致伸 (4915)-群益金鼎-崇德券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
94.9
漲跌
▼1.1
漲幅
-1.15%
成交量
4,208張
產業
上市電子零組件類股▼1.48%
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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	94.40	0	0.00	94.90	0.1	6,168	0.00%
2024/05/08	3	96.90	4	97.63	99.20	-1	6,069	-0.02%
2024/05/07	3.1	94.83	2	94.55	96.20	1.1	5,972	0.02%
2024/05/06	0.1	96.07	0	0.00	96.20	0.1	5,933	0.00%
2024/05/03	0.1	94.30	1	96.50	96.40	-1	5,857	-0.02%
2024/05/02	2	94.86	2.1	95.52	94.60	-0.1	5,742	0.00%
2024/04/30	5	95.42	7.6	96.33	97.00	-2.6	5,565	-0.05%
2024/04/29	2.2	88.87	2	87.80	89.10	0.2	5,238	0.00%
2024/04/26	0.1	86.50	0	0.00	87.40	0.1	5,220	0.00%
2024/04/25	2.2	85.94	1	86.50	85.50	1.2	5,202	0.02%
2024/04/24	1.3	88.62	2	87.75	87.70	-0.7	5,205	-0.01%
2024/04/23	0.1	86.50	2.4	86.56	88.00	-2.3	5,167	-0.04%
2024/04/22	3.4	85.49	2	85.55	85.80	1.4	5,116	0.03%
2024/04/19	1.3	84.83	4	86.33	85.40	-2.8	5,068	-0.05%
2024/04/18	1.2	86.37	2	86.60	87.00	-0.8	4,989	-0.02%
2024/04/17	3.1	84.99	3	85.10	85.30	0.1	4,938	0.00%
2024/04/16	0.1	85.30	0	0.00	84.70	0.1	4,932	0.00%
2024/04/15	0.1	85.20	2	84.10	85.30	-1.9	4,895	-0.04%
2024/04/12	4.2	85.85	0	0.00	85.00	4.2	4,934	0.08%
2024/04/11	4.1	84.97	8	85.86	86.80	-3.9	4,916	-0.08%
2024/04/10	6	84.47	7	84.57	84.70	-1	4,936	-0.02%
2024/04/09	2	82.90	0	0.00	83.30	2	4,947	0.04%
2024/04/08	0.1	82.40	0	0.00	82.50	0.1	4,973	0.00%
2024/04/03	0.1	82.60	0	0.00	83.00	0.1	5,001	0.00%
2024/04/02	0.2	83.04	0	0.00	82.70	0.2	4,986	0.00%
2024/04/01	0.1	83.20	0	0.00	82.70	0.1	5,017	0.00%
2024/03/29	2.1	83.51	0	0.00	83.70	2.1	4,986	0.04%
2024/03/28	4	87.55	23	86.69	85.80	-19	4,785	-0.40%
2024/03/27	0	82.05	4	84.95	85.20	-4	4,614	-0.09%
2024/03/26	1.1	82.79	1	81.00	82.10	0.1	4,584	0.00%
2024/03/25	2.2	82.07	0	0.00	82.80	2.2	4,669	0.05%
2024/03/22	3.1	85.65	1	84.30	84.50	2.1	4,739	0.04%
2024/03/21	20.1	85.40	0	87.10	86.70	20.1	4,831	0.42%
2024/03/20	4.5	88.27	3	90.00	85.50	1.5	4,867	0.03%
2024/03/19	3	84.17	3.2	84.71	85.00	-0.2	4,775	0.00%
2024/03/18	0.1	79.70	1	80.40	80.20	-1	4,679	-0.02%
2024/03/15	0.1	78.80	0	0.00	78.70	0.1	4,653	0.00%
2024/03/14	0.1	78.90	0	0.00	79.50	0.1	4,607	0.00%
2024/03/13	2.1	78.70	4	78.68	78.70	-1.9	4,524	-0.04%
2024/03/12	3.2	77.08	2	77.50	77.50	1.2	4,410	0.03%
2024/03/11	1.1	74.79	3.2	74.47	74.60	-2.1	4,378	-0.05%
2024/03/08	3.4	73.68	2	73.85	73.30	1.4	4,365	0.03%
2024/03/07	0.2	75.77	1	75.90	75.80	-0.8	4,238	-0.02%
2024/03/06	0.2	76.63	1	77.00	76.90	-0.8	4,203	-0.02%
2024/03/05	0	76.10	1	75.50	76.80	-1	4,210	-0.02%
2024/03/04	3	74.67	4.2	75.17	75.70	-1.2	4,155	-0.03%
2024/03/01	0.2	73.37	3	73.47	73.10	-2.9	4,067	-0.07%
2024/02/29	0	71.70	1.3	72.69	72.80	-1.3	4,014	-0.03%
2024/02/27	1	72.00	1	71.80	72.00	0	3,969	0.00%
2024/02/26	2.1	71.99	1	72.10	72.00	1.1	3,924	0.03%
2024/02/23	1	72.50	5	72.06	72.40	-4	3,887	-0.10%
2024/02/22	1.1	71.66	6	70.95	71.20	-5	3,832	-0.13%
2024/02/21	8.1	69.07	1	69.50	68.90	7.1	3,686	0.19%
2024/02/20	0.1	69.10	0	0.00	68.90	0.1	3,651	0.00%
2024/02/19	2.5	68.94	4	69.08	69.10	-1.5	3,650	-0.04%
2024/02/16	2.1	68.50	1.2	68.93	68.30	0.9	3,645	0.02%
2024/02/15	1.1	67.25	7	68.01	68.50	-6	3,661	-0.16%
2024/02/02	2	66.20	6	66.30	66.50	-4	3,606	-0.11%
2024/02/01	0	66.00	2	66.30	66.50	-2	3,653	-0.05%
2024/01/31	0	66.00	5	65.70	65.70	-5	3,689	-0.13%
2024/01/30	0.1	66.27	0	66.30	65.80	0.1	3,775	0.00%
2024/01/29	0.1	65.80	0	0.00	66.70	0.1	3,831	0.00%
2024/01/26	0	65.80	0	0.00	65.80	0	3,864	0.00%
2024/01/25	0	65.40	43	65.22	65.80	-43	3,975	-1.08%
2024/01/24	0.1	65.25	1	65.20	65.10	-0.9	4,247	-0.02%
2024/01/23	1.1	65.02	0	0.00	65.10	1.1	4,255	0.03%
2024/01/22	2.1	65.02	0	0.00	64.80	2.1	4,254	0.05%
2024/01/19	2	65.00	1	65.10	65.20	1	4,249	0.02%
2024/01/18	0.1	65.15	0	0.00	64.80	0.1	4,279	0.00%
2024/01/17	2.1	65.32	3	65.67	65.30	-0.9	4,274	-0.02%
2024/01/16	3.2	65.70	1	65.80	65.90	2.2	4,329	0.05%
2024/01/15	1.1	65.39	1	65.80	65.80	0.1	4,353	0.00%
2024/01/12	0	64.90	1	64.80	64.90	-1	4,376	-0.02%
2024/01/11	3	65.24	2	65.00	65.00	1	4,394	0.02%
2024/01/10	1	65.10	3	65.57	65.60	-2	4,427	-0.04%
2024/01/09	0.1	64.90	2	65.90	64.90	-2	4,406	-0.04%
2024/01/08	3.1	64.97	0	0.00	65.50	3.1	4,407	0.07%
2024/01/05	0	66.90	10	66.90	66.40	-10	4,324	-0.23%
2024/01/04	2.2	66.27	0	0.00	67.20	2.2	4,322	0.05%
2024/01/03	1.2	66.85	5	67.66	67.20	-3.8	4,297	-0.09%
2024/01/02	1.1	67.70	2	68.10	67.50	-0.9	4,282	-0.02%
2023/12/29	1	67.00	3	67.17	67.70	-2	4,260	-0.05%
2023/12/28	0.2	66.47	1	66.50	67.10	-0.8	4,221	-0.02%
2023/12/27	1.2	65.65	2	66.40	66.40	-0.8	4,208	-0.02%
2023/12/26	2.2	65.96	1	66.10	66.10	1.2	4,168	0.03%
2023/12/25	0.1	65.90	0	0.00	66.00	0.1	4,151	0.00%
2023/12/22	3.1	65.59	3	65.90	65.70	0.1	4,124	0.00%
2023/12/21	7.1	66.24	3	66.20	66.20	4.1	4,084	0.10%
2023/12/20	0.1	66.45	1	66.50	67.10	-0.9	4,009	-0.02%
2023/12/19	7.1	66.49	2	66.20	65.90	5.1	3,879	0.13%
2023/12/18	1.4	66.82	2	67.35	66.60	-0.6	3,773	-0.02%
2023/12/15	3.1	67.12	3.2	66.88	66.20	-0.1	3,702	0.00%
2023/12/14	8.1	66.03	3	66.57	66.80	5.1	3,588	0.14%
2023/12/13	1.1	64.98	4	65.40	65.70	-2.9	3,517	-0.08%
2023/12/11	2	63.70	0	0.00	63.50	2	3,570	0.06%
2023/12/07	1	64.00	2	64.30	63.80	-1	4,022	-0.02%
2023/12/06	2	64.01	0	0.00	63.90	2	4,072	0.05%
2023/12/05	0	64.80	2	64.60	64.70	-2	4,088	-0.05%
2023/12/04	0.1	65.10	0	0.00	64.80	0.1	4,222	0.00%
2023/12/01	2.1	65.10	0	0.00	65.20	2.1	4,303	0.05%
2023/11/30	0.1	65.09	0	0.00	64.50	0.1	4,396	0.00%
2023/11/29	2	65.70	2	65.60	65.50	0	4,342	0.00%
2023/11/28	2.3	64.92	0	0.00	65.10	2.3	4,353	0.05%
2023/11/27	0	64.80	0	0.00	64.40	0	4,359	0.00%
2023/11/24	0.1	64.77	0	0.00	64.60	0.1	4,391	0.00%
2023/11/22	0	64.10	0	0.00	64.20	0	4,419	0.00%
2023/11/21	0.1	64.26	0	0.00	64.10	0.1	4,436	0.00%
2023/11/20	0	64.20	1	64.40	64.40	-1	4,419	-0.02%
2023/11/17	0.1	63.99	0	0.00	63.70	0.1	4,417	0.00%
2023/11/16	0.1	64.00	0	0.00	63.80	0.1	4,407	0.00%
2023/11/15	1.2	63.55	1	63.80	63.70	0.2	4,398	0.00%
2023/11/14	0.1	64.15	0	0.00	63.70	0.1	4,358	0.00%
2023/11/13	0.1	64.49	0	0.00	64.50	0.1	4,336	0.00%
2023/11/10	0.1	64.51	0	0.00	64.30	0.1	4,368	0.00%
2023/11/09	1	63.90	0	0.00	64.00	1	4,355	0.02%
2023/11/08	1.2	64.47	4	64.23	64.30	-2.8	4,333	-0.07%
2023/11/07	2.1	63.41	0	0.00	63.40	2.1	4,293	0.05%
2023/11/06	0.1	64.39	1	64.40	64.60	-0.9	4,229	-0.02%
2023/11/03	0.1	63.05	1	62.90	63.30	-1	4,184	-0.02%
2023/11/02	1.2	62.67	1	63.30	63.10	0.2	4,161	0.00%
2023/11/01	4.1	63.50	0.3	62.70	62.40	3.8	4,091	0.09%
2023/10/31	0	69.40	0	0.00	69.00	0	3,844	0.00%
2023/10/27	0	69.40	0	0.00	69.00	0	3,948	0.00%
2023/10/26	0.1	69.12	0	0.00	69.00	0.1	4,012	0.00%
2023/10/24	1	71.70	1	70.50	70.50	0	4,120	0.00%
2023/10/20	1	67.63	0	0.00	68.80	1	4,015	0.03%
2023/10/18	0.5	70.00	0	0.00	70.00	0.5	4,099	0.01%
2023/10/16	0	69.90	0	0.00	69.90	0	4,098	0.00%
2023/10/13	0.1	71.80	2	71.90	71.70	-1.9	4,124	-0.05%
2023/10/12	2	71.60	0	71.70	71.90	2	4,126	0.05%
2023/10/06	0	70.90	0	0.00	70.00	0	4,156	0.00%
2023/10/05	1	70.80	1	70.80	71.00	0	4,178	0.00%
2023/10/04	0.5	69.00	0	0.00	69.30	0.5	4,164	0.01%
2023/10/03	0	69.80	0	0.00	69.50	0	4,146	0.00%
2023/10/02	0.1	69.30	0	0.00	69.10	0.1	4,167	0.00%
2023/09/28	0.1	69.80	0	0.00	69.20	0.1	4,223	0.00%
2023/09/27	0.7	69.10	0	0.00	69.40	0.7	4,276	0.02%
2023/09/26	0.2	70.89	0	0.00	70.20	0.2	4,428	0.01%
2023/09/25	1.2	71.74	0	0.00	71.70	1.2	4,468	0.03%
2023/09/22	1	69.70	0	0.00	70.30	1	4,495	0.02%
2023/09/21	1.1	70.38	2	70.05	70.00	-0.9	4,626	-0.02%
2023/09/20	0.3	71.14	1	71.50	70.90	-0.7	4,615	-0.02%
2023/09/19	1	72.90	2	73.00	73.00	-1	4,529	-0.02%
2023/09/18	0	71.94	0	0.00	72.30	0	4,483	0.00%
2023/09/15	0.1	72.12	0	0.00	71.90	0.1	4,428	0.00%
2023/09/14	4.1	72.07	2	72.15	71.80	2.1	4,349	0.05%
2023/09/13	2.1	72.13	5	71.62	71.70	-3	4,260	-0.07%
2023/09/12	1.2	70.00	3	70.30	70.40	-1.8	4,110	-0.04%
2023/09/11	0	68.50	0	0.00	67.90	0	3,817	0.00%
2023/09/08	0	68.23	0	0.00	68.30	0	3,782	0.00%
2023/09/07	2.3	68.50	0.2	69.02	68.30	2.1	3,796	0.05%
2023/09/06	2.5	67.45	4.5	67.92	68.00	-2	3,658	-0.05%
2023/09/05	0.1	66.19	4	67.45	67.80	-3.9	3,589	-0.11%
2023/09/04	0.1	65.80	0	0.00	65.80	0.1	3,513	0.00%
2023/09/01	0.1	65.96	0	0.00	65.90	0.1	3,514	0.00%
2023/08/31	0.1	66.30	1	66.30	66.30	-0.9	3,556	-0.03%
2023/08/30	0.2	65.63	0	0.00	65.90	0.2	3,579	0.01%
2023/08/29	0.1	65.30	0	0.00	65.40	0.1	3,574	0.00%
2023/08/28	0.1	64.97	0	0.00	64.40	0.1	3,572	0.00%
2023/08/25	0	64.50	0	0.00	65.20	0	3,587	0.00%
2023/08/23	0	64.00	0	0.00	64.50	0	3,630	0.00%
2023/08/22	3	64.07	2	64.30	63.90	1	3,721	0.03%
2023/08/21	0	64.20	0	0.00	64.10	0	3,866	0.00%
2023/08/18	1	64.12	2	64.50	63.90	-1	3,901	-0.02%
2023/08/17	2	64.40	0	0.00	64.50	2	3,928	0.05%
2023/08/11	0	63.35	0	0.00	62.80	0	3,924	0.00%
2023/08/10	0	63.30	0	0.00	63.30	0	3,934	0.00%
2023/08/09	0	63.50	0	0.00	63.90	0	3,923	0.00%
2023/08/08	0	63.30	0	0.00	63.60	0	3,916	0.00%
2023/08/07	0	64.40	1	64.50	64.60	-1	3,912	-0.02%
2023/08/04	1.1	63.32	0	0.00	63.30	1.1	3,897	0.03%
2023/08/02	0.1	64.67	0.1	63.80	64.00	0	3,880	0.00%
2023/08/01	0.1	65.34	3	65.63	65.90	-2.9	3,874	-0.07%
2023/07/31	2.1	64.54	0	0.00	64.50	2.1	3,913	0.05%
2023/07/28	0.5	66.07	0	66.20	66.00	0.5	3,870	0.01%
2023/07/27	0.2	64.91	0	0.00	64.40	0.2	3,885	0.00%
2023/07/26	0.1	64.90	4	64.80	64.70	-3.9	3,849	-0.10%
2023/07/25	0.1	64.30	0	0.00	64.70	0.1	3,848	0.00%
2023/07/24	0.1	63.70	0	0.00	63.60	0.1	3,823	0.00%
2023/07/21	3.2	64.60	8	64.28	64.40	-4.8	3,803	-0.13%
2023/07/20	1	63.10	0	0.00	63.40	1	3,723	0.03%
2023/07/19	0.2	63.65	1	63.20	62.90	-0.8	3,724	-0.02%
2023/07/18	2	64.95	1	65.00	64.60	1	3,711	0.03%
2023/07/17	0.2	63.70	0	0.00	64.10	0.2	3,697	0.01%
2023/07/14	0.2	63.57	0	0.00	63.60	0.2	3,723	0.01%
2023/07/13	2.3	64.30	1.2	64.40	63.30	1.1	3,730	0.03%
2023/07/12	0	0.00	2	62.45	62.90	-2	3,709	-0.05%
2023/07/11	1	61.90	1	61.90	62.00	0	3,679	0.00%
2023/07/10	1.1	60.60	0	0.00	60.50	1.1	3,681	0.03%
2023/07/07	1.1	61.00	3	61.00	60.60	-1.9	3,693	-0.05%
2023/07/06	6.1	61.80	2	61.70	61.70	4.1	3,673	0.11%
2023/07/05	2	62.30	4	62.65	63.00	-2	3,596	-0.06%
2023/07/04	4.3	61.46	0	0.00	61.40	4.3	3,530	0.12%
2023/07/03	1.1	65.92	0	0.00	65.90	1.1	3,373	0.03%
2023/06/30	2	65.80	0	0.00	65.80	2	3,307	0.06%
2023/06/29	2.4	67.56	0	0.00	65.80	2.4	3,259	0.07%
2023/06/28	0.1	65.27	6	65.33	65.50	-5.9	3,103	-0.19%
2023/06/27	0.1	64.55	0	0.00	64.50	0.1	3,082	0.00%
2023/06/26	0.2	65.16	0	0.00	64.60	0.2	3,075	0.01%
2023/06/21	0.2	65.73	1	65.90	65.90	-0.8	3,081	-0.03%
2023/06/20	0.1	64.93	0	0.00	65.00	0.1	3,106	0.00%
2023/06/19	0	65.70	0	0.00	65.40	0	3,115	0.00%
2023/06/16	0.1	66.00	0	0.00	65.70	0.1	3,124	0.00%
2023/06/15	0.4	66.11	1	66.00	66.00	-0.6	3,130	-0.02%
2023/06/14	0.2	65.98	0	65.60	65.70	0.2	3,189	0.01%
2023/06/13	1.1	65.40	1.2	65.90	66.30	-0.2	3,252	0.00%
2023/06/12	0.2	65.28	0	0.00	65.00	0.2	3,212	0.01%
2023/06/09	10	65.30	0	0.00	65.40	10	3,219	0.31%
2023/06/08	0.1	64.75	1	65.10	64.90	-0.9	3,243	-0.03%
2023/06/07	21.2	64.51	1	64.20	64.50	20.2	3,259	0.62%
2023/06/06	0.2	64.50	0	0.00	64.60	0.2	3,312	0.01%
2023/06/05	0.1	65.20	1	65.40	65.40	-0.9	3,279	-0.03%
2023/06/02	20.1	64.65	0	0.00	64.50	20.1	3,338	0.60%
2023/06/01	0.5	64.93	0	0.00	64.70	0.5	3,416	0.01%
2023/05/31	0.3	64.34	5	64.12	64.60	-4.7	3,537	-0.13%
2023/05/30	0.3	64.13	2	63.85	64.00	-1.7	3,695	-0.05%
2023/05/29	2.1	64.16	1	64.30	64.40	1.1	3,896	0.03%
2023/05/26	2.1	64.26	2	64.25	64.10	0.1	3,999	0.00%
2023/05/25	0.6	64.56	2.4	64.38	64.60	-1.8	3,927	-0.05%
2023/05/24	1.1	62.70	0	0.00	62.70	1.1	3,816	0.03%
2023/05/23	2.1	62.81	1	63.20	63.40	1.1	3,802	0.03%
2023/05/22	3.1	63.03	2	63.10	63.10	1.1	3,776	0.03%
2023/05/19	0.1	62.50	1	62.69	62.70	-0.9	3,766	-0.03%
2023/05/18	1.9	62.14	2	62.65	62.50	-0.1	3,817	0.00%
2023/05/17	2.4	62.67	1	62.90	62.60	1.4	3,832	0.04%
2023/05/16	2.1	62.40	2	62.25	62.50	0.1	3,798	0.00%
2023/05/12	1	61.69	1	61.40	61.80	0	3,888	0.00%
2023/05/11	1	61.50	1	62.50	60.80	0	3,938	0.00%
2023/05/10	1	61.90	0	61.90	62.20	1	3,932	0.03%
2023/05/09	0.1	61.87	0	0.00	61.70	0.1	3,953	0.00%
2023/05/08	0.1	61.74	1	61.70	61.60	-0.9	3,971	-0.02%
2023/05/05	2	62.50	3	62.73	62.50	-1	4,006	-0.02%
2023/05/04	1.3	62.62	0	0.00	62.20	1.3	3,977	0.03%
2023/05/03	4.6	62.33	4	62.90	62.50	0.6	4,012	0.02%
2023/04/27	0	59.70	0	0.00	59.70	0	3,982	0.00%
2023/04/25	0	59.20	0	0.00	58.90	0	3,991	0.00%
2023/04/20	0	60.90	1	60.80	60.50	-1	3,968	-0.02%
2023/04/19	1.2	61.56	0	0.00	61.40	1.2	3,951	0.03%
2023/04/17	0	61.20	2	61.75	61.60	-2	3,932	-0.05%
2023/04/14	0	61.30	5	61.00	60.80	-5	3,885	-0.13%
2023/04/13	5.2	61.02	1	61.20	61.00	4.2	3,865	0.11%
2023/04/12	0	60.80	0	0.00	61.10	0	3,848	0.00%
2023/04/11	0	60.80	0	0.00	60.70	0	3,841	0.00%
2023/04/10	0	0.00	1	60.90	60.80	-1	3,833	-0.03%
2023/04/07	2	60.75	0	0.00	60.40	2	3,821	0.05%
2023/04/06	0	60.30	1	60.30	61.00	-1	3,809	-0.03%
2023/03/31	0.1	60.90	0	0.00	60.40	0.1	3,827	0.00%
2023/03/30	3.1	60.87	1	61.10	61.10	2.1	3,831	0.05%
2023/03/29	0	61.00	1	60.90	60.80	-1	3,865	-0.02%
2023/03/28	1	60.23	0	0.00	60.30	1	3,947	0.03%
2023/03/27	1	61.41	1	62.00	61.30	0	3,941	0.00%
2023/03/24	2.4	61.40	0	0.00	61.20	2.4	3,943	0.06%
2023/03/23	0.2	61.10	0	0.00	61.50	0.2	3,967	0.00%
2023/03/22	1.1	61.09	2	60.80	61.00	-1	3,959	-0.02%
2023/03/21	1	60.80	1	60.70	60.80	0	4,037	0.00%
2023/03/17	1.1	59.31	1	60.00	59.50	0.1	4,114	0.00%
2023/03/16	0	60.00	0	0.00	59.30	0	4,099	0.00%
2023/03/15	1	61.30	1	61.30	60.70	0	4,078	0.00%
2023/03/14	0	61.90	1	61.10	61.00	-1	4,117	-0.02%
2023/03/13	1	60.80	0	0.00	61.80	1	4,171	0.02%
2023/03/10	1.1	61.52	2.3	61.57	61.60	-1.2	4,244	-0.03%
2023/03/09	2	62.90	2	62.35	62.30	0	4,331	0.00%
2023/03/08	1	62.69	5	62.70	62.80	-4	4,351	-0.09%
2023/03/07	2.1	62.85	1	63.30	62.30	1.1	4,460	0.02%
2023/03/06	1.3	62.29	2	62.55	62.40	-0.7	4,434	-0.02%
2023/03/03	2.2	62.36	2	62.40	62.00	0.2	4,488	0.00%
2023/03/02	7.2	62.46	3	62.80	62.70	4.2	4,582	0.09%
2023/03/01	1.3	61.14	3	59.63	61.00	-1.7	4,677	-0.04%
2023/02/24	3	60.17	5	59.40	59.70	-2	4,599	-0.04%
2023/02/23	1.1	58.22	0	0.00	58.20	1.1	4,526	0.02%
2023/02/22	2.1	58.26	1	58.30	58.10	1.1	4,701	0.02%
2023/02/21	3.1	59.08	0	0.00	59.00	3.1	4,795	0.06%
2023/02/20	0.1	59.15	0	0.00	59.20	0.1	4,865	0.00%
2023/02/17	1.3	58.75	0	0.00	58.80	1.3	5,006	0.03%
2023/02/16	0.3	58.90	0	0.00	58.50	0.3	5,127	0.01%
2023/02/15	0.1	59.14	7	59.07	59.00	-6.9	5,358	-0.13%
2023/02/14	1.1	58.71	0	0.00	58.60	1.1	5,444	0.02%
2023/02/13	0.1	58.33	1	58.10	58.50	-0.9	5,537	-0.02%
2023/02/10	54.1	58.95	50.2	58.24	58.10	3.9	5,676	0.07%
2023/02/09	1.4	59.04	3	59.00	59.30	-1.6	5,673	-0.03%
2023/02/08	1	58.50	0	0.00	58.50	1	5,727	0.02%
2023/02/07	2.1	58.05	1	58.60	58.60	1.1	5,831	0.02%
2023/02/06	1.1	58.65	0	0.00	58.70	1.1	5,979	0.02%
2023/02/03	2.4	59.23	5	59.30	59.70	-2.7	6,177	-0.04%
2023/02/02	0	59.10	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	0.1	58.67	11	58.41	58.50	-10.9	6,371	-0.17%
2023/01/31	2	58.00	2	57.90	57.50	0	6,330	0.00%
2023/01/30	1	57.10	0	0.00	57.00	1	6,281	0.02%
2023/01/10	0	0.00	1	57.10	57.00	-1	6,435	-0.02%
2023/01/09	1	57.60	1	57.20	57.10	0	6,421	0.00%
2023/01/06	1	57.00	0	0.00	57.00	1	6,442	0.02%
2023/01/05	1	56.80	0	0.00	56.60	1	6,443	0.02%
2023/01/03	0	0.00	1	55.60	55.90	-1	6,474	-0.02%
2022/12/30	1	55.70	1	56.00	55.50	0	6,521	0.00%
2022/12/29	0	0.00	1	55.80	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	3	55.20	55.30	-3	6,635	-0.05%
2022/12/27	1	55.40	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0	0.00	1	55.50	55.10	-1	6,822	-0.01%
2022/12/23	2	54.65	0	0.00	55.10	2	6,882	0.03%
2022/12/22	1	55.61	1	56.10	55.60	0	6,896	0.00%
2022/12/21	3	55.83	2	56.80	55.90	1	6,928	0.01%
2022/12/20	2	56.99	2	57.10	55.20	0	6,955	0.00%
2022/12/19	0.3	56.96	1	57.40	57.60	-0.8	6,889	-0.01%
2022/12/16	2	57.35	1	57.50	57.40	1	6,907	0.01%
2022/12/15	2	58.10	3	58.10	58.30	-1	6,888	-0.01%
2022/12/14	0	0.00	3	57.70	57.80	-3	6,832	-0.04%
2022/12/13	7	57.87	11	58.35	57.40	-4	6,803	-0.06%
2022/12/12	2	57.70	1	57.90	57.60	1	6,701	0.01%
2022/12/09	3	57.57	2	58.00	57.80	1	6,669	0.01%
2022/12/08	2	57.40	2	57.95	57.70	0	6,649	0.00%
2022/12/07	3	57.63	2	57.55	57.20	1	6,615	0.02%
2022/12/06	3	57.43	2	57.75	57.20	1	6,594	0.02%
2022/12/05	6.3	58.00	0	0.00	57.80	6.3	6,615	0.10%
2022/12/02	3.2	58.33	3	58.40	58.30	0.2	6,686	0.00%
2022/12/01	3.4	57.95	1	58.10	58.00	2.4	6,595	0.04%
2022/11/30	0.1	57.43	5	57.70	57.70	-4.9	6,517	-0.08%
2022/11/29	2.6	56.92	0	0.00	56.70	2.6	6,446	0.04%
2022/11/28	4.2	57.47	2	57.80	57.40	2.2	6,312	0.03%
2022/11/25	7.2	57.90	3	58.37	57.80	4.2	6,251	0.07%
2022/11/24	10.6	57.35	2	57.60	58.20	8.6	6,154	0.14%
2022/11/23	3.1	58.05	4.2	58.13	58.20	-1.1	5,985	-0.02%
2022/11/22	2	56.65	5	56.80	56.70	-3	5,716	-0.05%
2022/11/21	0	56.20	5	56.20	56.20	-5	5,601	-0.09%
2022/11/18	13	56.52	3	55.73	55.50	10	5,542	0.18%
2022/11/17	2	55.80	5	56.38	56.90	-3	5,371	-0.06%
2022/11/16	7.1	55.47	7	55.89	55.70	0.1	5,318	0.00%
2022/11/15	2	55.16	4	55.85	55.80	-2	5,260	-0.04%
2022/11/14	2	55.40	2.2	55.39	55.60	-0.2	5,186	0.00%
2022/11/11	5	54.20	18	55.02	54.50	-13	5,120	-0.25%
2022/11/10	5.1	53.26	0	0.00	53.00	5.1	4,940	0.10%
2022/11/09	3	54.04	1	54.00	54.10	2	4,854	0.04%
2022/11/08	11	54.86	6	54.38	53.90	5	4,775	0.11%
2022/11/07	0.3	54.90	3	55.07	55.10	-2.7	4,676	-0.06%
2022/11/04	1	54.01	0	0.00	54.00	1	4,657	0.02%
2022/11/03	1.1	54.81	19	55.01	54.90	-18	4,634	-0.39%
2022/11/02	19.1	54.65	1	54.20	54.50	18.1	4,583	0.39%
2022/11/01	4.3	53.37	1	52.90	53.20	3.3	4,436	0.07%
2022/10/31	1.3	54.67	0	0.00	54.10	1.3	4,267	0.03%
2022/10/28	1	55.10	0	0.00	54.60	1	4,116	0.02%
2022/10/27	0	55.30	0	0.00	55.50	0	4,081	0.00%
2022/10/26	0.2	54.70	0	0.00	54.40	0.2	4,173	0.00%
2022/10/25	0	55.50	0	0.00	54.70	0	4,335	0.00%
2022/10/24	1	57.50	0	0.00	57.50	1	4,658	0.02%
2022/10/21	0	57.00	0	0.00	56.60	0	4,890	0.00%
2022/10/20	0	0.00	0	56.80	57.20	0	5,012	0.00%
2022/10/19	0	59.50	0	0.00	59.00	0	5,105	0.00%
2022/10/18	0	60.30	0	0.00	60.10	0	5,323	0.00%
2022/10/14	1	61.90	0	0.00	61.40	1	5,661	0.02%
2022/10/12	1	61.70	2	62.30	62.20	-1	6,216	-0.02%
2022/10/11	1	61.20	2	62.00	61.80	-1	6,278	-0.02%
2022/10/07	3	63.53	2	63.45	63.60	1	6,313	0.02%
2022/10/06	1	62.30	2	62.70	62.40	-1	6,288	-0.02%
2022/10/05	5	61.82	5	62.36	61.90	0	6,273	0.00%
2022/10/04	1	60.20	1	59.80	59.90	0	6,223	0.00%
2022/10/03	3.2	61.00	3	61.30	60.90	0.2	6,164	0.00%
2022/09/29	1	65.90	2	65.70	65.60	-1	6,167	-0.02%
2022/09/28	1	65.19	0.2	65.13	64.20	0.8	6,213	0.01%
2022/09/27	0	65.12	0	0.00	65.20	0	6,202	0.00%
2022/09/26	0.2	61.80	0	0.00	61.90	0.2	6,185	0.00%
2022/09/23	0	64.50	1	65.10	63.40	-1	6,295	-0.02%
2022/09/22	0	0.00	2	66.45	66.50	-2	6,352	-0.03%
2022/09/20	2	67.00	0	0.00	67.00	2	6,752	0.03%
2022/09/19	0	0.00	1	66.40	65.90	-1	6,802	-0.01%
2022/09/16	1	66.20	0	0.00	66.10	1	6,856	0.01%
2022/09/15	1	67.00	0	0.00	66.70	1	6,969	0.01%
2022/09/12	1	68.60	1	69.00	69.70	0	7,223	0.00%
2022/09/08	2	69.10	2	68.81	68.80	0	7,282	0.00%
2022/09/07	0	0.00	3	66.93	66.90	-3	7,243	-0.04%
2022/09/06	1.2	66.55	0	0.00	66.50	1.2	7,278	0.02%
2022/09/01	2	66.10	3	66.73	66.60	-1	7,471	-0.01%
2022/08/31	2	66.95	2	67.45	67.10	0	7,540	0.00%
2022/08/30	1	67.00	1	67.20	66.60	0	7,579	0.00%
2022/08/25	2	67.10	0	67.10	66.80	2	7,774	0.03%
2022/08/24	1	67.00	0	0.00	66.90	1	7,806	0.01%
2022/08/22	5	70.70	5	70.14	68.90	0	7,861	0.00%
2022/08/19	2	70.30	3	70.13	69.90	-1	7,904	-0.01%
2022/08/18	1	68.60	1	69.30	69.40	0	8,013	0.00%
2022/08/17	0.1	67.30	1	67.20	67.20	-1	8,182	-0.01%
2022/08/16	0	68.50	0	0.00	68.60	0	8,279	0.00%
2022/08/12	5	69.38	2	68.95	69.00	3	8,705	0.03%
2022/08/11	1	70.60	2	70.30	70.20	-1	8,748	-0.01%
2022/08/10	3	70.80	1	70.70	70.80	2	8,682	0.02%
2022/08/09	1	70.78	0	0.00	69.70	1	8,617	0.01%
2022/08/08	1	69.60	1	69.90	70.00	0	8,597	0.00%
2022/08/05	3	69.70	4	69.70	69.70	-1	8,563	-0.01%
2022/08/04	0	0.00	0.1	68.00	69.00	-0.1	8,518	0.00%
2022/08/03	1	68.90	0	0.00	68.60	1	8,453	0.01%
2022/08/02	0	69.70	2	69.60	70.10	-2	8,399	-0.02%
2022/08/01	2	70.85	5	71.18	71.00	-3	8,329	-0.04%
2022/07/29	14	70.31	11	69.66	69.80	3	8,187	0.04%
2022/07/28	3	68.37	5.1	68.66	68.50	-2.1	7,925	-0.03%
2022/07/27	1	65.90	3	66.38	67.40	-2	7,758	-0.03%
2022/07/26	4.1	65.02	0.1	64.90	64.90	4	7,867	0.05%
2022/07/25	4	66.88	7	67.10	67.30	-3	7,869	-0.04%
2022/07/22	5	66.54	6.1	66.83	66.90	-1.1	7,719	-0.01%
2022/07/21	1	64.50	2	64.95	65.30	-1	7,550	-0.01%
2022/07/20	15.1	64.67	13	63.92	64.20	2.1	7,507	0.03%
2022/07/19	4	64.10	5.5	64.46	65.40	-1.5	7,307	-0.02%
2022/07/18	1	61.20	4	62.35	62.50	-3	7,032	-0.04%
2022/07/15	1	61.40	3	61.77	61.30	-2	7,157	-0.03%
2022/07/14	0	59.00	0	0.00	60.50	0	7,210	0.00%
2022/07/12	0.2	59.20	0	0.00	59.20	0.2	7,249	0.00%
2022/07/11	1	61.40	0	0.00	60.50	1	7,311	0.01%
2022/07/08	0	0.00	2	60.95	61.30	-2	7,550	-0.03%
2022/07/07	1	60.40	1	59.30	60.40	0	7,559	0.00%
2022/07/06	1.2	58.87	1	60.20	58.50	0.2	7,551	0.00%
2022/07/05	1	59.20	1	60.30	59.10	0	7,519	0.00%
2022/07/04	1	60.29	0	0.00	59.50	1	7,515	0.01%
2022/07/01	2	61.50	5	60.66	60.30	-3	7,626	-0.04%
2022/06/30	3	62.07	0	62.00	61.80	3	7,740	0.04%
2022/06/29	18	62.68	18.2	61.68	62.90	-0.2	7,647	0.00%
2022/06/28	2.2	61.22	4	60.83	61.40	-1.9	7,381	-0.03%
2022/06/27	1.2	59.07	2	59.20	59.00	-0.8	7,233	-0.01%
2022/06/24	3	57.13	1	57.01	57.10	2	7,179	0.03%
2022/06/23	3	56.03	5	56.34	56.60	-2	7,130	-0.03%
2022/06/22	2	58.65	0	0.00	58.80	2	6,997	0.03%
2022/06/21	2	62.55	1	61.70	62.40	1	6,851	0.01%
2022/06/20	0	0.00	3	62.30	60.20	-3	6,741	-0.04%
2022/06/17	1	63.00	11	62.84	62.90	-10	6,645	-0.15%
2022/06/15	0	0.00	2	63.70	63.90	-2	6,403	-0.03%
2022/06/14	8	63.02	9	62.69	63.20	-1	6,341	-0.02%
2022/06/13	2	63.30	3	63.20	64.00	-1	6,202	-0.02%
2022/06/10	1.9	63.67	2	63.55	64.00	-0.1	6,153	0.00%
2022/06/09	3.1	63.31	12	63.25	63.10	-8.9	6,073	-0.15%
2022/06/08	2.7	62.27	6	62.77	63.10	-3.4	5,989	-0.06%
2022/06/07	12.2	61.95	5	62.04	62.20	7.2	5,902	0.12%
2022/06/02	2.2	61.62	2	62.65	61.30	0.2	5,794	0.00%
2022/06/01	5	61.70	0	61.80	62.00	5	5,680	0.09%
2022/05/31	3.7	61.48	1	61.40	61.80	2.7	5,638	0.05%
2022/05/30	0.2	60.88	0.1	61.00	61.00	0.1	5,626	0.00%
2022/05/27	2.1	61.40	1	61.30	61.10	1.1	5,544	0.02%
2022/05/26	6.1	61.75	6	61.53	61.00	0.1	5,480	0.00%
2022/05/25	6.1	61.14	4.1	61.11	60.60	2	5,322	0.04%
2022/05/24	4.1	60.79	9	60.46	60.80	-4.9	5,147	-0.10%
2022/05/23	4	59.68	6	60.08	60.00	-2	4,944	-0.04%
2022/05/20	2	58.95	2.3	59.16	59.30	-0.3	4,734	-0.01%
2022/05/19	3.2	56.84	5	57.32	57.90	-1.8	4,500	-0.04%
2022/05/17	1	55.90	2	55.90	56.00	-1	4,431	-0.02%
2022/05/16	3	55.10	0	0.00	54.70	3	4,462	0.07%
2022/05/13	0.1	55.80	0	0.00	55.80	0.1	4,427	0.00%
2022/05/10	0.2	56.20	0	0.00	56.70	0.2	4,417	0.00%
2022/05/09	2	55.50	0	0.00	55.40	2	4,452	0.04%
2022/05/06	4	57.13	2	57.40	57.50	2	4,419	0.05%
2022/05/05	1.1	58.79	3	58.77	58.70	-1.9	4,418	-0.04%
2022/05/04	0	0.00	1	57.50	57.60	-1	4,313	-0.02%
2022/05/03	1	58.40	4	58.28	58.10	-3	4,264	-0.07%
2022/04/29	3.2	57.11	1	55.90	55.90	2.2	4,076	0.05%
2022/04/26	1	57.30	2	57.45	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	2	56.60	56.50	-2	3,770	-0.05%
2022/04/22	3	58.00	2	57.40	57.90	1	3,714	0.03%
2022/04/21	2	57.75	7	57.71	58.00	-5	3,677	-0.14%
2022/04/20	2	56.10	1	56.20	56.40	1	3,549	0.03%
2022/04/19	1	55.40	5	55.04	55.30	-4	3,499	-0.11%
2022/04/15	0	0.00	3	55.30	55.60	-3	3,474	-0.09%
2022/04/14	8	55.85	5	55.52	55.30	3	3,450	0.09%
2022/04/13	2	54.40	4.2	54.30	54.20	-2.2	3,216	-0.07%
2022/04/12	3	53.47	0	0.00	53.40	3	3,224	0.09%
2022/04/11	4.1	52.36	1	52.20	51.90	3.1	3,348	0.09%
2022/04/08	2.1	53.60	2	53.65	53.90	0.1	3,345	0.00%
2022/04/07	6	54.20	0	0.00	53.60	6	3,348	0.18%
2022/04/06	0	0.00	3	53.87	55.30	-3	3,239	-0.09%
2022/04/01	0	0.00	1.1	52.80	52.90	-1.1	3,160	-0.03%
2022/03/21	0.1	52.00	0	0.00	51.90	0.1	4,845	0.00%
2022/03/14	0	0.00	3	51.00	51.70	-3	5,045	-0.06%
2022/03/08	1	51.00	0	0.00	50.00	1	5,240	0.02%
2022/03/07	1	51.30	1	51.30	51.20	0	5,532	0.00%
2022/03/04	2	52.20	0	0.00	52.10	2	5,588	0.04%
2022/03/03	2	52.15	5	52.10	52.10	-3	5,638	-0.05%
2022/03/01	2	52.80	0	0.00	52.90	2	5,672	0.04%
2022/02/24	0	0.00	1	51.90	51.90	-1	5,792	-0.02%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/18	0	0.00	1	54.60	54.70	-1	6,706	-0.01%
2022/02/17	0	0.00	4	54.48	54.50	-4	6,837	-0.06%
2022/02/16	3	54.20	3	54.23	53.90	0	6,954	0.00%
2022/02/15	0	0.00	1	53.00	52.50	-1	6,932	-0.01%
2022/02/14	1	52.50	0	0.00	52.40	1	6,947	0.01%
2022/02/11	2	53.70	0	0.00	53.40	2	6,958	0.03%
2022/02/09	1	53.60	0	0.00	53.90	1	7,000	0.01%
2022/02/07	0	0.00	4	54.80	54.90	-4	6,971	-0.06%
2022/01/25	2	53.80	3	53.10	52.90	-1	6,996	-0.01%
2022/01/24	3	53.97	2	54.50	54.50	1	7,022	0.01%
2022/01/20	1	54.60	1	55.10	55.20	0	7,121	0.00%
2022/01/19	1	54.30	0	0.00	54.30	1	7,097	0.01%
2022/01/14	5	54.20	0	0.00	54.30	5	7,032	0.07%
2022/01/11	0	0.00	3	54.30	54.20	-3	6,829	-0.04%
2022/01/06	2	56.65	1	56.51	56.50	1	6,650	0.01%
2022/01/04	0	57.64	2	57.95	57.70	-2	6,496	-0.03%
2022/01/03	1	56.70	0	0.00	56.00	1	6,300	0.02%
2021/12/30	0	0.00	4	56.93	56.70	-4	6,236	-0.06%
2021/12/29	3	56.97	0.4	57.20	57.00	2.6	6,182	0.04%
2021/12/28	2.4	57.78	3	57.57	57.20	-0.6	6,122	-0.01%
2021/12/27	2	57.85	2	56.90	57.70	0	5,954	0.00%
2021/12/24	6	57.08	11	57.10	56.90	-5	5,831	-0.09%
2021/12/23	19	59.04	17	59.30	58.40	2	5,626	0.04%
2021/12/22	9	57.29	8	57.18	58.00	1	4,911	0.02%
2021/12/21	2	55.35	4	55.10	54.80	-2	4,452	-0.04%
2021/12/20	0	0.00	1	54.00	54.70	-1	4,387	-0.02%
2021/12/15	1	52.90	1	53.20	52.70	0	4,263	0.00%
2021/12/14	1	53.10	1	52.80	51.90	0	4,246	0.00%
2021/12/10	0	0.00	1	53.40	54.00	-1	4,173	-0.02%
2021/12/09	2	54.20	2	53.60	53.60	0	4,164	0.00%
2021/12/08	2	54.80	3	54.97	54.80	-1	4,123	-0.02%
2021/12/07	5	54.50	1	54.20	54.40	4	4,049	0.10%
2021/12/03	0	0.00	1	53.70	53.70	-1	3,928	-0.03%
2021/12/02	2	54.00	5	54.00	53.60	-3	3,890	-0.08%
2021/12/01	4	55.10	3	54.97	55.10	1	3,798	0.03%
2021/11/30	1	52.60	2	52.90	52.80	-1	3,467	-0.03%
2021/11/29	1	52.10	1	51.20	52.10	0	3,378	0.00%
2021/11/26	3	52.60	3	52.07	52.00	0	3,320	0.00%
2021/11/25	0	0.00	1	54.50	53.60	-1	3,262	-0.03%
2021/11/24	3	53.93	3	53.77	53.60	0	3,213	0.00%
2021/11/23	4	54.20	0	0.00	53.70	4	3,138	0.13%
2021/11/22	2	55.75	1	55.00	55.10	1	3,042	0.03%
2021/11/19	5	56.34	20	55.84	55.50	-15	2,957	-0.51%
2021/11/18	24	57.33	1	57.00	57.30	23	2,801	0.82%
2021/11/17	6	55.72	7	55.96	56.10	-1	2,335	-0.04%
2021/11/16	6	53.22	2.3	52.99	53.60	3.7	2,031	0.18%
2021/11/15	3	50.93	6.4	52.12	53.50	-3.4	1,902	-0.18%
2021/11/11	0.1	50.80	0	0.00	50.10	0.1	1,772	0.01%
2021/11/08	0.1	50.50	0	0.00	50.00	0.1	1,708	0.01%
2021/11/05	1	50.00	2	49.88	50.00	-1	1,711	-0.06%
2021/11/03	2	50.40	0	0.00	50.30	2	1,778	0.11%
2021/11/02	0	0.00	2	51.40	50.40	-2	1,821	-0.11%
2021/11/01	4.1	51.70	1	51.40	51.90	3.1	1,836	0.17%
2021/10/29	5	51.60	1	52.10	51.50	4	1,822	0.22%
2021/10/28	0.1	51.90	0	0.00	50.80	0.1	1,693	0.01%
2021/10/27	0.1	51.50	0	0.00	51.00	0.1	1,764	0.01%
2021/10/21	1	51.60	1	50.80	51.20	0	2,443	0.00%
2021/10/19	0.2	51.00	0	0.00	50.70	0.2	2,514	0.01%
2021/10/14	0	0.00	0.1	50.60	50.30	-0.1	2,564	0.00%
2021/10/05	0	49.85	0	0.00	50.10	0	2,735	0.00%
2021/10/04	0	0.00	1	49.60	49.70	-1	2,742	-0.04%
2021/09/27	0	0.00	1	51.90	51.50	-1	2,793	-0.04%
2021/09/24	2	51.90	1	51.70	51.50	1	2,814	0.04%
2021/09/13	0	0.00	0	50.90	50.70	0	3,006	0.00%
2021/09/02	1	52.60	0	0.00	52.30	1	3,024	0.03%
2021/08/31	0	52.00	0	0.00	52.00	0	3,017	0.00%
2021/08/27	2	52.40	0	0.00	52.10	2	3,013	0.07%
2021/08/19	0	0.00	1	49.05	49.00	-1	3,068	-0.03%
2021/08/18	1	48.10	1	49.40	49.70	0	3,078	0.00%
2021/08/12	1	52.30	1	52.10	51.40	0	3,055	0.00%
2021/08/11	1	52.50	1	52.20	52.20	0	3,064	0.00%
2021/08/10	2	53.10	0	0.00	52.50	2	3,085	0.06%
2021/08/09	3	54.37	1	53.60	53.40	2	3,103	0.06%
2021/08/06	0	0.00	4	59.20	59.20	-4	3,071	-0.13%
2021/08/05	5	60.04	1	60.30	59.90	4	3,050	0.13%
2021/08/04	2	59.85	2	59.70	59.60	0	3,035	0.00%
2021/08/03	1	59.20	1	59.80	59.10	0	3,032	0.00%
2021/07/30	2	62.55	15	62.15	61.50	-13	2,886	-0.45%
2021/07/29	22	61.29	9	62.04	60.40	13	2,757	0.47%
2021/07/28	0	0.00	2	59.25	60.00	-2	2,410	-0.08%
2021/07/27	2	58.65	1	58.60	58.40	1	2,344	0.04%
2021/07/26	5	59.02	8	59.39	59.70	-3	2,337	-0.13%
2021/07/23	2	57.55	4	58.15	58.10	-2	2,338	-0.09%
2021/07/21	1	56.80	0	0.00	55.30	1	2,335	0.04%
2021/07/20	1	56.70	0	0.00	56.40	1	2,334	0.04%
2021/07/16	0	0.00	1	58.00	58.00	-1	2,427	-0.04%
2021/07/15	2	58.60	0	0.00	58.40	2	2,458	0.08%
2021/07/14	0	0.00	2	58.45	59.50	-2	2,481	-0.08%
2021/07/12	1	56.70	3	56.40	56.70	-2	2,422	-0.08%
2021/07/09	5	56.88	2	56.60	56.60	3	2,449	0.12%
2021/07/08	0	0.00	2	57.90	57.50	-2	2,510	-0.08%
2021/07/07	1	57.50	1	57.40	57.00	0	2,518	0.00%
2021/07/06	1	57.40	0	0.00	56.90	1	2,540	0.04%
2021/07/02	0	0.00	2	56.95	57.00	-2	2,582	-0.08%
2021/07/01	3	56.17	3	56.00	56.00	0	2,584	0.00%
2021/06/30	3	56.97	0	0.00	57.00	3	2,601	0.12%
2021/06/29	1	56.00	0	0.00	55.50	1	2,602	0.04%
2021/06/28	1	56.40	1	56.60	56.70	0	2,602	0.00%
2021/06/25	1	55.80	1	55.50	55.20	0	2,605	0.00%
2021/06/23	3	53.57	3	54.10	54.50	0	2,648	0.00%
2021/06/22	3	52.60	3	53.20	52.70	0	2,760	0.00%
2021/06/21	0	0.00	0	52.90	52.10	0	2,788	0.00%
2021/06/18	1	53.60	1	53.40	54.10	0	2,806	0.00%
2021/06/10	0	0.00	1	52.30	52.20	-1	3,295	-0.03%
2021/06/09	2	52.00	1	52.00	51.60	1	3,380	0.03%
2021/06/04	0	0.00	4	52.60	52.80	-4	3,761	-0.11%
2021/06/03	4	52.48	1	52.20	52.30	3	3,825	0.08%
2021/06/02	0	0.00	2	52.40	52.30	-2	3,852	-0.05%
2021/05/25	0	0.00	2	52.60	52.80	-2	4,305	-0.05%
2021/05/24	2	50.60	6	51.10	51.40	-4	4,431	-0.09%
2021/05/21	3	50.97	4	51.20	51.00	-1	4,569	-0.02%
2021/05/20	1	50.10	2	50.80	50.50	-1	4,730	-0.02%
2021/05/19	2	50.40	5	50.40	50.20	-3	4,839	-0.06%
2021/05/18	9	50.36	6	51.48	51.50	3	5,028	0.06%
2021/05/17	2	49.25	2	50.50	50.50	0	5,222	0.00%
2021/05/12	2	50.00	1	48.20	50.50	1	5,974	0.02%
2021/05/11	2	53.20	0	0.00	53.40	2	6,523	0.03%
2021/05/10	3	57.30	2	57.90	56.30	1	6,778	0.01%
2021/05/07	3	57.43	0	0.00	57.40	3	7,076	0.04%
2021/05/03	0	0.00	1	61.00	59.90	-1	7,874	-0.01%
2021/04/23	0	59.80	0	0.00	59.50	0	8,950	0.00%
2021/04/22	1	60.60	0	0.00	59.50	1	9,136	0.01%
2021/04/20	0	0.00	3	62.87	62.80	-3	9,662	-0.03%
2021/04/19	0	0.00	3	61.40	61.40	-3	9,696	-0.03%
2021/04/16	5	60.94	1	61.20	61.10	4	9,702	0.04%
2021/04/15	0	0.00	2	61.40	61.80	-2	9,705	-0.02%
2021/04/14	1	59.50	2	59.30	60.00	-1	9,741	-0.01%
2021/04/13	0	0.00	2	61.20	60.40	-2	9,761	-0.02%
2021/04/09	6	62.78	123	62.19	62.10	-117	9,773	-1.20%	大賣/鉅額交易
2021/04/07	0	0.00	1	63.00	62.80	-1	9,847	-0.01%
2021/04/06	1	61.60	2	62.00	62.00	-1	9,888	-0.01%
2021/04/01	3	62.33	0	0.00	62.30	3	9,866	0.03%
2021/03/31	1	64.00	0	0.00	63.60	1	9,826	0.01%
2021/03/30	0	0.00	6	63.72	64.00	-6	9,797	-0.06%
2021/03/29	0	0.00	4	62.60	62.80	-4	9,781	-0.04%
2021/03/26	0.1	62.00	0	0.00	62.40	0.1	9,785	0.00%
2021/03/25	8.1	61.64	1	62.60	61.10	7.1	9,767	0.07%
2021/03/24	1	63.10	0	0.00	63.40	1	9,730	0.01%
2021/03/23	3.1	63.78	34	63.64	63.70	-30.9	9,775	-0.32%
2021/03/22	8.2	65.54	0	0.00	64.80	8.2	9,745	0.08%
2021/03/19	1.4	64.14	1	65.70	65.80	0.4	9,687	0.00%
2021/03/18	2	64.40	0	0.00	64.80	2	9,600	0.02%
2021/03/16	0	0.00	9	63.57	64.20	-9	9,585	-0.09%
2021/03/15	0.1	63.91	0	0.00	64.10	0.1	9,611	0.00%
2021/03/12	3	65.33	1	64.71	64.70	2	9,597	0.02%
2021/03/11	1	65.00	4	65.68	65.70	-3	9,602	-0.03%
2021/03/10	2	63.50	6	63.70	64.20	-4	9,550	-0.04%
2021/03/09	1	60.50	0	0.00	61.90	1	9,537	0.01%
2021/03/05	0	0.00	1	60.60	60.70	-1	9,768	-0.01%
2021/03/03	2	60.60	2	61.20	61.00	0	9,755	0.00%
2021/03/02	2	61.85	1	61.10	60.50	1	9,771	0.01%
2021/02/26	4	61.58	4	61.98	61.00	0	9,731	0.00%
2021/02/25	6	65.33	6	64.38	64.10	0	9,661	0.00%
2021/02/24	0.4	63.90	7	64.96	65.00	-6.6	9,547	-0.07%
2021/02/23	6.2	63.78	0	0.00	63.10	6.2	9,452	0.07%
2021/02/22	2.3	65.79	2	66.60	64.80	0.3	9,440	0.00%
2021/02/19	4.1	65.33	1	65.30	65.40	3.1	9,336	0.03%
2021/02/18	2	63.60	6	63.93	64.20	-4	9,277	-0.04%
2021/02/17	13	64.68	13	64.05	64.90	0	9,156	0.00%
2021/02/05	112	61.09	32	61.41	60.80	80	8,941	0.89%	大買/
2021/02/04	6	59.92	4	60.13	60.30	2	8,638	0.02%
2021/02/03	1	59.00	3	58.77	58.90	-2	8,623	-0.02%
2021/02/02	5	59.12	8	59.59	59.90	-3	8,293	-0.04%
2021/02/01	8	57.03	20	56.82	57.90	-12	7,781	-0.15%
2021/01/29	16	57.32	33	56.21	55.70	-17	7,690	-0.22%
2021/01/28	0	0.00	1.2	54.91	56.00	-1.2	7,533	-0.02%
2021/01/27	0.2	52.90	23	54.68	54.50	-22.9	7,387	-0.31%
2021/01/26	4	54.10	6	56.29	53.90	-2	7,305	-0.03%
2021/01/25	6	55.33	1	54.40	55.80	5	7,138	0.07%
2021/01/22	0	0.00	1	54.50	54.30	-1	7,269	-0.01%
2021/01/21	5	53.40	4	53.78	53.90	1	7,174	0.01%
2021/01/20	2	53.50	1	55.50	53.50	1	7,055	0.01%
2021/01/19	4	54.12	4	54.05	54.50	0	6,859	0.00%
2021/01/18	129	53.97	5	53.96	54.20	124	6,599	1.88%	大買/鉅額交易
2021/01/15	2	51.60	0	0.00	52.40	2	6,168	0.03%
2021/01/14	3	52.03	6	51.77	52.30	-3	6,031	-0.05%
2021/01/13	1	49.30	9	49.18	49.15	-8	5,572	-0.14%
2021/01/12	1	47.65	0	0.00	47.80	1	5,425	0.02%
2021/01/11	1	48.35	1	48.25	48.25	0	5,352	0.00%
2021/01/08	1	48.80	1	48.40	48.70	0	5,373	0.00%
2021/01/07	0	0.00	4	48.40	48.70	-4	5,446	-0.07%
2021/01/06	6	48.36	1	47.60	47.50	5	5,412	0.09%
2020/12/31	2	48.90	1	49.05	48.75	1	5,357	0.02%
2020/12/30	2	48.80	4	49.06	49.00	-2	5,348	-0.04%
2020/12/29	3	48.03	3	48.18	48.40	0	5,288	0.00%
2020/12/28	1	47.20	1	47.20	47.15	0	5,226	0.00%
2020/12/22	2	47.60	4	47.55	46.80	-2	5,254	-0.04%
2020/12/21	3	47.70	1	47.75	47.75	2	5,272	0.04%
2020/12/18	5	48.80	7	49.31	48.55	-2	5,259	-0.04%
2020/12/17	5	48.53	8	48.83	49.15	-3	5,210	-0.06%
2020/12/16	6	48.22	6	48.48	48.50	0	5,207	0.00%
2020/12/15	11	48.53	10	47.96	47.85	1	5,235	0.02%
2020/12/14	4	48.66	0	0.00	48.50	4	5,193	0.08%
2020/12/11	1	47.35	2	47.98	48.50	-1	5,192	-0.02%
2020/12/10	2	47.85	1	47.90	47.95	1	5,300	0.02%
2020/12/09	2	49.13	3	49.20	48.75	-1	5,271	-0.02%
2020/12/08	12	49.08	3	49.05	48.85	9	5,257	0.17%
2020/12/07	7	48.80	4	49.11	49.00	3	5,276	0.06%
2020/12/04	5	48.57	1	48.75	48.50	4	5,253	0.08%
2020/12/03	10	48.85	16	48.88	49.00	-6	5,292	-0.11%
2020/12/02	2.2	48.58	3	48.80	48.80	-0.8	5,298	-0.02%
2020/12/01	4	46.31	4	46.41	46.70	0	5,159	0.00%
2020/11/30	2	46.95	1	46.70	46.70	1	5,194	0.02%
2020/11/27	4.2	46.95	1	47.25	47.15	3.2	5,235	0.06%
2020/11/26	6	47.01	10	47.00	46.95	-4	5,295	-0.08%
2020/11/24	3	48.18	2	47.15	47.15	1	5,339	0.02%
2020/11/23	1	47.70	4	47.73	48.10	-3	5,487	-0.05%
2020/11/20	8	47.94	8	47.92	47.85	0	5,969	0.00%
2020/11/19	11.1	48.00	14	47.90	48.00	-2.9	6,280	-0.05%
2020/11/18	2	47.03	2	46.98	47.15	0	6,249	0.00%
2020/11/17	8	47.29	4	47.05	47.05	4	6,220	0.06%
2020/11/16	6	47.65	13	47.77	47.60	-7	6,230	-0.11%
2020/11/13	8	46.90	18	47.03	47.05	-10	6,161	-0.16%
2020/11/12	8	46.78	9	46.94	46.75	-1	6,162	-0.02%
2020/11/11	15	47.14	2	47.28	46.95	13	6,126	0.21%
2020/11/10	6	46.98	0	0.00	46.85	6	5,999	0.10%
2020/11/09	6	46.81	6	46.99	46.80	0	5,921	0.00%
2020/11/06	5.2	47.01	7	47.02	47.15	-1.8	5,840	-0.03%
2020/11/05	1	45.80	15	46.29	46.65	-14	5,665	-0.25%
2020/11/04	7	45.83	4	45.95	45.45	3	5,552	0.05%
2020/11/03	1	45.55	5	45.63	45.70	-4	5,484	-0.07%
2020/11/02	6	44.89	0	0.00	45.25	6	5,409	0.11%
2020/10/30	15	44.94	4.1	45.57	44.40	10.9	5,310	0.21%
2020/10/29	1	43.65	30	42.72	43.65	-29	5,029	-0.58%
2020/10/28	0.1	44.40	3	43.48	43.45	-2.9	5,112	-0.06%
2020/10/26	1	44.90	4	44.95	44.65	-3	5,205	-0.06%
2020/10/23	0	0.00	10	44.71	44.80	-10	5,215	-0.19%
2020/10/22	28	44.65	10	44.51	44.70	18	5,215	0.35%
2020/10/21	2	44.08	0	0.00	44.25	2	5,173	0.04%
2020/10/20	3	44.37	0	0.00	44.25	3	5,212	0.06%
2020/10/16	3	44.67	10	43.96	44.05	-7	5,293	-0.13%
2020/10/15	33	45.24	5	45.33	45.00	28	5,344	0.52%
2020/10/14	2	44.70	2	44.65	44.60	0	5,391	0.00%
2020/10/13	3	43.68	3	44.03	44.05	0	5,530	0.00%
2020/10/12	1	44.55	2	44.60	44.00	-1	5,589	-0.02%
2020/10/06	3	43.87	2	43.90	43.90	1	5,709	0.02%
2020/10/05	1	42.80	11	42.78	43.00	-10	5,753	-0.17%
2020/09/29	5	42.65	8	42.51	42.65	-3	5,923	-0.05%
2020/09/28	0	0.00	8	42.01	41.95	-8	6,092	-0.13%
2020/09/25	3	43.00	1	41.50	42.00	2	6,222	0.03%
2020/09/23	12	43.33	3	43.00	43.10	9	6,195	0.15%
2020/09/22	9	43.57	2.1	43.88	43.40	6.9	6,191	0.11%
2020/09/21	2	43.63	4	43.60	43.00	-2	6,186	-0.03%
2020/09/18	3	44.90	11	44.54	44.55	-8	6,214	-0.13%
2020/09/17	1	44.40	0	0.00	44.60	1	6,310	0.02%
2020/09/16	10	44.89	0	0.00	44.60	10	6,286	0.16%
2020/09/15	5	44.79	14	44.88	45.40	-9	6,253	-0.14%
2020/09/14	9	43.87	5	43.79	44.05	4	6,179	0.06%
2020/09/11	4	43.33	1	43.90	42.85	3	6,184	0.05%
2020/09/10	3	43.38	12	43.15	43.65	-9	6,151	-0.15%
2020/09/09	4	43.46	6	43.76	43.40	-2	6,100	-0.03%
2020/09/08	6	43.28	3	43.20	43.15	3	6,056	0.05%
2020/09/07	23	44.26	33	44.33	43.80	-10	5,985	-0.17%
2020/09/04	0	0.00	3	41.70	44.00	-3	5,950	-0.05%
2020/09/03	2	43.40	1	43.40	42.50	1	5,931	0.02%
2020/09/02	17	43.65	1	42.90	42.90	16	5,994	0.27%
2020/09/01	1	43.85	7	44.29	43.90	-6	5,970	-0.10%
2020/08/31	1	45.00	0	0.00	44.70	1	5,915	0.02%
2020/08/28	3	46.45	0	0.00	45.85	3	5,923	0.05%
2020/08/27	5	46.15	8	46.56	46.40	-3	5,964	-0.05%
2020/08/26	11	46.46	28	46.65	46.55	-17	5,783	-0.29%
2020/08/25	5	44.71	2	44.00	45.00	3	5,292	0.06%
2020/08/24	5	41.44	5	41.90	42.45	0	4,943	0.00%
2020/08/21	0	0.00	2	39.80	40.00	-2	4,879	-0.04%
2020/08/20	5	39.07	4	39.04	39.35	1	4,855	0.02%
2020/08/19	0	0.00	5	40.65	40.60	-5	4,778	-0.10%
2020/08/18	6	41.13	2	40.90	40.95	4	4,762	0.08%
2020/08/17	0.1	41.95	0	0.00	41.45	0.1	4,754	0.00%
2020/08/14	1	41.20	0	0.00	41.30	1	4,764	0.02%
2020/08/13	2	41.65	1	41.65	41.35	1	4,785	0.02%
2020/08/12	1	41.50	0	0.00	41.25	1	4,800	0.02%
2020/08/11	0	0.00	1	41.60	41.70	-1	4,801	-0.02%
2020/08/07	1	42.35	24	42.27	42.25	-23	4,820	-0.48%
2020/08/06	10	42.11	1	41.90	41.90	9	4,902	0.18%
2020/08/05	11	42.30	10	42.63	42.15	1	4,965	0.02%
2020/08/04	19.1	41.79	35	42.12	42.30	-15.9	4,934	-0.32%
2020/08/03	1	42.40	2	41.45	41.50	-1	4,939	-0.02%
2020/07/31	6	41.20	1	41.40	41.85	5	4,860	0.10%
2020/07/30	9	41.01	8	41.68	41.75	1	4,821	0.02%
2020/07/29	2	40.58	12	40.37	40.35	-10	4,748	-0.21%
2020/07/28	3	41.28	25	40.32	40.15	-22	4,759	-0.46%
2020/07/27	3	41.43	8	40.88	40.85	-5	4,806	-0.10%
2020/07/24	4	42.98	2	42.75	41.70	2	4,789	0.04%
2020/07/23	6	43.08	0	0.00	43.00	6	4,732	0.13%
2020/07/22	2	42.68	9	43.33	43.65	-7	4,701	-0.15%
2020/07/21	15	42.73	0	0.00	42.50	15	4,640	0.32%
2020/07/20	3	42.88	2	43.28	42.95	1	4,574	0.02%
2020/07/17	7	46.63	0	0.00	46.30	7	4,432	0.16%
2020/07/16	5	46.15	14	46.00	46.00	-9	4,292	-0.21%
2020/07/15	3	46.08	3	46.20	45.95	0	4,248	0.00%
2020/07/14	5	46.03	7	45.77	45.60	-2	4,313	-0.05%
2020/07/13	8	46.04	0	0.00	45.90	8	4,271	0.19%
2020/07/10	13	46.97	6	46.74	46.55	7	4,210	0.17%
2020/07/09	3	47.95	1	47.80	47.85	2	4,137	0.05%
2020/07/08	2	47.28	0	0.00	47.35	2	4,053	0.05%
2020/07/07	1	47.70	0	0.00	47.70	1	3,978	0.03%
2020/07/06	19	48.78	3	48.85	48.75	16	3,839	0.42%
2020/07/03	2	48.68	1	48.60	48.60	1	3,754	0.03%
2020/07/02	11	48.43	4	48.26	48.55	7	3,762	0.19%
2020/07/01	22	48.34	1	48.50	48.50	21	3,760	0.56%
2020/06/30	1.1	47.27	1	47.90	47.90	0.1	3,753	0.00%
2020/06/29	3	47.00	1	46.80	46.15	2	3,738	0.05%
2020/06/24	4	48.18	0	0.00	47.75	4	3,646	0.11%
2020/06/23	1	49.05	1	49.25	49.40	0	3,540	0.00%
2020/06/22	11	49.46	0	0.00	49.20	11	3,532	0.31%
2020/06/19	20	50.57	2	50.00	49.95	18	3,536	0.51%
2020/06/18	7	49.49	6	49.83	50.90	1	3,480	0.03%
2020/06/17	0	0.00	1	48.70	48.80	-1	3,430	-0.03%
2020/06/16	0	0.00	2	49.10	49.00	-2	3,443	-0.06%
2020/06/15	6	48.46	4	49.09	48.05	2	3,481	0.06%
2020/06/12	7	47.92	12	49.15	49.10	-5	3,496	-0.14%
2020/06/11	7	49.77	2	50.90	49.20	5	3,480	0.14%
2020/06/10	5	51.66	2	51.70	52.10	3	3,405	0.09%
2020/06/09	2	50.40	1.1	49.82	51.30	0.9	3,344	0.03%
2020/06/08	0	0.00	2	49.00	49.50	-2	3,269	-0.06%
2020/06/05	1	49.45	1	49.55	49.55	0	3,237	0.00%
2020/06/03	0	0.00	21	49.43	50.00	-21	3,227	-0.65%
2020/06/02	19	48.31	0	0.00	48.40	19	3,117	0.61%
2020/06/01	1	46.75	1	47.00	47.50	0	3,088	0.00%
2020/05/28	1	47.15	1	47.35	47.35	0	3,094	0.00%
2020/05/27	2	46.95	3	47.02	46.90	-1	3,085	-0.03%
2020/05/26	1	47.10	1	46.90	46.75	0	3,115	0.00%
2020/05/22	1	46.70	1	46.65	46.30	0	3,197	0.00%
2020/05/21	3	47.10	3	46.93	46.80	0	3,196	0.00%
2020/05/20	1	46.65	2	46.53	46.90	-1	3,181	-0.03%
2020/05/18	4	47.41	5	47.33	47.00	-1	3,246	-0.03%
2020/05/15	3	48.32	3	47.75	47.95	0	3,274	0.00%
2020/05/14	1	48.25	0	0.00	47.80	1	3,272	0.03%
2020/05/13	4	49.56	2	49.93	50.40	2	3,215	0.06%
2020/05/12	5	48.54	6	48.72	49.65	-1	3,169	-0.03%
2020/05/11	4	48.05	4	48.00	48.00	0	3,115	0.00%
2020/05/08	7	48.01	5	47.70	47.65	2	3,110	0.06%
2020/05/06	4	46.53	9	46.56	46.35	-5	3,107	-0.16%
2020/05/05	1	46.00	1	45.85	46.00	0	3,148	0.00%
2020/05/04	6	45.63	6	45.69	45.50	0	3,161	0.00%
2020/04/30	1	47.20	4	47.40	47.10	-3	3,151	-0.10%
2020/04/29	2	48.15	0	0.00	47.80	2	3,149	0.06%
2020/04/28	2	47.80	1	47.80	47.80	1	3,161	0.03%
2020/04/27	2	47.33	1	47.50	47.40	1	3,240	0.03%
2020/04/24	5	46.75	0	0.00	46.60	5	3,258	0.15%
2020/04/20	1	47.90	1	48.00	48.20	0	3,253	0.00%
2020/04/17	0	0.00	1	47.05	47.75	-1	3,221	-0.03%
2020/04/16	1.1	45.33	2	45.75	46.05	-0.9	3,149	-0.03%
2020/04/15	1	44.70	0	0.00	44.45	1	3,145	0.03%
2020/04/14	1	43.50	1	43.70	44.00	0	3,159	0.00%
2020/04/10	1	44.25	1	43.80	43.80	0	3,188	0.00%
2020/04/09	0	0.00	1	43.90	44.25	-1	3,222	-0.03%
2020/04/07	4	41.60	5	41.73	42.40	-1	3,174	-0.03%
2020/04/06	5	40.28	3	40.42	40.40	2	3,131	0.06%
2020/04/01	2	39.40	2	39.15	40.00	0	3,106	0.00%
2020/03/31	2	39.28	1	38.90	38.60	1	3,078	0.03%
2020/03/30	1	37.45	1	37.90	38.60	0	3,049	0.00%
2020/03/27	0	0.00	1	39.60	38.70	-1	3,043	-0.03%
2020/03/26	2	39.08	1	39.05	38.65	1	3,014	0.03%
2020/03/25	1	39.40	3	39.50	39.40	-2	3,008	-0.07%
2020/03/24	1	37.25	0	0.00	36.50	1	2,964	0.03%
2020/03/20	1	35.20	1	35.55	36.55	0	2,945	0.00%
2020/03/19	1	34.05	0	0.00	34.00	1	2,929	0.03%
2020/03/18	3	39.10	3	37.88	37.75	0	2,896	0.00%
2020/03/17	2	38.65	6	39.58	39.30	-4	2,899	-0.14%
2020/03/16	4	41.41	5	40.98	40.00	-1	2,936	-0.03%
2020/03/13	2	39.20	4	39.53	41.00	-2	2,914	-0.07%
2020/03/12	3	45.45	3	42.75	42.95	0	2,885	0.00%
2020/03/11	4	46.75	4	47.20	46.70	0	2,843	0.00%
2020/03/10	1	44.70	1	45.10	46.10	0	2,833	0.00%
2020/03/09	1	47.55	21	45.91	45.30	-20	2,855	-0.70%
2020/03/06	20	48.35	0	0.00	48.30	20	2,814	0.71%
2020/03/05	1	49.00	2	49.33	49.15	-1	2,852	-0.04%
2020/03/04	2	48.53	2	48.30	48.35	0	2,891	0.00%
2020/03/03	1	49.30	0	0.00	49.00	1	2,901	0.03%
2020/03/02	1	48.95	1	49.25	48.50	0	2,884	0.00%
2020/02/27	2	50.35	4	49.39	48.95	-2	2,867	-0.07%
2020/02/26	6	50.58	6	50.42	50.10	0	2,879	0.00%
2020/02/25	4	50.58	4	50.90	51.00	0	2,863	0.00%
2020/02/24	2	51.95	2	51.80	51.80	0	2,903	0.00%
2020/02/21	3	53.37	1	53.10	52.90	2	2,933	0.07%
2020/02/20	2	53.80	4	53.20	53.20	-2	2,964	-0.07%
2020/02/19	5	53.70	3	53.60	53.50	2	2,975	0.07%
2020/02/17	3	53.17	2	53.35	53.50	1	3,061	0.03%
2020/02/14	2	53.30	0	0.00	53.20	2	3,177	0.06%
2020/02/13	2	53.50	1	53.40	53.20	1	3,287	0.03%
2020/02/12	2	52.80	1	52.50	52.80	1	3,369	0.03%
2020/02/10	0	0.00	2	51.30	51.20	-2	3,575	-0.06%
2020/02/07	2	52.50	2	52.80	52.40	0	3,887	0.00%
2020/02/06	6	52.05	6	52.50	52.80	0	4,146	0.00%
2020/02/05	1	52.60	0	0.00	52.10	1	4,369	0.02%
2020/02/04	2	52.05	1	52.30	52.10	1	4,586	0.02%
2020/02/03	5	49.17	5	49.63	51.00	0	4,680	0.00%
2020/01/31	7	53.14	7	53.43	53.00	0	4,735	0.00%
2020/01/20	3.1	59.27	1	59.10	59.10	2.1	5,266	0.04%
2020/01/17	1	59.80	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1.1	59.98	1	59.40	59.40	0.1	5,400	0.00%
2020/01/15	1	59.80	1	60.10	59.80	0	5,465	0.00%
2020/01/14	2	60.50	2	60.60	60.70	0	5,703	0.00%
2020/01/13	2	60.15	2	60.30	60.30	0	5,772	0.00%
2020/01/10	2	59.95	2	59.95	59.60	0	5,861	0.00%
2020/01/09	3	60.10	2	60.10	59.70	1	5,932	0.02%
2020/01/08	3	60.63	3	60.47	59.70	0	6,020	0.00%
2020/01/06	2	62.55	2	62.10	62.10	0	6,167	0.00%
2020/01/02	1	63.50	1	64.10	64.10	0	6,331	0.00%
2019/12/31	0	0.00	1	63.10	63.40	-1	6,429	-0.02%
2019/12/30	2	63.55	2	63.40	63.30	0	6,658	0.00%
2019/12/27	2	63.40	2	63.20	63.20	0	6,869	0.00%
2019/12/25	2	62.60	2	62.60	62.60	0	7,195	0.00%
2019/12/24	1	62.90	1	62.30	62.30	0	7,296	0.00%
2019/12/23	0.1	63.00	0	0.00	62.80	0.1	7,328	0.00%
2019/12/20	0.4	63.60	0	0.00	62.60	0.4	7,369	0.00%
2019/12/19	1	62.40	0	0.00	62.50	1	7,607	0.01%
2019/12/18	0.1	62.50	0	0.00	62.40	0.1	7,631	0.00%
2019/12/17	0.2	63.10	0	0.00	62.80	0.2	7,667	0.00%
2019/12/16	2	62.70	17	62.31	62.90	-15	7,693	-0.19%
2019/12/13	6	62.10	3	62.10	61.90	3	7,714	0.04%
2019/12/12	1	63.40	2	63.55	62.90	-1	7,743	-0.01%
2019/12/11	15	63.40	3	63.97	63.30	12	7,751	0.15%
2019/12/10	1	63.40	3	63.43	63.50	-2	7,871	-0.03%
2019/12/09	2	63.30	0	0.00	63.40	2	8,005	0.02%
2019/12/05	15	63.70	30	63.59	63.30	-15	8,208	-0.18%
2019/12/04	2	63.00	1	63.10	62.70	1	8,454	0.01%
2019/12/03	1.1	61.73	1	61.60	61.70	0.1	8,485	0.00%
2019/12/02	3	61.47	2	60.95	61.20	1	8,479	0.01%
2019/11/29	2	62.50	0	0.00	62.50	2	8,447	0.02%
2019/11/28	15	64.30	0	0.00	63.80	15	8,477	0.18%
2019/11/27	1.1	63.92	0	0.00	64.00	1.1	8,499	0.01%
2019/11/25	1	64.00	2	64.15	63.70	-1	8,510	-0.01%
2019/11/22	3	63.93	0	0.00	63.90	3	8,547	0.04%
2019/11/21	3.1	64.15	0	0.00	64.30	3.1	8,765	0.04%
2019/11/20	1	65.30	3	65.43	65.30	-2	8,814	-0.02%
2019/11/19	2	67.10	1	66.00	66.00	1	9,166	0.01%
2019/11/18	1	66.60	2	66.90	66.70	-1	9,281	-0.01%
2019/11/15	1	66.70	2	66.70	66.40	-1	9,341	-0.01%
2019/11/14	11	67.39	22	67.68	67.10	-11	9,384	-0.12%
2019/11/13	0	0.00	2	66.65	66.90	-2	9,347	-0.02%
2019/11/12	1.1	65.99	0	0.00	65.90	1.1	9,479	0.01%
2019/11/11	2.2	65.46	3	64.70	64.00	-0.8	9,646	-0.01%
2019/11/08	1	66.40	12	67.01	66.90	-11	9,641	-0.11%
2019/11/07	5	66.74	3	66.53	66.30	2	9,805	0.02%
2019/11/06	21	67.00	4	67.43	66.60	17	9,818	0.17%
2019/11/05	1	66.30	11	67.23	66.50	-10	9,702	-0.10%
2019/11/04	2	65.85	1	65.60	65.60	1	9,686	0.01%
2019/11/01	4.1	63.83	1	64.80	63.90	3.1	9,845	0.03%
2019/10/31	2	65.00	6	64.72	65.00	-4	10,188	-0.04%
2019/10/30	2.1	64.02	0	0.00	63.90	2.1	10,575	0.02%
2019/10/29	20	66.01	39	66.80	64.60	-19	10,517	-0.18%
2019/10/28	2	64.60	1	64.40	64.40	1	10,022	0.01%
2019/10/25	0	0.00	4	64.38	64.20	-4	9,933	-0.04%
2019/10/24	13	63.75	5	63.84	64.00	8	9,892	0.08%
2019/10/23	4	62.90	0	0.00	62.70	4	9,849	0.04%
2019/10/22	19.1	64.45	0	0.00	63.10	19.1	9,833	0.19%
2019/10/21	3	63.90	3	64.10	64.30	0	9,599	0.00%
2019/10/18	1.1	63.45	0	0.00	63.40	1.1	9,584	0.01%
2019/10/17	0.1	63.50	1	63.30	63.30	-0.9	9,579	-0.01%
2019/10/16	2.2	62.91	2	63.05	63.30	0.2	9,571	0.00%
2019/10/15	0	0.00	2	63.40	62.30	-2	9,508	-0.02%
2019/10/14	3	62.63	2	62.65	62.30	1	9,441	0.01%
2019/10/09	8	62.50	5	63.06	62.20	3	9,397	0.03%
2019/10/08	4	63.58	3	63.50	62.60	1	9,464	0.01%
2019/10/07	6	63.22	11	63.76	63.70	-5	9,548	-0.05%
2019/10/04	6	63.18	3	63.40	62.50	3	9,463	0.03%
2019/10/03	7	62.96	11.2	63.05	63.60	-4.2	9,263	-0.05%
2019/10/02	3	62.33	1	62.40	62.50	2	9,151	0.02%
2019/10/01	0	0.00	3	61.90	61.00	-3	8,990	-0.03%
2019/09/27	3	59.07	1	59.60	59.10	2	8,875	0.02%
2019/09/25	1	60.90	0	0.00	61.00	1	8,887	0.01%
2019/09/24	3.1	62.69	8	62.29	61.50	-4.9	9,042	-0.05%
2019/09/23	1	61.70	0	0.00	61.20	1	8,835	0.01%
2019/09/19	4	60.50	0	0.00	60.30	4	8,815	0.05%
2019/09/18	1	60.60	0	0.00	61.10	1	8,834	0.01%
2019/09/16	1	62.00	0	0.00	61.30	1	8,788	0.01%
2019/09/12	1	62.90	7	62.84	62.40	-6	8,809	-0.07%
2019/09/11	6	61.90	2	61.80	61.80	4	8,800	0.05%
2019/09/10	4	61.53	14.2	61.52	61.80	-10.2	8,753	-0.12%
2019/09/09	0	0.00	3	60.53	60.30	-3	8,612	-0.03%
2019/09/06	5	60.96	36	61.53	59.80	-31	8,539	-0.36%
2019/09/05	2	60.10	1	60.10	59.70	1	8,305	0.01%
2019/09/04	3	59.07	15	59.06	59.20	-12	8,278	-0.14%
2019/09/03	0.1	58.40	0	0.00	58.80	0.1	8,340	0.00%
2019/09/02	0.1	59.60	0	0.00	59.10	0.1	8,384	0.00%
2019/08/30	2	58.90	0	0.00	59.10	2	8,349	0.02%
2019/08/27	0	0.00	1	58.10	57.50	-1	8,496	-0.01%
2019/08/26	23	58.34	1	57.60	56.70	22	8,490	0.26%
2019/08/23	1.1	61.86	0	0.00	61.20	1.1	8,348	0.01%
2019/08/22	9	63.52	7	63.77	62.20	2	8,279	0.02%
2019/08/21	0	0.00	1	61.30	61.80	-1	7,926	-0.01%
2019/08/20	16	61.06	4	60.45	60.20	12	7,874	0.15%
2019/08/19	17	59.95	9	60.33	60.70	8	7,874	0.10%
2019/08/15	13	59.84	0	0.00	59.00	13	7,687	0.17%
2019/08/14	8	61.69	12	61.88	62.20	-4	7,419	-0.05%
2019/08/13	1	61.00	8	60.04	59.70	-7	7,159	-0.10%
2019/08/12	4	60.15	1	60.70	60.00	3	7,064	0.04%
2019/08/08	4	59.15	4	58.83	58.70	0	6,838	0.00%
2019/08/07	9	59.32	1	59.40	58.40	8	6,678	0.12%
2019/08/06	11	59.05	4	57.33	60.40	7	6,522	0.11%
2019/08/05	15	60.23	16	60.46	58.60	-1	6,359	-0.02%
2019/08/02	14	59.24	16.1	59.58	59.90	-2.1	6,038	-0.03%
2019/08/01	7	57.93	10.6	57.52	58.80	-3.6	5,477	-0.07%
2019/07/31	0	0.00	1	53.60	53.50	-1	5,012	-0.02%
2019/07/30	4	52.45	4	52.08	51.90	0	4,981	0.00%
2019/07/26	4	53.25	1	53.30	53.30	3	5,047	0.06%
2019/07/25	4	52.85	5	53.66	53.80	-1	5,065	-0.02%
2019/07/24	1	51.70	1	53.40	52.90	0	5,037	0.00%
2019/07/22	3	51.87	1	52.10	51.80	2	5,137	0.04%
2019/07/19	1	53.20	2	53.55	53.50	-1	5,151	-0.02%
2019/07/18	2	53.60	0	0.00	53.00	2	5,120	0.04%
2019/07/16	2	55.85	11	56.05	55.80	-9	5,016	-0.18%
2019/07/15	4.2	56.18	4	56.08	55.70	0.2	4,967	0.00%
2019/07/12	3	56.63	2	56.10	56.20	1	4,950	0.02%
2019/07/11	15	57.87	16	57.48	56.80	-1	4,848	-0.02%
2019/07/10	1	55.10	0	0.00	55.50	1	4,634	0.02%
2019/07/09	1.2	55.52	1	54.60	54.60	0.2	4,693	0.00%
2019/07/08	0.1	56.00	0	0.00	55.40	0.1	4,791	0.00%
2019/07/05	8	54.93	1	55.30	55.50	7	4,967	0.14%
2019/07/04	3	54.80	0	0.00	55.10	3	4,986	0.06%
2019/07/03	1	55.30	0	0.00	54.50	1	5,013	0.02%
2019/07/02	2.1	55.46	2	56.05	55.60	0.1	5,148	0.00%
2019/07/01	0	0.00	7	56.46	56.50	-7	5,152	-0.14%
2019/06/28	1	55.20	0	0.00	54.10	1	5,017	0.02%
2019/06/27	5	54.88	1	54.90	55.00	4	5,004	0.08%
2019/06/26	0	0.00	1	54.40	54.10	-1	5,080	-0.02%
2019/06/25	3	55.33	3	54.67	54.40	0	5,124	0.00%
2019/06/24	1	55.30	0	0.00	55.70	1	5,088	0.02%
2019/06/21	2	55.30	0	0.00	55.00	2	5,125	0.04%
2019/06/20	3	55.67	2	55.50	55.60	1	5,133	0.02%
2019/06/19	1	53.20	1	53.80	56.30	0	5,108	0.00%
2019/06/18	1	52.80	1.2	52.05	52.50	-0.2	4,982	0.00%
2019/06/17	3	51.87	3	51.97	51.60	0	4,948	0.00%
2019/06/13	4	51.48	8	51.49	51.40	-4	4,970	-0.08%
2019/06/12	1	52.10	2	52.50	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	11	51.70	51.60	-11	5,001	-0.22%
2019/06/10	11	50.95	1	50.80	51.00	10	4,974	0.20%
2019/06/05	5	49.50	0	0.00	49.50	5	5,133	0.10%
2019/06/04	0	0.00	4	49.84	49.00	-4	5,069	-0.08%
2019/06/03	2	48.10	2	48.48	48.35	0	4,984	0.00%
2019/05/31	5	47.86	2	47.73	48.25	3	5,001	0.06%
2019/05/30	2.1	49.35	0	0.00	48.20	2.1	5,046	0.04%
2019/05/29	2	46.18	2	46.63	46.60	0	5,021	0.00%
2019/05/28	1	47.50	1	47.95	46.90	0	5,004	0.00%
2019/05/24	2	48.70	2	49.55	48.60	0	4,961	0.00%
2019/05/23	2.1	50.42	1	49.90	50.20	1.1	4,901	0.02%
2019/05/21	2	51.65	2	52.20	52.90	0	5,056	0.00%
2019/05/20	2	51.85	2	52.45	52.30	0	5,167	0.00%
2019/05/16	1	54.30	1	55.00	54.30	0	5,374	0.00%
2019/05/15	2	54.80	3	55.20	55.40	-1	5,567	-0.02%
2019/05/14	2	55.60	2	55.30	55.30	0	5,622	0.00%
2019/05/13	1	55.00	0	0.00	55.30	1	5,616	0.02%
2019/05/10	1	59.90	1	57.40	58.00	0	5,551	0.00%
2019/05/06	1.1	59.34	1	60.00	60.60	0.1	5,394	0.00%
2019/05/02	1	62.00	0	0.00	62.60	1	5,275	0.02%
2019/04/30	0	0.00	1	62.40	63.20	-1	5,230	-0.02%
2019/04/29	2	62.95	0	0.00	61.40	2	5,210	0.04%
2019/04/25	1	69.40	1	69.80	69.60	0	5,137	0.00%
2019/04/23	2	65.80	2	65.80	66.00	0	5,089	0.00%
2019/04/11	3	68.73	5	69.50	67.00	-2	5,076	-0.04%
2019/04/10	0	0.00	1	65.80	65.80	-1	4,800	-0.02%
2019/04/09	3	64.70	0	0.00	64.80	3	4,748	0.06%
2019/04/08	0	0.00	0.2	63.90	64.20	-0.2	4,694	0.00%
2019/04/03	3.1	63.07	4	62.53	61.90	-0.9	4,510	-0.02%
2019/04/02	1	60.70	2	61.80	61.90	-1	4,403	-0.02%
2019/04/01	2	60.70	0	0.00	60.00	2	4,335	0.05%
2019/03/29	1	60.50	1	61.20	60.70	0	4,286	0.00%
2019/03/27	0.1	59.80	0	0.00	59.50	0.1	4,149	0.00%
2019/03/26	0	0.00	1	59.50	60.00	-1	4,155	-0.02%
2019/03/25	2	58.05	1	59.00	57.90	1	4,125	0.02%
2019/03/21	1	61.20	1	60.90	61.00	0	4,009	0.00%
2019/03/20	1	60.40	1	60.70	60.90	0	3,961	0.00%
2019/03/13	0	0.00	1	62.50	62.50	-1	3,775	-0.03%
2019/03/12	7	62.33	7	62.41	62.00	0	3,727	0.00%
2019/03/11	1	59.20	1	59.60	59.80	0	3,536	0.00%
2019/03/08	2	57.60	2	58.60	58.00	0	3,562	0.00%
2019/03/05	0	0.00	10	60.80	60.10	-10	3,727	-0.27%
2019/03/04	2	58.55	10	60.08	59.40	-8	3,641	-0.22%
2019/02/27	0	0.00	5	58.30	58.20	-5	3,573	-0.14%
2019/02/26	5	57.30	1	58.80	57.70	4	3,559	0.11%
2019/02/25	1	58.80	0	0.00	58.50	1	3,532	0.03%
2019/02/21	4	58.23	2	58.00	58.00	2	3,517	0.06%
2019/02/20	6	59.08	8	58.96	59.00	-2	3,565	-0.06%
2019/02/19	9	60.02	9	59.00	59.70	0	3,543	0.00%
2019/02/15	1	54.90	2	55.95	56.70	-1	3,413	-0.03%
2019/02/14	1	55.20	2	56.85	55.00	-1	3,443	-0.03%
2019/02/13	1	52.10	1	52.50	53.50	0	3,282	0.00%
2019/02/12	2	51.00	13	51.97	51.60	-11	3,297	-0.33%
2019/02/11	1	51.40	0	0.00	50.90	1	3,287	0.03%
2019/01/30	5	51.00	3	51.10	50.40	2	3,265	0.06%
2019/01/29	8	50.70	0	0.00	50.70	8	3,257	0.25%
2019/01/25	1	49.95	6	49.87	50.30	-5	3,297	-0.15%
2019/01/22	5	48.90	0	0.00	48.55	5	3,339	0.15%
2019/01/21	0	0.00	3	49.70	49.65	-3	3,335	-0.09%
2019/01/18	1	48.75	1	48.80	49.10	0	3,372	0.00%
2019/01/17	4	49.01	6	48.81	47.90	-2	3,386	-0.06%
2019/01/14	1	50.30	1	49.55	49.65	0	3,218	0.00%
2019/01/10	1	49.50	11	48.85	49.85	-10	3,201	-0.31%
2019/01/09	19	47.92	11	47.59	48.45	8	3,096	0.26%
2019/01/04	7	43.73	2	43.08	43.55	5	2,957	0.17%
2019/01/03	2	46.10	0	0.00	44.60	2	2,948	0.07%
2018/12/27	1	43.85	1	43.85	43.70	0	2,941	0.00%
2018/12/24	2	43.48	2	43.45	43.40	0	3,009	0.00%
2018/12/18	0	0.00	1	44.15	43.60	-1	2,983	-0.03%
2018/12/14	3	43.03	6	43.48	42.95	-3	3,025	-0.10%
2018/12/13	1	44.05	2	43.95	44.45	-1	3,049	-0.03%
2018/12/12	5	45.00	2	45.33	45.00	3	3,048	0.10%
2018/12/11	1	43.95	0	0.00	43.95	1	3,047	0.03%
2018/12/10	2	43.60	1	44.10	44.35	1	3,060	0.03%
2018/12/06	6	44.73	2	44.25	44.40	4	3,087	0.13%
2018/12/05	1	45.85	3	46.75	47.50	-2	3,062	-0.07%
2018/12/04	7	47.19	5	47.59	46.90	2	3,072	0.07%
2018/12/03	2	47.55	3	48.32	48.60	-1	3,083	-0.03%
2018/11/30	1	44.10	1	46.35	46.00	0	3,069	0.00%
2018/11/29	3	43.75	13	44.03	44.45	-10	2,983	-0.34%
2018/11/28	6	42.24	8	42.05	42.30	-2	2,850	-0.07%
2018/11/27	3	40.73	4	41.04	41.20	-1	2,829	-0.04%
2018/11/26	7	41.15	2	41.53	40.95	5	2,806	0.18%
2018/11/23	3	40.63	0	0.00	40.60	3	2,806	0.11%
2018/11/22	9	41.42	2	41.40	41.30	7	2,808	0.25%
2018/11/20	0	0.00	5	42.53	42.60	-5	2,804	-0.18%
2018/11/19	25	42.80	25	42.85	42.30	0	2,752	0.00%
2018/11/16	0	0.00	12	40.88	41.10	-12	2,609	-0.46%
2018/11/15	9	39.39	0	0.00	39.45	9	2,533	0.36%
2018/11/14	1	40.95	11	40.93	40.80	-10	2,490	-0.40%
2018/11/13	6	40.25	17	38.62	40.05	-11	2,384	-0.46%
2018/11/12	3	37.90	21	37.16	37.50	-18	2,262	-0.80%
2018/11/09	44	37.82	13	36.42	36.50	31	2,214	1.40%
2018/11/08	0	0.00	11	39.66	39.50	-11	2,134	-0.52%
2018/11/07	5	38.81	1	38.65	38.50	4	2,098	0.19%
2018/11/06	6	39.20	0	0.00	38.85	6	2,098	0.29%
2018/11/05	7	40.34	0	0.00	39.90	7	2,094	0.33%
2018/11/02	0	0.00	25	40.45	41.00	-25	2,096	-1.19%
2018/10/31	26	41.20	1	41.10	41.60	25	2,161	1.16%
2018/10/30	2	39.50	2	39.65	39.95	0	2,176	0.00%
2018/10/29	1	40.25	1	40.10	39.95	0	2,189	0.00%
2018/10/26	4	40.65	5	40.48	40.00	-1	2,203	-0.05%
2018/10/25	4	41.94	2	41.05	40.90	2	2,219	0.09%
2018/10/18	0	0.00	20	44.10	44.00	-20	2,271	-0.88%
2018/10/17	0	0.00	2	44.85	44.00	-2	2,263	-0.09%
2018/10/12	0	0.00	2	42.03	43.95	-2	2,475	-0.08%
2018/10/11	5	43.29	0	0.00	43.05	5	2,478	0.20%
2018/10/09	5	48.77	4	47.80	47.80	1	2,458	0.04%
2018/10/08	2	48.85	2	48.93	49.20	0	2,459	0.00%
2018/10/05	6	48.06	18	47.96	47.75	-12	2,491	-0.48%
2018/10/03	4	51.35	3	50.47	50.40	1	2,488	0.04%
2018/10/02	3	51.30	2	51.55	51.40	1	2,458	0.04%
2018/10/01	2	49.30	1	50.10	50.40	1	2,422	0.04%
2018/09/18	0	0.00	2	48.13	48.20	-2	2,449	-0.08%
2018/09/14	4	47.50	4	47.88	48.45	0	2,438	0.00%
2018/09/13	1	47.15	1	47.35	46.85	0	2,424	0.00%
2018/09/12	2	47.48	2	47.05	48.00	0	2,438	0.00%
2018/09/10	12	49.84	0	0.00	48.00	12	2,440	0.49%
2018/09/07	7	50.99	2	50.95	51.30	5	2,415	0.21%
2018/09/06	2	55.10	0	0.00	53.80	2	2,382	0.08%
2018/08/30	20	58.30	0	0.00	57.70	20	2,359	0.85%
2018/08/28	1	56.20	1	58.10	59.00	0	2,385	0.00%
2018/08/21	2	56.65	2	55.80	55.80	0	2,325	0.00%
2018/08/17	1	58.50	1	58.30	57.60	0	2,340	0.00%
2018/08/16	1	57.30	1	57.70	58.00	0	2,365	0.00%
2018/08/15	1	59.60	1	58.20	58.10	0	2,373	0.00%
2018/08/14	0	0.00	1	57.70	59.00	-1	2,376	-0.04%
2018/08/13	2	56.95	0	0.00	56.80	2	2,417	0.08%
2018/08/08	2	60.15	2	60.15	60.40	0	2,374	0.00%
2018/08/07	10	60.65	6	60.48	60.00	4	2,353	0.17%
2018/08/03	1	56.80	0	0.00	57.10	1	2,265	0.04%
2018/08/02	0	0.00	1	56.80	56.50	-1	2,267	-0.04%
2018/08/01	2	56.35	0	0.00	57.70	2	2,247	0.09%
2018/07/31	3	57.27	0	0.00	57.50	3	2,207	0.14%
2018/07/30	0	0.00	1	57.30	56.50	-1	2,214	-0.05%
2018/07/27	0.2	56.40	1	56.20	56.40	-0.8	2,182	-0.04%
2018/07/26	1	54.70	0	0.00	54.80	1	2,166	0.05%
2018/07/23	2	55.70	2	55.20	55.20	0	2,183	0.00%
2018/07/20	1	54.00	2	55.15	55.80	-1	2,136	-0.05%
2018/07/19	1	53.70	0	0.00	53.40	1	2,080	0.05%
2018/07/18	1	52.70	1	52.60	52.60	0	2,038	0.00%
2018/07/17	1	52.90	1	53.10	53.10	0	2,021	0.00%
2018/07/16	0.1	53.80	0	0.00	52.90	0.1	2,047	0.00%
2018/07/12	0.1	53.00	0	0.00	52.50	0.1	2,022	0.00%
2018/07/11	2	53.30	2	53.10	53.00	0	2,051	0.00%
2018/07/10	1	55.50	0	0.00	54.30	1	2,046	0.05%
2018/07/06	2	54.90	2	55.05	54.90	0	2,053	0.00%
2018/07/05	2.1	56.05	2	54.90	54.90	0.1	2,063	0.00%
2018/07/03	0	0.00	1	60.50	59.80	-1	2,073	-0.05%
2018/06/29	2	61.50	1	61.70	61.80	1	2,057	0.05%
2018/06/22	2	58.15	1	58.70	58.90	1	1,967	0.05%
2018/06/21	3.1	60.43	2	59.20	59.00	1.1	1,976	0.05%
2018/06/20	3	59.94	3	60.30	60.50	0	1,999	0.00%
2018/06/19	2	61.85	1	61.90	61.30	1	2,030	0.05%
2018/06/15	1	61.50	0	0.00	61.50	1	2,026	0.05%
2018/06/14	1.1	61.16	0	0.00	61.10	1.1	2,064	0.05%
2018/06/13	4	61.28	4	61.90	61.80	0	2,054	0.00%
2018/06/12	2.2	61.49	2	60.90	60.80	0.2	2,089	0.01%
2018/06/11	4.1	61.72	4	61.65	61.70	0.1	2,085	0.00%
2018/06/08	0	0.00	1	62.80	62.10	-1	2,092	-0.05%
2018/06/07	18	63.84	18	63.13	63.10	0	2,104	0.00%
2018/06/06	1	62.00	0	0.00	62.60	1	2,076	0.05%
2018/06/05	1	59.70	1	59.20	59.20	0	2,032	0.00%
2018/06/04	3	58.20	4	58.85	58.80	-1	2,014	-0.05%
2018/06/01	4	57.85	3	57.60	57.60	1	2,017	0.05%
2018/05/25	3	57.60	3	57.10	57.70	0	2,240	0.00%
2018/05/24	2	55.80	2	56.85	57.50	0	2,353	0.00%
2018/05/23	1	55.80	1	56.80	56.50	0	2,358	0.00%
2018/05/21	7	55.67	7	56.16	56.90	0	2,449	0.00%
2018/05/15	1	57.10	1	57.50	56.90	0	2,500	0.00%
2018/05/14	1	57.40	0	0.00	57.20	1	2,529	0.04%
2018/05/04	6	56.95	0	0.00	56.70	6	2,594	0.23%
2018/05/03	10	58.60	0	0.00	58.00	10	2,649	0.38%
2018/04/30	1	57.00	1	57.70	60.50	0	2,767	0.00%
2018/04/26	0	0.00	10	59.10	58.60	-10	2,895	-0.35%
2018/04/23	1	61.20	1	61.00	60.80	0	3,067	0.00%
2018/04/17	1	61.30	1	62.20	62.00	0	3,406	0.00%
2018/04/11	0	0.00	10	63.00	62.10	-10	3,943	-0.25%
2018/04/10	10	61.40	0	0.00	61.30	10	3,984	0.25%
2018/04/02	0	0.00	1	63.70	64.20	-1	4,145	-0.02%
2018/03/31	1	62.70	1	62.50	62.50	0	4,163	0.00%
2018/03/30	1	62.90	0	0.00	62.20	1	4,181	0.02%
2018/03/28	0	0.00	2	64.30	63.90	-2	4,168	-0.05%
2018/03/26	1	63.90	0	0.00	63.00	1	4,159	0.02%
2018/03/23	2	61.30	24	62.77	64.50	-22	4,164	-0.53%
2018/03/22	28	64.09	0	0.00	63.30	28	4,141	0.68%
2018/03/21	1	65.80	1	66.70	65.80	0	4,126	0.00%
2018/03/19	1	70.00	0	0.00	69.00	1	4,120	0.02%
2018/03/16	1	69.00	0	0.00	71.40	1	4,144	0.02%
2018/03/07	1	71.20	1	71.00	70.70	0	4,361	0.00%
2018/03/05	1	72.70	0	0.00	70.60	1	4,465	0.02%
2018/03/02	11	72.37	1	72.70	72.60	10	4,465	0.22%
2018/03/01	13	73.35	13	73.95	74.00	0	4,472	0.00%
2018/02/26	0	0.00	1	76.90	77.00	-1	4,453	-0.02%
2018/02/23	1	74.00	0	0.00	74.20	1	4,593	0.02%
2018/02/21	2	73.00	2	72.80	72.80	0	4,746	0.00%
2018/02/12	1	74.90	0	0.00	73.30	1	4,688	0.02%
2018/02/09	5	74.30	0	0.00	74.60	5	4,675	0.11%
2018/02/07	0	0.00	2	77.05	78.90	-2	4,601	-0.04%
2018/02/06	3	74.30	6	74.27	74.30	-3	4,559	-0.07%
2018/02/02	5	80.00	0	0.00	79.90	5	4,517	0.11%
2018/01/26	0	0.00	1	82.00	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	2	83.00	82.00	-2	4,443	-0.05%
2018/01/23	2	81.40	0	0.00	81.40	2	4,510	0.04%
2018/01/18	1	77.60	0	0.00	75.80	1	4,455	0.02%
2018/01/16	3	81.07	4	80.30	80.30	-1	4,293	-0.02%
2018/01/15	9	79.03	6	79.00	79.00	3	4,172	0.07%
2018/01/11	7	74.29	8	74.51	74.40	-1	4,021	-0.02%
2018/01/09	2	78.40	2	78.55	79.30	0	3,779	0.00%
2018/01/08	1	84.80	0	0.00	84.00	1	3,662	0.03%
2018/01/05	1	92.80	1	88.60	88.30	0	3,612	0.00%
2018/01/04	5	87.50	5	87.30	88.00	0	3,514	0.00%
2018/01/03	4	85.40	4	86.40	87.30	0	3,549	0.00%
2018/01/02	0	0.00	115	80.96	82.60	-115	3,514	-3.27%	大賣/鉅額交易