致伸 (4915)-中農券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
93.9
漲跌
▼2.5
漲幅
-2.59%
成交量
7,151張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－中農券商分點個股進出

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

中農券商分點個股進出
中農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
2024/05/22	0	0.00	1	96.40	96.40	-1	6,265	-0.02%
2024/05/20	2	92.50	2	93.70	93.50	0	6,270	0.00%
2024/05/17	3	93.50	2	93.30	92.50	1	6,193	0.02%
2024/05/15	2	94.30	2	93.60	93.60	0	6,167	0.00%
2024/05/14	1	93.90	1	94.30	95.90	0	6,226	0.00%
2024/05/09	1	97.10	0	0.00	96.00	1	6,135	0.02%
2024/05/08	1	97.70	4	97.80	99.20	-3	6,069	-0.05%
2024/05/03	1	93.70	1	97.00	96.40	0	5,857	0.00%
2024/05/02	1	95.40	1	94.30	94.60	0	5,742	0.00%
2024/04/30	8	97.06	7	97.41	97.00	1	5,565	0.02%
2024/04/26	1	85.80	1	86.60	87.40	0	5,220	0.00%
2024/04/23	1	86.50	1	86.90	88.00	0	5,167	0.00%
2024/04/18	1	83.80	1	85.00	87.00	0	4,989	0.00%
2024/04/16	0	0.00	1	84.70	84.70	-1	4,932	-0.02%
2024/04/12	1	85.10	0	0.00	85.00	1	4,934	0.02%
2024/04/11	1	86.80	2	85.75	86.80	-1	4,916	-0.02%
2024/04/10	0	0.00	2	84.70	84.70	-2	4,936	-0.04%
2024/04/08	1	82.10	1	82.70	82.50	0	4,973	0.00%
2024/04/03	1	82.30	1	82.90	83.00	0	5,001	0.00%
2024/04/02	6	82.65	5	82.70	82.70	1	4,986	0.02%
2024/04/01	1	83.30	1	83.10	82.70	0	5,017	0.00%
2024/03/29	3	83.70	2	84.40	83.70	1	4,986	0.02%
2024/03/27	0	0.00	2	84.95	85.20	-2	4,614	-0.04%
2024/03/26	1	82.30	0	0.00	82.10	1	4,584	0.02%
2024/03/25	4	82.58	0	0.00	82.80	4	4,669	0.09%
2024/03/22	1	84.80	1	84.80	84.50	0	4,739	0.00%
2024/03/21	0	0.00	2	85.00	86.70	-2	4,831	-0.04%
2024/03/20	1	88.00	4	87.75	85.50	-3	4,867	-0.06%
2024/03/19	0	0.00	5	83.26	85.00	-5	4,775	-0.10%
2024/03/18	0	0.00	3	80.10	80.20	-3	4,679	-0.06%
2024/03/15	0	0.00	5	78.80	78.70	-5	4,653	-0.11%
2024/03/14	7	79.16	1	79.00	79.50	6	4,607	0.13%
2024/03/12	0	0.00	3	76.73	77.50	-3	4,410	-0.07%
2024/03/11	0	0.00	1	74.90	74.60	-1	4,378	-0.02%
2024/03/07	1	75.30	5	75.80	75.80	-4	4,238	-0.09%
2024/03/06	0	0.00	26	76.70	76.90	-26	4,203	-0.62%
2024/03/04	0	0.00	1	75.80	75.70	-1	4,155	-0.02%
2024/03/01	5	73.40	2	73.50	73.10	3	4,067	0.07%
2024/02/29	1	72.50	0	0.00	72.80	1	4,014	0.02%
2024/02/27	19	71.69	2	71.90	72.00	17	3,969	0.43%
2024/02/23	1	72.20	7	71.94	72.40	-6	3,887	-0.15%
2024/02/22	1	71.10	4	70.98	71.20	-3	3,832	-0.08%
2024/02/21	7	69.49	0	0.00	68.90	7	3,686	0.19%
2024/02/20	1	68.70	0	0.00	68.90	1	3,651	0.03%
2024/02/19	4	68.60	3	69.03	69.10	1	3,650	0.03%
2024/02/15	3	67.63	2	68.40	68.50	1	3,661	0.03%
2024/02/01	2	65.40	2	65.80	66.50	0	3,653	0.00%
2024/01/31	0	0.00	1	65.60	65.70	-1	3,689	-0.03%
2024/01/25	0	0.00	2	65.60	65.80	-2	3,975	-0.05%
2024/01/24	2	65.10	0	0.00	65.10	2	4,247	0.05%
2024/01/23	2	64.80	2	65.00	65.10	0	4,255	0.00%
2024/01/19	0	0.00	2	65.10	65.20	-2	4,249	-0.05%
2024/01/18	2	65.30	0	0.00	64.80	2	4,279	0.05%
2024/01/17	2	65.30	2	65.60	65.30	0	4,274	0.00%
2024/01/16	2	65.30	2	65.80	65.90	0	4,329	0.00%
2024/01/12	2	64.60	2	65.10	64.90	0	4,376	0.00%
2024/01/03	0	0.00	1	67.90	67.20	-1	4,297	-0.02%
2024/01/02	3	67.60	0	0.00	67.50	3	4,282	0.07%
2023/12/29	0	0.00	2	67.30	67.70	-2	4,260	-0.05%
2023/12/25	0	0.00	2	66.30	66.00	-2	4,151	-0.05%
2023/12/22	4	65.85	2	65.70	65.70	2	4,124	0.05%
2023/12/21	2	66.00	0	0.00	66.20	2	4,084	0.05%
2023/12/20	2	66.00	4	66.95	67.10	-2	4,009	-0.05%
2023/12/19	3	66.70	3	65.50	65.90	0	3,879	0.00%
2023/12/18	2	66.50	2	67.30	66.60	0	3,773	0.00%
2023/12/14	1	66.30	0	0.00	66.80	1	3,588	0.03%
2023/12/13	1	65.60	0	0.00	65.70	1	3,517	0.03%
2023/12/08	1	63.90	0	0.00	63.80	1	3,727	0.03%
2023/12/05	0	0.00	1	64.60	64.70	-1	4,088	-0.02%
2023/12/01	2	64.60	3	65.17	65.20	-1	4,303	-0.02%
2023/11/30	1	65.10	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	0.00	1	65.70	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	1	65.00	65.10	-1	4,353	-0.02%
2023/11/24	0	0.00	2	64.75	64.60	-2	4,391	-0.05%
2023/11/21	0	0.00	1	64.30	64.10	-1	4,436	-0.02%
2023/11/20	0	0.00	1	64.10	64.40	-1	4,419	-0.02%
2023/11/17	0	0.00	3	64.10	63.70	-3	4,417	-0.07%
2023/11/15	3	63.40	0	0.00	63.70	3	4,398	0.07%
2023/11/14	2	64.10	2	63.80	63.70	0	4,358	0.00%
2023/11/13	2	64.40	2	64.60	64.50	0	4,336	0.00%
2023/11/09	2	63.60	2	64.20	64.00	0	4,355	0.00%
2023/11/07	1	63.30	0	0.00	63.40	1	4,293	0.02%
2023/11/06	6	64.02	0	0.00	64.60	6	4,229	0.14%
2023/11/02	0	0.00	1	62.60	63.10	-1	4,161	-0.02%
2023/11/01	10	64.75	0.1	62.40	62.40	9.9	4,091	0.24%
2023/10/31	5	70.20	0	0.00	69.00	5	3,844	0.13%
2023/10/30	15	69.20	0	0.00	70.00	15	3,906	0.38%
2023/10/27	2	69.10	2	69.40	69.00	0	3,948	0.00%
2023/10/25	1	71.20	0	0.00	70.70	1	4,103	0.02%
2023/10/24	0.1	70.50	1	71.70	70.50	-0.9	4,120	-0.02%
2023/10/20	2	67.80	2	68.50	68.80	0	4,015	0.00%
2023/10/19	0	0.00	1	69.50	70.30	-1	4,015	-0.02%
2023/10/18	1	70.20	13	70.06	70.00	-12	4,099	-0.29%
2023/10/13	0	71.80	0	0.00	71.70	0	4,124	0.00%
2023/10/12	0	0.00	2	71.60	71.90	-2	4,126	-0.05%
2023/10/11	1	71.20	2	71.15	71.20	-1	4,123	-0.02%
2023/10/06	1	70.50	1	70.50	70.00	0	4,156	0.00%
2023/10/05	3	71.00	2	70.90	71.00	1	4,178	0.02%
2023/10/02	2	68.60	4	68.30	69.10	-2	4,167	-0.05%
2023/09/20	0	0.00	29	71.50	70.90	-29	4,615	-0.63%
2023/09/19	1	73.50	0	0.00	73.00	1	4,529	0.02%
2023/09/18	0	0.00	3	72.30	72.30	-3	4,483	-0.07%
2023/09/15	4	72.38	1	71.80	71.90	3	4,428	0.07%
2023/09/14	0	0.00	2	71.90	71.80	-2	4,349	-0.05%
2023/09/13	1	71.40	1	71.70	71.70	0	4,260	0.00%
2023/09/12	2	71.75	2	70.15	70.40	0	4,110	0.00%
2023/09/11	1	68.80	0	0.00	67.90	1	3,817	0.03%
2023/09/08	5	68.40	5	68.30	68.30	0	3,782	0.00%
2023/09/07	0	0.00	15	69.10	68.30	-15	3,796	-0.40%
2023/09/06	0	0.00	3	68.30	68.00	-3	3,658	-0.08%
2023/09/05	3	67.20	3	66.93	67.80	0	3,589	0.00%
2023/09/04	2	65.70	0	0.00	65.80	2	3,513	0.06%
2023/09/01	2	65.70	2	66.10	65.90	0	3,514	0.00%
2023/08/31	0	0.00	1	66.30	66.30	-1	3,556	-0.03%
2023/08/30	1	65.40	3	66.07	65.90	-2	3,579	-0.06%
2023/08/29	3	64.73	2	64.90	65.40	1	3,574	0.03%
2023/08/28	2	65.00	0	0.00	64.40	2	3,572	0.06%
2023/08/24	2	64.50	4	64.95	64.80	-2	3,597	-0.06%
2023/08/23	2	63.90	3	64.37	64.50	-1	3,630	-0.03%
2023/08/21	1	63.90	0	0.00	64.10	1	3,866	0.03%
2023/08/18	0	0.00	2	65.00	63.90	-2	3,901	-0.05%
2023/08/16	0	0.00	1	64.30	64.50	-1	3,929	-0.03%
2023/08/14	2	62.10	2	62.40	61.90	0	3,906	0.00%
2023/08/10	1	63.30	0	0.00	63.30	1	3,934	0.03%
2023/08/04	2	63.40	2	63.70	63.30	0	3,897	0.00%
2023/08/02	2	64.30	0	0.00	64.00	2	3,880	0.05%
2023/08/01	0	0.00	11	65.09	65.90	-11	3,874	-0.28%
2023/07/31	12	64.71	0	0.00	64.50	12	3,913	0.31%
2023/07/28	12	66.01	0	0.00	66.00	12	3,870	0.31%
2023/07/26	0	0.00	20	64.80	64.70	-20	3,849	-0.52%
2023/07/24	5	63.90	1	63.70	63.60	4	3,823	0.10%
2023/07/21	1	62.50	0	0.00	64.40	1	3,803	0.03%
2023/07/19	0	0.00	2	63.20	62.90	-2	3,724	-0.05%
2023/07/18	1	64.50	0	0.00	64.60	1	3,711	0.03%
2023/07/14	0	0.00	2	63.50	63.60	-2	3,723	-0.05%
2023/07/13	34	64.15	11	63.49	63.30	23	3,730	0.62%
2023/07/07	0	0.00	7	60.60	60.60	-7	3,693	-0.19%
2023/07/06	0	0.00	6	61.53	61.70	-6	3,673	-0.16%
2023/07/05	12	62.84	2	62.60	63.00	10	3,596	0.28%
2023/07/04	9	61.60	9	61.21	61.40	0	3,530	0.00%
2023/07/03	6	66.10	0	0.00	65.90	6	3,373	0.18%
2023/06/30	5	66.10	0	0.00	65.80	5	3,307	0.15%
2023/06/29	1	66.90	5	66.60	65.80	-4	3,259	-0.12%
2023/06/28	0	0.00	1	65.40	65.50	-1	3,103	-0.03%
2023/06/26	5	64.60	0	0.00	64.60	5	3,075	0.16%
2023/06/21	0	0.00	5	65.60	65.90	-5	3,081	-0.16%
2023/06/15	15	65.77	3	65.73	66.00	12	3,130	0.38%
2023/06/14	0	0.00	2	65.90	65.70	-2	3,189	-0.06%
2023/06/13	5	66.00	5	66.30	66.30	0	3,252	0.00%
2023/06/09	0	0.00	1	65.40	65.40	-1	3,219	-0.03%
2023/06/06	1	64.50	0	0.00	64.60	1	3,312	0.03%
2023/06/01	12	64.45	0	0.00	64.70	12	3,416	0.35%
2023/05/29	0	0.00	1	64.30	64.40	-1	3,896	-0.03%
2023/05/26	4	64.40	0	0.00	64.10	4	3,999	0.10%
2023/05/25	1	63.40	12	64.76	64.60	-11	3,927	-0.28%
2023/05/24	3	62.57	0	0.00	62.70	3	3,816	0.08%
2023/05/23	0	0.00	2	63.30	63.40	-2	3,802	-0.05%
2023/05/17	0	0.00	15	63.00	62.60	-15	3,832	-0.39%
2023/05/10	0	0.00	10	62.50	62.20	-10	3,932	-0.25%
2023/05/03	0	0.00	10	63.00	62.50	-10	4,012	-0.25%
2023/04/28	0	0.00	2	60.10	60.00	-2	3,983	-0.05%
2023/04/27	0	0.00	10	58.80	59.70	-10	3,982	-0.25%
2023/04/26	1	58.40	15	58.40	58.80	-14	3,982	-0.35%
2023/04/25	2	59.30	0	0.00	58.90	2	3,991	0.05%
2023/04/24	1	59.40	0	0.00	59.90	1	3,977	0.03%
2023/04/20	11	60.54	20	60.90	60.50	-9	3,968	-0.23%
2023/04/18	21	61.80	1	61.70	61.40	20	3,944	0.51%
2023/04/11	5	60.60	0	0.00	60.70	5	3,841	0.13%
2023/04/07	21	60.89	0	0.00	60.40	21	3,821	0.55%
2023/03/24	2	61.35	0.5	61.40	61.20	1.5	3,943	0.04%
2023/03/22	10	60.80	0	0.00	61.00	10	3,959	0.25%
2023/03/21	0	0.00	0.5	60.70	60.80	-0.5	4,037	-0.01%
2023/03/20	0	0.00	4	60.20	60.20	-4	4,076	-0.10%
2023/03/17	14	59.21	4	59.50	59.50	10	4,114	0.24%
2023/03/16	10	59.40	0	0.00	59.30	10	4,099	0.24%
2023/03/14	0	0.00	20	61.50	61.00	-20	4,117	-0.49%
2023/03/10	2	62.50	2	61.60	61.60	0	4,244	0.00%
2023/03/09	2	63.35	0	0.00	62.30	2	4,331	0.05%
2023/03/07	4	63.00	2	63.00	62.30	2	4,460	0.04%
2023/03/06	11	62.62	17	62.85	62.40	-6	4,434	-0.14%
2023/03/03	4	62.30	1.5	62.73	62.00	2.5	4,488	0.06%
2023/03/02	14	62.40	5	60.96	62.70	9	4,582	0.20%
2023/03/01	3	57.97	7	60.36	61.00	-4	4,677	-0.09%
2023/02/24	14	59.31	5.1	59.50	59.70	9	4,599	0.19%
2023/02/23	2	58.30	2.5	58.22	58.20	-0.5	4,526	-0.01%
2023/02/22	5	58.26	0	0.00	58.10	5	4,701	0.11%
2023/02/20	0	0.00	2	59.10	59.20	-2	4,865	-0.04%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	2	58.65	2	58.65	58.50	0	5,127	0.00%
2023/02/15	1	58.80	3	59.07	59.00	-2	5,358	-0.04%
2023/02/14	2	58.50	0	0.00	58.60	2	5,444	0.04%
2023/02/10	8	58.84	2	58.10	58.10	6	5,676	0.11%
2023/02/09	1	58.70	1	59.30	59.30	0	5,673	0.00%
2023/02/08	1	58.60	1	58.50	58.50	0	5,727	0.00%
2023/02/07	1	58.20	1	58.60	58.60	0	5,831	0.00%
2023/02/06	3	58.83	2	58.70	58.70	1	5,979	0.02%
2023/02/03	4	59.43	3	59.43	59.70	1	6,177	0.02%
2023/02/01	1	58.60	4	58.20	58.50	-3	6,371	-0.05%
2023/01/31	4	57.40	4.1	58.24	57.50	-0.1	6,330	0.00%
2023/01/17	4	56.23	2	56.10	56.40	2	6,316	0.03%
2023/01/13	1	57.20	0	0.00	56.40	1	6,329	0.02%
2023/01/03	0	0.00	2	56.20	55.90	-2	6,474	-0.03%
2022/12/30	0	0.00	1	55.80	55.50	-1	6,521	-0.02%
2022/12/29	1	55.60	0	0.00	55.80	1	6,559	0.02%
2022/12/23	2.1	54.39	3	55.07	55.10	-0.9	6,882	-0.01%
2022/12/22	0.1	55.90	0	0.00	55.60	0.1	6,896	0.00%
2022/12/21	5	56.04	4	56.30	55.90	1	6,928	0.01%
2022/12/20	3	56.13	1	55.20	55.20	2	6,955	0.03%
2022/12/19	1	57.60	1	57.70	57.60	0	6,889	0.00%
2022/12/15	1	58.00	0.8	58.20	58.30	0.2	6,888	0.00%
2022/12/14	1	57.30	1.2	57.67	57.80	-0.2	6,832	0.00%
2022/12/13	4	58.38	7	57.79	57.40	-3	6,803	-0.04%
2022/12/12	2	57.60	1	57.90	57.60	1	6,701	0.01%
2022/12/07	1	57.30	0	0.00	57.20	1	6,615	0.02%
2022/12/06	1	58.00	2	57.20	57.20	-1	6,594	-0.02%
2022/12/05	0	0.00	5	58.00	57.80	-5	6,615	-0.08%
2022/12/02	0	0.00	10	58.40	58.30	-10	6,686	-0.15%
2022/12/01	7.1	58.33	0	0.00	58.00	7.1	6,595	0.11%
2022/11/30	1	56.90	6	57.13	57.70	-5	6,517	-0.08%
2022/11/29	4	56.70	15	56.64	56.70	-11	6,446	-0.17%
2022/11/28	10	57.77	0	0.00	57.40	10	6,312	0.16%
2022/11/25	2	58.60	0	0.00	57.80	2	6,251	0.03%
2022/11/23	2	57.90	0	0.00	58.20	2	5,985	0.03%
2022/11/22	10	57.10	2	57.10	56.70	8	5,716	0.14%
2022/11/18	2	56.20	0	0.00	55.50	2	5,542	0.04%
2022/11/17	1	55.80	1.1	56.79	56.90	-0.1	5,371	0.00%
2022/11/16	0	0.00	1.1	55.99	55.70	-1.1	5,318	-0.02%
2022/11/14	0	0.00	4	55.38	55.60	-4	5,186	-0.08%
2022/11/11	2	53.90	1.1	55.57	54.50	0.9	5,120	0.02%
2022/11/10	7.1	53.43	0	0.00	53.00	7.1	4,940	0.14%
2022/11/09	1.1	53.94	0	0.00	54.10	1.1	4,854	0.02%
2022/11/08	2	54.80	2	54.75	53.90	0	4,775	0.00%
2022/11/07	2	54.95	4	55.30	55.10	-2	4,676	-0.04%
2022/11/04	7	54.24	5	54.20	54.00	2	4,657	0.04%
2022/11/03	2	54.80	2	54.70	54.90	0	4,634	0.00%
2022/11/02	4	54.55	2	54.50	54.50	2	4,583	0.04%
2022/11/01	1.1	53.32	1	53.20	53.20	0.1	4,436	0.00%
2022/10/31	4	54.70	2	54.10	54.10	2	4,267	0.05%
2022/10/28	2	54.20	0	0.00	54.60	2	4,116	0.05%
2022/10/21	1	56.70	1	57.20	56.60	0	4,890	0.00%
2022/10/20	1	56.70	0	0.00	57.20	1	5,012	0.02%
2022/10/14	0	0.00	61	61.30	61.40	-61	5,661	-1.08%
2022/10/13	0	0.00	4	59.90	59.90	-4	5,887	-0.07%
2022/10/11	1	61.80	0	0.00	61.80	1	6,278	0.02%
2022/10/07	0	0.00	1	63.30	63.60	-1	6,313	-0.02%
2022/10/05	3	60.60	1	61.90	61.90	2	6,273	0.03%
2022/10/04	0	0.00	1	61.80	59.90	-1	6,223	-0.02%
2022/10/03	3	60.67	0	0.00	60.90	3	6,164	0.05%
2022/09/28	0	0.00	1	64.60	64.20	-1	6,213	-0.02%
2022/09/27	0	0.00	1	64.70	65.20	-1	6,202	-0.02%
2022/09/26	1	61.90	1	62.00	61.90	0	6,185	0.00%
2022/09/23	6	63.47	1	63.70	63.40	5	6,295	0.08%
2022/09/21	0	0.00	0.3	66.40	66.40	-0.3	6,605	0.00%
2022/09/19	1	66.40	1	65.90	65.90	0	6,802	0.00%
2022/09/16	0	0.00	2	66.20	66.10	-2	6,856	-0.03%
2022/09/15	2	68.00	0	0.00	66.70	2	6,969	0.03%
2022/09/13	1	69.00	1	69.20	69.10	0	7,170	0.00%
2022/09/12	1	69.70	0	0.00	69.70	1	7,223	0.01%
2022/09/08	1	67.10	3	68.93	68.80	-2	7,282	-0.03%
2022/09/07	1	67.20	1	66.90	66.90	0	7,243	0.00%
2022/09/06	2	67.30	2	66.50	66.50	0	7,278	0.00%
2022/09/05	2	66.70	3	66.57	66.60	-1	7,353	-0.01%
2022/08/25	2	67.20	2	66.80	66.80	0	7,774	0.00%
2022/08/24	1	67.00	0	0.00	66.90	1	7,806	0.01%
2022/08/23	4	66.80	2	66.80	66.70	2	7,850	0.03%
2022/08/19	1	70.00	0	0.00	69.90	1	7,904	0.01%
2022/08/18	0	0.00	2	67.85	69.40	-2	8,013	-0.02%
2022/08/17	1	67.10	0	0.00	67.20	1	8,182	0.01%
2022/08/16	5	69.04	6	68.92	68.60	-1	8,279	-0.01%
2022/08/15	2	69.15	3	69.07	69.10	-1	8,491	-0.01%
2022/08/12	2	69.05	0	0.00	69.00	2	8,705	0.02%
2022/08/11	1	70.10	0	0.00	70.20	1	8,748	0.01%
2022/08/10	1	70.80	2	70.80	70.80	-1	8,682	-0.01%
2022/08/09	3	70.30	3	69.80	69.70	0	8,617	0.00%
2022/08/08	3	69.80	23	69.34	70.00	-20	8,597	-0.23%
2022/08/05	11	69.25	17	69.76	69.70	-6	8,563	-0.07%
2022/08/04	23	68.03	1	69.60	69.00	22	8,518	0.26%
2022/08/03	2	68.30	2	68.70	68.60	0	8,453	0.00%
2022/07/29	2	68.80	1	68.70	69.80	1	8,187	0.01%
2022/07/28	0	0.00	3	68.77	68.50	-3	7,925	-0.04%
2022/07/27	3	66.77	4	66.28	67.40	-1	7,758	-0.01%
2022/07/26	3	63.93	2	64.90	64.90	1	7,867	0.01%
2022/07/25	0	0.00	8	67.20	67.30	-8	7,869	-0.10%
2022/07/22	4	66.90	0	0.00	66.90	4	7,719	0.05%
2022/07/20	0	0.00	1	66.20	64.20	-1	7,507	-0.01%
2022/07/19	7	65.40	39	65.46	65.40	-32	7,307	-0.44%
2022/07/18	2	60.80	2	61.40	62.50	0	7,032	0.00%
2022/07/15	0	0.00	0.5	61.20	61.30	-0.5	7,157	-0.01%
2022/07/14	0	0.00	1	60.00	60.50	-1	7,210	-0.01%
2022/07/13	1	60.70	2	59.80	59.40	-1	7,215	-0.01%
2022/07/12	1	60.20	1	59.20	59.20	0	7,249	0.00%
2022/07/11	1	61.50	1	60.70	60.50	0	7,311	0.00%
2022/07/07	1	58.00	31	58.63	60.40	-30	7,559	-0.40%
2022/07/06	2	59.70	1	61.20	58.50	1	7,551	0.01%
2022/07/04	1	60.80	0	0.00	59.50	1	7,515	0.01%
2022/07/01	2	61.20	2	61.25	60.30	0	7,626	0.00%
2022/06/30	0	0.00	1	62.30	61.80	-1	7,740	-0.01%
2022/06/29	0	0.00	4	62.10	62.90	-4	7,647	-0.05%
2022/06/28	4	61.20	2	61.35	61.40	2	7,381	0.03%
2022/06/27	0	0.00	3	58.97	59.00	-3	7,233	-0.04%
2022/06/24	0	0.00	2	57.80	57.10	-2	7,179	-0.03%
2022/06/23	0	0.00	30	56.60	56.60	-30	7,130	-0.42%
2022/06/22	3	59.40	4	59.40	58.80	-1	6,997	-0.01%
2022/06/20	2	60.65	1	61.10	60.20	1	6,741	0.01%
2022/06/17	3	62.40	1	62.90	62.90	2	6,645	0.03%
2022/06/16	0	0.00	1	63.70	62.40	-1	6,508	-0.02%
2022/06/15	1	63.40	0	0.00	63.90	1	6,403	0.02%
2022/06/13	2	63.20	6	63.17	64.00	-4	6,202	-0.06%
2022/06/10	1	63.20	6	63.27	64.00	-5	6,153	-0.08%
2022/06/09	3	63.13	7	63.44	63.10	-4	6,073	-0.07%
2022/06/08	0	0.00	1	62.90	63.10	-1	5,989	-0.02%
2022/06/07	2	62.20	10	61.91	62.20	-8	5,902	-0.14%
2022/06/02	23	61.18	0	0.00	61.30	23	5,794	0.40%
2022/06/01	0	0.00	2	61.50	62.00	-2	5,680	-0.04%
2022/05/31	0	0.00	11	61.45	61.80	-11	5,638	-0.20%
2022/05/30	4	61.00	0.3	60.70	61.00	3.7	5,626	0.07%
2022/05/27	2	61.50	1	61.20	61.10	1	5,544	0.02%
2022/05/26	7	61.53	10.1	61.29	61.00	-3.1	5,480	-0.06%
2022/05/25	7.4	60.78	2.2	60.58	60.60	5.2	5,322	0.10%
2022/05/24	2	60.50	4	60.75	60.80	-2	5,147	-0.04%
2022/05/23	7	60.00	8	59.05	60.00	-1	4,944	-0.02%
2022/05/20	3	59.80	10	59.02	59.30	-7	4,734	-0.15%
2022/05/19	2	56.70	2	57.90	57.90	0	4,500	0.00%
2022/05/12	3	55.60	0	0.00	55.10	3	4,434	0.07%
2022/05/10	5	54.70	0	0.00	56.70	5	4,417	0.11%
2022/05/09	0	0.00	1	55.40	55.40	-1	4,452	-0.02%
2022/05/06	1	57.20	0	0.00	57.50	1	4,419	0.02%
2022/05/05	4	58.58	13	58.58	58.70	-9	4,418	-0.20%
2022/05/04	8	57.48	0	0.00	57.60	8	4,313	0.19%
2022/05/03	0	0.00	8	58.20	58.10	-8	4,264	-0.19%
2022/04/29	7	56.30	0	0.00	55.90	7	4,076	0.17%
2022/04/28	0	0.00	0.5	58.10	58.10	-0.5	3,956	-0.01%
2022/04/21	2	57.70	3.2	57.97	58.00	-1.2	3,677	-0.03%
2022/04/18	0	0.00	3	55.00	54.80	-3	3,509	-0.09%
2022/04/15	4	55.45	20	55.53	55.60	-16	3,474	-0.46%
2022/04/14	10	55.80	4	55.60	55.30	6	3,450	0.17%
2022/04/13	40	54.10	5	54.40	54.20	35	3,216	1.09%
2022/04/12	0	0.00	10	53.00	53.40	-10	3,224	-0.31%
2022/04/11	7	53.37	0	0.00	51.90	7	3,348	0.21%
2022/04/08	5	53.40	0	0.00	53.90	5	3,345	0.15%
2022/04/07	10	54.18	1	54.20	53.60	9	3,348	0.27%
2022/04/06	0	0.00	11	54.56	55.30	-11	3,239	-0.34%
2022/03/25	0	0.00	2	52.20	52.10	-2	4,722	-0.04%
2022/03/23	4	52.20	1	52.20	52.20	3	4,815	0.06%
2022/03/17	1	51.90	0	0.00	51.80	1	4,917	0.02%
2022/03/08	5	50.50	0	0.00	50.00	5	5,240	0.10%
2022/03/04	0.2	52.10	0	0.00	52.10	0.2	5,588	0.00%
2022/03/03	12	52.02	0	0.00	52.10	12	5,638	0.21%
2022/03/02	3.1	52.31	0	0.00	52.40	3.1	5,640	0.05%
2022/02/25	2	51.80	0	0.00	52.30	2	5,733	0.03%
2022/02/24	5	52.48	0	0.00	51.90	5	5,792	0.09%
2022/02/22	5.1	53.70	0	0.00	53.60	5.1	5,971	0.09%
2022/02/18	0	0.00	7	54.70	54.70	-7	6,706	-0.10%
2022/02/17	0	0.00	9	54.39	54.50	-9	6,837	-0.13%
2022/02/14	5	52.60	1	52.60	52.40	4	6,947	0.06%
2022/02/11	1	53.50	1	53.40	53.40	0	6,958	0.00%
2022/02/09	5	53.56	11	53.51	53.90	-6	7,000	-0.09%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/02/07	1	54.30	10	54.80	54.90	-9	6,971	-0.13%
2022/01/26	2	52.50	2	53.10	53.20	0	6,962	0.00%
2022/01/25	3	53.70	1	52.90	52.90	2	6,996	0.03%
2022/01/21	5.1	53.91	2	53.70	54.70	3.1	7,177	0.04%
2022/01/19	2	54.30	2	54.20	54.30	0	7,097	0.00%
2022/01/18	1	54.60	0	0.00	54.80	1	7,080	0.01%
2022/01/17	2	54.30	2	54.70	54.90	0	7,060	0.00%
2022/01/14	1	54.20	0	0.00	54.30	1	7,032	0.01%
2022/01/12	0	0.00	41	54.90	55.30	-41	6,898	-0.59%
2022/01/11	1	54.80	0	0.00	54.20	1	6,829	0.01%
2022/01/10	1	56.10	0	0.00	55.60	1	6,776	0.01%
2022/01/06	1	56.70	0	0.00	56.50	1	6,650	0.02%
2022/01/04	2	57.70	4	57.73	57.70	-2	6,496	-0.03%
2021/12/30	0	0.00	2	57.40	56.70	-2	6,236	-0.03%
2021/12/29	15	56.90	0	0.00	57.00	15	6,182	0.24%
2021/12/28	1	57.60	0	0.00	57.20	1	6,122	0.02%
2021/12/27	11	57.64	2	57.75	57.70	9	5,954	0.15%
2021/12/24	11.1	57.17	3	56.97	56.90	8.1	5,831	0.14%
2021/12/23	28	59.60	24	58.90	58.40	4	5,626	0.07%
2021/12/22	7	56.99	15.3	57.67	58.00	-8.3	4,911	-0.17%
2021/12/21	0	0.00	2	54.90	54.80	-2	4,452	-0.04%
2021/12/20	0	0.00	1	54.50	54.70	-1	4,387	-0.02%
2021/12/17	1	53.90	5	54.48	54.20	-4	4,356	-0.09%
2021/12/15	2	52.40	2	52.80	52.70	0	4,263	0.00%
2021/12/14	2	52.55	0	0.00	51.90	2	4,246	0.05%
2021/12/08	2.1	54.56	0	0.00	54.80	2.1	4,123	0.05%
2021/12/07	2	54.80	3	54.50	54.40	-1	4,049	-0.02%
2021/12/06	1	53.50	0	0.00	53.50	1	3,944	0.03%
2021/12/03	1	53.70	0	0.00	53.70	1	3,928	0.03%
2021/12/02	1.2	54.23	2	54.50	53.60	-0.8	3,890	-0.02%
2021/12/01	16	54.87	8	55.09	55.10	8	3,798	0.21%
2021/11/30	0	0.00	6	53.15	52.80	-6	3,467	-0.17%
2021/11/29	4	51.63	15	52.10	52.10	-11	3,378	-0.33%
2021/11/26	8	52.24	0	0.00	52.00	8	3,320	0.24%
2021/11/25	6	54.50	6	53.60	53.60	0	3,262	0.00%
2021/11/24	1	54.30	1	53.30	53.60	0	3,213	0.00%
2021/11/23	1.1	54.29	0	0.00	53.70	1.1	3,138	0.04%
2021/11/22	1	55.30	1	55.50	55.10	0	3,042	0.00%
2021/11/19	1	56.00	1	56.00	55.50	0	2,957	0.00%
2021/11/18	66	57.53	27	57.82	57.30	39	2,801	1.39%
2021/11/17	5	56.28	0	0.00	56.10	5	2,335	0.21%
2021/11/15	1	52.60	5	52.50	53.50	-4	1,902	-0.21%
2021/11/08	5	50.30	0	0.00	50.00	5	1,708	0.29%
2021/11/04	0	0.00	2	50.25	50.30	-2	1,707	-0.12%
2021/11/02	6	51.43	2	50.80	50.40	4	1,821	0.22%
2021/11/01	10	51.90	0	0.00	51.90	10	1,836	0.54%
2021/10/29	2	52.20	0	0.00	51.50	2	1,822	0.11%
2021/10/05	2	49.30	2	49.60	50.10	0	2,735	0.00%
2021/09/22	0	0.00	1	50.50	50.70	-1	2,900	-0.03%
2021/09/13	0	0.00	15	50.80	50.70	-15	3,006	-0.50%
2021/09/09	1	51.90	0	0.00	51.90	1	3,041	0.03%
2021/09/07	0	0.00	1	51.10	51.10	-1	3,036	-0.03%
2021/08/30	1	52.60	0	0.00	52.80	1	3,012	0.03%
2021/08/27	0	0.00	3	52.00	52.10	-3	3,013	-0.10%
2021/08/17	6	49.79	0	0.00	49.05	6	3,072	0.20%
2021/08/16	1	50.30	1	50.60	50.50	0	3,060	0.00%
2021/08/13	1	51.90	21	50.90	50.80	-20	3,050	-0.66%
2021/08/12	2	51.95	1	52.10	51.40	1	3,055	0.03%
2021/08/09	1	54.10	10	53.40	53.40	-9	3,103	-0.29%
2021/08/05	6	60.00	1	59.90	59.90	5	3,050	0.16%
2021/08/02	65	60.65	0	0.00	60.50	65	2,965	2.19%
2021/07/30	20	62.00	2	61.70	61.50	18	2,886	0.62%
2021/07/29	28	62.51	0	0.00	60.40	28	2,757	1.02%
2021/07/27	3	59.90	0	0.00	58.40	3	2,344	0.13%
2021/07/26	0	0.00	10	58.90	59.70	-10	2,337	-0.43%
2021/07/23	10	57.60	1	57.90	58.10	9	2,338	0.38%
2021/07/21	1	55.20	0	0.00	55.30	1	2,335	0.04%
2021/07/14	1	59.30	12	58.33	59.50	-11	2,481	-0.44%
2021/07/08	0	0.00	4	58.00	57.50	-4	2,510	-0.16%
2021/07/07	4	57.00	0	0.00	57.00	4	2,518	0.16%
2021/07/06	1	56.90	0	0.00	56.90	1	2,540	0.04%
2021/07/05	10	57.40	3	57.13	57.40	7	2,572	0.27%
2021/07/02	1	57.20	0	0.00	57.00	1	2,582	0.04%
2021/06/24	2	54.70	0	0.00	54.70	2	2,604	0.08%
2021/06/23	1	54.50	1	54.00	54.50	0	2,648	0.00%
2021/06/16	0	0.00	1	53.70	53.30	-1	3,098	-0.03%
2021/06/09	1	51.80	0	0.00	51.60	1	3,380	0.03%
2021/06/02	2	52.90	0	0.00	52.30	2	3,852	0.05%
2021/06/01	0	0.00	1	53.80	53.80	-1	3,856	-0.03%
2021/05/26	1	52.20	0	0.00	52.60	1	4,173	0.02%
2021/05/25	0	0.00	1	52.70	52.80	-1	4,305	-0.02%
2021/05/07	0	0.00	1	57.80	57.40	-1	7,076	-0.01%
2021/05/06	1	56.70	1	58.10	56.60	0	7,306	0.00%
2021/05/05	1	56.60	0	0.00	56.60	1	7,444	0.01%
2021/05/04	1	58.00	0	0.00	56.50	1	7,753	0.01%
2021/05/03	0	0.00	1	60.50	59.90	-1	7,874	-0.01%
2021/04/29	1	60.90	2	61.35	60.90	-1	7,962	-0.01%
2021/04/23	2	59.20	0	0.00	59.50	2	8,950	0.02%
2021/04/22	1	60.70	0	0.00	59.50	1	9,136	0.01%
2021/04/16	1	61.10	0	0.00	61.10	1	9,702	0.01%
2021/04/09	2	62.10	0	0.00	62.10	2	9,773	0.02%
2021/03/30	0	0.00	1	63.50	64.00	-1	9,797	-0.01%
2021/03/29	0	0.00	1	62.90	62.80	-1	9,781	-0.01%
2021/03/26	1	61.50	0	0.00	62.40	1	9,785	0.01%
2021/03/25	2	61.05	1	61.30	61.10	1	9,767	0.01%
2021/03/24	0	0.00	1	63.10	63.40	-1	9,730	-0.01%
2021/03/22	5	66.10	5	65.10	64.80	0	9,745	0.00%
2021/03/19	0	0.00	4	65.40	65.80	-4	9,687	-0.04%
2021/03/18	0	0.00	2	64.00	64.80	-2	9,600	-0.02%
2021/03/16	0	0.00	1	64.00	64.20	-1	9,585	-0.01%
2021/03/12	1	65.50	0	0.00	64.70	1	9,597	0.01%
2021/03/11	0	0.00	2	64.20	65.70	-2	9,602	-0.02%
2021/03/10	1	64.20	3	64.20	64.20	-2	9,550	-0.02%
2021/03/02	0	0.00	1	62.20	60.50	-1	9,771	-0.01%
2021/02/26	3	62.80	2	61.90	61.00	1	9,731	0.01%
2021/02/25	1	63.70	0	0.00	64.10	1	9,661	0.01%
2021/02/24	1	64.60	2	64.80	65.00	-1	9,547	-0.01%
2021/02/23	0	0.00	1	63.10	63.10	-1	9,452	-0.01%
2021/02/22	4	64.80	1	65.00	64.80	3	9,440	0.03%
2021/02/19	0	0.00	2	65.40	65.40	-2	9,336	-0.02%
2021/02/18	2	63.40	3	64.50	64.20	-1	9,277	-0.01%
2021/02/17	2	63.20	4	64.90	64.90	-2	9,156	-0.02%
2021/02/05	4	61.13	15	61.88	60.80	-11	8,941	-0.12%
2021/02/04	1	59.40	2	59.70	60.30	-1	8,638	-0.01%
2021/02/03	2	60.00	4	60.00	58.90	-2	8,623	-0.02%
2021/02/02	0	0.00	3	59.23	59.90	-3	8,293	-0.04%
2021/02/01	2	57.90	3	56.30	57.90	-1	7,781	-0.01%
2021/01/29	3	56.80	3	56.10	55.70	0	7,690	0.00%
2021/01/28	5	55.40	17	55.91	56.00	-12	7,533	-0.16%
2021/01/27	3	53.30	1	54.30	54.50	2	7,387	0.03%
2021/01/26	4	54.38	1	55.20	53.90	3	7,305	0.04%
2021/01/25	0	0.00	15	55.40	55.80	-15	7,138	-0.21%
2021/01/22	1	53.80	2	54.50	54.30	-1	7,269	-0.01%
2021/01/21	1	54.40	1	52.90	53.90	0	7,174	0.00%
2021/01/20	0	0.00	2	53.60	53.50	-2	7,055	-0.03%
2021/01/19	0	0.00	15	54.35	54.50	-15	6,859	-0.22%
2021/01/18	15	54.34	24	54.56	54.20	-9	6,599	-0.14%
2021/01/15	1	51.30	1	51.20	52.40	0	6,168	0.00%
2021/01/14	5	51.70	16	50.58	52.30	-11	6,031	-0.18%
2021/01/13	0	0.00	12	49.05	49.15	-12	5,572	-0.22%
2021/01/11	2	48.25	0	0.00	48.25	2	5,352	0.04%
2021/01/07	0	0.00	2	48.30	48.70	-2	5,446	-0.04%
2021/01/06	5	47.50	0	0.00	47.50	5	5,412	0.09%
2021/01/05	0	0.00	4	48.70	49.00	-4	5,344	-0.07%
2020/12/31	0	0.00	2	48.65	48.75	-2	5,357	-0.04%
2020/12/30	1	48.65	5	48.90	49.00	-4	5,348	-0.07%
2020/12/29	3	48.10	2	47.90	48.40	1	5,288	0.02%
2020/12/22	1	47.20	0	0.00	46.80	1	5,254	0.02%
2020/12/18	2	49.60	0	0.00	48.55	2	5,259	0.04%
2020/12/17	0	0.00	1	49.30	49.15	-1	5,210	-0.02%
2020/12/15	11	47.65	0	0.00	47.85	11	5,235	0.21%
2020/12/14	5	48.50	5	49.40	48.50	0	5,193	0.00%
2020/12/10	2	48.35	0	0.00	47.95	2	5,300	0.04%
2020/12/09	10	48.70	7	48.76	48.75	3	5,271	0.06%
2020/12/08	0	0.00	1	49.20	48.85	-1	5,257	-0.02%
2020/12/07	1	49.40	10	49.00	49.00	-9	5,276	-0.17%
2020/12/04	1	48.35	3	48.35	48.50	-2	5,253	-0.04%
2020/12/03	16	48.98	14	49.31	49.00	2	5,292	0.04%
2020/12/02	5	48.95	13	48.86	48.80	-8	5,298	-0.15%
2020/12/01	2	46.10	2	46.05	46.70	0	5,159	0.00%
2020/11/27	1	47.10	0	0.00	47.15	1	5,235	0.02%
2020/11/24	5	47.22	1	47.20	47.15	4	5,339	0.07%
2020/11/20	0	0.00	3	47.80	47.85	-3	5,969	-0.05%
2020/11/19	2	48.20	51	47.71	48.00	-49	6,280	-0.78%
2020/11/18	2	46.60	2	46.55	47.15	0	6,249	0.00%
2020/11/17	0	0.00	3	47.33	47.05	-3	6,220	-0.05%
2020/11/16	5	47.60	3	47.73	47.60	2	6,230	0.03%
2020/11/12	4	46.66	1	46.70	46.75	3	6,162	0.05%
2020/11/11	4	47.33	3	47.00	46.95	1	6,126	0.02%
2020/11/10	3	46.82	0	0.00	46.85	3	5,999	0.05%
2020/11/09	0	0.00	1	47.00	46.80	-1	5,921	-0.02%
2020/11/06	5	47.46	5	47.04	47.15	0	5,840	0.00%
2020/11/05	0	0.00	9	46.62	46.65	-9	5,665	-0.16%
2020/11/04	3	45.70	1	45.50	45.45	2	5,552	0.04%
2020/11/03	0	0.00	3	45.75	45.70	-3	5,484	-0.05%
2020/11/02	0	0.00	6	44.97	45.25	-6	5,409	-0.11%
2020/10/30	6	45.03	4	45.03	44.40	2	5,310	0.04%
2020/10/28	2	43.40	1	43.60	43.45	1	5,112	0.02%
2020/10/27	0	0.00	4	44.40	44.30	-4	5,143	-0.08%
2020/10/23	0	0.00	1	44.70	44.80	-1	5,215	-0.02%
2020/10/22	0	0.00	10	44.70	44.70	-10	5,215	-0.19%
2020/10/19	1	44.55	0	0.00	44.50	1	5,241	0.02%
2020/10/16	0	0.00	2	44.18	44.05	-2	5,293	-0.04%
2020/10/15	4	45.18	1	45.40	45.00	3	5,344	0.06%
2020/10/14	1	44.50	1	44.60	44.60	0	5,391	0.00%
2020/10/08	1	44.40	2	44.35	44.25	-1	5,594	-0.02%
2020/10/07	1	43.95	0	0.00	43.85	1	5,633	0.02%
2020/10/06	1	43.85	1	43.70	43.90	0	5,709	0.00%
2020/09/23	4	43.24	1	42.90	43.10	3	6,195	0.05%
2020/09/22	0	0.00	1	43.45	43.40	-1	6,191	-0.02%
2020/09/21	1	43.60	4	43.74	43.00	-3	6,186	-0.05%
2020/09/18	2	44.85	0	0.00	44.55	2	6,214	0.03%
2020/09/17	12	44.28	1	44.40	44.60	11	6,310	0.17%
2020/09/16	1	44.75	0	0.00	44.60	1	6,286	0.02%
2020/09/15	0	0.00	3	45.42	45.40	-3	6,253	-0.05%
2020/09/14	3	43.85	0	0.00	44.05	3	6,179	0.05%
2020/09/11	1	43.40	0	0.00	42.85	1	6,184	0.02%
2020/09/10	1	43.30	0	0.00	43.65	1	6,151	0.02%
2020/09/09	10	43.40	0	0.00	43.40	10	6,100	0.16%
2020/09/08	2	43.85	0	0.00	43.15	2	6,056	0.03%
2020/09/07	1	43.70	0	0.00	43.80	1	5,985	0.02%
2020/09/03	5	42.50	0	0.00	42.50	5	5,931	0.08%
2020/09/02	1	43.40	0	0.00	42.90	1	5,994	0.02%
2020/08/31	0	0.00	1	44.95	44.70	-1	5,915	-0.02%
2020/08/27	2	46.45	15	46.48	46.40	-13	5,964	-0.22%
2020/08/26	8	46.61	5	46.66	46.55	3	5,783	0.05%
2020/08/25	2	44.40	14	44.74	45.00	-12	5,292	-0.23%
2020/08/24	3	41.78	2	42.05	42.45	1	4,943	0.02%
2020/08/13	0	0.00	2	41.35	41.35	-2	4,785	-0.04%
2020/08/11	1	41.50	0	0.00	41.70	1	4,801	0.02%
2020/08/10	1	42.70	0	0.00	42.20	1	4,800	0.02%
2020/08/07	0	0.00	4	42.30	42.25	-4	4,820	-0.08%
2020/08/05	2	42.55	0	0.00	42.15	2	4,965	0.04%
2020/08/03	4	41.95	2	41.45	41.50	2	4,939	0.04%
2020/07/29	10	40.40	0	0.00	40.35	10	4,748	0.21%
2020/07/22	1	43.05	1	43.65	43.65	0	4,701	0.00%
2020/07/21	2	42.63	0	0.00	42.50	2	4,640	0.04%
2020/07/16	5	46.03	1	46.00	46.00	4	4,292	0.09%
2020/07/15	1	45.90	0	0.00	45.95	1	4,248	0.02%
2020/07/14	4	45.64	0	0.00	45.60	4	4,313	0.09%
2020/07/10	5	46.65	0	0.00	46.55	5	4,210	0.12%
2020/07/09	10	47.80	0	0.00	47.85	10	4,137	0.24%
2020/07/08	50	47.30	0	0.00	47.35	50	4,053	1.23%
2020/07/07	1	47.60	0	0.00	47.70	1	3,978	0.03%
2020/07/06	1	48.90	0	0.00	48.75	1	3,839	0.03%
2020/07/01	1	48.25	0	0.00	48.50	1	3,760	0.03%
2020/06/30	10	47.90	0	0.00	47.90	10	3,753	0.27%
2020/06/29	5	46.62	0	0.00	46.15	5	3,738	0.13%
2020/06/24	15	48.00	0	0.00	47.75	15	3,646	0.41%
2020/06/23	0	0.00	3	49.15	49.40	-3	3,540	-0.08%
2020/06/19	1	50.00	0	0.00	49.95	1	3,536	0.03%
2020/06/18	2	49.40	2	50.10	50.90	0	3,480	0.00%
2020/06/16	5	48.96	2	49.05	49.00	3	3,443	0.09%
2020/06/12	0	0.00	1	47.50	49.10	-1	3,496	-0.03%
2020/06/11	1	50.90	1	50.00	49.20	0	3,480	0.00%
2020/06/10	2	52.15	1	52.20	52.10	1	3,405	0.03%
2020/06/09	2	50.58	5	51.20	51.30	-3	3,344	-0.09%
2020/06/08	1	49.25	0	0.00	49.50	1	3,269	0.03%
2020/06/02	0	0.00	3	48.30	48.40	-3	3,117	-0.10%
2020/05/29	1	46.75	0	0.00	46.35	1	3,079	0.03%
2020/05/28	2	47.60	4	47.50	47.35	-2	3,094	-0.06%
2020/05/21	2	47.20	2	46.95	46.80	0	3,196	0.00%
2020/05/20	2	46.20	0	0.00	46.90	2	3,181	0.06%
2020/05/18	2	47.45	2	47.20	47.00	0	3,246	0.00%
2020/05/15	3	48.55	0	0.00	47.95	3	3,274	0.09%
2020/05/14	1	49.40	0	0.00	47.80	1	3,272	0.03%
2020/05/13	5	48.70	5	49.90	50.40	0	3,215	0.00%
2020/05/12	2	48.25	53	49.10	49.65	-51	3,169	-1.61%
2020/05/11	4	47.95	24	48.13	48.00	-20	3,115	-0.64%
2020/05/08	0	0.00	3	48.55	47.65	-3	3,110	-0.10%
2020/05/07	1	47.10	2	46.65	47.75	-1	3,094	-0.03%
2020/05/06	6	46.68	1	46.65	46.35	5	3,107	0.16%
2020/05/05	1	45.70	0	0.00	46.00	1	3,148	0.03%
2020/05/04	24	45.55	1	45.55	45.50	23	3,161	0.73%
2020/04/30	2	47.58	1	47.15	47.10	1	3,151	0.03%
2020/04/28	0	0.00	11	47.80	47.80	-11	3,161	-0.35%
2020/04/27	11	47.19	0	0.00	47.40	11	3,240	0.34%
2020/04/23	1	47.20	2	47.03	46.85	-1	3,272	-0.03%
2020/04/21	0	0.00	6	46.42	46.10	-6	3,275	-0.18%
2020/04/16	1	44.80	0	0.00	46.05	1	3,149	0.03%
2020/04/14	50	44.06	0	0.00	44.00	50	3,159	1.58%
2020/04/10	1	44.15	1	43.70	43.80	0	3,188	0.00%
2020/04/09	1	43.50	1	43.50	44.25	0	3,222	0.00%
2020/04/08	5	43.70	3	43.25	43.45	2	3,221	0.06%
2020/04/07	3	41.60	0	0.00	42.40	3	3,174	0.09%
2020/04/06	1	40.10	2	40.28	40.40	-1	3,131	-0.03%
2020/04/01	4	39.71	2	39.68	40.00	2	3,106	0.06%
2020/03/30	1	38.10	0	0.00	38.60	1	3,049	0.03%
2020/03/27	0	0.00	2	39.60	38.70	-2	3,043	-0.07%
2020/03/23	2	35.05	1	35.75	35.10	1	2,947	0.03%
2020/03/20	1	36.20	1	35.80	36.55	0	2,945	0.00%
2020/03/19	1	34.00	0	0.00	34.00	1	2,929	0.03%
2020/03/18	0	0.00	3	38.60	37.75	-3	2,896	-0.10%
2020/03/13	0	0.00	1	38.95	41.00	-1	2,914	-0.03%
2020/03/12	13	44.32	0	0.00	42.95	13	2,885	0.45%
2020/03/10	0	0.00	1	44.80	46.10	-1	2,833	-0.04%
2020/03/09	2	45.75	0	0.00	45.30	2	2,855	0.07%
2020/03/05	0	0.00	1	49.25	49.15	-1	2,852	-0.04%
2020/03/04	1	48.35	0	0.00	48.35	1	2,891	0.03%
2020/03/03	1	49.25	0	0.00	49.00	1	2,901	0.03%
2020/02/26	3	50.47	0	0.00	50.10	3	2,879	0.10%
2020/02/25	1	50.60	1	51.00	51.00	0	2,863	0.00%
2020/02/24	9	51.81	0	0.00	51.80	9	2,903	0.31%
2020/02/21	1	53.50	1	53.00	52.90	0	2,933	0.00%
2020/02/20	2	53.30	0	0.00	53.20	2	2,964	0.07%
2020/02/19	1	53.70	0	0.00	53.50	1	2,975	0.03%
2020/02/18	2	53.30	1	53.10	52.30	1	2,953	0.03%
2020/02/17	1	53.40	1	53.10	53.50	0	3,061	0.00%
2020/02/12	0	0.00	1	52.60	52.80	-1	3,369	-0.03%
2020/02/10	0	0.00	2	51.25	51.20	-2	3,575	-0.06%
2020/02/07	10	52.50	0	0.00	52.40	10	3,887	0.26%
2020/02/04	1	52.10	0	0.00	52.10	1	4,586	0.02%
2020/02/03	0	0.00	2.5	50.52	51.00	-2.5	4,680	-0.05%
2020/01/20	1	59.30	1	59.10	59.10	0	5,266	0.00%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/02	2	63.80	0	0.00	64.10	2	6,331	0.03%
2019/12/24	0	0.00	10	62.80	62.30	-10	7,296	-0.14%
2019/12/20	0	0.00	10	63.00	62.60	-10	7,369	-0.14%
2019/12/18	10	63.10	0	0.00	62.40	10	7,631	0.13%
2019/12/13	2	62.90	2	62.10	61.90	0	7,714	0.00%
2019/12/11	2	63.70	2	63.40	63.30	0	7,751	0.00%
2019/12/06	0	0.00	5	62.60	62.50	-5	8,147	-0.06%
2019/12/04	0	0.00	1	62.70	62.70	-1	8,454	-0.01%
2019/12/03	2	61.60	2	62.20	61.70	0	8,485	0.00%
2019/11/29	1	62.50	2	62.70	62.50	-1	8,447	-0.01%
2019/11/28	3	64.23	1	64.10	63.80	2	8,477	0.02%
2019/11/27	1	64.00	0	0.00	64.00	1	8,499	0.01%
2019/11/26	2	64.20	3	63.97	64.10	-1	8,509	-0.01%
2019/11/25	2	63.80	0	0.00	63.70	2	8,510	0.02%
2019/11/22	3	64.00	0	0.00	63.90	3	8,547	0.04%
2019/11/21	10	64.30	10	64.30	64.30	0	8,765	0.00%
2019/11/14	1	67.30	6	67.93	67.10	-5	9,384	-0.05%
2019/11/13	6	66.58	11	66.92	66.90	-5	9,347	-0.05%
2019/11/12	11	65.47	10	65.70	65.90	1	9,479	0.01%
2019/11/11	10	65.10	0	0.00	64.00	10	9,646	0.10%
2019/11/08	2	66.90	10	67.10	66.90	-8	9,641	-0.08%
2019/11/07	18	66.97	6	66.75	66.30	12	9,805	0.12%
2019/11/06	33	67.29	30	67.22	66.60	3	9,818	0.03%
2019/11/05	1	67.60	1	66.50	66.50	0	9,702	0.00%
2019/11/04	14	65.22	20	65.35	65.60	-6	9,686	-0.06%
2019/11/01	37	63.89	7	64.54	63.90	30	9,845	0.30%
2019/10/31	0	0.00	8	64.79	65.00	-8	10,188	-0.08%
2019/10/30	7	64.13	0	0.00	63.90	7	10,575	0.07%
2019/10/29	3	66.00	15	65.47	64.60	-12	10,517	-0.11%
2019/10/28	3	64.53	0	0.00	64.40	3	10,022	0.03%
2019/10/25	0	0.00	8	64.01	64.20	-8	9,933	-0.08%
2019/10/23	10	62.80	1	62.60	62.70	9	9,849	0.09%
2019/10/22	10	65.00	19	65.00	63.10	-9	9,833	-0.09%
2019/10/21	3	63.87	1	63.70	64.30	2	9,599	0.02%
2019/10/18	15	63.59	0	0.00	63.40	15	9,584	0.16%
2019/10/17	0	0.00	4	63.50	63.30	-4	9,579	-0.04%
2019/10/16	5	63.10	16	63.08	63.30	-11	9,571	-0.11%
2019/10/15	11	63.07	79	62.30	62.30	-68	9,508	-0.72%
2019/10/14	12	62.40	2	62.60	62.30	10	9,441	0.11%
2019/10/09	1	62.40	0	0.00	62.20	1	9,397	0.01%
2019/10/08	1	62.60	1	64.90	62.60	0	9,464	0.00%
2019/10/07	0	0.00	39	63.05	63.70	-39	9,548	-0.41%
2019/10/04	29	62.61	6	63.12	62.50	23	9,463	0.24%
2019/10/03	2	63.10	14	63.44	63.60	-12	9,263	-0.13%
2019/09/26	2	61.00	1	60.60	60.50	1	8,827	0.01%
2019/09/25	0	0.00	5	60.80	61.00	-5	8,887	-0.06%
2019/09/24	19	62.92	15	62.37	61.50	4	9,042	0.04%
2019/09/23	0	0.00	10	61.20	61.20	-10	8,835	-0.11%
2019/09/19	10	60.30	0	0.00	60.30	10	8,815	0.11%
2019/09/17	10	61.45	0	0.00	61.00	10	8,793	0.11%
2019/09/12	5	63.10	36	62.56	62.40	-31	8,809	-0.35%
2019/09/11	18	62.00	16	62.61	61.80	2	8,800	0.02%
2019/09/10	12	61.70	1	61.80	61.80	11	8,753	0.13%
2019/09/09	1	60.70	0	0.00	60.30	1	8,612	0.01%
2019/09/06	22	61.51	10	62.50	59.80	12	8,539	0.14%
2019/09/02	0	0.00	1	59.70	59.10	-1	8,384	-0.01%
2019/08/30	0	0.00	1	58.70	59.10	-1	8,349	-0.01%
2019/08/28	1	57.50	0	0.00	57.80	1	8,474	0.01%
2019/08/27	0	0.00	3	58.00	57.50	-3	8,496	-0.04%
2019/08/26	4	58.60	0	0.00	56.70	4	8,490	0.05%
2019/08/23	5	61.90	10	61.06	61.20	-5	8,348	-0.06%
2019/08/22	35	63.00	40	62.81	62.20	-5	8,279	-0.06%
2019/08/21	8	61.45	4	62.05	61.80	4	7,926	0.05%
2019/08/20	3	60.20	9	60.92	60.20	-6	7,874	-0.08%
2019/08/16	6	60.05	1	60.00	59.30	5	7,800	0.06%
2019/08/15	107	59.62	4	60.35	59.00	103	7,687	1.34%	大買/鉅額交易
2019/08/14	19	61.61	1	62.20	62.20	18	7,419	0.24%
2019/08/13	4	60.20	1	59.80	59.70	3	7,159	0.04%
2019/08/12	20	60.80	25	60.06	60.00	-5	7,064	-0.07%
2019/08/08	15	58.90	15	59.19	58.70	0	6,838	0.00%
2019/08/07	5	59.10	5	58.40	58.40	0	6,678	0.00%
2019/08/05	46	60.91	45	59.15	58.60	1	6,359	0.02%
2019/08/02	49	58.67	48	59.48	59.90	1	6,038	0.02%
2019/08/01	15	57.28	20	57.79	58.80	-5	5,477	-0.09%
2019/07/31	0	0.00	5	53.46	53.50	-5	5,012	-0.10%
2019/07/30	5	51.94	0	0.00	51.90	5	4,981	0.10%
2019/07/29	0	0.00	1	53.40	53.40	-1	5,016	-0.02%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	2	53.10	4	53.28	53.80	-2	5,065	-0.04%
2019/07/24	1	53.30	0	0.00	52.90	1	5,037	0.02%
2019/07/23	0	0.00	1	51.70	51.70	-1	5,134	-0.02%
2019/07/22	3	51.60	4	51.90	51.80	-1	5,137	-0.02%
2019/07/19	5	53.52	0	0.00	53.50	5	5,151	0.10%
2019/07/18	6	54.33	3	53.00	53.00	3	5,120	0.06%
2019/07/16	0	0.00	4	55.80	55.80	-4	5,016	-0.08%
2019/07/15	5	56.10	0	0.00	55.70	5	4,967	0.10%
2019/07/12	3	56.20	0	0.00	56.20	3	4,950	0.06%
2019/07/11	2	56.50	4	57.03	56.80	-2	4,848	-0.04%
2019/07/10	0	0.00	1	55.30	55.50	-1	4,634	-0.02%
2019/07/09	1	54.60	1	55.20	54.60	0	4,693	0.00%
2019/07/08	3	55.60	0	0.00	55.40	3	4,791	0.06%
2019/07/02	0	0.00	3	56.20	55.60	-3	5,148	-0.06%
2019/06/28	0	0.00	2	54.80	54.10	-2	5,017	-0.04%
2019/06/26	3	54.40	0	0.00	54.10	3	5,080	0.06%
2019/06/25	1	54.50	1	54.40	54.40	0	5,124	0.00%
2019/06/24	3	55.27	2	55.40	55.70	1	5,088	0.02%
2019/06/21	11	55.46	13	55.50	55.00	-2	5,125	-0.04%
2019/06/20	6	55.52	5	56.00	55.60	1	5,133	0.02%
2019/06/19	1	53.50	0	0.00	56.30	1	5,108	0.02%
2019/06/12	0	0.00	1	52.50	52.00	-1	4,986	-0.02%
2019/06/11	1	51.10	0	0.00	51.60	1	5,001	0.02%
2019/06/10	1	51.20	1	50.00	51.00	0	4,974	0.00%
2019/06/06	2	49.58	2	48.65	48.65	0	5,141	0.00%
2019/06/05	6	49.27	1	49.75	49.50	5	5,133	0.10%
2019/06/04	3	49.40	3	49.77	49.00	0	5,069	0.00%
2019/06/03	2	48.15	1	48.20	48.35	1	4,984	0.02%
2019/05/31	1	47.55	0	0.00	48.25	1	5,001	0.02%
2019/05/30	2	48.00	2	48.05	48.20	0	5,046	0.00%
2019/05/29	0	0.00	1	46.90	46.60	-1	5,021	-0.02%
2019/05/28	1	47.65	0	0.00	46.90	1	5,004	0.02%
2019/05/27	5	47.00	0	0.00	47.05	5	5,015	0.10%
2019/05/23	0	0.00	1	51.50	50.20	-1	4,901	-0.02%
2019/05/20	2	51.90	12	52.10	52.30	-10	5,167	-0.19%
2019/05/16	0	0.00	1	54.50	54.30	-1	5,374	-0.02%
2019/05/15	1	55.40	1	54.90	55.40	0	5,567	0.00%
2019/05/14	2	55.50	1	55.30	55.30	1	5,622	0.02%
2019/05/07	1	61.70	0	0.00	62.00	1	5,413	0.02%
2019/05/03	2	62.80	2	62.00	62.00	0	5,322	0.00%
2019/04/15	1	68.50	0	0.00	67.30	1	5,255	0.02%
2019/04/12	0	0.00	1	69.90	69.90	-1	5,180	-0.02%
2019/04/11	2	67.50	2	69.15	67.00	0	5,076	0.00%
2019/04/09	1	64.40	0	0.00	64.80	1	4,748	0.02%
2019/03/27	0	0.00	1	59.50	59.50	-1	4,149	-0.02%
2019/03/22	1	60.40	3	60.20	60.10	-2	4,051	-0.05%
2019/03/21	0	0.00	5	62.00	61.00	-5	4,009	-0.12%
2019/03/20	2	62.20	0	0.00	60.90	2	3,961	0.05%
2019/03/15	0	0.00	5	61.92	62.40	-5	3,841	-0.13%
2019/03/13	0	0.00	2	62.30	62.50	-2	3,775	-0.05%
2019/03/12	3	62.40	11	62.29	62.00	-8	3,727	-0.21%
2019/03/11	1	59.40	2	59.30	59.80	-1	3,536	-0.03%
2019/03/08	1	58.50	1	58.00	58.00	0	3,562	0.00%
2019/03/07	0	0.00	1	58.00	57.90	-1	3,641	-0.03%
2019/03/06	0	0.00	2	60.15	59.80	-2	3,746	-0.05%
2019/03/05	3	60.73	1	60.10	60.10	2	3,727	0.05%
2019/03/04	3	59.27	2	59.70	59.40	1	3,641	0.03%
2019/02/21	1	57.80	1	57.90	58.00	0	3,517	0.00%
2019/02/20	0	0.00	3	59.37	59.00	-3	3,565	-0.08%
2019/02/19	1	59.70	3	59.87	59.70	-2	3,543	-0.06%
2019/02/18	0	0.00	2	57.50	58.20	-2	3,484	-0.06%
2019/02/15	1	55.10	1	54.90	56.70	0	3,413	0.00%
2019/02/14	2	56.25	17	58.00	55.00	-15	3,443	-0.44%
2019/02/13	1	52.80	0	0.00	53.50	1	3,282	0.03%
2019/02/12	3	50.90	1	52.10	51.60	2	3,297	0.06%
2019/02/11	1	51.30	1	50.90	50.90	0	3,287	0.00%
2019/01/22	2	48.50	0	0.00	48.55	2	3,339	0.06%
2019/01/21	11	49.28	1	48.80	49.65	10	3,335	0.30%
2019/01/18	1	48.35	1	49.00	49.10	0	3,372	0.00%
2019/01/17	1	51.50	1	48.60	47.90	0	3,386	0.00%
2019/01/16	1	50.60	1	50.60	50.90	0	3,300	0.00%
2019/01/14	0	0.00	5	49.80	49.65	-5	3,218	-0.16%
2019/01/09	6	48.29	1	46.90	48.45	5	3,096	0.16%
2018/12/26	0	0.00	2	43.95	42.80	-2	2,941	-0.07%
2018/12/24	2	43.20	0	0.00	43.40	2	3,009	0.07%
2018/12/20	0	0.00	3	43.45	42.60	-3	3,016	-0.10%
2018/12/19	3	45.05	0	0.00	44.50	3	3,000	0.10%
2018/12/05	2	46.20	12	46.17	47.50	-10	3,062	-0.33%
2018/12/03	2	47.10	2	48.70	48.60	0	3,083	0.00%
2018/11/30	0	0.00	1	46.50	46.00	-1	3,069	-0.03%
2018/11/28	0	0.00	5	41.98	42.30	-5	2,850	-0.18%
2018/11/27	4	40.90	0	0.00	41.20	4	2,829	0.14%
2018/11/26	1	41.45	0	0.00	40.95	1	2,806	0.04%
2018/11/23	1	41.35	1	40.75	40.60	0	2,806	0.00%
2018/11/20	0	0.00	2	42.18	42.60	-2	2,804	-0.07%
2018/11/19	2	42.88	1	42.45	42.30	1	2,752	0.04%
2018/11/16	2	41.30	2	41.28	41.10	0	2,609	0.00%
2018/11/15	1	39.70	3	39.40	39.45	-2	2,533	-0.08%
2018/11/14	15	40.80	3	41.10	40.80	12	2,490	0.48%
2018/11/13	2	40.08	8	40.09	40.05	-6	2,384	-0.25%
2018/11/12	1	37.90	1	37.95	37.50	0	2,262	0.00%
2018/11/09	4	39.03	3	36.77	36.50	1	2,214	0.05%
2018/11/05	2	40.60	0	0.00	39.90	2	2,094	0.10%
2018/11/02	2	40.75	1	41.00	41.00	1	2,096	0.05%
2018/10/31	1	41.35	1	41.50	41.60	0	2,161	0.00%
2018/10/22	0	0.00	1	45.25	44.95	-1	2,275	-0.04%
2018/10/19	0	0.00	1	44.85	43.90	-1	2,283	-0.04%
2018/10/18	2	44.10	0	0.00	44.00	2	2,271	0.09%
2018/10/09	1	48.00	0	0.00	47.80	1	2,458	0.04%
2018/10/04	0	0.00	5	50.20	50.20	-5	2,473	-0.20%
2018/10/03	1	50.60	0	0.00	50.40	1	2,488	0.04%
2018/10/02	2	51.00	1	51.00	51.40	1	2,458	0.04%
2018/09/20	1	48.85	0	0.00	49.00	1	2,524	0.04%
2018/09/19	0	0.00	1	50.00	50.20	-1	2,482	-0.04%
2018/09/07	5	50.00	1	52.80	51.30	4	2,415	0.17%
2018/09/06	3	53.93	0	0.00	53.80	3	2,382	0.13%
2018/09/05	0	0.00	2	55.30	55.00	-2	2,333	-0.09%
2018/08/31	1	56.40	0	0.00	57.00	1	2,314	0.04%
2018/08/30	17	58.01	0	0.00	57.70	17	2,359	0.72%
2018/08/29	1	59.30	1	58.90	58.90	0	2,395	0.00%
2018/08/28	0	0.00	1	59.20	59.00	-1	2,385	-0.04%
2018/08/24	0	0.00	1	55.80	55.80	-1	2,329	-0.04%
2018/08/22	5	55.90	10	55.60	55.60	-5	2,334	-0.21%
2018/08/20	0	0.00	3	56.50	56.00	-3	2,335	-0.13%
2018/08/15	0	0.00	10	58.10	58.10	-10	2,373	-0.42%
2018/08/10	0	0.00	3	59.30	59.00	-3	2,402	-0.12%
2018/08/08	1	60.10	0	0.00	60.40	1	2,374	0.04%
2018/08/07	5	60.28	0	0.00	60.00	5	2,353	0.21%
2018/08/06	0	0.00	2	58.30	58.80	-2	2,257	-0.09%
2018/08/03	0	0.00	1	56.80	57.10	-1	2,265	-0.04%
2018/08/02	4	57.13	0	0.00	56.50	4	2,267	0.18%
2018/08/01	0	0.00	5	57.78	57.70	-5	2,247	-0.22%
2018/07/31	3	57.40	0	0.00	57.50	3	2,207	0.14%
2018/07/30	1	56.60	0	0.00	56.50	1	2,214	0.05%
2018/07/27	0	0.00	6	56.15	56.40	-6	2,182	-0.27%
2018/07/26	3	54.90	0	0.00	54.80	3	2,166	0.14%
2018/07/25	9	55.09	0	0.00	54.50	9	2,164	0.42%
2018/07/24	1	55.00	12	55.06	55.70	-11	2,180	-0.50%
2018/07/23	1	56.90	0	0.00	55.20	1	2,183	0.05%
2018/07/20	13	54.45	1	54.20	55.80	12	2,136	0.56%
2018/07/19	2	53.85	3	54.40	53.40	-1	2,080	-0.05%
2018/07/18	5	53.20	0	0.00	52.60	5	2,038	0.25%
2018/07/16	1	53.30	0	0.00	52.90	1	2,047	0.05%
2018/07/13	1	54.20	0	0.00	54.20	1	2,049	0.05%
2018/06/15	1	61.80	1	61.50	61.50	0	2,026	0.00%
2018/06/12	1	60.80	0	0.00	60.80	1	2,089	0.05%
2018/06/07	1	63.50	1	63.10	63.10	0	2,104	0.00%
2018/06/06	0	0.00	1	61.00	62.60	-1	2,076	-0.05%
2018/05/25	5	58.10	0	0.00	57.70	5	2,240	0.22%
2018/05/18	0	0.00	1	55.60	55.30	-1	2,413	-0.04%
2018/05/17	1	56.90	1	56.30	56.30	0	2,437	0.00%
2018/05/11	1	58.20	0	0.00	58.20	1	2,537	0.04%
2018/05/03	1	59.40	1	58.60	58.00	0	2,649	0.00%
2018/04/27	1	59.20	1	58.40	56.60	0	2,854	0.00%
2018/04/25	0	0.00	1	56.80	57.80	-1	2,946	-0.03%
2018/04/16	1	61.90	0	0.00	61.20	1	3,605	0.03%
2018/04/13	0	0.00	1	62.20	61.40	-1	3,752	-0.03%
2018/04/09	0	0.00	1	61.50	61.40	-1	4,111	-0.02%
2018/04/02	2	64.20	0	0.00	64.20	2	4,145	0.05%
2018/03/22	0	0.00	2	64.50	63.30	-2	4,141	-0.05%
2018/03/12	0	0.00	3	68.97	68.30	-3	4,264	-0.07%
2018/03/06	0	0.00	1	69.70	70.50	-1	4,424	-0.02%
2018/03/02	0	0.00	1	72.30	72.60	-1	4,465	-0.02%
2018/02/27	0	0.00	1	75.70	75.00	-1	4,433	-0.02%
2018/02/26	3	76.87	0	0.00	77.00	3	4,453	0.07%
2018/02/12	0	0.00	1	73.70	73.30	-1	4,688	-0.02%
2018/02/02	0	0.00	1	80.80	79.90	-1	4,517	-0.02%
2018/01/26	1	82.70	0	0.00	82.00	1	4,449	0.02%
2018/01/23	6	81.45	0	0.00	81.40	6	4,510	0.13%
2018/01/10	3	75.30	2	75.40	74.00	1	3,986	0.03%
2018/01/09	1	81.30	0	0.00	79.30	1	3,779	0.03%
2018/01/08	2	85.75	0	0.00	84.00	2	3,662	0.05%
2018/01/05	1	89.00	3	91.47	88.30	-2	3,612	-0.06%
2018/01/03	0	0.00	2	88.50	87.30	-2	3,549	-0.06%