047	0.15%
2018/07/13	2	54.10	0	0.00	54.20	2	2,049	0.10%
2018/07/12	2	52.60	0	0.00	52.50	2	2,022	0.10%
2018/07/11	7	53.14	0	0.00	53.00	7	2,051	0.34%
2018/07/10	2	54.30	0	0.00	54.30	2	2,046	0.10%
2018/07/06	5	55.22	0	0.00	54.90	5	2,053	0.24%
2018/07/04	1	59.60	0	0.00	59.00	1	2,066	0.05%
2018/07/03	0	0.00	1	59.60	59.80	-1	2,073	-0.05%
2018/07/02	2	61.15	0	0.00	60.00	2	2,065	0.10%
2018/06/29	1	60.90	0	0.00	61.80	1	2,057	0.05%
2018/06/28	1	58.00	1	59.70	59.70	0	1,968	0.00%
2018/06/15	0	0.00	2	61.60	61.50	-2	2,026	-0.10%
2018/06/14	0	0.00	2	61.10	61.10	-2	2,064	-0.10%
2018/06/12	2	62.00	2	60.80	60.80	0	2,089	0.00%
2018/06/08	0	0.00	1	62.10	62.10	-1	2,092	-0.05%
2018/06/07	1	63.60	0	0.00	63.10	1	2,104	0.05%
2018/06/05	3	59.83	1	59.20	59.20	2	2,032	0.10%
2018/06/04	0	0.00	5	58.20	58.80	-5	2,014	-0.25%
2018/05/28	5	59.14	0	0.00	58.50	5	2,205	0.23%
2018/05/17	0	0.00	4	56.30	56.30	-4	2,437	-0.16%
2018/05/09	1	58.50	0	0.00	58.50	1	2,504	0.04%
2018/04/20	2	62.40	0	0.00	61.20	2	3,170	0.06%
2018/04/03	0	0.00	8	63.50	63.20	-8	4,131	-0.19%
2018/03/23	0	0.00	1	60.50	64.50	-1	4,164	-0.02%
2018/03/22	1	64.40	0	0.00	63.30	1	4,141	0.02%
2018/03/21	0	0.00	5	66.60	65.80	-5	4,126	-0.12%
2018/03/20	7	67.77	15	66.20	66.00	-8	4,143	-0.19%
2018/03/19	7	70.10	0	0.00	69.00	7	4,120	0.17%
2018/03/16	7	69.20	0	0.00	71.40	7	4,144	0.17%
2018/03/15	2	68.80	1	68.90	68.80	1	4,142	0.02%
2018/03/13	1	70.00	0	0.00	69.90	1	4,231	0.02%
2018/03/12	5	69.30	2	68.80	68.30	3	4,264	0.07%
2018/03/08	0	0.00	6	70.63	70.00	-6	4,337	-0.14%
2018/03/07	1	71.20	0	0.00	70.70	1	4,361	0.02%
2018/03/06	9	70.07	2	70.90	70.50	7	4,424	0.16%
2018/03/05	10	70.74	0	0.00	70.60	10	4,465	0.22%
2018/03/01	1	73.40	1	73.50	74.00	0	4,472	0.00%
2018/02/27	2	75.60	0	0.00	75.00	2	4,433	0.05%
2018/02/23	2	74.10	3	74.00	74.20	-1	4,593	-0.02%
2018/02/22	13	73.96	2	73.80	74.00	11	4,790	0.23%
2018/02/21	2	73.40	0	0.00	72.80	2	4,746	0.04%
2018/02/12	1	74.00	1	73.80	73.30	0	4,688	0.00%
2018/02/09	1	73.70	1	75.10	74.60	0	4,675	0.00%
2018/02/07	0	0.00	1	78.00	78.90	-1	4,601	-0.02%
2018/02/06	1	75.00	0	0.00	74.30	1	4,559	0.02%
2018/02/02	0	0.00	1	80.80	79.90	-1	4,517	-0.02%
2018/02/01	0	0.00	5	82.00	81.90	-5	4,504	-0.11%
2018/01/30	0	0.00	3	83.37	82.70	-3	4,526	-0.07%
2018/01/29	3	81.97	0	0.00	80.80	3	4,492	0.07%
2018/01/26	0	0.00	5	82.14	82.00	-5	4,449	-0.11%
2018/01/25	0	0.00	3	82.10	82.00	-3	4,443	-0.07%
2018/01/24	10	82.31	1	82.30	82.40	9	4,483	0.20%
2018/01/23	8	81.13	2	82.10	81.40	6	4,510	0.13%
2018/01/18	3	77.67	0	0.00	75.80	3	4,455	0.07%
2018/01/17	3	78.77	0	0.00	77.90	3	4,395	0.07%
2018/01/16	9	81.70	3	80.43	80.30	6	4,293	0.14%
2018/01/15	0	0.00	3	79.30	79.00	-3	4,172	-0.07%
2018/01/12	2	75.70	1	76.50	76.40	1	4,088	0.02%
2018/01/11	1	74.70	0	0.00	74.40	1	4,021	0.02%
2018/01/09	1	78.80	3	80.80	79.30	-2	3,779	-0.05%
2018/01/04	0	0.00	1	88.00	88.00	-1	3,514	-0.03%
2018/01/03	4	85.80	3	88.43	87.30	1	3,549	0.03%