致伸 (4915)-永豐金-苓雅券商分點個股進出

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
97.0
漲跌
▲7.9
漲幅
+8.87%
成交量
21,333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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	13	95.79	11	97.28	97.00	2	5,565	0.04%
2024/04/29	0	0.00	1	89.00	89.10	-1	5,238	-0.02%
2024/04/25	1	85.60	0	0.00	85.50	1	5,202	0.02%
2024/04/24	1	87.60	0	0.00	87.70	1	5,205	0.02%
2024/04/22	0	0.00	1	86.00	85.80	-1	5,116	-0.02%
2024/04/18	0	0.00	2	86.50	87.00	-2	4,989	-0.04%
2024/04/17	0	0.00	4.4	84.70	85.30	-4.4	4,938	-0.09%
2024/04/15	0	0.00	2	85.06	85.30	-2	4,895	-0.04%
2024/04/12	0	0.00	6.3	85.17	85.00	-6.3	4,934	-0.13%
2024/04/11	5.1	84.70	10	86.50	86.80	-4.9	4,916	-0.10%
2024/04/10	5	84.50	2	84.05	84.70	3	4,936	0.06%
2024/04/09	1	82.30	0	0.00	83.30	1	4,947	0.02%
2024/04/08	0	0.00	1	82.50	82.50	-1	4,973	-0.02%
2024/04/03	0	83.20	0	0.00	83.00	0	5,001	0.00%
2024/04/02	10	82.60	0	0.00	82.70	10	4,986	0.20%
2024/04/01	1	83.70	0	0.00	82.70	1	5,017	0.02%
2024/03/29	0	0.00	7	83.80	83.70	-7	4,986	-0.14%
2024/03/28	3	86.40	1	87.50	85.80	2	4,785	0.04%
2024/03/27	8	85.38	33.1	85.13	85.20	-25.1	4,614	-0.54%
2024/03/26	0	0.00	5.1	81.41	82.10	-5.1	4,584	-0.11%
2024/03/25	13.1	82.55	0	0.00	82.80	13.1	4,669	0.28%
2024/03/22	18.5	84.64	3	85.33	84.50	15.5	4,739	0.33%
2024/03/21	2.3	85.50	1.1	86.72	86.70	1.2	4,831	0.03%
2024/03/20	21	89.17	28	87.50	85.50	-7	4,867	-0.14%
2024/03/19	8	84.26	20.3	84.79	85.00	-12.3	4,775	-0.26%
2024/03/18	1	81.10	2	80.50	80.20	-1	4,679	-0.02%
2024/03/15	0	0.00	11	78.79	78.70	-11	4,653	-0.24%
2024/03/14	10	79.80	0	0.00	79.50	10	4,607	0.22%
2024/03/13	2	79.25	31	80.13	78.70	-29	4,524	-0.64%
2024/03/12	0	0.00	2	75.71	77.50	-2	4,410	-0.05%
2024/03/08	0	73.10	0	0.00	73.30	0	4,365	0.00%
2024/03/07	0.1	76.50	7	76.30	75.80	-7	4,238	-0.16%
2024/03/06	0	0.00	2	76.95	76.90	-2	4,203	-0.05%
2024/03/05	0	75.00	7.1	76.27	76.80	-7	4,210	-0.17%
2024/03/04	10	75.90	17.1	75.32	75.70	-7.1	4,155	-0.17%
2024/03/01	0.4	73.40	0	0.00	73.10	0.4	4,067	0.01%
2024/02/29	0.6	72.65	3	72.50	72.80	-2.4	4,014	-0.06%
2024/02/27	22	72.07	12	71.72	72.00	10	3,969	0.25%
2024/02/26	0.2	71.68	15	71.90	72.00	-14.9	3,924	-0.38%
2024/02/23	15.1	72.33	5	71.84	72.40	10.1	3,887	0.26%
2024/02/22	7	71.87	32	71.49	71.20	-25	3,832	-0.65%
2024/02/21	2	69.35	4	69.62	68.90	-2	3,686	-0.05%
2024/02/20	0	0.00	1	68.50	68.90	-1	3,651	-0.03%
2024/02/19	0	0.00	0.3	69.30	69.10	-0.3	3,650	-0.01%
2024/02/16	1.3	68.45	1	68.70	68.30	0.3	3,645	0.01%
2024/02/15	1.1	68.00	6	67.55	68.50	-4.9	3,661	-0.13%
2024/01/30	2	66.40	1	66.00	65.80	1	3,775	0.03%
2024/01/29	1	66.20	0	0.00	66.70	1	3,831	0.03%
2024/01/24	2	65.15	0	0.00	65.10	2	4,247	0.05%
2024/01/23	0	0.00	1	64.80	65.10	-1	4,255	-0.02%
2024/01/22	0.3	65.30	0	0.00	64.80	0.3	4,254	0.01%
2024/01/19	3.4	65.12	0	0.00	65.20	3.4	4,249	0.08%
2024/01/18	1.3	64.85	0	0.00	64.80	1.3	4,279	0.03%
2024/01/16	0	0.00	1.1	65.27	65.90	-1.1	4,329	-0.03%
2024/01/09	0	0.00	9	65.51	64.90	-9	4,406	-0.20%
2024/01/08	2	64.80	4	64.40	65.50	-2	4,407	-0.04%
2024/01/05	0	0.00	12	66.55	66.40	-12	4,324	-0.28%
2024/01/04	4	66.56	0	0.00	67.20	4	4,322	0.09%
2024/01/03	2	67.80	19	67.29	67.20	-17	4,297	-0.40%
2024/01/02	9	67.68	0	0.00	67.50	9	4,282	0.21%
2023/12/29	4	67.20	0	0.00	67.70	4	4,260	0.09%
2023/12/28	6	66.70	3	66.50	67.10	3	4,221	0.07%
2023/12/27	0	0.00	6	66.11	66.40	-6	4,208	-0.14%
2023/12/26	0	66.00	2	65.90	66.10	-2	4,168	-0.05%
2023/12/25	3	65.68	1	66.40	66.00	2	4,151	0.05%
2023/12/22	2	65.80	1	65.70	65.70	1	4,124	0.02%
2023/12/21	9.5	66.32	0	0.00	66.20	9.5	4,084	0.23%
2023/12/20	4.5	66.58	1	66.80	67.10	3.5	4,009	0.09%
2023/12/19	3	66.97	0	0.00	65.90	3	3,879	0.08%
2023/12/18	2	66.40	4	66.93	66.60	-2	3,773	-0.05%
2023/12/15	8	67.25	12	67.03	66.20	-4	3,702	-0.11%
2023/12/14	15	66.03	2	65.40	66.80	13	3,588	0.36%
2023/12/13	7	65.21	1	65.20	65.70	6	3,517	0.17%
2023/12/12	2	64.00	1	64.40	64.20	1	3,520	0.03%
2023/12/11	3	63.60	4	63.50	63.50	-1	3,570	-0.03%
2023/12/08	0	0.00	0.1	64.50	63.80	-0.1	3,727	0.00%
2023/12/07	2	63.80	0	0.00	63.80	2	4,022	0.05%
2023/12/06	3	63.97	3	64.00	63.90	0	4,072	0.00%
2023/12/05	3	64.47	2	64.55	64.70	1	4,088	0.02%
2023/12/04	2	64.80	2	64.70	64.80	0	4,222	0.00%
2023/12/01	4.2	65.20	5	65.18	65.20	-0.8	4,303	-0.02%
2023/11/30	4.8	64.90	0	0.00	64.50	4.8	4,396	0.11%
2023/11/29	1	65.60	0	0.00	65.50	1	4,342	0.02%
2023/11/28	5.5	64.72	0	0.00	65.10	5.5	4,353	0.13%
2023/11/27	4.8	64.81	0	0.00	64.40	4.8	4,359	0.11%
2023/11/24	0.2	64.80	1	64.70	64.60	-0.8	4,391	-0.02%
2023/11/22	0	0.00	7	64.19	64.20	-7	4,419	-0.16%
2023/11/21	2.3	64.39	0.3	64.40	64.10	2	4,436	0.04%
2023/11/17	0	0.00	1	64.10	63.70	-1	4,417	-0.02%
2023/11/16	2	63.45	0	0.00	63.80	2	4,407	0.05%
2023/11/15	0.1	63.70	0.1	64.00	63.70	-0.1	4,398	0.00%
2023/11/14	2	63.85	0	0.00	63.70	2	4,358	0.05%
2023/11/13	1	64.50	2	64.40	64.50	-1	4,336	-0.02%
2023/11/10	1	64.30	1	64.40	64.30	0	4,368	0.00%
2023/11/09	1	63.70	0	0.00	64.00	1	4,355	0.02%
2023/11/08	3	64.27	1	64.40	64.30	2	4,333	0.05%
2023/11/07	3.2	63.37	4	63.50	63.40	-0.9	4,293	-0.02%
2023/11/06	0	0.00	0.2	64.70	64.60	-0.2	4,229	0.00%
2023/11/03	3	62.70	0	0.00	63.30	3	4,184	0.07%
2023/11/01	15.4	63.03	6	66.68	62.40	9.4	4,091	0.23%
2023/10/30	0	0.00	0.1	69.30	70.00	-0.1	3,906	0.00%
2023/10/27	0	0.00	1	69.30	69.00	-1	3,948	-0.03%
2023/10/25	0.1	70.70	11	70.90	70.70	-10.9	4,103	-0.27%
2023/10/24	3	70.73	0	0.00	70.50	3	4,120	0.07%
2023/10/23	0	0.00	1	70.10	70.20	-1	4,025	-0.02%
2023/10/19	0	0.00	2	69.25	70.30	-2	4,015	-0.05%
2023/10/18	0	0.00	1	70.00	70.00	-1	4,099	-0.02%
2023/10/16	2	70.10	1	69.70	69.90	1	4,098	0.02%
2023/10/11	2	71.20	0	0.00	71.20	2	4,123	0.05%
2023/10/06	2	70.30	0	0.00	70.00	2	4,156	0.05%
2023/10/05	4	70.10	23	70.30	71.00	-19	4,178	-0.45%
2023/10/04	1	69.60	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	0.00	30.1	69.90	69.50	-30.1	4,146	-0.72%
2023/10/02	0.1	68.70	45	69.12	69.10	-45	4,167	-1.08%
2023/09/27	0	0.00	1	69.10	69.40	-1	4,276	-0.02%
2023/09/26	1	70.70	0	0.00	70.20	1	4,428	0.02%
2023/09/25	0	0.00	11	71.59	71.70	-11	4,468	-0.25%
2023/09/22	0	0.00	10	70.00	70.30	-10	4,495	-0.22%
2023/09/21	0	0.00	2	69.40	70.00	-2	4,626	-0.04%
2023/09/20	0	0.00	25	71.08	70.90	-25	4,615	-0.54%
2023/09/19	6	73.05	7	72.90	73.00	-1	4,529	-0.02%
2023/09/18	0	0.00	7	72.39	72.30	-7	4,483	-0.16%
2023/09/15	2	72.90	17	72.41	71.90	-15	4,428	-0.34%
2023/09/14	0	0.00	6	71.95	71.80	-6	4,349	-0.14%
2023/09/13	16	71.82	9	71.92	71.70	7	4,260	0.16%
2023/09/12	7	70.74	19.2	71.04	70.40	-12.2	4,110	-0.30%
2023/09/11	0	0.00	5	68.40	67.90	-5	3,817	-0.13%
2023/09/08	0.1	68.10	15	68.63	68.30	-14.9	3,782	-0.39%
2023/09/07	5.1	68.48	2	69.00	68.30	3.1	3,796	0.08%
2023/09/06	1	68.10	3	68.03	68.00	-2	3,658	-0.05%
2023/09/05	0	0.00	3	66.87	67.80	-3	3,589	-0.08%
2023/08/31	1	66.30	0	66.20	66.30	1	3,556	0.03%
2023/08/30	0	0.00	1	66.20	65.90	-1	3,579	-0.03%
2023/08/29	0	0.00	1	65.00	65.40	-1	3,574	-0.03%
2023/08/25	0	0.00	1	65.00	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	1	65.10	64.80	-1	3,597	-0.03%
2023/08/23	1	64.00	1	64.30	64.50	0	3,630	0.00%
2023/08/22	0	0.00	1	64.20	63.90	-1	3,721	-0.03%
2023/08/21	1	63.90	1	64.20	64.10	0	3,866	0.00%
2023/08/18	1	64.50	1	65.00	63.90	0	3,901	0.00%
2023/08/17	3	64.20	2	64.15	64.50	1	3,928	0.03%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/10	1	63.30	0	0.00	63.30	1	3,934	0.03%
2023/08/09	1	63.80	2	63.50	63.90	-1	3,923	-0.03%
2023/08/07	0	0.00	4	64.50	64.60	-4	3,912	-0.10%
2023/08/04	1	63.00	0	0.00	63.30	1	3,897	0.03%
2023/08/02	5	64.24	2	64.35	64.00	3	3,880	0.08%
2023/08/01	1	65.80	5	65.74	65.90	-4	3,874	-0.10%
2023/07/31	6	65.15	4	64.85	64.50	2	3,913	0.05%
2023/07/28	6	65.63	3	66.07	66.00	3	3,870	0.08%
2023/07/27	1	65.40	0	0.00	64.40	1	3,885	0.03%
2023/07/26	1	64.70	3	64.50	64.70	-2	3,849	-0.05%
2023/07/25	1	64.30	0	0.00	64.70	1	3,848	0.03%
2023/07/24	2	63.20	2	64.10	63.60	0	3,823	0.00%
2023/07/21	3	64.53	4	65.23	64.40	-1	3,803	-0.03%
2023/07/19	2	64.00	1	62.90	62.90	1	3,724	0.03%
2023/07/18	7	65.09	9	64.02	64.60	-2	3,711	-0.05%
2023/07/17	0	0.00	4	63.40	64.10	-4	3,697	-0.11%
2023/07/14	3	63.50	2	63.15	63.60	1	3,723	0.03%
2023/07/13	5	63.74	3	64.33	63.30	2	3,730	0.05%
2023/07/12	2.3	62.83	5	62.52	62.90	-2.8	3,709	-0.07%
2023/07/11	1	61.90	4	61.60	62.00	-3	3,679	-0.08%
2023/07/10	0	0.00	1	60.70	60.50	-1	3,681	-0.03%
2023/07/07	3	60.77	1	61.30	60.60	2	3,693	0.05%
2023/07/06	8	61.91	9	61.59	61.70	-1	3,673	-0.03%
2023/07/05	0	0.00	12	62.70	63.00	-12	3,596	-0.33%
2023/07/04	7	61.21	0	0.00	61.40	7	3,530	0.20%
2023/07/03	4	66.05	1	66.00	65.90	3	3,373	0.09%
2023/06/30	8	65.68	2	65.90	65.80	6	3,307	0.18%
2023/06/29	12	67.14	6	67.58	65.80	6	3,259	0.18%
2023/06/28	0	0.00	1	65.40	65.50	-1	3,103	-0.03%
2023/06/27	1	64.00	0	0.00	64.50	1	3,082	0.03%
2023/06/26	0	0.00	3	64.67	64.60	-3	3,075	-0.10%
2023/06/21	2	65.40	1	65.60	65.90	1	3,081	0.03%
2023/06/20	0	0.00	3	65.13	65.00	-3	3,106	-0.10%
2023/06/16	4	66.03	0	0.00	65.70	4	3,124	0.13%
2023/06/15	1	65.90	0	0.00	66.00	1	3,130	0.03%
2023/06/14	1	65.80	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	7	66.40	66.30	-7	3,252	-0.22%
2023/06/12	1	65.00	0	0.00	65.00	1	3,212	0.03%
2023/06/09	0	0.00	2	65.40	65.40	-2	3,219	-0.06%
2023/06/08	0	0.00	1	65.00	64.90	-1	3,243	-0.03%
2023/06/05	0	0.00	6	65.47	65.40	-6	3,279	-0.18%
2023/06/01	7	64.67	6	64.80	64.70	1	3,416	0.03%
2023/05/31	0	0.00	1	64.30	64.60	-1	3,537	-0.03%
2023/05/30	3	64.07	0	0.00	64.00	3	3,695	0.08%
2023/05/29	4	63.98	14	64.37	64.40	-10	3,896	-0.26%
2023/05/26	8	64.83	2.1	63.87	64.10	5.9	3,999	0.15%
2023/05/25	17	64.78	3.1	64.08	64.60	13.9	3,927	0.35%
2023/05/24	4	62.43	8	62.73	62.70	-4	3,816	-0.10%
2023/05/22	7	63.29	3	63.23	63.10	4	3,776	0.11%
2023/05/19	5.1	62.70	1	62.60	62.70	4.1	3,766	0.11%
2023/05/18	4.1	62.18	3.3	62.36	62.50	0.8	3,817	0.02%
2023/05/17	3	62.57	10	62.70	62.60	-7	3,832	-0.18%
2023/05/16	2.3	62.06	2	62.35	62.50	0.3	3,798	0.01%
2023/05/15	2.1	61.72	4	61.78	61.70	-1.9	3,781	-0.05%
2023/05/12	0.3	61.80	0	0.00	61.80	0.3	3,888	0.01%
2023/05/11	2	61.25	0	0.00	60.80	2	3,938	0.05%
2023/05/10	2	62.20	2	62.40	62.20	0	3,932	0.00%
2023/05/09	1.5	61.87	2	62.10	61.70	-0.5	3,953	-0.01%
2023/05/08	10	62.12	13	61.78	61.60	-3	3,971	-0.08%
2023/05/05	3	62.80	12	62.79	62.50	-9	4,006	-0.22%
2023/05/04	2	62.10	4	62.58	62.20	-2	3,977	-0.05%
2023/05/03	7	62.43	6	62.70	62.50	1	4,012	0.02%
2023/05/02	5	60.16	0	0.00	60.60	5	3,946	0.13%
2023/04/28	2	59.90	0	0.00	60.00	2	3,983	0.05%
2023/04/27	0	0.00	3	59.53	59.70	-3	3,982	-0.08%
2023/04/26	2	58.50	1.1	58.61	58.80	1	3,982	0.02%
2023/04/18	2	61.80	0	0.00	61.40	2	3,944	0.05%
2023/04/17	0	0.00	0.2	61.45	61.60	-0.2	3,932	-0.01%
2023/04/14	4	60.95	2	61.05	60.80	2	3,885	0.05%
2023/04/13	4	61.18	7	61.24	61.00	-3	3,865	-0.08%
2023/04/12	7	61.10	0	0.00	61.10	7	3,848	0.18%
2023/04/11	4	60.70	0	0.00	60.70	4	3,841	0.10%
2023/04/10	0.1	60.90	2	60.65	60.80	-1.9	3,833	-0.05%
2023/04/07	8	60.83	6	61.13	60.40	2	3,821	0.05%
2023/04/06	1	59.90	1	59.90	61.00	0	3,809	0.00%
2023/03/31	0.1	60.90	2	60.85	60.40	-1.9	3,827	-0.05%
2023/03/30	1	61.10	14	61.00	61.10	-13	3,831	-0.34%
2023/03/28	5	60.28	0	0.00	60.30	5	3,947	0.13%
2023/03/24	0	61.50	0	0.00	61.20	0	3,943	0.00%
2023/03/23	8	61.00	1	61.20	61.50	7	3,967	0.18%
2023/03/21	0	0.00	4	60.40	60.80	-4	4,037	-0.10%
2023/03/20	1	60.00	1	60.10	60.20	0	4,076	0.00%
2023/03/16	17	59.56	11	59.29	59.30	6	4,099	0.15%
2023/03/15	7	61.37	3	61.07	60.70	4	4,078	0.10%
2023/03/14	2	61.40	1	61.00	61.00	1	4,117	0.02%
2023/03/13	1	61.10	1	61.10	61.80	0	4,171	0.00%
2023/03/10	6	61.77	1	62.20	61.60	5	4,244	0.12%
2023/03/09	4	63.00	4	62.40	62.30	0	4,331	0.00%
2023/03/08	2	62.70	3	62.37	62.80	-1	4,351	-0.02%
2023/03/07	7	62.69	3	62.87	62.30	4	4,460	0.09%
2023/03/06	8	62.53	3	61.97	62.40	5	4,434	0.11%
2023/03/03	2	62.65	2	62.45	62.00	0	4,488	0.00%
2023/03/02	6	61.47	24	62.35	62.70	-18	4,582	-0.39%
2023/03/01	3	60.40	12	60.10	61.00	-9	4,677	-0.19%
2023/02/24	5	59.66	28	59.44	59.70	-23	4,599	-0.50%
2023/02/23	4	58.20	2	58.20	58.20	2	4,526	0.04%
2023/02/22	1	58.50	0	0.00	58.10	1	4,701	0.02%
2023/02/21	1	59.20	1	59.40	59.00	0	4,795	0.00%
2023/02/17	1	59.00	0	0.00	58.80	1	5,006	0.02%
2023/02/16	3	58.70	2	58.80	58.50	1	5,127	0.02%
2023/02/15	0.1	59.10	4	58.90	59.00	-3.9	5,358	-0.07%
2023/02/14	2	58.65	3	58.63	58.60	-1	5,444	-0.02%
2023/02/10	32	58.87	11	58.60	58.10	21	5,676	0.37%
2023/02/09	5	59.08	1.3	58.98	59.30	3.7	5,673	0.07%
2023/02/07	0.1	57.90	1	57.90	58.60	-0.9	5,831	-0.02%
2023/02/06	7	58.77	9	58.73	58.70	-2	5,979	-0.03%
2023/02/03	4	59.48	3.1	59.49	59.70	0.9	6,177	0.01%
2023/02/02	0	0.00	2	59.00	59.10	-2	6,313	-0.03%
2023/02/01	0.1	58.20	5	58.40	58.50	-4.9	6,371	-0.08%
2023/01/30	1.2	57.19	1	57.10	57.00	0.2	6,281	0.00%
2023/01/17	0	0.00	5	56.30	56.40	-5	6,316	-0.08%
2023/01/13	10	56.60	0	0.00	56.40	10	6,329	0.16%
2023/01/12	5	56.90	2	57.20	57.20	3	6,403	0.05%
2023/01/10	0	0.00	5	56.82	57.00	-5	6,435	-0.08%
2023/01/09	0	0.00	5	57.34	57.10	-5	6,421	-0.08%
2023/01/06	1	57.11	3	56.87	57.00	-2	6,442	-0.03%
2023/01/05	2	56.80	0	0.00	56.60	2	6,443	0.03%
2023/01/04	0	0.00	4	55.95	56.10	-4	6,455	-0.06%
2023/01/03	0	0.00	2	55.50	55.90	-2	6,474	-0.03%
2022/12/29	3.3	55.14	0	0.00	55.80	3.3	6,559	0.05%
2022/12/23	1	54.50	4	54.68	55.10	-3	6,882	-0.04%
2022/12/22	4.8	56.30	10	55.90	55.60	-5.2	6,896	-0.08%
2022/12/21	0	0.00	1	56.50	55.90	-1	6,928	-0.01%
2022/12/20	1	55.20	0	0.00	55.20	1	6,955	0.01%
2022/12/19	0	0.00	1.1	57.60	57.60	-1.1	6,889	-0.02%
2022/12/16	3	57.50	0	0.00	57.40	3	6,907	0.04%
2022/12/15	2	58.05	1	58.00	58.30	1	6,888	0.01%
2022/12/14	0	0.00	1	57.60	57.80	-1	6,832	-0.01%
2022/12/13	3.6	58.38	2	57.90	57.40	1.6	6,803	0.02%
2022/12/12	0	0.00	3	56.90	57.60	-3	6,701	-0.04%
2022/12/09	4	57.80	4	57.80	57.80	0	6,669	0.00%
2022/12/08	2	57.20	1	57.80	57.70	1	6,649	0.02%
2022/12/07	0	0.00	11	57.31	57.20	-11	6,615	-0.17%
2022/12/06	1	57.90	0	0.00	57.20	1	6,594	0.02%
2022/12/05	9	57.94	1	57.80	57.80	8	6,615	0.12%
2022/12/02	2	58.35	4	58.60	58.30	-2	6,686	-0.03%
2022/12/01	7	57.94	0.1	58.20	58.00	6.9	6,595	0.10%
2022/11/30	5	57.00	4	57.20	57.70	1	6,517	0.02%
2022/11/29	11	56.76	5	56.66	56.70	6	6,446	0.09%
2022/11/28	1	57.41	0	0.00	57.40	1	6,312	0.02%
2022/11/25	6	58.10	11	57.91	57.80	-5	6,251	-0.08%
2022/11/24	5	57.50	3	57.97	58.20	2	6,154	0.03%
2022/11/23	6	58.35	15	58.23	58.20	-9	5,985	-0.15%
2022/11/22	4	56.80	6	56.63	56.70	-2	5,716	-0.03%
2022/11/21	9	56.47	2	56.40	56.20	7	5,601	0.12%
2022/11/18	29	55.95	4	56.98	55.50	25	5,542	0.45%
2022/11/17	9	56.17	8.2	56.33	56.90	0.8	5,371	0.01%
2022/11/16	10	55.80	1	55.60	55.70	9	5,318	0.17%
2022/11/15	8	55.61	2	55.70	55.80	6	5,260	0.11%
2022/11/14	9	55.51	6.2	55.39	55.60	2.8	5,186	0.05%
2022/11/11	5	55.00	8	54.84	54.50	-3	5,120	-0.06%
2022/11/10	27	53.17	3	53.20	53.00	24	4,940	0.49%
2022/11/09	21	53.95	0	0.00	54.10	21	4,854	0.43%
2022/11/08	17.1	54.48	6	54.45	53.90	11.1	4,775	0.23%
2022/11/07	16	55.12	12.1	55.21	55.10	3.9	4,676	0.08%
2022/11/04	36	54.04	2	54.05	54.00	34	4,657	0.73%
2022/11/03	2	54.75	9	54.30	54.90	-7	4,634	-0.15%
2022/11/02	11	54.48	3	54.57	54.50	8	4,583	0.17%
2022/11/01	13.4	53.34	11	53.20	53.20	2.4	4,436	0.05%
2022/10/31	2	54.60	0	0.00	54.10	2	4,267	0.05%
2022/10/28	2	54.45	0	0.00	54.60	2	4,116	0.05%
2022/10/27	0.1	55.50	0	0.00	55.50	0.1	4,081	0.00%
2022/10/25	4	54.80	0	0.00	54.70	4	4,335	0.09%
2022/10/24	0.1	57.80	0.7	57.50	57.50	-0.6	4,658	-0.01%
2022/10/21	0	57.20	0	0.00	56.60	0	4,890	0.00%
2022/10/20	4.5	56.83	0	0.00	57.20	4.5	5,012	0.09%
2022/10/19	14.4	59.51	4.7	59.47	59.00	9.7	5,105	0.19%
2022/10/18	3	60.23	0	61.40	60.10	3	5,323	0.06%
2022/10/17	0.4	60.99	0	0.00	61.30	0.4	5,553	0.01%
2022/10/14	2	61.30	4	61.40	61.40	-2	5,661	-0.04%
2022/10/13	4	59.60	0	0.00	59.90	4	5,887	0.07%
2022/10/12	0	0.00	1	61.80	62.20	-1	6,216	-0.02%
2022/10/11	4.3	61.75	0	0.00	61.80	4.3	6,278	0.07%
2022/10/07	0	0.00	3.6	63.52	63.60	-3.6	6,313	-0.06%
2022/10/06	2	61.90	1.1	62.32	62.40	0.9	6,288	0.01%
2022/10/05	1.1	60.69	15.2	61.39	61.90	-14.1	6,273	-0.22%
2022/10/04	30	60.01	4	61.25	59.90	26	6,223	0.42%
2022/10/03	8.7	61.43	2	60.20	60.90	6.7	6,164	0.11%
2022/09/30	2.1	63.50	0	0.00	63.80	2.1	6,145	0.03%
2022/09/29	10	65.74	20.2	65.50	65.60	-10.2	6,167	-0.17%
2022/09/28	2	65.50	0	0.00	64.20	2	6,213	0.03%
2022/09/27	1	64.50	9	64.22	65.20	-8	6,202	-0.13%
2022/09/26	6	62.43	3	63.23	61.90	3	6,185	0.05%
2022/09/23	8	65.83	9	63.91	63.40	-1	6,295	-0.02%
2022/09/22	13	65.80	5	66.40	66.50	8	6,352	0.13%
2022/09/21	5	66.60	3	66.20	66.40	2	6,605	0.03%
2022/09/20	0.3	66.90	3	66.87	67.00	-2.7	6,752	-0.04%
2022/09/19	3.3	65.89	0	0.00	65.90	3.3	6,802	0.05%
2022/09/16	8	66.56	4	66.25	66.10	4	6,856	0.06%
2022/09/15	1	67.40	0.3	67.20	66.70	0.7	6,969	0.01%
2022/09/14	3	68.03	0	0.00	68.30	3	7,077	0.04%
2022/09/13	1	69.00	3	69.30	69.10	-2	7,170	-0.03%
2022/09/12	2	69.55	10	69.80	69.70	-8	7,223	-0.11%
2022/09/08	2.2	68.32	6	68.48	68.80	-3.8	7,282	-0.05%
2022/09/07	0	0.00	11	66.97	66.90	-11	7,243	-0.15%
2022/09/05	0	0.00	0.5	66.60	66.60	-0.5	7,353	-0.01%
2022/09/02	3	66.90	3	67.10	66.60	0	7,388	0.00%
2022/09/01	3	66.50	3	67.20	66.60	0	7,471	0.00%
2022/08/31	1	67.10	3	66.90	67.10	-2	7,540	-0.03%
2022/08/30	6	66.70	0	0.00	66.60	6	7,579	0.08%
2022/08/29	3	64.90	4	65.40	65.80	-1	7,629	-0.01%
2022/08/26	3	67.30	0	0.00	66.70	3	7,661	0.04%
2022/08/25	1	67.10	1	66.96	66.80	0	7,774	0.00%
2022/08/23	7.7	67.30	2	66.75	66.70	5.7	7,850	0.07%
2022/08/22	2	69.95	5.5	68.97	68.90	-3.5	7,861	-0.04%
2022/08/19	6	70.30	2	70.15	69.90	4	7,904	0.05%
2022/08/18	0	0.00	3.1	68.97	69.40	-3.1	8,013	-0.04%
2022/08/17	13.1	67.23	39	67.27	67.20	-25.9	8,182	-0.32%
2022/08/16	4.8	68.88	5	68.78	68.60	-0.3	8,279	0.00%
2022/08/15	0.3	69.30	0	0.00	69.10	0.3	8,491	0.00%
2022/08/12	1.1	69.27	9	69.40	69.00	-7.9	8,705	-0.09%
2022/08/11	7	70.89	5	70.36	70.20	2	8,748	0.02%
2022/08/10	1	71.30	3	70.67	70.80	-2	8,682	-0.02%
2022/08/09	3	69.93	5	70.44	69.70	-2	8,617	-0.02%
2022/08/08	2	69.40	2	69.65	70.00	0	8,597	0.00%
2022/08/05	7	69.50	1	69.50	69.70	6	8,563	0.07%
2022/08/04	1	68.90	5	69.04	69.00	-4	8,518	-0.05%
2022/08/03	3	68.57	0	0.00	68.60	3	8,453	0.04%
2022/08/02	9	69.99	5	69.64	70.10	4	8,399	0.05%
2022/08/01	28	70.93	6	71.00	71.00	22	8,329	0.26%
2022/07/29	11	69.70	8	70.08	69.80	3	8,187	0.04%
2022/07/28	4	68.45	25	68.66	68.50	-21	7,925	-0.26%
2022/07/27	0	0.00	24	65.94	67.40	-24	7,758	-0.31%
2022/07/26	10	65.03	6	64.50	64.90	4	7,867	0.05%
2022/07/25	12	67.65	7.4	67.66	67.30	4.6	7,869	0.06%
2022/07/22	2	66.70	21	66.69	66.90	-19	7,719	-0.25%
2022/07/21	6	64.73	7	64.49	65.30	-1	7,550	-0.01%
2022/07/20	36.3	64.79	35	64.17	64.20	1.3	7,507	0.02%
2022/07/19	58	64.73	30.9	64.78	65.40	27.1	7,307	0.37%
2022/07/18	7.3	60.90	13	61.93	62.50	-5.7	7,032	-0.08%
2022/07/15	2	62.00	16	61.59	61.30	-14	7,157	-0.20%
2022/07/14	2.6	59.28	13	60.14	60.50	-10.4	7,210	-0.14%
2022/07/13	1	60.00	2	61.00	59.40	-1	7,215	-0.01%
2022/07/12	3	58.93	3	59.90	59.20	0	7,249	0.00%
2022/07/11	1	61.40	4	61.23	60.50	-3	7,311	-0.04%
2022/07/08	1.6	61.11	3	61.17	61.30	-1.4	7,550	-0.02%
2022/07/07	1.9	58.69	4	59.05	60.40	-2.1	7,559	-0.03%
2022/07/06	3.6	59.55	1	58.50	58.50	2.6	7,551	0.03%
2022/07/05	2	58.60	3	60.10	59.10	-1	7,519	-0.01%
2022/07/04	2	59.35	2.3	60.16	59.50	-0.3	7,515	0.00%
2022/07/01	3	61.40	7	60.59	60.30	-4	7,626	-0.05%
2022/06/30	3	62.43	5	62.20	61.80	-2	7,740	-0.03%
2022/06/29	14	62.51	7	62.01	62.90	7	7,647	0.09%
2022/06/28	1	61.20	9	61.12	61.40	-8	7,381	-0.11%
2022/06/27	3	59.00	4	58.70	59.00	-1	7,233	-0.01%
2022/06/24	2	56.95	3	56.97	57.10	-1	7,179	-0.01%
2022/06/23	4	56.30	3	56.00	56.60	1	7,130	0.01%
2022/06/22	6	59.68	2.3	61.12	58.80	3.7	6,997	0.05%
2022/06/21	0	0.00	1	62.90	62.40	-1	6,851	-0.01%
2022/06/20	1	61.50	0	0.00	60.20	1	6,741	0.01%
2022/06/17	0	0.00	6	62.15	62.90	-6	6,645	-0.09%
2022/06/16	1	63.00	1	63.80	62.40	0	6,508	0.00%
2022/06/15	10	63.56	3	63.70	63.90	7	6,403	0.11%
2022/06/14	6	63.00	21	62.20	63.20	-15	6,341	-0.24%
2022/06/13	18	63.33	4	62.80	64.00	14	6,202	0.23%
2022/06/10	2.3	63.62	16	63.54	64.00	-13.7	6,153	-0.22%
2022/06/09	10	63.13	12	63.13	63.10	-2	6,073	-0.03%
2022/06/08	4	62.70	8	62.45	63.10	-4	5,989	-0.07%
2022/06/07	3	62.23	7	61.69	62.20	-4	5,902	-0.07%
2022/06/06	3	60.50	8.4	60.64	60.40	-5.4	5,809	-0.09%
2022/06/02	5	61.64	15.2	61.66	61.30	-10.2	5,794	-0.18%
2022/06/01	1	61.60	6	61.73	62.00	-5	5,680	-0.09%
2022/05/31	2	61.25	11	61.49	61.80	-9	5,638	-0.16%
2022/05/30	7	60.91	8	60.86	61.00	-1	5,626	-0.02%
2022/05/27	9	61.58	8	61.33	61.10	1	5,544	0.02%
2022/05/26	14	61.39	7	61.74	61.00	7	5,480	0.13%
2022/05/25	7.2	60.42	14	60.88	60.60	-6.8	5,322	-0.13%
2022/05/24	5	60.56	25	60.86	60.80	-20	5,147	-0.39%
2022/05/23	7	59.93	10	60.09	60.00	-3	4,944	-0.06%
2022/05/20	2	59.20	7	59.41	59.30	-5	4,734	-0.11%
2022/05/19	2	57.75	25	57.25	57.90	-23	4,500	-0.51%
2022/05/18	2	56.20	1	56.10	56.20	1	4,418	0.02%
2022/05/17	2	55.90	3	55.70	56.00	-1	4,431	-0.02%
2022/05/16	21	54.51	18	55.32	54.70	3	4,462	0.07%
2022/05/13	0	0.00	2	55.90	55.80	-2	4,427	-0.05%
2022/05/12	2	55.20	0	0.00	55.10	2	4,434	0.05%
2022/05/09	4	56.15	4	56.05	55.40	0	4,452	0.00%
2022/05/06	0	0.00	0	57.50	57.50	0	4,419	0.00%
2022/05/05	12	58.88	30	58.61	58.70	-18	4,418	-0.41%
2022/05/04	19	57.99	3	57.57	57.60	16	4,313	0.37%
2022/05/03	14	58.31	25	58.06	58.10	-11	4,264	-0.26%
2022/04/29	14	56.23	9	56.39	55.90	5	4,076	0.12%
2022/04/28	0	0.00	1	58.10	58.10	-1	3,956	-0.03%
2022/04/27	8	55.46	2	56.10	56.10	6	3,904	0.15%
2022/04/26	1	57.40	3	57.43	57.90	-2	3,839	-0.05%
2022/04/25	3	56.67	8	56.64	56.50	-5	3,770	-0.13%
2022/04/22	3	57.67	11	57.50	57.90	-8	3,714	-0.22%
2022/04/21	8	57.86	39	57.57	58.00	-31	3,677	-0.84%
2022/04/20	6	56.35	7.1	56.39	56.40	-1.1	3,549	-0.03%
2022/04/19	2	55.25	3	55.27	55.30	-1	3,499	-0.03%
2022/04/18	0	0.00	1	55.60	54.80	-1	3,509	-0.03%
2022/04/15	7	55.54	9	55.67	55.60	-2	3,474	-0.06%
2022/04/14	12	55.63	49	55.88	55.30	-37	3,450	-1.07%
2022/04/13	38	54.50	41	54.28	54.20	-3	3,216	-0.09%
2022/04/12	7	53.21	12	53.11	53.40	-5	3,224	-0.16%
2022/04/11	28	52.76	12	52.88	51.90	16	3,348	0.48%
2022/04/08	7	53.77	115.5	53.39	53.90	-108.5	3,345	-3.24%	大賣/鉅額交易
2022/04/07	38.4	54.00	18	54.18	53.60	20.4	3,348	0.61%
2022/04/06	18.5	54.69	6	54.18	55.30	12.5	3,239	0.39%
2022/04/01	3	52.50	11	51.80	52.90	-8	3,160	-0.25%
2022/03/31	3	51.83	0	0.00	52.10	3	3,290	0.09%
2022/03/30	26	52.11	1	52.20	52.10	25	3,491	0.72%
2022/03/29	12	51.92	0	0.00	51.90	12	4,209	0.29%
2022/03/28	0.1	51.80	17	51.30	51.70	-17	4,668	-0.36%
2022/03/25	38	52.11	0	0.00	52.10	38	4,722	0.80%
2022/03/24	2	52.30	0	0.00	52.30	2	4,756	0.04%
2022/03/23	13	52.13	3.1	52.20	52.20	9.9	4,815	0.21%
2022/03/22	3	51.83	0	0.00	52.00	3	4,828	0.06%
2022/03/21	3	51.90	0	0.00	51.90	3	4,845	0.06%
2022/03/18	11	51.76	2	51.70	52.00	9	4,896	0.18%
2022/03/17	9	51.69	5	51.80	51.80	4	4,917	0.08%
2022/03/16	16	51.31	5.1	51.13	51.20	10.9	4,927	0.22%
2022/03/15	2	51.20	3	50.87	51.10	-1	4,973	-0.02%
2022/03/10	0	0.00	5	51.90	51.90	-5	5,154	-0.10%
2022/03/08	3	50.43	1.1	50.47	50.00	1.9	5,240	0.04%
2022/03/07	0	0.00	69	51.35	51.20	-69	5,532	-1.25%
2022/03/04	1	52.20	0	0.00	52.10	1	5,588	0.02%
2022/03/03	6	51.92	3	52.30	52.10	3	5,638	0.05%
2022/03/02	5	52.40	21	52.23	52.40	-16	5,640	-0.28%
2022/03/01	5	52.10	5	52.70	52.90	0	5,672	0.00%
2022/02/25	24	52.08	47	52.12	52.30	-23	5,733	-0.40%
2022/02/24	32	52.24	0	0.00	51.90	32	5,792	0.55%
2022/02/23	8	53.49	5	53.70	53.50	3	5,809	0.05%
2022/02/22	27	53.78	2	54.10	53.60	25	5,971	0.42%
2022/02/21	7	54.40	35	54.20	54.40	-28	6,396	-0.44%
2022/02/18	18	54.70	1	54.70	54.70	17	6,706	0.25%
2022/02/17	16	54.43	0	0.00	54.50	16	6,837	0.23%
2022/02/16	31	53.88	12	53.92	53.90	19	6,954	0.27%
2022/02/15	6	52.62	6	53.00	52.50	0	6,932	0.00%
2022/02/14	14	52.40	0.1	52.70	52.40	13.9	6,947	0.20%
2022/02/11	22	53.45	10	53.70	53.40	12	6,958	0.17%
2022/02/10	23	54.03	0	0.00	54.10	23	6,989	0.33%
2022/02/09	9	53.52	33	53.73	53.90	-24	7,000	-0.34%
2022/02/08	0	0.00	2	55.05	55.00	-2	6,971	-0.03%
2022/02/07	0	0.00	69	54.45	54.90	-69	6,971	-0.99%
2022/01/26	16	52.89	4	53.10	53.20	12	6,962	0.17%
2022/01/25	20	53.27	3	53.27	52.90	17	6,996	0.24%
2022/01/24	46.1	53.78	17	53.87	54.50	29.1	7,022	0.41%
2022/01/21	43.1	53.75	61	54.44	54.70	-18	7,177	-0.25%
2022/01/20	63	55.16	162	54.71	55.20	-99	7,121	-1.39%	大賣/
2022/01/19	16.1	54.10	18	54.10	54.30	-1.9	7,097	-0.03%
2022/01/18	0	0.00	2	55.00	54.80	-2	7,080	-0.03%
2022/01/17	102	54.83	33	54.25	54.90	69	7,060	0.98%	大買/
2022/01/14	93	54.27	7	54.46	54.30	86	7,032	1.22%
2022/01/13	1	56.00	0	0.00	55.80	1	6,992	0.01%
2022/01/12	0	0.00	7	54.64	55.30	-7	6,898	-0.10%
2022/01/11	29	54.77	22	54.75	54.20	7	6,829	0.10%
2022/01/10	23	55.90	0	0.00	55.60	23	6,776	0.34%
2022/01/07	24	56.00	26	55.24	55.00	-2	6,737	-0.03%
2022/01/06	28	56.91	22	56.50	56.50	6	6,650	0.09%
2022/01/05	24	57.95	8	57.50	57.30	16	6,606	0.24%
2022/01/04	5	57.74	14	57.94	57.70	-9	6,496	-0.14%
2022/01/03	17	56.03	5	56.06	56.00	12	6,300	0.19%
2021/12/30	9	56.91	1	56.90	56.70	8	6,236	0.13%
2021/12/29	6	56.90	2	56.90	57.00	4	6,182	0.06%
2021/12/28	5	57.96	3.8	57.71	57.20	1.2	6,122	0.02%
2021/12/27	1	56.80	33	57.88	57.70	-32	5,954	-0.54%
2021/12/24	53.1	57.23	12	57.45	56.90	41.1	5,831	0.70%
2021/12/23	52.6	59.31	171	58.67	58.40	-118.5	5,626	-2.11%	大賣/鉅額交易
2021/12/22	9	56.86	47.1	57.24	58.00	-38.1	4,911	-0.78%
2021/12/21	46	54.91	21	55.03	54.80	25	4,452	0.56%
2021/12/20	2	54.35	6	54.52	54.70	-4	4,387	-0.09%
2021/12/17	71	53.87	1.6	54.31	54.20	69.4	4,356	1.59%
2021/12/16	37	53.31	2	53.40	53.70	35	4,286	0.82%
2021/12/15	22	52.70	4	52.73	52.70	18	4,263	0.42%
2021/12/14	7	52.33	19	52.88	51.90	-12	4,246	-0.28%
2021/12/13	20	53.84	50	53.53	53.40	-30	4,192	-0.72%
2021/12/10	31	53.69	29	53.62	54.00	2	4,173	0.05%
2021/12/09	33.3	53.86	66	54.06	53.60	-32.7	4,164	-0.79%
2021/12/08	35	54.71	103	54.70	54.80	-68	4,123	-1.65%	大賣/
2021/12/07	18	54.33	3	54.23	54.40	15	4,049	0.37%
2021/12/06	8	53.31	2	53.55	53.50	6	3,944	0.15%
2021/12/03	15.3	53.77	62	53.80	53.70	-46.7	3,928	-1.19%
2021/12/02	21.1	53.87	7	54.20	53.60	14.1	3,890	0.36%
2021/12/01	31.1	54.73	57.4	54.24	55.10	-26.4	3,798	-0.69%
2021/11/30	48.1	53.08	3	53.77	52.80	45.1	3,467	1.30%
2021/11/29	89.1	51.89	3	50.90	52.10	86.1	3,378	2.55%
2021/11/26	21	52.44	12	52.23	52.00	9	3,320	0.27%
2021/11/25	11	54.25	4	53.93	53.60	7	3,262	0.21%
2021/11/24	8	54.09	1	53.56	53.60	7	3,213	0.22%
2021/11/23	11.3	54.32	7	54.24	53.70	4.3	3,138	0.14%
2021/11/22	67	55.20	3.5	55.23	55.10	63.6	3,042	2.09%
2021/11/19	10	56.33	1	55.50	55.50	9	2,957	0.30%
2021/11/18	56.1	57.90	49	57.75	57.30	7.1	2,801	0.25%
2021/11/17	13	55.35	21.3	55.70	56.10	-8.3	2,335	-0.36%
2021/11/16	14.9	53.65	7	53.60	53.60	7.9	2,031	0.39%
2021/11/15	5.5	52.71	13	52.38	53.50	-7.5	1,902	-0.39%
2021/11/12	11	50.51	12	50.28	50.30	-1	1,780	-0.06%
2021/11/11	2	50.70	3	50.30	50.10	-1	1,772	-0.06%
2021/11/10	3	50.10	0	0.00	50.50	3	1,758	0.17%
2021/11/09	25	49.95	0	0.00	49.70	25	1,743	1.43%
2021/11/04	0.1	50.40	0	0.00	50.30	0.1	1,707	0.00%
2021/11/03	0	0.00	7	50.33	50.30	-7	1,778	-0.39%
2021/11/02	10.2	50.41	0	0.00	50.40	10.2	1,821	0.56%
2021/11/01	8	51.66	6	51.73	51.90	2	1,836	0.11%
2021/10/29	10	51.95	2	51.70	51.50	8	1,822	0.44%
2021/10/28	0	0.00	5	50.36	50.80	-5	1,693	-0.30%
2021/10/27	10	51.80	4	51.00	51.00	6	1,764	0.34%
2021/10/21	4.2	51.31	4	51.20	51.20	0.2	2,443	0.01%
2021/10/20	1	51.10	0	0.00	51.10	1	2,480	0.04%
2021/10/05	2	49.70	0	0.00	50.10	2	2,735	0.07%
2021/10/04	0	0.00	1	49.60	49.70	-1	2,742	-0.04%
2021/10/01	2	50.50	0	0.00	49.85	2	2,756	0.07%
2021/09/29	2	50.20	0	0.00	50.80	2	2,758	0.07%
2021/09/27	1	51.60	0	0.00	51.50	1	2,793	0.04%
2021/09/24	2	51.80	0	0.00	51.50	2	2,814	0.07%
2021/09/14	0	0.00	3	50.20	50.50	-3	3,010	-0.10%
2021/09/03	0	0.00	6	52.00	51.90	-6	3,037	-0.20%
2021/09/01	0	0.00	6	52.35	52.30	-6	3,019	-0.20%
2021/08/30	1	52.70	2	52.80	52.80	-1	3,012	-0.03%
2021/08/27	3	52.47	0	0.00	52.10	3	3,013	0.10%
2021/08/26	0	0.00	1	51.80	51.60	-1	3,027	-0.03%
2021/08/24	2	51.30	2	51.50	51.20	0	3,068	0.00%
2021/08/19	1	48.85	7	49.11	49.00	-6	3,068	-0.20%
2021/08/18	4	48.59	5	48.65	49.70	-1	3,078	-0.03%
2021/08/17	11	49.00	3	50.03	49.05	8	3,072	0.26%
2021/08/16	1	50.10	0	0.00	50.50	1	3,060	0.03%
2021/08/13	1	51.50	3	51.90	50.80	-2	3,050	-0.07%
2021/08/12	4	51.40	1	52.40	51.40	3	3,055	0.10%
2021/08/09	37	54.07	0	0.00	53.40	37	3,103	1.19%
2021/08/06	2	58.90	0	0.00	59.20	2	3,071	0.07%
2021/08/05	2	59.80	0	0.00	59.90	2	3,050	0.07%
2021/08/04	8	59.76	0	0.00	59.60	8	3,035	0.26%
2021/08/03	9.1	59.14	3	59.30	59.10	6.1	3,032	0.20%
2021/08/02	7.1	60.29	2	60.30	60.50	5.1	2,965	0.17%
2021/07/30	11	62.00	10	61.73	61.50	1	2,886	0.03%
2021/07/29	11.1	61.18	5	62.54	60.40	6.1	2,757	0.22%
2021/07/28	3	59.60	3	59.80	60.00	0	2,410	0.00%
2021/07/26	2	59.90	1	59.80	59.70	1	2,337	0.04%
2021/07/23	7	57.84	5	58.10	58.10	2	2,338	0.09%
2021/07/21	0	0.00	4	55.70	55.30	-4	2,335	-0.17%
2021/07/20	3	56.60	3.4	56.50	56.40	-0.4	2,334	-0.02%
2021/07/19	0	0.00	3	58.00	57.30	-3	2,354	-0.13%
2021/07/16	3	58.07	0	0.00	58.00	3	2,427	0.12%
2021/07/15	3	58.80	3.1	58.47	58.40	-0.1	2,458	0.00%
2021/07/14	15.4	58.41	11	58.66	59.50	4.4	2,481	0.18%
2021/07/13	2	57.45	2	57.55	57.40	0	2,406	0.00%
2021/07/09	0	0.00	2.7	56.68	56.60	-2.7	2,449	-0.11%
2021/07/08	1	57.70	0.5	57.40	57.50	0.5	2,510	0.02%
2021/07/07	0	0.00	10	57.50	57.00	-10	2,518	-0.40%
2021/07/06	0	0.00	4	56.65	56.90	-4	2,540	-0.16%
2021/07/02	5.2	57.01	3	57.00	57.00	2.2	2,582	0.09%
2021/07/01	1	56.00	1	56.20	56.00	0	2,584	0.00%
2021/06/30	0	0.00	0.2	57.20	57.00	-0.2	2,601	-0.01%
2021/06/29	1	56.40	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	4	56.03	56.70	-4	2,602	-0.15%
2021/06/25	0	0.00	4	55.25	55.20	-4	2,605	-0.15%
2021/06/24	3	54.80	0	0.00	54.70	3	2,604	0.12%
2021/06/23	3	54.20	1	54.20	54.50	2	2,648	0.08%
2021/06/22	0	0.00	5	53.12	52.70	-5	2,760	-0.18%
2021/06/21	3	52.80	2	52.40	52.10	1	2,788	0.04%
2021/06/16	1	53.40	0	0.00	53.30	1	3,098	0.03%
2021/06/15	5	52.80	5	52.70	52.80	0	3,198	0.00%
2021/06/02	0.2	53.00	0.3	52.60	52.30	-0.1	3,852	0.00%
2021/05/31	10	53.06	11	53.05	53.10	-1	3,894	-0.03%
2021/05/28	1	53.00	2	53.50	53.20	-1	3,953	-0.03%
2021/05/26	1	52.40	1	53.00	52.60	0	4,173	0.00%
2021/05/25	0	0.00	1	52.00	52.80	-1	4,305	-0.02%
2021/05/17	1	47.95	2	47.95	50.50	-1	5,222	-0.02%
2021/05/14	0	0.00	1	51.50	50.80	-1	5,529	-0.02%
2021/05/13	1.3	49.89	0	0.00	51.30	1.3	5,619	0.02%
2021/05/12	1	49.55	5	51.50	50.50	-4	5,974	-0.07%
2021/05/11	1	55.60	0	0.00	53.40	1	6,523	0.02%
2021/05/10	10	56.10	0	0.00	56.30	10	6,778	0.15%
2021/05/06	0	0.00	5	56.82	56.60	-5	7,306	-0.07%
2021/05/05	0	0.00	3.2	56.64	56.60	-3.2	7,444	-0.04%
2021/05/04	12	58.05	11	56.35	56.50	1	7,753	0.01%
2021/05/03	2	60.90	0	0.00	59.90	2	7,874	0.03%
2021/04/29	5	60.92	5	61.62	60.90	0	7,962	0.00%
2021/04/27	3	59.53	0	0.00	59.40	3	8,246	0.04%
2021/04/26	0	0.00	1	59.30	59.90	-1	8,506	-0.01%
2021/04/23	21	59.37	10	59.70	59.50	11	8,950	0.12%
2021/04/22	1	59.60	1	61.20	59.50	0	9,136	0.00%
2021/04/21	5	61.82	1	61.70	61.60	4	9,541	0.04%
2021/04/20	0	0.00	3	62.37	62.80	-3	9,662	-0.03%
2021/04/19	0	0.00	6	61.45	61.40	-6	9,696	-0.06%
2021/04/14	1	59.90	0	0.00	60.00	1	9,741	0.01%
2021/04/13	2	61.15	1	61.50	60.40	1	9,761	0.01%
2021/04/12	5	62.00	6	61.88	61.50	-1	9,769	-0.01%
2021/04/09	3	62.80	1	64.00	62.10	2	9,773	0.02%
2021/04/08	10	62.63	6	63.10	63.10	4	9,761	0.04%
2021/04/06	4	61.98	1	62.40	62.00	3	9,888	0.03%
2021/04/01	7	62.30	1	63.40	62.30	6	9,866	0.06%
2021/03/31	2	63.80	1	64.50	63.60	1	9,826	0.01%
2021/03/30	1	63.80	0	0.00	64.00	1	9,797	0.01%
2021/03/29	3	62.23	1	62.70	62.80	2	9,781	0.02%
2021/03/26	4	61.85	2	62.20	62.40	2	9,785	0.02%
2021/03/25	3	61.40	4	62.00	61.10	-1	9,767	-0.01%
2021/03/24	1	63.50	0	0.00	63.40	1	9,730	0.01%
2021/03/23	5	64.12	0	0.00	63.70	5	9,775	0.05%
2021/03/22	4	65.23	4	66.70	64.80	0	9,745	0.00%
2021/03/19	1	65.30	7	65.64	65.80	-6	9,687	-0.06%
2021/03/18	4	64.53	0	0.00	64.80	4	9,600	0.04%
2021/03/17	10	63.60	11	63.98	63.40	-1	9,543	-0.01%
2021/03/16	2	63.90	1	64.20	64.20	1	9,585	0.01%
2021/03/15	3	64.47	0	0.00	64.10	3	9,611	0.03%
2021/03/12	9	65.27	6	64.82	64.70	3	9,597	0.03%
2021/03/11	5	64.44	3	64.43	65.70	2	9,602	0.02%
2021/03/10	4	63.23	9	64.00	64.20	-5	9,550	-0.05%
2021/03/09	0	0.00	15	60.95	61.90	-15	9,537	-0.16%
2021/03/08	2	60.65	10	61.20	61.40	-8	9,758	-0.08%
2021/03/03	3	60.03	0	0.00	61.00	3	9,755	0.03%
2021/03/02	6	61.65	24	61.34	60.50	-18	9,771	-0.18%
2021/02/26	2	61.25	1	61.90	61.00	1	9,731	0.01%
2021/02/25	5	63.88	2	63.70	64.10	3	9,661	0.03%
2021/02/24	4	64.40	0	0.00	65.00	4	9,547	0.04%
2021/02/23	3	62.97	3	63.73	63.10	0	9,452	0.00%
2021/02/22	3	65.77	0	0.00	64.80	3	9,440	0.03%
2021/02/18	5	64.20	2	64.10	64.20	3	9,277	0.03%
2021/02/17	0	0.00	21	64.33	64.90	-21	9,156	-0.23%
2021/02/05	34	61.99	36	61.64	60.80	-2	8,941	-0.02%
2021/02/04	1	60.20	9	59.77	60.30	-8	8,638	-0.09%
2021/02/03	14	59.56	17	59.44	58.90	-3	8,623	-0.03%
2021/02/02	33	59.28	13	59.19	59.90	20	8,293	0.24%
2021/02/01	32	56.53	50	57.01	57.90	-18	7,781	-0.23%
2021/01/29	56.2	55.96	30	56.16	55.70	26.2	7,690	0.34%
2021/01/28	13	55.98	19	55.51	56.00	-6	7,533	-0.08%
2021/01/27	12	53.76	4.2	54.79	54.50	7.8	7,387	0.11%
2021/01/26	7	54.83	4	53.85	53.90	3	7,305	0.04%
2021/01/25	3	55.13	7	55.21	55.80	-4	7,138	-0.06%
2021/01/22	1	53.90	18	54.53	54.30	-17	7,269	-0.23%
2021/01/21	22	53.71	2.1	53.76	53.90	19.9	7,174	0.28%
2021/01/20	28	54.26	29	54.56	53.50	-1	7,055	-0.01%
2021/01/19	0	0.00	4	54.08	54.50	-4	6,859	-0.06%
2021/01/18	11	54.27	57	54.21	54.20	-46	6,599	-0.70%
2021/01/15	7.1	52.58	7	51.70	52.40	0.1	6,168	0.00%
2021/01/14	15.2	52.84	26	51.24	52.30	-10.8	6,031	-0.18%
2021/01/13	3	49.00	1	48.45	49.15	2	5,572	0.04%
2021/01/12	1	48.05	1	47.80	47.80	0	5,425	0.00%
2021/01/11	0	0.00	1	48.55	48.25	-1	5,352	-0.02%
2021/01/08	0	0.00	3	48.32	48.70	-3	5,373	-0.06%
2021/01/07	0	0.00	4	48.43	48.70	-4	5,446	-0.07%
2021/01/06	5	48.10	6	48.15	47.50	-1	5,412	-0.02%
2021/01/04	0	0.00	4	48.98	49.00	-4	5,346	-0.07%
2020/12/30	2	48.95	7	49.26	49.00	-5	5,348	-0.09%
2020/12/29	1	48.35	1	47.75	48.40	0	5,288	0.00%
2020/12/28	1	46.95	0	0.00	47.15	1	5,226	0.02%
2020/12/25	0	0.00	2	46.85	46.90	-2	5,213	-0.04%
2020/12/23	3	46.68	15	46.55	46.75	-12	5,212	-0.23%
2020/12/22	4	47.51	0	0.00	46.80	4	5,254	0.08%
2020/12/21	1	47.70	2	48.35	47.75	-1	5,272	-0.02%
2020/12/18	6	49.48	0	0.00	48.55	6	5,259	0.11%
2020/12/17	16	48.93	6	49.18	49.15	10	5,210	0.19%
2020/12/16	4	48.46	0	0.00	48.50	4	5,207	0.08%
2020/12/15	3	48.15	8	48.39	47.85	-5	5,235	-0.10%
2020/12/14	8	49.19	4	48.96	48.50	4	5,193	0.08%
2020/12/11	0	0.00	7	48.34	48.50	-7	5,192	-0.13%
2020/12/10	2	48.10	10	47.60	47.95	-8	5,300	-0.15%
2020/12/09	7	49.00	9	49.05	48.75	-2	5,271	-0.04%
2020/12/08	16	49.07	8	49.37	48.85	8	5,257	0.15%
2020/12/07	2	48.43	1	49.15	49.00	1	5,276	0.02%
2020/12/04	2	48.25	0	0.00	48.50	2	5,253	0.04%
2020/12/03	8	49.08	7	49.31	49.00	1	5,292	0.02%
2020/12/02	10	48.73	8	47.52	48.80	2	5,298	0.04%
2020/12/01	5	46.46	0	0.00	46.70	5	5,159	0.10%
2020/11/30	1	47.10	0	0.00	46.70	1	5,194	0.02%
2020/11/26	3	46.93	3	47.00	46.95	0	5,295	0.00%
2020/11/25	1	47.40	1	47.75	47.25	0	5,295	0.00%
2020/11/23	1	47.75	4	47.95	48.10	-3	5,487	-0.05%
2020/11/20	6	47.87	3	48.00	47.85	3	5,969	0.05%
2020/11/19	3	47.78	8	47.84	48.00	-5	6,280	-0.08%
2020/11/18	2	46.95	1	47.15	47.15	1	6,249	0.02%
2020/11/17	4	47.24	1	47.10	47.05	3	6,220	0.05%
2020/11/16	5	47.65	4	47.63	47.60	1	6,230	0.02%
2020/11/12	3	46.80	3	46.87	46.75	0	6,162	0.00%
2020/11/11	4	47.11	1	47.15	46.95	3	6,126	0.05%
2020/11/10	0	0.00	2	46.85	46.85	-2	5,999	-0.03%
2020/11/09	3	47.00	1	46.80	46.80	2	5,921	0.03%
2020/11/06	2	47.18	19	47.10	47.15	-17	5,840	-0.29%
2020/11/05	5	46.05	28	46.24	46.65	-23	5,665	-0.41%
2020/11/04	0	0.00	2	46.30	45.45	-2	5,552	-0.04%
2020/11/03	0	0.00	1	45.90	45.70	-1	5,484	-0.02%
2020/11/02	1	44.65	7	45.38	45.25	-6	5,409	-0.11%
2020/10/30	12	45.06	3	45.53	44.40	9	5,310	0.17%
2020/10/29	2	43.68	0	0.00	43.65	2	5,029	0.04%
2020/10/28	1	43.45	12	43.60	43.45	-11	5,112	-0.22%
2020/10/23	2	44.40	0	0.00	44.80	2	5,215	0.04%
2020/10/22	1	44.85	11	44.60	44.70	-10	5,215	-0.19%
2020/10/21	2	44.38	1	44.70	44.25	1	5,173	0.02%
2020/10/20	0	0.00	1	44.60	44.25	-1	5,212	-0.02%
2020/10/16	2	45.13	1	44.05	44.05	1	5,293	0.02%
2020/10/15	1	45.25	8	45.19	45.00	-7	5,344	-0.13%
2020/10/14	1	44.60	2	44.60	44.60	-1	5,391	-0.02%
2020/10/12	1	44.25	4	44.23	44.00	-3	5,589	-0.05%
2020/10/08	3	44.12	1	44.30	44.25	2	5,594	0.04%
2020/10/07	1	43.95	0	0.00	43.85	1	5,633	0.02%
2020/10/06	3	43.85	1	43.90	43.90	2	5,709	0.04%
2020/09/30	0	0.00	1	42.80	42.75	-1	5,834	-0.02%
2020/09/28	1	42.10	4	41.99	41.95	-3	6,092	-0.05%
2020/09/25	2	42.00	0	0.00	42.00	2	6,222	0.03%
2020/09/24	4	42.55	6	42.47	42.50	-2	6,207	-0.03%
2020/09/23	2	43.38	0	0.00	43.10	2	6,195	0.03%
2020/09/22	1	43.60	1	43.90	43.40	0	6,191	0.00%
2020/09/21	3	44.02	1	43.15	43.00	2	6,186	0.03%
2020/09/18	6	44.63	1	45.00	44.55	5	6,214	0.08%
2020/09/17	1	44.30	0	0.00	44.60	1	6,310	0.02%
2020/09/16	1	45.05	1	44.70	44.60	0	6,286	0.00%
2020/09/15	1	45.45	0.3	45.40	45.40	0.7	6,253	0.01%
2020/09/14	4	43.93	2.3	43.83	44.05	1.7	6,179	0.03%
2020/09/11	3	43.37	0	0.00	42.85	3	6,184	0.05%
2020/09/10	7	43.39	3	43.10	43.65	4	6,151	0.07%
2020/09/09	4	44.00	2	44.10	43.40	2	6,100	0.03%
2020/09/08	8.3	43.51	0	0.00	43.15	8.3	6,056	0.14%
2020/09/07	27	44.36	15	44.70	43.80	12	5,985	0.20%
2020/09/04	16.3	44.07	14	42.20	44.00	2.3	5,950	0.04%
2020/09/03	6	43.08	2	43.48	42.50	4	5,931	0.07%
2020/09/02	2	43.03	1	43.00	42.90	1	5,994	0.02%
2020/09/01	3	44.17	3	44.32	43.90	0	5,970	0.00%
2020/08/31	5	46.10	4	44.95	44.70	1	5,915	0.02%
2020/08/28	6	46.75	6	46.87	45.85	0	5,923	0.00%
2020/08/27	7	46.64	5	46.68	46.40	2	5,964	0.03%
2020/08/26	8	46.49	4	46.51	46.55	4	5,783	0.07%
2020/08/25	5	44.78	6	44.33	45.00	-1	5,292	-0.02%
2020/08/24	6	42.23	0	0.00	42.45	6	4,943	0.12%
2020/08/21	1	39.90	0	0.00	40.00	1	4,879	0.02%
2020/08/18	0	0.00	2	40.90	40.95	-2	4,762	-0.04%
2020/08/17	4	41.63	0	0.00	41.45	4	4,754	0.08%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/10	1	42.60	1	43.25	42.20	0	4,800	0.00%
2020/08/07	0	0.00	1	42.30	42.25	-1	4,820	-0.02%
2020/08/05	2	42.35	0	0.00	42.15	2	4,965	0.04%
2020/08/03	3	41.93	0	0.00	41.50	3	4,939	0.06%
2020/07/31	11	41.80	0	0.00	41.85	11	4,860	0.23%
2020/07/29	0	0.00	1	40.15	40.35	-1	4,748	-0.02%
2020/07/28	6	40.56	0	0.00	40.15	6	4,759	0.13%
2020/07/24	1	42.45	0	0.00	41.70	1	4,789	0.02%
2020/07/23	1	43.00	0	0.00	43.00	1	4,732	0.02%
2020/07/22	1	42.90	0	0.00	43.65	1	4,701	0.02%
2020/07/21	11	42.68	0	0.00	42.50	11	4,640	0.24%
2020/07/20	2	43.58	2	44.20	42.95	0	4,574	0.00%
2020/07/14	0	0.00	5	45.67	45.60	-5	4,313	-0.12%
2020/07/13	4	46.00	0	0.00	45.90	4	4,271	0.09%
2020/07/10	0	0.00	1	47.10	46.55	-1	4,210	-0.02%
2020/07/09	0	0.00	3	47.80	47.85	-3	4,137	-0.07%
2020/07/08	0	0.00	1	47.30	47.35	-1	4,053	-0.02%
2020/07/07	0	0.00	1	47.55	47.70	-1	3,978	-0.03%
2020/07/02	4	48.29	4	48.55	48.55	0	3,762	0.00%
2020/07/01	1	48.55	0	0.00	48.50	1	3,760	0.03%
2020/06/30	1	47.45	1	47.35	47.90	0	3,753	0.00%
2020/06/24	4	48.30	2	47.75	47.75	2	3,646	0.05%
2020/06/19	2	50.30	0	0.00	49.95	2	3,536	0.06%
2020/06/18	3	49.83	1	50.00	50.90	2	3,480	0.06%
2020/06/17	4	48.95	0	0.00	48.80	4	3,430	0.12%
2020/06/15	15	48.59	0	0.00	48.05	15	3,481	0.43%
2020/06/12	2	48.00	10	48.42	49.10	-8	3,496	-0.23%
2020/06/11	4	49.94	2	49.30	49.20	2	3,480	0.06%
2020/06/10	3	52.47	1	52.40	52.10	2	3,405	0.06%
2020/06/09	4	51.28	5	50.44	51.30	-1	3,344	-0.03%
2020/06/08	5	49.75	10	49.45	49.50	-5	3,269	-0.15%
2020/06/05	5	49.55	0	0.00	49.55	5	3,237	0.15%
2020/06/04	1	50.10	0	0.00	49.40	1	3,243	0.03%
2020/06/03	2	49.55	11	49.94	50.00	-9	3,227	-0.28%
2020/06/02	1	48.10	4	48.31	48.40	-3	3,117	-0.10%
2020/06/01	4	47.45	1	47.50	47.50	3	3,088	0.10%
2020/05/29	2	46.95	0	0.00	46.35	2	3,079	0.06%
2020/05/28	1	47.65	1	47.30	47.35	0	3,094	0.00%
2020/05/26	0	0.00	3	46.82	46.75	-3	3,115	-0.10%
2020/05/25	1	45.70	8	46.07	46.50	-7	3,166	-0.22%
2020/05/21	1	46.85	7	47.06	46.80	-6	3,196	-0.19%
2020/05/20	3	46.22	3	46.85	46.90	0	3,181	0.00%
2020/05/19	2	46.68	1	46.55	46.50	1	3,183	0.03%
2020/05/18	0	0.00	1	47.05	47.00	-1	3,246	-0.03%
2020/05/14	6	49.52	3	48.20	47.80	3	3,272	0.09%
2020/05/13	1	49.10	4	49.83	50.40	-3	3,215	-0.09%
2020/05/12	2	49.40	0	0.00	49.65	2	3,169	0.06%
2020/05/08	0	0.00	6	47.82	47.65	-6	3,110	-0.19%
2020/05/07	0	0.00	1	46.85	47.75	-1	3,094	-0.03%
2020/05/06	1	46.35	1	46.50	46.35	0	3,107	0.00%
2020/05/05	1	45.50	3	46.12	46.00	-2	3,148	-0.06%
2020/05/04	6	45.52	2	45.63	45.50	4	3,161	0.13%
2020/04/30	14	47.27	2	47.10	47.10	12	3,151	0.38%
2020/04/29	1	48.15	0	0.00	47.80	1	3,149	0.03%
2020/04/27	2	47.25	17	47.26	47.40	-15	3,240	-0.46%
2020/04/23	7	47.01	0	0.00	46.85	7	3,272	0.21%
2020/04/22	0	0.00	3	46.80	47.10	-3	3,271	-0.09%
2020/04/21	0	0.00	3	46.65	46.10	-3	3,275	-0.09%
2020/04/20	16	47.98	7	48.03	48.20	9	3,253	0.28%
2020/04/17	2	47.78	7	47.91	47.75	-5	3,221	-0.16%
2020/04/16	2	44.20	5	45.56	46.05	-3	3,149	-0.10%
2020/04/15	0	0.00	1	44.95	44.45	-1	3,145	-0.03%
2020/04/14	0	0.00	2	44.05	44.00	-2	3,159	-0.06%
2020/04/13	2	43.50	0	0.00	43.15	2	3,170	0.06%
2020/04/10	3	43.85	1	43.85	43.80	2	3,188	0.06%
2020/04/09	0	0.00	2	43.90	44.25	-2	3,222	-0.06%
2020/04/08	7	43.30	3	43.35	43.45	4	3,221	0.12%
2020/04/07	0	0.00	1	41.75	42.40	-1	3,174	-0.03%
2020/04/01	0	0.00	5	39.85	40.00	-5	3,106	-0.16%
2020/03/31	1	38.90	1	39.35	38.60	0	3,078	0.00%
2020/03/30	1	38.25	0	0.00	38.60	1	3,049	0.03%
2020/03/27	3	39.08	0	0.00	38.70	3	3,043	0.10%
2020/03/26	1	39.00	1	38.95	38.65	0	3,014	0.00%
2020/03/25	0	0.00	1	39.50	39.40	-1	3,008	-0.03%
2020/03/24	0	0.00	1	37.20	36.50	-1	2,964	-0.03%
2020/03/23	1	35.40	0	0.00	35.10	1	2,947	0.03%
2020/03/20	0	0.00	5	36.25	36.55	-5	2,945	-0.17%
2020/03/19	7	35.29	4	35.15	34.00	3	2,929	0.10%
2020/03/18	2	39.18	2	38.98	37.75	0	2,896	0.00%
2020/03/17	1	39.15	1	39.75	39.30	0	2,899	0.00%
2020/03/16	0	0.00	2	41.78	40.00	-2	2,936	-0.07%
2020/03/13	17	39.43	23	39.78	41.00	-6	2,914	-0.21%
2020/03/12	23	43.13	16	43.19	42.95	7	2,885	0.24%
2020/03/11	59	47.50	1	47.50	46.70	58	2,843	2.04%
2020/03/10	42	46.09	5	44.90	46.10	37	2,833	1.31%
2020/03/09	2	46.60	7	45.90	45.30	-5	2,855	-0.18%
2020/03/06	2	48.45	5	48.45	48.30	-3	2,814	-0.11%
2020/03/05	6	49.16	1	49.30	49.15	5	2,852	0.18%
2020/03/04	1	48.40	0	0.00	48.35	1	2,891	0.03%
2020/03/03	7	49.44	1	49.20	49.00	6	2,901	0.21%
2020/03/02	1	48.80	3	48.03	48.50	-2	2,884	-0.07%
2020/02/27	0	0.00	12	49.09	48.95	-12	2,867	-0.42%
2020/02/26	2	50.50	50	50.50	50.10	-48	2,879	-1.67%
2020/02/25	5	50.44	0	0.00	51.00	5	2,863	0.17%
2020/02/24	2	51.80	10	52.08	51.80	-8	2,903	-0.28%
2020/02/21	1	53.30	5	53.00	52.90	-4	2,933	-0.14%
2020/02/19	10	53.80	6	53.73	53.50	4	2,975	0.13%
2020/02/18	3	52.60	0	0.00	52.30	3	2,953	0.10%
2020/02/17	6	53.40	0	0.00	53.50	6	3,061	0.20%
2020/02/13	1	53.90	0	0.00	53.20	1	3,287	0.03%
2020/02/12	5	52.60	0	0.00	52.80	5	3,369	0.15%
2020/02/11	0	0.00	2	52.15	52.30	-2	3,417	-0.06%
2020/02/10	3	51.20	23	51.21	51.20	-20	3,575	-0.56%
2020/02/07	0	0.00	10	52.40	52.40	-10	3,887	-0.26%
2020/02/06	5	52.34	3	52.00	52.80	2	4,146	0.05%
2020/02/05	1	52.40	1	52.30	52.10	0	4,369	0.00%
2020/02/04	4	52.10	0	0.00	52.10	4	4,586	0.09%
2020/02/03	0	0.00	2	49.78	51.00	-2	4,680	-0.04%
2020/01/31	1	53.40	0	0.00	53.00	1	4,735	0.02%
2020/01/30	5	53.62	2	54.95	53.20	3	5,243	0.06%
2020/01/17	1	59.40	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.80	3	59.50	59.40	-2	5,400	-0.04%
2020/01/15	1	59.80	0	0.00	59.80	1	5,465	0.02%
2020/01/14	3	60.50	0	0.00	60.70	3	5,703	0.05%
2020/01/13	1	60.30	0	0.00	60.30	1	5,772	0.02%
2020/01/08	16	59.78	1	60.00	59.70	15	6,020	0.25%
2020/01/07	3	61.33	0	0.00	61.20	3	6,092	0.05%
2020/01/06	4	62.28	1	62.30	62.10	3	6,167	0.05%
2020/01/03	3	64.80	7	64.24	63.70	-4	6,200	-0.06%
2020/01/02	4	63.78	2	64.05	64.10	2	6,331	0.03%
2019/12/31	3	63.07	0	0.00	63.40	3	6,429	0.05%
2019/12/30	1	63.30	0	0.00	63.30	1	6,658	0.02%
2019/12/27	2	63.35	1	63.20	63.20	1	6,869	0.01%
2019/12/25	9	62.64	1	62.60	62.60	8	7,195	0.11%
2019/12/24	2	62.55	3	62.30	62.30	-1	7,296	-0.01%
2019/12/23	4	62.90	0	0.00	62.80	4	7,328	0.05%
2019/12/20	8	62.90	7	63.00	62.60	1	7,369	0.01%
2019/12/19	1	62.50	1	62.50	62.50	0	7,607	0.00%
2019/12/18	1	62.40	1	62.40	62.40	0	7,631	0.00%
2019/12/16	0	0.00	1	62.60	62.90	-1	7,693	-0.01%
2019/12/13	3	62.40	0	0.00	61.90	3	7,714	0.04%
2019/12/12	1	63.80	5	63.42	62.90	-4	7,743	-0.05%
2019/12/11	6	64.22	3	63.70	63.30	3	7,751	0.04%
2019/12/10	2	63.35	1	63.50	63.50	1	7,871	0.01%
2019/12/09	2	63.30	3	63.23	63.40	-1	8,005	-0.01%
2019/12/06	3	62.80	1	62.50	62.50	2	8,147	0.02%
2019/12/05	1	63.50	3	63.50	63.30	-2	8,208	-0.02%
2019/12/04	1	62.30	2	62.65	62.70	-1	8,454	-0.01%
2019/12/03	1	61.50	2	61.90	61.70	-1	8,485	-0.01%
2019/12/02	2	61.85	3	60.97	61.20	-1	8,479	-0.01%
2019/11/29	3	62.80	2	62.90	62.50	1	8,447	0.01%
2019/11/28	3	64.43	1	63.80	63.80	2	8,477	0.02%
2019/11/27	2	63.90	3	64.00	64.00	-1	8,499	-0.01%
2019/11/26	1	64.10	0	0.00	64.10	1	8,509	0.01%
2019/11/25	2	63.50	0	0.00	63.70	2	8,510	0.02%
2019/11/22	0	0.00	3	63.97	63.90	-3	8,547	-0.04%
2019/11/21	5	64.14	9	64.13	64.30	-4	8,765	-0.05%
2019/11/20	1	65.40	2	65.30	65.30	-1	8,814	-0.01%
2019/11/19	3	66.30	1	67.10	66.00	2	9,166	0.02%
2019/11/18	3	66.70	1	66.70	66.70	2	9,281	0.02%
2019/11/15	5	67.00	2	66.40	66.40	3	9,341	0.03%
2019/11/14	16	67.35	4	67.28	67.10	12	9,384	0.13%
2019/11/13	8	66.58	16	66.89	66.90	-8	9,347	-0.09%
2019/11/12	7	65.27	10	66.11	65.90	-3	9,479	-0.03%
2019/11/11	27	64.71	12	64.62	64.00	15	9,646	0.16%
2019/11/08	9	66.79	4	66.90	66.90	5	9,641	0.05%
2019/11/07	11	66.95	20	66.55	66.30	-9	9,805	-0.09%
2019/11/06	27	67.11	23	67.49	66.60	4	9,818	0.04%
2019/11/05	9	66.78	8	66.78	66.50	1	9,702	0.01%
2019/11/04	3	65.73	7	65.61	65.60	-4	9,686	-0.04%
2019/11/01	11	63.95	7	64.20	63.90	4	9,845	0.04%
2019/10/31	2	65.00	2	64.85	65.00	0	10,188	0.00%
2019/10/30	2	64.00	1	63.90	63.90	1	10,575	0.01%
2019/10/29	12	65.68	17	65.63	64.60	-5	10,517	-0.05%
2019/10/28	8	64.85	12	64.93	64.40	-4	10,022	-0.04%
2019/10/25	0	0.00	6	64.10	64.20	-6	9,933	-0.06%
2019/10/24	0	0.00	13	63.75	64.00	-13	9,892	-0.13%
2019/10/23	8	62.76	3	62.70	62.70	5	9,849	0.05%
2019/10/22	12	63.98	4	64.48	63.10	8	9,833	0.08%
2019/10/21	1	64.30	19	63.74	64.30	-18	9,599	-0.19%
2019/10/18	0	0.00	2	63.20	63.40	-2	9,584	-0.02%
2019/10/17	37	63.24	13	63.01	63.30	24	9,579	0.25%
2019/10/16	5	62.86	14	63.02	63.30	-9	9,571	-0.09%
2019/10/15	17	62.67	3	62.33	62.30	14	9,508	0.15%
2019/10/14	10	62.96	8	62.89	62.30	2	9,441	0.02%
2019/10/09	5	62.58	7	62.89	62.20	-2	9,397	-0.02%
2019/10/08	11	63.17	8	63.43	62.60	3	9,464	0.03%
2019/10/07	25	62.74	26	63.24	63.70	-1	9,548	-0.01%
2019/10/04	11	62.92	9	63.76	62.50	2	9,463	0.02%
2019/10/03	25	62.55	30	63.25	63.60	-5	9,263	-0.05%
2019/10/02	5	61.92	6	62.33	62.50	-1	9,151	-0.01%
2019/10/01	5	61.06	4	61.43	61.00	1	8,990	0.01%
2019/09/27	5	59.42	18	59.08	59.10	-13	8,875	-0.15%
2019/09/26	5	61.16	4	60.53	60.50	1	8,827	0.01%
2019/09/24	6	62.22	4	61.88	61.50	2	9,042	0.02%
2019/09/23	1	60.90	0	0.00	61.20	1	8,835	0.01%
2019/09/20	2	60.75	1	61.00	61.20	1	8,840	0.01%
2019/09/19	2	60.50	3	60.97	60.30	-1	8,815	-0.01%
2019/09/18	2	61.10	2	60.60	61.10	0	8,834	0.00%
2019/09/17	2	61.40	0	0.00	61.00	2	8,793	0.02%
2019/09/12	2	62.40	8	62.51	62.40	-6	8,809	-0.07%
2019/09/11	20	62.34	14	61.30	61.80	6	8,800	0.07%
2019/09/10	10	61.37	12	61.44	61.80	-2	8,753	-0.02%
2019/09/09	2	60.50	2	60.70	60.30	0	8,612	0.00%
2019/09/06	9	60.23	8	61.33	59.80	1	8,539	0.01%
2019/09/05	22	60.05	16	59.33	59.70	6	8,305	0.07%
2019/09/04	2	58.85	3	59.23	59.20	-1	8,278	-0.01%
2019/09/03	2	58.70	1	58.80	58.80	1	8,340	0.01%
2019/09/02	1	60.30	11	60.00	59.10	-10	8,384	-0.12%
2019/08/30	2	58.95	3	59.10	59.10	-1	8,349	-0.01%
2019/08/29	2	58.00	2	58.35	58.00	0	8,373	0.00%
2019/08/28	1	57.80	2	57.80	57.80	-1	8,474	-0.01%
2019/08/27	2	57.80	2	57.70	57.50	0	8,496	0.00%
2019/08/26	21	57.84	4	56.93	56.70	17	8,490	0.20%
2019/08/23	5	61.16	4	61.03	61.20	1	8,348	0.01%
2019/08/22	12	63.33	17	63.43	62.20	-5	8,279	-0.06%
2019/08/21	2	61.65	5	61.62	61.80	-3	7,926	-0.04%
2019/08/20	2	60.75	8	60.91	60.20	-6	7,874	-0.08%
2019/08/19	0	0.00	17	60.82	60.70	-17	7,874	-0.22%
2019/08/16	4	59.78	1	59.30	59.30	3	7,800	0.04%
2019/08/15	24	59.59	17	59.84	59.00	7	7,687	0.09%
2019/08/14	7	61.70	14	61.57	62.20	-7	7,419	-0.09%
2019/08/13	4	60.10	7	59.91	59.70	-3	7,159	-0.04%
2019/08/12	25	60.28	8	60.45	60.00	17	7,064	0.24%
2019/08/08	3	59.07	14	58.87	58.70	-11	6,838	-0.16%
2019/08/07	6	59.07	5	59.02	58.40	1	6,678	0.01%
2019/08/06	21	57.70	8	58.64	60.40	13	6,522	0.20%
2019/08/05	19	61.08	22	60.01	58.60	-3	6,359	-0.05%
2019/08/02	35	58.94	28	58.95	59.90	7	6,038	0.12%
2019/08/01	13	55.88	101	57.13	58.80	-88	5,477	-1.61%	大賣/
2019/07/30	6	52.00	0	0.00	51.90	6	4,981	0.12%
2019/07/29	1	53.40	9	53.70	53.40	-8	5,016	-0.16%
2019/07/26	0	0.00	5	53.44	53.30	-5	5,047	-0.10%
2019/07/25	0	0.00	5	53.86	53.80	-5	5,065	-0.10%
2019/07/24	3	52.67	0	0.00	52.90	3	5,037	0.06%
2019/07/23	0	0.00	1	52.10	51.70	-1	5,134	-0.02%
2019/07/22	8	51.81	2	52.05	51.80	6	5,137	0.12%
2019/07/19	14	53.59	5	53.30	53.50	9	5,151	0.17%
2019/07/18	1	53.30	7	53.51	53.00	-6	5,120	-0.12%
2019/07/17	0	0.00	6	54.80	55.10	-6	5,077	-0.12%
2019/07/16	9	56.19	0	0.00	55.80	9	5,016	0.18%
2019/07/15	4	55.93	0	0.00	55.70	4	4,967	0.08%
2019/07/12	79	56.10	6	55.97	56.20	73	4,950	1.47%
2019/07/11	4	57.10	10	56.83	56.80	-6	4,848	-0.12%
2019/07/10	10	55.40	0	0.00	55.50	10	4,634	0.22%
2019/07/09	1	54.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	11	55.78	0	0.00	55.40	11	4,791	0.23%
2019/07/05	3	55.60	0	0.00	55.50	3	4,967	0.06%
2019/07/04	1	55.00	2	55.20	55.10	-1	4,986	-0.02%
2019/07/03	2	54.35	0	0.00	54.50	2	5,013	0.04%
2019/07/02	4	56.05	3	55.77	55.60	1	5,148	0.02%
2019/07/01	3	56.10	0	0.00	56.50	3	5,152	0.06%
2019/06/28	0	0.00	1	55.20	54.10	-1	5,017	-0.02%
2019/06/27	0	0.00	1	54.90	55.00	-1	5,004	-0.02%
2019/06/25	4	54.78	3	55.07	54.40	1	5,124	0.02%
2019/06/21	1	55.30	1	56.20	55.00	0	5,125	0.00%
2019/06/20	1	55.70	3	55.70	55.60	-2	5,133	-0.04%
2019/06/19	3	53.83	6	55.12	56.30	-3	5,108	-0.06%
2019/06/18	2	52.45	0	0.00	52.50	2	4,982	0.04%
2019/06/14	1	51.50	2	51.50	51.00	-1	4,943	-0.02%
2019/06/13	0	0.00	1	51.20	51.40	-1	4,970	-0.02%
2019/06/12	0	0.00	1	52.50	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	5	51.10	51.60	-5	5,001	-0.10%
2019/06/10	10	50.00	4	50.38	51.00	6	4,974	0.12%
2019/06/06	4	49.16	1	48.80	48.65	3	5,141	0.06%
2019/06/05	1	49.65	1	49.20	49.50	0	5,133	0.00%
2019/06/04	9	49.17	0	0.00	49.00	9	5,069	0.18%
2019/06/03	1	48.25	0	0.00	48.35	1	4,984	0.02%
2019/05/31	3	48.05	1	47.15	48.25	2	5,001	0.04%
2019/05/30	1	48.50	0	0.00	48.20	1	5,046	0.02%
2019/05/29	1	45.85	1	46.60	46.60	0	5,021	0.00%
2019/05/28	2	47.48	0	0.00	46.90	2	5,004	0.04%
2019/05/27	1	45.55	1	47.60	47.05	0	5,015	0.00%
2019/05/24	5	48.36	5	49.89	48.60	0	4,961	0.00%
2019/05/23	4	49.96	0	0.00	50.20	4	4,901	0.08%
2019/05/22	1	52.50	0	0.00	52.60	1	4,959	0.02%
2019/05/15	1	55.20	2	55.30	55.40	-1	5,567	-0.02%
2019/05/14	1	55.60	0	0.00	55.30	1	5,622	0.02%
2019/05/13	1	55.80	20	54.80	55.30	-19	5,616	-0.34%
2019/05/10	1	56.70	0	0.00	58.00	1	5,551	0.02%
2019/05/06	1	59.10	0	0.00	60.60	1	5,394	0.02%
2019/05/03	0	0.00	1	62.60	62.00	-1	5,322	-0.02%
2019/04/29	1	61.40	0	0.00	61.40	1	5,210	0.02%
2019/04/26	1	68.70	3	68.30	68.20	-2	5,073	-0.04%
2019/04/18	1	67.50	0	0.00	67.60	1	5,206	0.02%
2019/04/16	0	0.00	1	68.10	68.40	-1	5,284	-0.02%
2019/04/15	1	67.30	1	67.70	67.30	0	5,255	0.00%
2019/04/12	1	70.30	0	0.00	69.90	1	5,180	0.02%
2019/04/11	6	70.27	15	68.53	67.00	-9	5,076	-0.18%
2019/04/08	1	63.50	0	0.00	64.20	1	4,694	0.02%
2019/04/03	3	62.40	1	62.30	61.90	2	4,510	0.04%
2019/04/02	3	61.90	0	0.00	61.90	3	4,403	0.07%
2019/03/27	0	0.00	2	59.45	59.50	-2	4,149	-0.05%
2019/03/26	1	60.60	1	59.90	60.00	0	4,155	0.00%
2019/03/25	2	58.00	0	0.00	57.90	2	4,125	0.05%
2019/03/21	0	0.00	1	61.10	61.00	-1	4,009	-0.02%
2019/03/14	1	63.00	0	0.00	62.20	1	3,792	0.03%
2019/03/04	0	0.00	5	59.70	59.40	-5	3,641	-0.14%
2019/02/26	0	0.00	1	58.90	57.70	-1	3,559	-0.03%
2019/02/22	6	57.95	1	57.90	58.00	5	3,510	0.14%
2019/02/21	1	57.90	5	57.90	58.00	-4	3,517	-0.11%
2019/02/19	5	60.50	2	60.25	59.70	3	3,543	0.08%
2019/02/18	4	58.10	4	58.48	58.20	0	3,484	0.00%
2019/02/14	0	0.00	8	57.26	55.00	-8	3,443	-0.23%
2019/02/13	0	0.00	1	52.10	53.50	-1	3,282	-0.03%
2019/02/12	1	51.00	0	0.00	51.60	1	3,297	0.03%
2019/01/29	0	0.00	1	50.80	50.70	-1	3,257	-0.03%
2019/01/24	0	0.00	1	49.10	49.70	-1	3,320	-0.03%
2019/01/23	2	49.00	2	48.83	49.00	0	3,338	0.00%
2019/01/21	0	0.00	1	49.80	49.65	-1	3,335	-0.03%
2019/01/17	3	47.83	0	0.00	47.90	3	3,386	0.09%
2019/01/16	0	0.00	5	50.96	50.90	-5	3,300	-0.15%
2019/01/14	0	0.00	2	49.50	49.65	-2	3,218	-0.06%
2019/01/10	0	0.00	1	49.50	49.85	-1	3,201	-0.03%
2019/01/09	0	0.00	1	47.95	48.45	-1	3,096	-0.03%
2019/01/08	0	0.00	3	44.60	45.30	-3	2,971	-0.10%
2019/01/07	3	44.37	0	0.00	44.80	3	2,953	0.10%
2019/01/03	2	45.28	2	45.90	44.60	0	2,948	0.00%
2019/01/02	1	44.60	0	0.00	44.35	1	2,926	0.03%
2018/12/28	0	0.00	1	44.20	43.45	-1	2,932	-0.03%
2018/12/14	1	42.80	0	0.00	42.95	1	3,025	0.03%
2018/12/13	1	43.80	0	0.00	44.45	1	3,049	0.03%
2018/12/06	2	45.70	0	0.00	44.40	2	3,087	0.06%
2018/12/05	0	0.00	13	46.03	47.50	-13	3,062	-0.42%
2018/12/04	3	47.27	1	48.05	46.90	2	3,072	0.07%
2018/12/03	1	48.15	2	47.80	48.60	-1	3,083	-0.03%
2018/11/29	0	0.00	3	44.22	44.45	-3	2,983	-0.10%
2018/11/28	3	42.15	4	42.18	42.30	-1	2,850	-0.04%
2018/11/23	0	0.00	1	41.15	40.60	-1	2,806	-0.04%
2018/11/22	3	41.67	0	0.00	41.30	3	2,808	0.11%
2018/11/20	0	0.00	9	41.99	42.60	-9	2,804	-0.32%
2018/11/19	18	42.67	4	42.56	42.30	14	2,752	0.51%
2018/11/16	0	0.00	1	41.55	41.10	-1	2,609	-0.04%
2018/11/15	2	39.15	0	0.00	39.45	2	2,533	0.08%
2018/11/14	2	41.30	4	40.60	40.80	-2	2,490	-0.08%
2018/11/13	3	40.27	1	40.55	40.05	2	2,384	0.08%
2018/11/12	0	0.00	7	37.73	37.50	-7	2,262	-0.31%
2018/11/09	7	37.11	0	0.00	36.50	7	2,214	0.32%
2018/11/08	0	0.00	3	39.13	39.50	-3	2,134	-0.14%
2018/11/07	3	38.50	0	0.00	38.50	3	2,098	0.14%
2018/11/06	1	39.15	1	39.80	38.85	0	2,098	0.00%
2018/11/05	5	41.05	0	0.00	39.90	5	2,094	0.24%
2018/11/01	0	0.00	1	42.15	41.30	-1	2,095	-0.05%
2018/10/31	0	0.00	1	41.00	41.60	-1	2,161	-0.05%
2018/10/25	2	41.70	0	0.00	40.90	2	2,219	0.09%
2018/10/17	2	44.30	0	0.00	44.00	2	2,263	0.09%
2018/10/12	2	41.00	2	43.25	43.95	0	2,475	0.00%
2018/10/09	1	48.05	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	1	49.15	49.20	-1	2,459	-0.04%
2018/10/05	2	48.03	1	47.30	47.75	1	2,491	0.04%
2018/10/03	10	50.50	1	52.80	50.40	9	2,488	0.36%
2018/10/01	5	50.00	6	50.02	50.40	-1	2,422	-0.04%
2018/09/19	0	0.00	2	50.25	50.20	-2	2,482	-0.08%
2018/09/12	1	47.50	0	0.00	48.00	1	2,438	0.04%
2018/09/11	3	47.52	0	0.00	47.30	3	2,439	0.12%
2018/09/10	1	48.00	0	0.00	48.00	1	2,440	0.04%
2018/09/07	3	51.53	2	50.75	51.30	1	2,415	0.04%
2018/09/06	2	54.10	5	55.10	53.80	-3	2,382	-0.13%
2018/09/05	5	55.10	0	0.00	55.00	5	2,333	0.21%
2018/08/31	3	57.30	0	0.00	57.00	3	2,314	0.13%
2018/08/30	1	58.00	1	57.80	57.70	0	2,359	0.00%
2018/08/28	1	59.40	0	0.00	59.00	1	2,385	0.04%
2018/08/16	0	0.00	1	57.80	58.00	-1	2,365	-0.04%
2018/08/09	0	0.00	1	59.60	59.60	-1	2,390	-0.04%
2018/08/07	2	59.85	2	60.60	60.00	0	2,353	0.00%
2018/08/06	0	0.00	1	58.70	58.80	-1	2,257	-0.04%
2018/07/30	10	56.50	1	57.50	56.50	9	2,214	0.41%
2018/07/25	0	0.00	2	55.70	54.50	-2	2,164	-0.09%
2018/07/23	1	56.90	0	0.00	55.20	1	2,183	0.05%
2018/07/20	0	0.00	1	54.90	55.80	-1	2,136	-0.05%
2018/07/19	3	54.20	1	54.20	53.40	2	2,080	0.10%
2018/07/18	1	53.40	0	0.00	52.60	1	2,038	0.05%
2018/07/16	1	52.90	0	0.00	52.90	1	2,047	0.05%
2018/07/12	1	52.50	0	0.00	52.50	1	2,022	0.05%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/09	0	0.00	1	55.30	55.20	-1	2,049	-0.05%
2018/07/06	1	54.70	0	0.00	54.90	1	2,053	0.05%
2018/07/02	2	61.30	0	0.00	60.00	2	2,065	0.10%
2018/06/29	3	63.00	3	63.30	61.80	0	2,057	0.00%
2018/06/21	0	0.00	1	59.30	59.00	-1	1,976	-0.05%
2018/06/20	0	0.00	2	60.90	60.50	-2	1,999	-0.10%
2018/06/19	1	61.30	0	0.00	61.30	1	2,030	0.05%
2018/06/11	2	62.10	1	62.10	61.70	1	2,085	0.05%
2018/06/07	4	63.38	2	63.80	63.10	2	2,104	0.10%
2018/05/30	2	57.20	0	0.00	57.20	2	2,110	0.09%
2018/05/25	2	57.30	0	0.00	57.70	2	2,240	0.09%
2018/05/21	1	55.30	1	56.90	56.90	0	2,449	0.00%
2018/03/31	0	0.00	5	62.76	62.50	-5	4,163	-0.12%
2018/03/30	6	62.50	0	0.00	62.20	6	4,181	0.14%
2018/03/27	0	0.00	2	63.50	63.30	-2	4,155	-0.05%
2018/03/20	3	66.30	0	0.00	66.00	3	4,143	0.07%
2018/03/19	1	69.00	1	69.70	69.00	0	4,120	0.00%
2018/03/16	0	0.00	2	69.30	71.40	-2	4,144	-0.05%
2018/03/15	2	68.80	0	0.00	68.80	2	4,142	0.05%
2018/03/14	5	68.90	0	0.00	69.00	5	4,215	0.12%
2018/03/13	1	69.90	0	0.00	69.90	1	4,231	0.02%
2018/03/12	5	68.90	0	0.00	68.30	5	4,264	0.12%
2018/03/08	1	70.50	0	0.00	70.00	1	4,337	0.02%
2018/03/05	4	71.50	10	70.85	70.60	-6	4,465	-0.13%
2018/03/01	1	73.10	0	0.00	74.00	1	4,472	0.02%
2018/02/26	0.1	76.60	0	0.00	77.00	0.1	4,453	0.00%
2018/02/22	1	72.80	1	74.10	74.00	0	4,790	0.00%
2018/02/09	5	74.30	0	0.00	74.60	5	4,675	0.11%
2018/02/02	6	80.00	0	0.00	79.90	6	4,517	0.13%
2018/01/31	1	82.60	0	0.00	82.60	1	4,510	0.02%
2018/01/30	5	82.98	4	83.25	82.70	1	4,526	0.02%
2018/01/29	6	82.95	8	82.75	80.80	-2	4,492	-0.04%
2018/01/26	2	82.35	0	0.00	82.00	2	4,449	0.04%
2018/01/25	2	83.30	3	83.07	82.00	-1	4,443	-0.02%
2018/01/24	1	82.40	0	0.00	82.40	1	4,483	0.02%
2018/01/23	6	81.50	6	81.87	81.40	0	4,510	0.00%
2018/01/22	0	0.00	9	79.20	79.40	-9	4,511	-0.20%
2018/01/19	0	0.00	1	76.40	77.50	-1	4,505	-0.02%
2018/01/18	3	76.97	0	0.00	75.80	3	4,455	0.07%
2018/01/17	2	78.75	0	0.00	77.90	2	4,395	0.05%
2018/01/15	2	79.80	2	78.90	79.00	0	4,172	0.00%
2018/01/12	2	76.30	0	0.00	76.40	2	4,088	0.05%
2018/01/11	1	74.30	0	0.00	74.40	1	4,021	0.02%
2018/01/10	7	75.29	0	0.00	74.00	7	3,986	0.18%
2018/01/08	0	0.00	5	84.10	84.00	-5	3,662	-0.14%
2018/01/05	1	88.00	1	90.00	88.30	0	3,612	0.00%
2018/01/03	5	85.60	6	86.63	87.30	-1	3,549	-0.03%
2018/01/02	1	81.50	1	82.60	82.60	0	3,514	0.00%