致伸 (4915)-國票-北高雄券商分點個股進出

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
94.9
漲跌
▼1.1
漲幅
-1.15%
成交量
4,208張
產業
上市電子零組件類股
716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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	94.10	0	0.00	94.90	0.1	6,168	0.00%
2024/05/09	1	96.60	0	0.00	96.00	1	6,135	0.02%
2024/05/08	9	99.11	1	99.00	99.20	8	6,069	0.13%
2024/05/07	0	0.00	0.2	95.00	96.20	-0.2	5,972	0.00%
2024/05/06	1	97.00	0	0.00	96.20	1	5,933	0.02%
2024/04/30	12.2	97.47	5.1	97.38	97.00	7.1	5,565	0.13%
2024/04/29	0	0.00	1.1	88.31	89.10	-1.1	5,238	-0.02%
2024/04/24	1	89.40	0	0.00	87.70	1	5,205	0.02%
2024/04/22	0	0.00	0.1	85.20	85.80	-0.1	5,116	0.00%
2024/04/18	0	0.00	4	85.50	87.00	-4	4,989	-0.08%
2024/04/11	0	0.00	0.3	85.60	86.80	-0.3	4,916	-0.01%
2024/03/29	1	85.00	2	83.80	83.70	-1	4,986	-0.02%
2024/03/28	1	86.20	1	86.90	85.80	0	4,785	0.00%
2024/03/27	1	81.90	0	0.00	85.20	1	4,614	0.02%
2024/03/25	0	82.70	0	0.00	82.80	0	4,669	0.00%
2024/03/20	2	87.79	3.3	88.93	85.50	-1.3	4,867	-0.03%
2024/03/19	0	85.10	0.7	84.98	85.00	-0.6	4,775	-0.01%
2024/03/18	1	80.00	1	81.30	80.20	0	4,679	0.00%
2024/03/15	0.1	78.80	1	79.50	78.70	-1	4,653	-0.02%
2024/03/14	11	78.62	511	79.08	79.50	-500	4,607	-10.85%	大賣/鉅額交易
2024/03/13	20.1	78.50	520	78.74	78.70	-499.9	4,524	-11.05%	大賣/鉅額交易
2024/03/12	0	0.00	1	77.30	77.50	-1	4,410	-0.02%
2024/03/11	2	74.20	2	74.60	74.60	0	4,378	0.00%
2024/03/08	0	0.00	500	73.24	73.30	-500	4,365	-11.45%	大賣/鉅額交易
2024/03/07	1	76.50	1.1	75.78	75.80	-0.1	4,238	0.00%
2024/03/06	0	0.00	1	76.90	76.90	-1	4,203	-0.02%
2024/03/04	1.2	75.13	1	73.80	75.70	0.2	4,155	0.00%
2024/02/27	1.1	71.80	0	0.00	72.00	1.1	3,969	0.03%
2024/02/26	1	72.20	1	72.00	72.00	0	3,924	0.00%
2024/02/23	2	71.80	10	72.30	72.40	-8	3,887	-0.21%
2024/02/22	0	0.00	6	72.30	71.20	-6	3,832	-0.16%
2024/02/21	0	0.00	10	69.60	68.90	-10	3,686	-0.27%
2024/02/19	11	68.80	2	69.60	69.10	9	3,650	0.25%
2024/02/16	2	68.40	0	0.00	68.30	2	3,645	0.05%
2024/02/15	0	0.00	2	68.10	68.50	-2	3,661	-0.05%
2024/02/01	0	0.00	5	66.50	66.50	-5	3,653	-0.14%
2024/01/17	11	65.29	2	65.65	65.30	9	4,274	0.21%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/15	1	65.10	0	0.00	65.80	1	4,353	0.02%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/09	0	0.00	1	65.70	64.90	-1	4,406	-0.02%
2024/01/08	5	64.44	1	65.50	65.50	4	4,407	0.09%
2024/01/02	0	0.00	1	68.50	67.50	-1	4,282	-0.02%
2023/12/29	2	67.50	2	67.60	67.70	0	4,260	0.00%
2023/12/27	1	65.60	0	0.00	66.40	1	4,208	0.02%
2023/12/22	1	65.30	0	0.00	65.70	1	4,124	0.02%
2023/12/21	1	66.10	0	0.00	66.20	1	4,084	0.02%
2023/12/20	12	66.60	23	66.74	67.10	-11	4,009	-0.27%
2023/12/19	1	65.30	12	66.95	65.90	-11	3,879	-0.28%
2023/12/18	3	66.47	5	67.32	66.60	-2	3,773	-0.05%
2023/12/15	7	66.51	7	67.33	66.20	0	3,702	0.00%
2023/12/14	501	66.69	2	66.60	66.80	499	3,588	13.90%	大買/鉅額交易
2023/12/13	0	0.00	2	65.50	65.70	-2	3,517	-0.06%
2023/12/12	0	0.00	1	64.40	64.20	-1	3,520	-0.03%
2023/12/11	20	63.56	0	0.00	63.50	20	3,570	0.56%
2023/12/07	2	63.90	0	0.00	63.80	2	4,022	0.05%
2023/12/06	1	64.10	0	0.00	63.90	1	4,072	0.02%
2023/12/04	1	64.70	0	0.00	64.80	1	4,222	0.02%
2023/11/30	5	64.50	0	0.00	64.50	5	4,396	0.11%
2023/11/29	0	0.00	2	65.85	65.50	-2	4,342	-0.05%
2023/11/22	0	0.00	0.1	63.90	64.20	-0.1	4,419	0.00%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/17	1	63.70	0	0.00	63.70	1	4,417	0.02%
2023/11/16	0	0.00	0.1	63.80	63.80	-0.1	4,407	0.00%
2023/11/15	1	63.30	0	0.00	63.70	1	4,398	0.02%
2023/11/14	2	63.85	0	0.00	63.70	2	4,358	0.05%
2023/11/13	1	64.40	0.1	64.60	64.50	1	4,336	0.02%
2023/11/09	208	64.05	5	64.20	64.00	203	4,355	4.66%	大買/鉅額交易
2023/11/07	0	0.00	1	63.50	63.40	-1	4,293	-0.02%
2023/11/06	0	0.00	13	64.53	64.60	-13	4,229	-0.31%
2023/11/03	310	63.23	5	63.30	63.30	305	4,184	7.29%	大買/鉅額交易
2023/11/02	510.1	63.09	6	63.08	63.10	504.1	4,161	12.11%	大買/鉅額交易
2023/11/01	26.2	62.80	10.1	62.43	62.40	16.1	4,091	0.39%
2023/10/30	0	0.00	2	70.00	70.00	-2	3,906	-0.05%
2023/10/24	0	0.00	0.1	71.70	70.50	-0.1	4,120	0.00%
2023/10/05	0	0.00	1	70.30	71.00	-1	4,178	-0.02%
2023/10/04	0	0.00	0	69.10	69.30	0	4,164	0.00%
2023/10/03	0	0.00	2	69.90	69.50	-2	4,146	-0.05%
2023/10/02	0.1	68.70	0	0.00	69.10	0.1	4,167	0.00%
2023/09/26	0	0.00	2	71.70	70.20	-2	4,428	-0.05%
2023/09/25	0	0.00	6	71.43	71.70	-6	4,468	-0.13%
2023/09/22	3	69.80	0	0.00	70.30	3	4,495	0.07%
2023/09/21	0.1	70.05	0	0.00	70.00	0.1	4,626	0.00%
2023/09/20	0.1	71.50	0	0.00	70.90	0.1	4,615	0.00%
2023/09/19	0	0.00	3	73.00	73.00	-3	4,529	-0.07%
2023/09/18	0.1	72.30	0	0.00	72.30	0.1	4,483	0.00%
2023/09/15	2	72.75	2	71.90	71.90	0	4,428	0.00%
2023/09/14	3	72.20	0	0.00	71.80	3	4,349	0.07%
2023/09/13	4	70.70	8	71.98	71.70	-4	4,260	-0.09%
2023/09/12	3	70.60	2	70.95	70.40	1	4,110	0.02%
2023/09/11	1	68.10	1	68.40	67.90	0	3,817	0.00%
2023/09/08	0	0.00	2	68.50	68.30	-2	3,782	-0.05%
2023/09/07	0	0.00	26	69.45	68.30	-26	3,796	-0.68%
2023/09/06	1	67.40	2	68.20	68.00	-1	3,658	-0.03%
2023/09/05	27	67.71	7	67.59	67.80	20	3,589	0.56%
2023/08/31	0	0.00	4	66.23	66.30	-4	3,556	-0.11%
2023/08/30	0	0.00	11	66.11	65.90	-11	3,579	-0.31%
2023/08/25	0	0.00	100	65.00	65.20	-100	3,587	-2.79%
2023/08/18	1	64.90	1	63.90	63.90	0	3,901	0.00%
2023/08/17	1	64.30	0	0.00	64.50	1	3,928	0.03%
2023/08/14	0	0.00	1	62.20	61.90	-1	3,906	-0.03%
2023/08/11	1	62.60	0	0.00	62.80	1	3,924	0.03%
2023/08/08	1	63.90	0	0.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	1	64.50	64.60	-1	3,912	-0.03%
2023/07/31	2	65.15	0	0.00	64.50	2	3,913	0.05%
2023/07/28	0	0.00	5	66.22	66.00	-5	3,870	-0.13%
2023/07/26	0	0.00	1	64.90	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	8	64.46	64.70	-8	3,848	-0.21%
2023/07/24	0	0.00	1	63.60	63.60	-1	3,823	-0.03%
2023/07/21	0	0.00	3	64.70	64.40	-3	3,803	-0.08%
2023/07/18	10	64.90	2	65.00	64.60	8	3,711	0.22%
2023/07/17	0	0.00	7	63.74	64.10	-7	3,697	-0.19%
2023/07/14	0	0.00	0.2	63.60	63.60	-0.2	3,723	-0.01%
2023/07/13	0	0.00	3	64.27	63.30	-3	3,730	-0.08%
2023/07/11	0	0.00	1	61.80	62.00	-1	3,679	-0.03%
2023/07/10	1	60.50	0	0.00	60.50	1	3,681	0.03%
2023/07/07	5	60.94	0	0.00	60.60	5	3,693	0.14%
2023/07/06	3	61.70	0	0.00	61.70	3	3,673	0.08%
2023/07/04	5	61.20	0	0.00	61.40	5	3,530	0.14%
2023/06/26	1	64.70	0	0.00	64.60	1	3,075	0.03%
2023/06/20	6	64.60	0	0.00	65.00	6	3,106	0.19%
2023/06/14	5	66.00	0	0.00	65.70	5	3,189	0.16%
2023/06/13	0	0.00	1	66.20	66.30	-1	3,252	-0.03%
2023/06/08	2	65.00	0	0.00	64.90	2	3,243	0.06%
2023/06/07	0	0.00	1	64.50	64.50	-1	3,259	-0.03%
2023/06/06	2	64.10	0	0.00	64.60	2	3,312	0.06%
2023/06/01	0	0.00	1	64.70	64.70	-1	3,416	-0.03%
2023/05/31	1	64.50	1	64.10	64.60	0	3,537	0.00%
2023/05/29	3	64.30	2	64.00	64.40	1	3,896	0.03%
2023/05/26	6	64.62	3	64.60	64.10	3	3,999	0.08%
2023/05/25	0	0.00	22	63.64	64.60	-22	3,927	-0.56%
2023/05/23	0	0.00	2	63.30	63.40	-2	3,802	-0.05%
2023/05/22	10	63.40	20	63.10	63.10	-10	3,776	-0.26%
2023/05/17	0	0.00	2	62.85	62.60	-2	3,832	-0.05%
2023/05/16	1	62.50	0	0.00	62.50	1	3,798	0.03%
2023/05/09	2	62.00	0	0.00	61.70	2	3,953	0.05%
2023/05/08	0	0.00	6	62.05	61.60	-6	3,971	-0.15%
2023/05/05	10	63.00	4	63.00	62.50	6	4,006	0.15%
2023/05/03	0	0.00	14.1	62.54	62.50	-14.1	4,012	-0.35%
2023/04/27	0	0.00	5	59.80	59.70	-5	3,982	-0.13%
2023/04/25	8	58.96	10	59.90	58.90	-2	3,991	-0.05%
2023/04/24	2	59.70	0	0.00	59.90	2	3,977	0.05%
2023/04/21	1	59.80	1	59.80	59.80	0	3,965	0.00%
2023/04/19	22	61.97	3	62.20	61.40	19	3,951	0.48%
2023/04/17	0	0.00	4	61.60	61.60	-4	3,932	-0.10%
2023/04/13	1	61.30	0	0.00	61.00	1	3,865	0.03%
2023/03/31	0	0.00	1	61.20	60.40	-1	3,827	-0.03%
2023/03/30	0	0.00	5	60.80	61.10	-5	3,831	-0.13%
2023/03/23	0	0.00	1	61.00	61.50	-1	3,967	-0.03%
2023/03/22	7	60.94	0	0.00	61.00	7	3,959	0.18%
2023/03/20	3	60.03	1	60.00	60.20	2	4,076	0.05%
2023/03/16	4	59.73	11	60.25	59.30	-7	4,099	-0.17%
2023/03/14	1	61.60	0	0.00	61.00	1	4,117	0.02%
2023/03/10	3	61.50	0	0.00	61.60	3	4,244	0.07%
2023/03/09	5	62.30	0	0.00	62.30	5	4,331	0.12%
2023/03/08	7	62.73	2	62.70	62.80	5	4,351	0.11%
2023/03/07	23	62.93	36	63.09	62.30	-13	4,460	-0.29%
2023/03/06	16	62.38	6	61.97	62.40	10	4,434	0.23%
2023/03/03	26.1	62.26	10	62.35	62.00	16.1	4,488	0.36%
2023/03/02	10	62.04	8	62.21	62.70	2	4,582	0.04%
2023/03/01	0	0.00	12	60.51	61.00	-12	4,677	-0.26%
2023/02/24	0	0.00	8	60.00	59.70	-8	4,599	-0.17%
2023/02/22	1	58.20	0	0.00	58.10	1	4,701	0.02%
2023/02/21	1	59.00	0	0.00	59.00	1	4,795	0.02%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/16	2	58.95	1	58.50	58.50	1	5,127	0.02%
2023/02/15	5	58.88	3	59.13	59.00	2	5,358	0.04%
2023/02/14	0	0.00	1	58.70	58.60	-1	5,444	-0.02%
2023/02/10	10	59.40	10	59.70	58.10	0	5,676	0.00%
2023/02/09	0	0.00	4	59.30	59.30	-4	5,673	-0.07%
2023/02/07	0	0.00	5	58.00	58.60	-5	5,831	-0.09%
2023/02/06	0	0.00	3	58.87	58.70	-3	5,979	-0.05%
2023/02/03	0	0.00	10	59.40	59.70	-10	6,177	-0.16%
2023/02/02	10	58.70	1	59.00	59.10	9	6,313	0.14%
2023/02/01	14	58.47	9	58.50	58.50	5	6,371	0.08%
2023/01/31	0	0.00	2	58.00	57.50	-2	6,330	-0.03%
2023/01/30	0	0.00	1	57.50	57.00	-1	6,281	-0.02%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/13	0	0.00	2	56.80	56.40	-2	6,329	-0.03%
2023/01/10	4	56.70	0	0.00	57.00	4	6,435	0.06%
2023/01/05	1	56.50	0	0.00	56.60	1	6,443	0.02%
2022/12/29	0	0.00	1	55.80	55.80	-1	6,559	-0.02%
2022/12/23	5	54.40	0	0.00	55.10	5	6,882	0.07%
2022/12/19	3	57.50	3	57.60	57.60	0	6,889	0.00%
2022/12/16	0	0.00	5	57.50	57.40	-5	6,907	-0.07%
2022/12/15	0	0.00	2	58.30	58.30	-2	6,888	-0.03%
2022/12/14	0	0.00	1	57.60	57.80	-1	6,832	-0.01%
2022/12/13	6	58.50	2	58.10	57.40	4	6,803	0.06%
2022/12/08	3	57.83	3	57.50	57.70	0	6,649	0.00%
2022/12/07	1	57.30	1	57.20	57.20	0	6,615	0.00%
2022/12/06	3	57.40	1	57.40	57.20	2	6,594	0.03%
2022/12/05	4	57.98	0	0.00	57.80	4	6,615	0.06%
2022/12/02	6	58.65	0	0.00	58.30	6	6,686	0.09%
2022/12/01	0	0.00	6	58.17	58.00	-6	6,595	-0.09%
2022/11/30	3	57.00	3	57.50	57.70	0	6,517	0.00%
2022/11/29	5	56.48	0	0.00	56.70	5	6,446	0.08%
2022/11/25	17	58.04	19	58.30	57.80	-2	6,251	-0.03%
2022/11/24	23	57.53	16	57.99	58.20	7	6,154	0.11%
2022/11/23	8	58.20	11	58.39	58.20	-3	5,985	-0.05%
2022/11/22	10	57.15	10	57.00	56.70	0	5,716	0.00%
2022/11/18	2	56.60	11	56.35	55.50	-9	5,542	-0.16%
2022/11/17	10	56.70	1	56.80	56.90	9	5,371	0.17%
2022/11/15	3	55.60	0	0.00	55.80	3	5,260	0.06%
2022/11/14	1	55.70	3	55.27	55.60	-2	5,186	-0.04%
2022/11/11	0	0.00	12	55.07	54.50	-12	5,120	-0.23%
2022/11/10	8	53.11	5	53.82	53.00	3	4,940	0.06%
2022/11/09	27	54.11	0	0.00	54.10	27	4,854	0.56%
2022/11/08	12	54.41	0	0.00	53.90	12	4,775	0.25%
2022/11/07	5	55.10	11	55.24	55.10	-6	4,676	-0.13%
2022/11/04	7	54.31	0	0.00	54.00	7	4,657	0.15%
2022/11/03	1	55.00	4	54.85	54.90	-3	4,634	-0.06%
2022/11/02	8	54.46	4	54.50	54.50	4	4,583	0.09%
2022/11/01	4	53.13	0	0.00	53.20	4	4,436	0.09%
2022/10/31	5	54.48	2	54.00	54.10	3	4,267	0.07%
2022/10/26	0	0.00	1	55.10	54.40	-1	4,173	-0.02%
2022/10/25	5	55.00	0	0.00	54.70	5	4,335	0.12%
2022/10/24	0	0.00	1	57.70	57.50	-1	4,658	-0.02%
2022/10/21	0	0.00	1	57.30	56.60	-1	4,890	-0.02%
2022/10/20	1	57.60	1	57.00	57.20	0	5,012	0.00%
2022/10/19	3	59.77	3	60.20	59.00	0	5,105	0.00%
2022/10/18	1	61.10	0	0.00	60.10	1	5,323	0.02%
2022/10/17	2	60.50	0	0.00	61.30	2	5,553	0.04%
2022/10/14	0	0.00	1	62.00	61.40	-1	5,661	-0.02%
2022/10/13	1	59.50	1	59.60	59.90	0	5,887	0.00%
2022/10/12	0	0.00	0.1	61.90	62.20	-0.1	6,216	0.00%
2022/10/05	0	0.00	5	62.00	61.90	-5	6,273	-0.08%
2022/10/04	13	60.63	5	61.50	59.90	8	6,223	0.13%
2022/10/03	8	61.35	16	61.19	60.90	-8	6,164	-0.13%
2022/09/30	2	64.20	2	63.65	63.80	0	6,145	0.00%
2022/09/29	0	0.00	2.1	66.27	65.60	-2.1	6,167	-0.03%
2022/09/27	1	62.80	1	65.20	65.20	0	6,202	0.00%
2022/09/26	0	0.00	0.1	61.60	61.90	-0.1	6,185	0.00%
2022/09/23	0	0.00	1	63.70	63.40	-1	6,295	-0.02%
2022/09/15	1	69.00	0	0.00	66.70	1	6,969	0.01%
2022/09/13	2	69.50	2	69.10	69.10	0	7,170	0.00%
2022/09/12	4	69.38	3	69.60	69.70	1	7,223	0.01%
2022/09/08	2	67.15	2	68.75	68.80	0	7,282	0.00%
2022/09/07	2	66.95	5	66.88	66.90	-3	7,243	-0.04%
2022/09/06	1	67.00	1	66.50	66.50	0	7,278	0.00%
2022/08/31	1	66.80	1	67.10	67.10	0	7,540	0.00%
2022/08/30	2	67.20	1	66.60	66.60	1	7,579	0.01%
2022/08/24	0	0.00	1	67.30	66.90	-1	7,806	-0.01%
2022/08/23	2	66.80	0	0.00	66.70	2	7,850	0.03%
2022/08/22	3	70.20	1	68.90	68.90	2	7,861	0.03%
2022/08/19	1	69.80	1	69.90	69.90	0	7,904	0.00%
2022/08/17	0	0.00	6	66.80	67.20	-6	8,182	-0.07%
2022/08/16	0	0.00	1	68.70	68.60	-1	8,279	-0.01%
2022/08/12	1	68.90	1	69.40	69.00	0	8,705	0.00%
2022/08/11	1	69.20	2	70.60	70.20	-1	8,748	-0.01%
2022/08/05	0	0.00	0.2	69.60	69.70	-0.2	8,563	0.00%
2022/08/04	1	69.00	1	67.90	69.00	0	8,518	0.00%
2022/08/02	2	70.05	2.1	69.48	70.10	-0.1	8,399	0.00%
2022/08/01	3.2	70.72	3	71.30	71.00	0.2	8,329	0.00%
2022/07/29	8.1	69.35	22	69.73	69.80	-13.9	8,187	-0.17%
2022/07/28	3	68.63	5	68.20	68.50	-2	7,925	-0.03%
2022/07/27	8	67.04	29	66.24	67.40	-21	7,758	-0.27%
2022/07/26	24	65.37	5	64.76	64.90	19	7,867	0.24%
2022/07/25	5	67.86	26	67.99	67.30	-21	7,869	-0.27%
2022/07/22	20	66.80	1	66.50	66.90	19	7,719	0.25%
2022/07/21	0	0.00	1	64.70	65.30	-1	7,550	-0.01%
2022/07/20	5	64.40	6	64.95	64.20	-1	7,507	-0.01%
2022/07/19	103	65.20	34	65.18	65.40	69	7,307	0.94%	大買/
2022/07/18	0	0.00	2	62.05	62.50	-2	7,032	-0.03%
2022/07/15	2	60.70	2	61.50	61.30	0	7,157	0.00%
2022/07/13	0	0.00	8	60.90	59.40	-8	7,215	-0.11%
2022/07/11	0	0.00	2	61.35	60.50	-2	7,311	-0.03%
2022/07/07	5	58.06	6	58.32	60.40	-1	7,559	-0.01%
2022/07/06	15	59.41	11	58.82	58.50	4	7,551	0.05%
2022/07/05	2	60.10	0	0.00	59.10	2	7,519	0.03%
2022/07/04	0	0.00	5	59.30	59.50	-5	7,515	-0.07%
2022/07/01	6	60.93	0	0.00	60.30	6	7,626	0.08%
2022/06/30	8	62.21	7	62.64	61.80	1	7,740	0.01%
2022/06/29	0	0.00	4	62.88	62.90	-4	7,647	-0.05%
2022/06/28	6	60.90	6	61.32	61.40	0	7,381	0.00%
2022/06/27	0	0.00	3	59.03	59.00	-3	7,233	-0.04%
2022/06/23	0.1	55.90	0	0.00	56.60	0.1	7,130	0.00%
2022/06/22	2	59.90	6	58.60	58.80	-4	6,997	-0.06%
2022/06/21	0.1	62.00	30	62.57	62.40	-29.9	6,851	-0.44%
2022/06/17	3	62.70	11	62.47	62.90	-8	6,645	-0.12%
2022/06/16	0	0.00	1	62.80	62.40	-1	6,508	-0.02%
2022/06/14	4	63.25	6	63.50	63.20	-2	6,341	-0.03%
2022/06/13	1	63.50	0	0.00	64.00	1	6,202	0.02%
2022/06/09	5	63.46	5	63.38	63.10	0	6,073	0.00%
2022/06/08	0	0.00	1	63.10	63.10	-1	5,989	-0.02%
2022/06/07	2	62.00	0	0.00	62.20	2	5,902	0.03%
2022/06/02	4	62.15	4	61.85	61.30	0	5,794	0.00%
2022/06/01	0	0.00	15	61.55	62.00	-15	5,680	-0.26%
2022/05/31	5	61.46	3	61.33	61.80	2	5,638	0.04%
2022/05/30	3	61.20	0	0.00	61.00	3	5,626	0.05%
2022/05/27	1	61.70	1	61.30	61.10	0	5,544	0.00%
2022/05/26	0	0.00	2	61.70	61.00	-2	5,480	-0.04%
2022/05/25	2	61.00	21	61.50	60.60	-19	5,322	-0.36%
2022/05/24	2	60.85	2	60.75	60.80	0	5,147	0.00%
2022/05/23	21	60.39	1	59.80	60.00	20	4,944	0.40%
2022/05/20	1	59.40	3	59.23	59.30	-2	4,734	-0.04%
2022/05/19	1	57.50	1	57.40	57.90	0	4,500	0.00%
2022/05/12	0	0.00	7	55.40	55.10	-7	4,434	-0.16%
2022/05/10	1	56.10	10	54.80	56.70	-9	4,417	-0.20%
2022/05/09	0	0.00	8	55.60	55.40	-8	4,452	-0.18%
2022/05/05	1	58.60	10	58.82	58.70	-9	4,418	-0.20%
2022/05/04	1	58.00	7	57.60	57.60	-6	4,313	-0.14%
2022/05/03	0	0.00	18	58.03	58.10	-18	4,264	-0.42%
2022/04/29	3	56.97	3	56.40	55.90	0	4,076	0.00%
2022/04/28	0	0.00	1	57.00	58.10	-1	3,956	-0.03%
2022/04/27	1	56.00	0	0.00	56.10	1	3,904	0.03%
2022/04/26	3	57.10	11	57.44	57.90	-8	3,839	-0.21%
2022/04/25	2	56.10	0	0.00	56.50	2	3,770	0.05%
2022/04/22	6	57.97	8	58.14	57.90	-2	3,714	-0.05%
2022/04/21	4	57.35	7	57.60	58.00	-3	3,677	-0.08%
2022/04/20	1	56.30	1	56.40	56.40	0	3,549	0.00%
2022/04/19	0	0.00	1	54.90	55.30	-1	3,499	-0.03%
2022/04/18	2	55.75	1	54.80	54.80	1	3,509	0.03%
2022/04/15	1	55.60	20	55.70	55.60	-19	3,474	-0.55%
2022/04/14	7	55.80	192	55.74	55.30	-185	3,450	-5.36%	大賣/鉅額交易
2022/04/13	9	54.22	9	54.34	54.20	0	3,216	0.00%
2022/04/12	5	52.80	0	0.00	53.40	5	3,224	0.16%
2022/04/11	3	52.63	0	0.00	51.90	3	3,348	0.09%
2022/04/08	1	53.70	2	53.95	53.90	-1	3,345	-0.03%
2022/04/07	6	54.47	8	53.84	53.60	-2	3,348	-0.06%
2022/04/06	3	53.87	8	54.63	55.30	-5	3,239	-0.15%
2022/03/31	1	51.80	1	52.10	52.10	0	3,290	0.00%
2022/03/25	0	0.00	1	52.50	52.10	-1	4,722	-0.02%
2022/03/24	1	52.00	0	0.00	52.30	1	4,756	0.02%
2022/03/22	2	51.90	0	0.00	52.00	2	4,828	0.04%
2022/03/15	1	51.00	0	0.00	51.10	1	4,973	0.02%
2022/03/09	12	50.78	0	0.00	51.20	12	5,169	0.23%
2022/03/08	5	50.00	2	50.80	50.00	3	5,240	0.06%
2022/03/07	2	51.30	5	51.58	51.20	-3	5,532	-0.05%
2022/03/04	0	0.00	3	52.30	52.10	-3	5,588	-0.05%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.30	0	0.00	52.40	1	5,640	0.02%
2022/03/01	0	0.00	5	52.76	52.90	-5	5,672	-0.09%
2022/02/25	5	52.12	16	52.05	52.30	-11	5,733	-0.19%
2022/02/24	3	52.57	1	52.20	51.90	2	5,792	0.03%
2022/02/23	3	53.47	0	0.00	53.50	3	5,809	0.05%
2022/02/22	3	53.63	1	53.80	53.60	2	5,971	0.03%
2022/02/18	0	0.00	1	54.70	54.70	-1	6,706	-0.01%
2022/02/17	1	54.80	0	0.00	54.50	1	6,837	0.01%
2022/02/16	0	0.00	1	54.30	53.90	-1	6,954	-0.01%
2022/02/15	215	52.80	15	52.83	52.50	200	6,932	2.88%	大買/鉅額交易
2022/02/11	1	53.60	0	0.00	53.40	1	6,958	0.01%
2022/02/09	1	53.60	0	0.00	53.90	1	7,000	0.01%
2022/02/08	10	55.00	0	0.00	55.00	10	6,971	0.14%
2022/02/07	3	54.90	13	54.62	54.90	-10	6,971	-0.14%
2022/01/26	0	0.00	2	53.30	53.20	-2	6,962	-0.03%
2022/01/25	1	53.10	0	0.00	52.90	1	6,996	0.01%
2022/01/24	2	53.10	2	53.70	54.50	0	7,022	0.00%
2022/01/20	8	54.96	1	55.10	55.20	7	7,121	0.10%
2022/01/19	7	54.10	5	54.20	54.30	2	7,097	0.03%
2022/01/14	3	54.80	0	0.00	54.30	3	7,032	0.04%
2022/01/13	15	55.68	3	56.20	55.80	12	6,992	0.17%
2022/01/12	6	54.43	8	54.65	55.30	-2	6,898	-0.03%
2022/01/10	5	56.00	1	55.90	55.60	4	6,776	0.06%
2022/01/07	1	55.10	0	0.00	55.00	1	6,737	0.01%
2022/01/06	2	56.80	1	56.50	56.50	1	6,650	0.02%
2022/01/05	3	57.53	0	0.00	57.30	3	6,606	0.05%
2022/01/04	5	57.90	5	58.20	57.70	0	6,496	0.00%
2022/01/03	2	56.00	3	56.33	56.00	-1	6,300	-0.02%
2021/12/30	0	0.00	2	56.90	56.70	-2	6,236	-0.03%
2021/12/29	1	57.00	0	0.00	57.00	1	6,182	0.02%
2021/12/28	11	57.76	11.2	58.09	57.20	-0.2	6,122	0.00%
2021/12/27	2	57.80	1.1	57.34	57.70	0.9	5,954	0.02%
2021/12/24	1	56.80	5.2	57.02	56.90	-4.2	5,831	-0.07%
2021/12/23	30.5	59.03	12	59.01	58.40	18.5	5,626	0.33%
2021/12/22	5	57.10	22	57.48	58.00	-17	4,911	-0.35%
2021/12/20	0	0.00	5	54.40	54.70	-5	4,387	-0.11%
2021/12/17	0	0.00	1	54.30	54.20	-1	4,356	-0.02%
2021/12/16	5	53.50	1	53.40	53.70	4	4,286	0.09%
2021/12/15	0	0.00	1	52.50	52.70	-1	4,263	-0.02%
2021/12/14	1	52.70	0	0.00	51.90	1	4,246	0.02%
2021/12/13	1	53.40	0	0.00	53.40	1	4,192	0.02%
2021/12/09	3	53.60	2	54.10	53.60	1	4,164	0.02%
2021/12/08	1	54.70	4	55.00	54.80	-3	4,123	-0.07%
2021/12/07	5	54.80	7	54.60	54.40	-2	4,049	-0.05%
2021/12/03	2	54.00	0	0.00	53.70	2	3,928	0.05%
2021/12/02	2	54.00	0	0.00	53.60	2	3,890	0.05%
2021/12/01	5	54.90	3	54.23	55.10	2	3,798	0.05%
2021/11/29	2	51.50	2	52.00	52.10	0	3,378	0.00%
2021/11/26	3	52.20	2	52.20	52.00	1	3,320	0.03%
2021/11/25	5	53.76	0	0.00	53.60	5	3,262	0.15%
2021/11/24	1	53.70	0	0.00	53.60	1	3,213	0.03%
2021/11/23	3	54.57	2	53.60	53.70	1	3,138	0.03%
2021/11/22	3	55.30	0	0.00	55.10	3	3,042	0.10%
2021/11/19	3	56.67	14	55.74	55.50	-11	2,957	-0.37%
2021/11/18	25	57.80	13	57.15	57.30	12	2,801	0.43%
2021/11/17	6	55.73	8	55.40	56.10	-2	2,335	-0.09%
2021/11/16	2	53.60	0	0.00	53.60	2	2,031	0.10%
2021/11/15	1	51.00	0	0.00	53.50	1	1,902	0.05%
2021/11/11	19	50.56	0	0.00	50.10	19	1,772	1.07%
2021/11/09	2	49.80	0	0.00	49.70	2	1,743	0.11%
2021/11/08	2	50.35	0	0.00	50.00	2	1,708	0.12%
2021/11/01	1	51.30	1	51.60	51.90	0	1,836	0.00%
2021/10/29	1	52.10	0	0.00	51.50	1	1,822	0.05%
2021/10/26	2	51.80	1	51.10	51.70	1	1,927	0.05%
2021/10/25	1	50.70	0	0.00	50.80	1	2,267	0.04%
2021/10/22	2	51.00	1	51.20	51.10	1	2,402	0.04%
2021/10/21	1	50.80	0	0.00	51.20	1	2,443	0.04%
2021/10/19	0	0.00	1	50.70	50.70	-1	2,514	-0.04%
2021/10/15	1	50.50	0	0.00	50.40	1	2,547	0.04%
2021/10/12	0	0.00	1	50.60	50.70	-1	2,584	-0.04%
2021/09/13	5	50.70	0	0.00	50.70	5	3,006	0.17%
2021/09/10	5	51.30	0	0.00	51.50	5	3,029	0.17%
2021/09/09	0	0.00	1	51.20	51.90	-1	3,041	-0.03%
2021/09/07	5	51.80	0	0.00	51.10	5	3,036	0.16%
2021/09/03	1	52.00	0	0.00	51.90	1	3,037	0.03%
2021/08/26	3	52.00	0	0.00	51.60	3	3,027	0.10%
2021/08/19	2	49.05	0	0.00	49.00	2	3,068	0.07%
2021/08/18	0.1	48.22	0	0.00	49.70	0.1	3,078	0.00%
2021/08/17	8	49.68	0	0.00	49.05	8	3,072	0.26%
2021/08/13	0	0.00	1	51.00	50.80	-1	3,050	-0.03%
2021/08/09	2	54.05	0	0.00	53.40	2	3,103	0.06%
2021/08/06	0.1	59.10	1	59.70	59.20	-0.9	3,071	-0.03%
2021/08/05	3	60.00	0	0.00	59.90	3	3,050	0.10%
2021/08/04	0.1	59.70	0	0.00	59.60	0.1	3,035	0.00%
2021/08/03	0	0.00	10	59.20	59.10	-10	3,032	-0.33%
2021/08/02	2	61.10	0	0.00	60.50	2	2,965	0.07%
2021/07/30	3	62.10	1	61.70	61.50	2	2,886	0.07%
2021/07/29	3	61.93	5	63.62	60.40	-2	2,757	-0.07%
2021/07/26	5	59.00	1	59.80	59.70	4	2,337	0.17%
2021/07/21	0	0.00	1	56.80	55.30	-1	2,335	-0.04%
2021/07/20	10	56.40	1	56.60	56.40	9	2,334	0.39%
2021/07/16	1	57.90	1	58.20	58.00	0	2,427	0.00%
2021/07/15	1	58.60	0	0.00	58.40	1	2,458	0.04%
2021/07/14	6	59.28	7	59.21	59.50	-1	2,481	-0.04%
2021/07/08	1	57.60	0	0.00	57.50	1	2,510	0.04%
2021/07/07	1	57.00	1	57.50	57.00	0	2,518	0.00%
2021/06/28	0	0.00	5	56.00	56.70	-5	2,602	-0.19%
2021/06/25	0	0.00	8	55.60	55.20	-8	2,605	-0.31%
2021/06/18	0	0.00	3	54.07	54.10	-3	2,806	-0.11%
2021/06/17	1	53.00	0	0.00	53.20	1	2,939	0.03%
2021/06/16	3	53.33	0	0.00	53.30	3	3,098	0.10%
2021/06/09	1	51.90	0	0.00	51.60	1	3,380	0.03%
2021/06/03	3	52.20	0	0.00	52.30	3	3,825	0.08%
2021/06/02	1	52.60	1	53.80	52.30	0	3,852	0.00%
2021/05/31	11	52.97	1	53.30	53.10	10	3,894	0.26%
2021/05/28	8	53.25	0	0.00	53.20	8	3,953	0.20%
2021/05/24	2	50.70	1	50.80	51.40	1	4,431	0.02%
2021/05/19	1	50.20	0	0.00	50.20	1	4,839	0.02%
2021/05/17	3	49.00	0	0.00	50.50	3	5,222	0.06%
2021/05/14	5	52.30	0	0.00	50.80	5	5,529	0.09%
2021/05/11	0	0.00	5	53.40	53.40	-5	6,523	-0.08%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/03	0	0.00	4	60.90	59.90	-4	7,874	-0.05%
2021/04/29	1	61.30	0	0.00	60.90	1	7,962	0.01%
2021/04/26	1	59.40	0	0.00	59.90	1	8,506	0.01%
2021/04/23	4	59.50	0	0.00	59.50	4	8,950	0.04%
2021/04/21	1	61.70	1	61.60	61.60	0	9,541	0.00%
2021/04/20	1	62.50	0	0.00	62.80	1	9,662	0.01%
2021/04/15	5	61.92	0	0.00	61.80	5	9,705	0.05%
2021/04/14	7	60.00	0	0.00	60.00	7	9,741	0.07%
2021/04/09	1	62.20	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	1	62.50	63.10	-1	9,761	-0.01%
2021/04/07	1	62.90	0	0.00	62.80	1	9,847	0.01%
2021/03/31	5	63.70	0	0.00	63.60	5	9,826	0.05%
2021/03/30	1	64.00	0	0.00	64.00	1	9,797	0.01%
2021/03/29	1	62.20	1	62.90	62.80	0	9,781	0.00%
2021/03/26	1	62.00	1	61.90	62.40	0	9,785	0.00%
2021/03/25	1	61.80	6	61.47	61.10	-5	9,767	-0.05%
2021/03/24	1	63.10	0	0.00	63.40	1	9,730	0.01%
2021/03/23	0	0.00	1	64.30	63.70	-1	9,775	-0.01%
2021/03/22	1	65.50	1	64.80	64.80	0	9,745	0.00%
2021/03/19	0	0.00	7	65.07	65.80	-7	9,687	-0.07%
2021/03/18	0	0.00	2	63.85	64.80	-2	9,600	-0.02%
2021/03/17	3	63.50	1	63.40	63.40	2	9,543	0.02%
2021/03/15	0	0.00	1	65.00	64.10	-1	9,611	-0.01%
2021/03/11	0	0.00	6	65.05	65.70	-6	9,602	-0.06%
2021/03/10	1	63.80	7.8	63.68	64.20	-6.8	9,550	-0.07%
2021/03/08	0	0.00	2	61.20	61.40	-2	9,758	-0.02%
2021/03/03	0	0.00	1	61.40	61.00	-1	9,755	-0.01%
2021/03/02	2	60.90	2	62.00	60.50	0	9,771	0.00%
2021/02/26	0	0.00	1	61.70	61.00	-1	9,731	-0.01%
2021/02/25	7	63.86	2	65.10	64.10	5	9,661	0.05%
2021/02/24	0	0.00	6	64.63	65.00	-6	9,547	-0.06%
2021/02/23	4	63.35	0	0.00	63.10	4	9,452	0.04%
2021/02/22	5	64.82	0	0.00	64.80	5	9,440	0.05%
2021/02/19	2	64.70	0	0.00	65.40	2	9,336	0.02%
2021/02/18	3	64.07	4	63.98	64.20	-1	9,277	-0.01%
2021/02/17	2	64.40	4	64.20	64.90	-2	9,156	-0.02%
2021/02/05	4	60.90	4	61.68	60.80	0	8,941	0.00%
2021/02/04	2	59.80	0	0.00	60.30	2	8,638	0.02%
2021/02/03	0	0.00	3	58.57	58.90	-3	8,623	-0.03%
2021/02/02	1	59.50	11	59.80	59.90	-10	8,293	-0.12%
2021/02/01	1	57.00	2	56.90	57.90	-1	7,781	-0.01%
2021/01/29	5	55.98	1	56.40	55.70	4	7,690	0.05%
2021/01/28	7	55.59	3	56.00	56.00	4	7,533	0.05%
2021/01/27	1	53.10	3	54.27	54.50	-2	7,387	-0.03%
2021/01/26	4	55.43	0	0.00	53.90	4	7,305	0.05%
2021/01/25	5	55.06	0	0.00	55.80	5	7,138	0.07%
2021/01/22	1	54.30	0	0.00	54.30	1	7,269	0.01%
2021/01/21	0	0.00	3	52.90	53.90	-3	7,174	-0.04%
2021/01/20	16	53.56	15	55.50	53.50	1	7,055	0.01%
2021/01/19	0	0.00	24	54.27	54.50	-24	6,859	-0.35%
2021/01/18	24	54.09	29	54.48	54.20	-5	6,599	-0.08%
2021/01/15	1	52.50	2	52.70	52.40	-1	6,168	-0.02%
2021/01/14	12	51.45	22	51.75	52.30	-10	6,031	-0.17%
2021/01/12	0	0.00	10	47.55	47.80	-10	5,425	-0.18%
2021/01/11	3	48.37	0	0.00	48.25	3	5,352	0.06%
2021/01/07	0	0.00	1	48.50	48.70	-1	5,446	-0.02%
2021/01/06	3	47.85	0	0.00	47.50	3	5,412	0.06%
2021/01/05	1	48.75	2	48.65	49.00	-1	5,344	-0.02%
2021/01/04	2	48.95	9	49.00	49.00	-7	5,346	-0.13%
2020/12/31	2	48.83	0	0.00	48.75	2	5,357	0.04%
2020/12/30	15	49.02	0	0.00	49.00	15	5,348	0.28%
2020/12/29	0	0.00	1	48.20	48.40	-1	5,288	-0.02%
2020/12/28	6	47.10	1	47.20	47.15	5	5,226	0.10%
2020/12/25	0	0.00	3	47.35	46.90	-3	5,213	-0.06%
2020/12/24	0	0.00	10	46.85	47.10	-10	5,212	-0.19%
2020/12/23	1	46.50	0	0.00	46.75	1	5,212	0.02%
2020/12/22	0	0.00	20	47.45	46.80	-20	5,254	-0.38%
2020/12/21	1	47.65	0	0.00	47.75	1	5,272	0.02%
2020/12/17	0	0.00	1	48.85	49.15	-1	5,210	-0.02%
2020/12/16	0	0.00	16	48.29	48.50	-16	5,207	-0.31%
2020/12/15	4	48.53	3	48.17	47.85	1	5,235	0.02%
2020/12/14	10	48.45	1	49.35	48.50	9	5,193	0.17%
2020/12/11	2	47.45	2	48.00	48.50	0	5,192	0.00%
2020/12/10	0	0.00	1	47.95	47.95	-1	5,300	-0.02%
2020/12/09	3	48.80	13	48.66	48.75	-10	5,271	-0.19%
2020/12/08	8	49.10	3	49.18	48.85	5	5,257	0.10%
2020/12/07	20	49.08	7	49.20	49.00	13	5,276	0.25%
2020/12/04	11	48.49	0	0.00	48.50	11	5,253	0.21%
2020/12/03	18	48.64	23	49.16	49.00	-5	5,292	-0.09%
2020/12/02	32	48.55	14	48.39	48.80	18	5,298	0.34%
2020/11/27	0	0.00	1	47.05	47.15	-1	5,235	-0.02%
2020/11/26	1	46.70	0	0.00	46.95	1	5,295	0.02%
2020/11/25	3	47.50	0	0.00	47.25	3	5,295	0.06%
2020/11/24	6	47.88	6	48.03	47.15	0	5,339	0.00%
2020/11/23	0	0.00	1	48.15	48.10	-1	5,487	-0.02%
2020/11/20	3	47.88	0	0.00	47.85	3	5,969	0.05%
2020/11/19	0	0.00	3	47.98	48.00	-3	6,280	-0.05%
2020/11/18	0	0.00	5	47.09	47.15	-5	6,249	-0.08%
2020/11/17	1	47.10	40	47.10	47.05	-39	6,220	-0.63%
2020/11/16	3	47.78	1	47.60	47.60	2	6,230	0.03%
2020/11/11	6	47.08	2	47.10	46.95	4	6,126	0.07%
2020/11/10	2	46.83	5	47.05	46.85	-3	5,999	-0.05%
2020/11/09	0	0.00	2	46.85	46.80	-2	5,921	-0.03%
2020/11/06	50	46.94	5	47.27	47.15	45	5,840	0.77%
2020/11/05	15	46.78	17	46.65	46.65	-2	5,665	-0.04%
2020/11/04	6	45.33	5	45.55	45.45	1	5,552	0.02%
2020/11/03	0	0.00	16	45.90	45.70	-16	5,484	-0.29%
2020/11/02	1	45.10	4	45.25	45.25	-3	5,409	-0.06%
2020/10/30	10	45.52	8	44.85	44.40	2	5,310	0.04%
2020/10/28	1	43.70	10	43.55	43.45	-9	5,112	-0.18%
2020/10/27	0	0.00	1	44.05	44.30	-1	5,143	-0.02%
2020/10/26	2	44.90	1	44.90	44.65	1	5,205	0.02%
2020/10/23	2	44.40	1	44.70	44.80	1	5,215	0.02%
2020/10/22	7	44.81	0	0.00	44.70	7	5,215	0.13%
2020/10/20	1	44.65	0	0.00	44.25	1	5,212	0.02%
2020/10/19	5	44.58	5	44.50	44.50	0	5,241	0.00%
2020/10/15	10	45.15	1	45.40	45.00	9	5,344	0.17%
2020/10/12	2	44.08	0	0.00	44.00	2	5,589	0.04%
2020/10/08	0	0.00	12	44.03	44.25	-12	5,594	-0.21%
2020/10/07	0	0.00	3	44.05	43.85	-3	5,633	-0.05%
2020/10/06	3	43.85	1	44.00	43.90	2	5,709	0.04%
2020/09/29	0	0.00	1	42.40	42.65	-1	5,923	-0.02%
2020/09/28	10	41.90	0	0.00	41.95	10	6,092	0.16%
2020/09/25	0	0.00	1	42.95	42.00	-1	6,222	-0.02%
2020/09/23	1	43.50	0	0.00	43.10	1	6,195	0.02%
2020/09/22	1	43.55	3	43.15	43.40	-2	6,191	-0.03%
2020/09/18	2	44.85	1	44.75	44.55	1	6,214	0.02%
2020/09/16	23	45.13	0	0.00	44.60	23	6,286	0.37%
2020/09/15	2	44.20	15	44.98	45.40	-13	6,253	-0.21%
2020/09/14	5	43.90	4	44.01	44.05	1	6,179	0.02%
2020/09/11	1	43.20	0	0.00	42.85	1	6,184	0.02%
2020/09/08	15	43.54	11	43.39	43.15	4	6,056	0.07%
2020/09/07	2	44.35	1	44.45	43.80	1	5,985	0.02%
2020/09/03	6	42.68	0	0.00	42.50	6	5,931	0.10%
2020/09/02	0	0.00	6	42.93	42.90	-6	5,994	-0.10%
2020/09/01	5	45.05	1	43.75	43.90	4	5,970	0.07%
2020/08/31	4	46.03	1	44.70	44.70	3	5,915	0.05%
2020/08/28	7	46.21	5	45.85	45.85	2	5,923	0.03%
2020/08/27	13	46.63	11	46.95	46.40	2	5,964	0.03%
2020/08/26	11	46.15	11	46.69	46.55	0	5,783	0.00%
2020/08/25	17	44.68	15	44.81	45.00	2	5,292	0.04%
2020/08/24	0	0.00	34	42.08	42.45	-34	4,943	-0.69%
2020/08/20	0	0.00	15	39.06	39.35	-15	4,855	-0.31%
2020/08/18	2	41.00	0	0.00	40.95	2	4,762	0.04%
2020/08/11	0	0.00	50	41.60	41.70	-50	4,801	-1.04%
2020/08/10	60	42.46	0	0.00	42.20	60	4,800	1.25%
2020/08/06	0	0.00	1	41.90	41.90	-1	4,902	-0.02%
2020/08/05	11	42.59	0	0.00	42.15	11	4,965	0.22%
2020/08/04	9	41.91	0	0.00	42.30	9	4,934	0.18%
2020/08/03	5	41.55	1	42.40	41.50	4	4,939	0.08%
2020/07/30	1	41.70	0	0.00	41.75	1	4,821	0.02%
2020/07/29	0	0.00	1	40.40	40.35	-1	4,748	-0.02%
2020/07/28	1	40.70	0	0.00	40.15	1	4,759	0.02%
2020/07/27	2	41.50	1	41.95	40.85	1	4,806	0.02%
2020/07/24	4	42.43	0	0.00	41.70	4	4,789	0.08%
2020/07/23	2	43.35	0	0.00	43.00	2	4,732	0.04%
2020/07/22	0	0.00	1	43.55	43.65	-1	4,701	-0.02%
2020/07/21	2	42.68	0	0.00	42.50	2	4,640	0.04%
2020/07/20	4	42.93	0	0.00	42.95	4	4,574	0.09%
2020/07/17	0	0.00	16	46.70	46.30	-16	4,432	-0.36%
2020/07/16	1	46.05	1	46.00	46.00	0	4,292	0.00%
2020/07/14	17	46.08	0	0.00	45.60	17	4,313	0.39%
2020/07/13	3	45.62	0	0.00	45.90	3	4,271	0.07%
2020/07/10	1	47.05	0	0.00	46.55	1	4,210	0.02%
2020/07/09	5	47.90	2	48.60	47.85	3	4,137	0.07%
2020/07/08	0	0.00	1	47.25	47.35	-1	4,053	-0.02%
2020/07/07	5	48.43	1	47.85	47.70	4	3,978	0.10%
2020/07/06	0	0.00	1	49.20	48.75	-1	3,839	-0.03%
2020/07/03	1	48.85	0	0.00	48.60	1	3,754	0.03%
2020/06/29	2	46.70	0	0.00	46.15	2	3,738	0.05%
2020/06/24	1	48.75	1	49.00	47.75	0	3,646	0.00%
2020/06/19	4	50.30	0	0.00	49.95	4	3,536	0.11%
2020/06/11	9	50.70	0	0.00	49.20	9	3,480	0.26%
2020/06/09	0	0.00	2	51.30	51.30	-2	3,344	-0.06%
2020/06/03	0	0.00	3	49.65	50.00	-3	3,227	-0.09%
2020/06/02	1	48.45	2	48.50	48.40	-1	3,117	-0.03%
2020/05/29	2	46.95	0	0.00	46.35	2	3,079	0.06%
2020/05/27	0	0.00	1	47.10	46.90	-1	3,085	-0.03%
2020/05/19	2	46.60	0	0.00	46.50	2	3,183	0.06%
2020/05/14	2	49.25	5	47.85	47.80	-3	3,272	-0.09%
2020/05/13	2	49.83	20	49.39	50.40	-18	3,215	-0.56%
2020/05/12	20	49.42	0	0.00	49.65	20	3,169	0.63%
2020/05/07	0	0.00	1	46.75	47.75	-1	3,094	-0.03%
2020/05/05	1	45.50	0	0.00	46.00	1	3,148	0.03%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/23	1	47.15	0	0.00	46.85	1	3,272	0.03%
2020/04/17	0	0.00	1	47.50	47.75	-1	3,221	-0.03%
2020/04/09	0	0.00	1	43.90	44.25	-1	3,222	-0.03%
2020/04/08	0	0.00	22	43.45	43.45	-22	3,221	-0.68%
2020/04/07	1	42.40	0	0.00	42.40	1	3,174	0.03%
2020/03/27	1	38.90	1	38.70	38.70	0	3,043	0.00%
2020/03/26	1	38.65	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	1	39.15	39.40	-1	3,008	-0.03%
2020/03/24	1	37.25	0	0.00	36.50	1	2,964	0.03%
2020/03/19	2	37.00	0	0.00	34.00	2	2,929	0.07%
2020/03/18	0	0.00	2	37.75	37.75	-2	2,896	-0.07%
2020/03/17	3	39.70	0	0.00	39.30	3	2,899	0.10%
2020/03/16	0	0.00	3	40.10	40.00	-3	2,936	-0.10%
2020/03/13	5	39.00	31	40.87	41.00	-26	2,914	-0.89%
2020/03/12	5	42.95	10	42.95	42.95	-5	2,885	-0.17%
2020/03/09	7	45.90	0	0.00	45.30	7	2,855	0.25%
2020/03/03	0	0.00	1	49.45	49.00	-1	2,901	-0.03%
2020/02/27	0	0.00	1	48.85	48.95	-1	2,867	-0.03%
2020/02/25	0	0.00	25	50.10	51.00	-25	2,863	-0.87%
2020/02/24	1	51.70	0	0.00	51.80	1	2,903	0.03%
2020/02/21	5	53.40	0	0.00	52.90	5	2,933	0.17%
2020/02/19	1	53.80	1	53.80	53.50	0	2,975	0.00%
2020/02/18	24	52.88	22	53.20	52.30	2	2,953	0.07%
2020/02/17	20	53.40	0	0.00	53.50	20	3,061	0.65%
2020/02/13	0	0.00	18	53.90	53.20	-18	3,287	-0.55%
2020/02/06	1	52.30	0	0.00	52.80	1	4,146	0.02%
2020/02/03	0	0.00	2	49.43	51.00	-2	4,680	-0.04%
2020/01/31	40	53.20	0	0.00	53.00	40	4,735	0.84%
2020/01/30	0	0.00	10	53.35	53.20	-10	5,243	-0.19%
2020/01/20	3	59.10	1	59.20	59.10	2	5,266	0.04%
2020/01/17	17	59.59	0	0.00	59.50	17	5,318	0.32%
2020/01/08	30	60.37	0	0.00	59.70	30	6,020	0.50%
2020/01/07	20	62.38	0	0.00	61.20	20	6,092	0.33%
2020/01/02	6	64.30	0	0.00	64.10	6	6,331	0.09%
2019/12/31	10	63.15	0	0.00	63.40	10	6,429	0.16%
2019/12/26	14	63.30	0	0.00	63.10	14	7,063	0.20%
2019/12/20	10	63.00	1	62.70	62.60	9	7,369	0.12%
2019/12/11	2	64.10	1	64.20	63.30	1	7,751	0.01%
2019/12/09	0	0.00	3	63.50	63.40	-3	8,005	-0.04%
2019/12/04	0	0.00	20	63.00	62.70	-20	8,454	-0.24%
2019/12/03	2	61.00	3	61.60	61.70	-1	8,485	-0.01%
2019/12/02	33	62.08	13	61.45	61.20	20	8,479	0.24%
2019/11/29	2	62.90	3	62.80	62.50	-1	8,447	-0.01%
2019/11/27	3	63.90	3	64.10	64.00	0	8,499	0.00%
2019/11/26	3	64.20	0	0.00	64.10	3	8,509	0.04%
2019/11/25	1	63.40	3	63.17	63.70	-2	8,510	-0.02%
2019/11/22	3	64.60	6	63.93	63.90	-3	8,547	-0.04%
2019/11/21	0	0.00	2	64.20	64.30	-2	8,765	-0.02%
2019/11/20	5	65.20	0	0.00	65.30	5	8,814	0.06%
2019/11/15	2	66.70	5	66.80	66.40	-3	9,341	-0.03%
2019/11/14	4	67.33	15	67.31	67.10	-11	9,384	-0.12%
2019/11/13	0	0.00	2	67.00	66.90	-2	9,347	-0.02%
2019/11/12	2	65.30	4	65.80	65.90	-2	9,479	-0.02%
2019/11/08	2	66.90	2	67.00	66.90	0	9,641	0.00%
2019/11/07	3	67.13	2	66.00	66.30	1	9,805	0.01%
2019/11/06	1	66.50	25	67.36	66.60	-24	9,818	-0.24%
2019/11/05	15	66.68	10	67.20	66.50	5	9,702	0.05%
2019/11/04	0	0.00	1	66.00	65.60	-1	9,686	-0.01%
2019/11/01	13	63.98	2	64.20	63.90	11	9,845	0.11%
2019/10/31	0	0.00	6	64.67	65.00	-6	10,188	-0.06%
2019/10/30	18	63.91	5	64.00	63.90	13	10,575	0.12%
2019/10/29	7	66.19	35	65.51	64.60	-28	10,517	-0.27%
2019/10/28	0	0.00	1	65.00	64.40	-1	10,022	-0.01%
2019/10/25	0	0.00	1	64.70	64.20	-1	9,933	-0.01%
2019/10/24	5	63.40	11	63.87	64.00	-6	9,892	-0.06%
2019/10/23	6	62.90	0	0.00	62.70	6	9,849	0.06%
2019/10/22	6	64.60	0	0.00	63.10	6	9,833	0.06%
2019/10/21	1	63.70	5	63.90	64.30	-4	9,599	-0.04%
2019/10/18	0	0.00	5	63.70	63.40	-5	9,584	-0.05%
2019/10/17	10	63.70	0	0.00	63.30	10	9,579	0.10%
2019/10/16	0	0.00	17	63.08	63.30	-17	9,571	-0.18%
2019/10/15	3	63.00	1	63.40	62.30	2	9,508	0.02%
2019/10/14	1	62.20	0	0.00	62.30	1	9,441	0.01%
2019/10/09	1	63.10	0	0.00	62.20	1	9,397	0.01%
2019/10/08	4	62.63	7	62.83	62.60	-3	9,464	-0.03%
2019/10/07	0	0.00	1	64.00	63.70	-1	9,548	-0.01%
2019/10/04	5	63.02	0	0.00	62.50	5	9,463	0.05%
2019/10/03	2	63.10	11	63.42	63.60	-9	9,263	-0.10%
2019/10/02	3	61.97	41	62.09	62.50	-38	9,151	-0.42%
2019/10/01	1	60.70	0	0.00	61.00	1	8,990	0.01%
2019/09/26	11	60.82	0	0.00	60.50	11	8,827	0.12%
2019/09/25	0	0.00	20	61.00	61.00	-20	8,887	-0.23%
2019/09/24	2	62.20	0	0.00	61.50	2	9,042	0.02%
2019/09/20	0	0.00	1	60.80	61.20	-1	8,840	-0.01%
2019/09/17	0	0.00	1	61.90	61.00	-1	8,793	-0.01%
2019/09/12	3	62.30	1	62.50	62.40	2	8,809	0.02%
2019/09/11	3	62.33	1	62.90	61.80	2	8,800	0.02%
2019/09/10	1	61.90	2	61.30	61.80	-1	8,753	-0.01%
2019/09/06	2	61.90	3	62.40	59.80	-1	8,539	-0.01%
2019/09/04	3	59.00	0	0.00	59.20	3	8,278	0.04%
2019/09/02	1	59.90	0	0.00	59.10	1	8,384	0.01%
2019/08/30	0	0.00	20	59.00	59.10	-20	8,349	-0.24%
2019/08/27	0	0.00	1	58.40	57.50	-1	8,496	-0.01%
2019/08/26	1	56.90	0	0.00	56.70	1	8,490	0.01%
2019/08/23	4	61.25	0	0.00	61.20	4	8,348	0.05%
2019/08/22	17	63.31	43	63.52	62.20	-26	8,279	-0.31%
2019/08/21	43	61.49	15	61.77	61.80	28	7,926	0.35%
2019/08/20	20	60.70	22	60.70	60.20	-2	7,874	-0.03%
2019/08/19	23	60.86	16	60.70	60.70	7	7,874	0.09%
2019/08/16	0	0.00	1	59.60	59.30	-1	7,800	-0.01%
2019/08/15	17	59.46	0	0.00	59.00	17	7,687	0.22%
2019/08/14	15	61.67	28	61.15	62.20	-13	7,419	-0.18%
2019/08/13	1	60.10	0	0.00	59.70	1	7,159	0.01%
2019/08/12	16	60.56	23	60.84	60.00	-7	7,064	-0.10%
2019/08/08	12	58.98	8	59.14	58.70	4	6,838	0.06%
2019/08/07	22	58.63	1	59.20	58.40	21	6,678	0.31%
2019/08/06	3	59.43	2	58.90	60.40	1	6,522	0.02%
2019/08/05	59	60.12	9	60.76	58.60	50	6,359	0.79%
2019/08/02	45	59.01	22	59.46	59.90	23	6,038	0.38%
2019/08/01	3	57.30	21	57.70	58.80	-18	5,477	-0.33%
2019/07/31	20	53.60	0	0.00	53.50	20	5,012	0.40%
2019/07/30	1	51.60	0	0.00	51.90	1	4,981	0.02%
2019/07/25	0	0.00	1	53.50	53.80	-1	5,065	-0.02%
2019/07/19	1	53.60	1	53.30	53.50	0	5,151	0.00%
2019/07/16	9	56.17	0	0.00	55.80	9	5,016	0.18%
2019/07/12	14	55.99	3	56.47	56.20	11	4,950	0.22%
2019/07/11	26	57.13	23	57.47	56.80	3	4,848	0.06%
2019/07/10	1	55.10	2	55.35	55.50	-1	4,634	-0.02%
2019/07/09	0	0.00	1	55.80	54.60	-1	4,693	-0.02%
2019/07/05	5	55.12	0	0.00	55.50	5	4,967	0.10%
2019/07/04	1	55.20	0	0.00	55.10	1	4,986	0.02%
2019/07/02	1	56.10	1	55.50	55.60	0	5,148	0.00%
2019/07/01	26	56.63	27	56.86	56.50	-1	5,152	-0.02%
2019/06/25	1	55.60	10	55.82	54.40	-9	5,124	-0.18%
2019/06/24	11	55.69	1	55.00	55.70	10	5,088	0.20%
2019/06/21	0	0.00	2	55.50	55.00	-2	5,125	-0.04%
2019/06/20	0	0.00	1	56.00	55.60	-1	5,133	-0.02%
2019/06/19	1	55.70	14	55.59	56.30	-13	5,108	-0.25%
2019/06/18	2	52.45	11	52.62	52.50	-9	4,982	-0.18%
2019/06/17	10	52.30	0	0.00	51.60	10	4,948	0.20%
2019/06/13	8	52.10	8	51.40	51.40	0	4,970	0.00%
2019/06/12	15	52.30	15	52.20	52.00	0	4,986	0.00%
2019/06/11	15	51.43	6	51.68	51.60	9	5,001	0.18%
2019/06/10	11	49.54	22	50.85	51.00	-11	4,974	-0.22%
2019/06/06	15	48.82	5	48.93	48.65	10	5,141	0.19%
2019/06/05	2	50.08	0	0.00	49.50	2	5,133	0.04%
2019/06/04	6	49.31	6	49.15	49.00	0	5,069	0.00%
2019/06/03	5	47.60	5	48.75	48.35	0	4,984	0.00%
2019/05/31	4	47.35	4	48.45	48.25	0	5,001	0.00%
2019/05/24	13	49.47	13	48.63	48.60	0	4,961	0.00%
2019/05/22	1	53.30	0	0.00	52.60	1	4,959	0.02%
2019/05/17	10	54.15	10	53.03	51.80	0	5,326	0.00%
2019/05/15	4	55.40	0	0.00	55.40	4	5,567	0.07%
2019/05/14	5	54.40	5	55.92	55.30	0	5,622	0.00%
2019/05/13	11	55.00	0	0.00	55.30	11	5,616	0.20%
2019/05/09	0	0.00	4	60.70	59.80	-4	5,460	-0.07%
2019/05/08	4	60.70	2	60.60	60.60	2	5,445	0.04%
2019/05/07	0	0.00	2	62.00	62.00	-2	5,413	-0.04%
2019/05/06	5	59.82	6	60.33	60.60	-1	5,394	-0.02%
2019/05/03	4	62.20	0	0.00	62.00	4	5,322	0.08%
2019/04/30	0	0.00	1	61.80	63.20	-1	5,230	-0.02%
2019/04/29	13	63.59	10	61.42	61.40	3	5,210	0.06%
2019/04/26	3	68.60	3	68.90	68.20	0	5,073	0.00%
2019/04/25	4	68.75	4	69.65	69.60	0	5,137	0.00%
2019/04/24	33	68.50	30	68.64	68.10	3	5,129	0.06%
2019/04/23	1	65.10	3	65.47	66.00	-2	5,089	-0.04%
2019/04/19	0	0.00	1	67.50	67.30	-1	5,100	-0.02%
2019/04/18	1	68.00	0	0.00	67.60	1	5,206	0.02%
2019/04/16	1	69.20	2	68.85	68.40	-1	5,284	-0.02%
2019/04/15	2	68.20	0	0.00	67.30	2	5,255	0.04%
2019/04/12	3	69.07	2	69.80	69.90	1	5,180	0.02%
2019/04/11	2	67.80	14	68.73	67.00	-12	5,076	-0.24%
2019/04/09	0	0.00	1	64.70	64.80	-1	4,748	-0.02%
2019/04/08	5	63.96	13	64.09	64.20	-8	4,694	-0.17%
2019/04/03	2	61.60	2	62.80	61.90	0	4,510	0.00%
2019/04/02	1	61.70	2	61.60	61.90	-1	4,403	-0.02%
2019/04/01	9	60.41	7	60.97	60.00	2	4,335	0.05%
2019/03/29	8	60.35	8	61.09	60.70	0	4,286	0.00%
2019/03/28	1	60.30	0	0.00	60.00	1	4,194	0.02%
2019/03/27	0	0.00	1	60.30	59.50	-1	4,149	-0.02%
2019/03/26	2	59.95	2	60.45	60.00	0	4,155	0.00%
2019/03/25	1	57.90	0	0.00	57.90	1	4,125	0.02%
2019/03/22	0	0.00	1	61.50	60.10	-1	4,051	-0.02%
2019/03/21	2	61.60	2	61.55	61.00	0	4,009	0.00%
2019/03/20	2	61.45	1	61.50	60.90	1	3,961	0.03%
2019/03/18	0	0.00	2	62.00	61.50	-2	3,882	-0.05%
2019/03/15	3	62.33	1	61.90	62.40	2	3,841	0.05%
2019/03/14	6	62.82	1	63.10	62.20	5	3,792	0.13%
2019/03/13	1	62.40	1	62.50	62.50	0	3,775	0.00%
2019/03/12	2	62.80	4	62.73	62.00	-2	3,727	-0.05%
2019/03/06	1	59.90	0	0.00	59.80	1	3,746	0.03%
2019/03/05	3	60.73	3	60.97	60.10	0	3,727	0.00%
2019/03/04	0	0.00	3	59.73	59.40	-3	3,641	-0.08%
2019/02/27	1	57.90	1	57.30	58.20	0	3,573	0.00%
2019/02/26	0	0.00	3	58.60	57.70	-3	3,559	-0.08%
2019/02/25	4	58.43	1	58.80	58.50	3	3,532	0.08%
2019/02/21	5	58.16	1	59.00	58.00	4	3,517	0.11%
2019/02/20	1	59.70	5	59.90	59.00	-4	3,565	-0.11%
2019/02/19	2	59.85	9	60.10	59.70	-7	3,543	-0.20%
2019/02/18	21	58.40	15	59.17	58.20	6	3,484	0.17%
2019/02/15	0	0.00	6	55.27	56.70	-6	3,413	-0.18%
2019/02/14	2	55.75	1	56.40	55.00	1	3,443	0.03%
2019/02/13	1	52.90	2	53.25	53.50	-1	3,282	-0.03%
2019/02/11	1	51.10	1	51.70	50.90	0	3,287	0.00%
2019/01/28	0	0.00	1	50.40	50.50	-1	3,267	-0.03%
2019/01/18	3	48.95	3	48.98	49.10	0	3,372	0.00%
2019/01/16	2	50.90	2	50.65	50.90	0	3,300	0.00%
2019/01/15	1	49.65	1	49.95	49.70	0	3,226	0.00%
2019/01/14	1	49.70	1	49.80	49.65	0	3,218	0.00%
2019/01/11	1	49.55	1	49.60	49.65	0	3,210	0.00%
2019/01/10	1	50.00	12	49.38	49.85	-11	3,201	-0.34%
2019/01/09	0	0.00	1	47.00	48.45	-1	3,096	-0.03%
2019/01/04	10	42.80	0	0.00	43.55	10	2,957	0.34%
2018/11/29	0	0.00	1	44.40	44.45	-1	2,983	-0.03%
2018/11/27	3	40.60	0	0.00	41.20	3	2,829	0.11%
2018/11/26	0	0.00	1	41.65	40.95	-1	2,806	-0.04%
2018/11/19	3	43.30	1	43.85	42.30	2	2,752	0.07%
2018/11/14	1	40.70	1	41.45	40.80	0	2,490	0.00%
2018/11/13	1	39.55	4	40.05	40.05	-3	2,384	-0.13%
2018/11/09	2	36.83	2	38.88	36.50	0	2,214	0.00%
2018/11/08	1	39.75	0	0.00	39.50	1	2,134	0.05%
2018/11/01	1	42.30	0	0.00	41.30	1	2,095	0.05%
2018/10/31	0	0.00	1	41.55	41.60	-1	2,161	-0.05%
2018/10/26	1	40.95	0	0.00	40.00	1	2,203	0.05%
2018/10/11	0	0.00	1	44.10	43.05	-1	2,478	-0.04%
2018/10/05	0	0.00	1	50.00	47.75	-1	2,491	-0.04%
2018/10/03	5	51.14	1	51.80	50.40	4	2,488	0.16%
2018/10/02	0	0.00	1	51.30	51.40	-1	2,458	-0.04%
2018/09/21	1	49.05	0	0.00	49.00	1	2,451	0.04%
2018/09/19	0	0.00	1	49.25	50.20	-1	2,482	-0.04%
2018/09/18	1	48.30	0	0.00	48.20	1	2,449	0.04%
2018/09/12	0	0.00	1	47.45	48.00	-1	2,438	-0.04%
2018/09/07	1	50.60	51	51.20	51.30	-50	2,415	-2.07%
2018/09/06	5	55.60	0	0.00	53.80	5	2,382	0.21%
2018/09/04	55	55.30	0	0.00	55.30	55	2,330	2.36%
2018/08/30	2	58.10	0	0.00	57.70	2	2,359	0.08%
2018/08/14	0	0.00	1	58.20	59.00	-1	2,376	-0.04%
2018/08/08	0	0.00	3	60.00	60.40	-3	2,374	-0.13%
2018/08/07	3	60.10	0	0.00	60.00	3	2,353	0.13%
2018/08/06	2	58.20	2	58.60	58.80	0	2,257	0.00%
2018/08/02	10	57.00	10	56.61	56.50	0	2,267	0.00%
2018/08/01	13	56.35	13	57.58	57.70	0	2,247	0.00%
2018/07/31	12	57.05	12	57.54	57.50	0	2,207	0.00%
2018/07/23	12	56.46	0	0.00	55.20	12	2,183	0.55%
2018/07/19	11	53.63	11	53.97	53.40	0	2,080	0.00%
2018/07/17	0	0.00	4	52.80	53.10	-4	2,021	-0.20%
2018/07/13	0	0.00	1	53.60	54.20	-1	2,049	-0.05%
2018/07/06	4	55.08	0	0.00	54.90	4	2,053	0.19%
2018/07/02	0	0.00	4	62.30	60.00	-4	2,065	-0.19%
2018/06/25	0	0.00	1	58.10	58.10	-1	1,969	-0.05%
2018/06/14	0	0.00	5	61.70	61.10	-5	2,064	-0.24%
2018/06/12	4	62.00	0	0.00	60.80	4	2,089	0.19%
2018/06/08	0	0.00	5	62.50	62.10	-5	2,092	-0.24%
2018/06/07	13	63.48	0	0.00	63.10	13	2,104	0.62%
2018/04/23	0	0.00	2	60.90	60.80	-2	3,067	-0.07%
2018/04/18	20	62.00	20	61.10	61.10	0	3,325	0.00%
2018/04/13	1	61.70	0	0.00	61.40	1	3,752	0.03%
2018/03/22	2	64.40	1	64.00	63.30	1	4,141	0.02%
2018/03/06	2	71.00	0	0.00	70.50	2	4,424	0.05%
2018/02/27	1	77.00	0	0.00	75.00	1	4,433	0.02%
2018/02/05	0	0.00	1	79.00	79.40	-1	4,541	-0.02%
2018/01/29	1	82.60	0	0.00	80.80	1	4,492	0.02%
2018/01/23	1	82.00	1	81.70	81.40	0	4,510	0.00%
2018/01/22	1	78.90	2	79.10	79.40	-1	4,511	-0.02%
2018/01/18	1	76.90	0	0.00	75.80	1	4,455	0.02%
2018/01/15	0	0.00	17	79.96	79.00	-17	4,172	-0.41%
2018/01/12	15	76.36	0	0.00	76.40	15	4,088	0.37%
2018/01/10	1	77.60	3	76.33	74.00	-2	3,986	-0.05%
2018/01/09	2	78.70	0	0.00	79.30	2	3,779	0.05%
2018/01/04	1	87.70	0	0.00	88.00	1	3,514	0.03%