信昌電 (6173)-臺銀證券券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
49.20
漲跌
▲0.90
漲幅
+1.86%
成交量
3,218張
產業
上櫃電子零組件類股
518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

信昌電 (6173)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	3	49.57	2	50.10	49.20	1	892	0.11%
2024/05/30	0	0.00	3	48.38	48.30	-3	852	-0.35%
2024/05/29	1	48.90	0	0.00	48.75	1	852	0.12%
2024/05/28	2	49.28	1	49.25	49.00	1	848	0.12%
2024/05/27	2	48.55	5	48.54	48.25	-3	836	-0.36%
2024/05/23	0	46.95	0	0.00	46.50	0	816	0.00%
2024/05/22	0	0.00	1	47.60	47.45	-1	818	-0.12%
2024/05/21	1	46.99	0	0.00	47.15	1	815	0.12%
2024/05/16	1	46.50	0	0.00	46.65	1	819	0.12%
2024/05/15	1	46.25	0	0.00	46.25	1	821	0.12%
2024/05/09	1	47.70	4	48.30	47.20	-3	814	-0.37%
2024/05/07	2	47.75	1	47.80	47.80	1	795	0.13%
2024/05/06	4	49.66	3	49.98	48.05	1	770	0.13%
2024/05/03	0	0.00	8	47.98	49.05	-8	593	-1.35%
2024/04/30	0	0.00	2	44.70	44.65	-2	540	-0.37%
2024/04/29	0	0.00	1	44.20	44.15	-1	543	-0.18%
2024/04/22	2	43.10	0	0.00	42.50	2	648	0.31%
2024/04/19	1	43.00	0	0.00	42.95	1	650	0.15%
2024/04/16	1	44.80	0	0.00	43.40	1	645	0.16%
2024/04/12	1	46.20	0	46.20	46.05	1	649	0.15%
2024/04/11	1	46.00	0	0.00	45.95	1	649	0.15%
2024/04/10	2	46.63	2	47.23	46.60	0	650	0.00%
2024/04/09	0	0.00	1	47.15	47.10	-1	653	-0.15%
2024/04/08	3	47.83	5	47.68	47.20	-2	648	-0.31%
2024/04/03	2	46.58	0	0.00	46.65	2	628	0.32%
2024/04/02	3	47.75	2	47.30	47.30	1	628	0.16%
2024/04/01	5	47.48	6	47.23	47.75	-1	612	-0.17%
2024/03/28	3	45.80	0	0.00	45.30	3	549	0.55%
2024/03/25	1	45.25	0	0.00	45.50	1	549	0.18%
2024/03/14	2	44.78	3	45.27	44.65	-1	669	-0.15%
2024/03/08	3	45.27	2	44.90	44.65	1	736	0.14%
2024/03/06	0	0.00	1	46.75	46.50	-1	790	-0.13%
2024/03/05	3	45.58	0	0.00	46.10	3	871	0.34%
2024/03/04	1	46.00	0	0.00	46.00	1	1,126	0.09%
2024/02/29	0	0.00	1	47.20	46.70	-1	1,283	-0.08%
2024/02/27	2	46.00	0	0.00	45.35	2	1,365	0.15%
2024/02/26	1	45.30	0	0.00	45.70	1	1,368	0.07%
2024/02/23	7	46.06	0	0.00	45.70	7	1,373	0.51%
2024/02/16	0	0.00	1	46.10	46.50	-1	1,371	-0.07%
2024/02/15	1	45.00	0	0.00	45.75	1	1,375	0.07%
2024/01/29	0	0.00	1.1	46.01	46.15	-1.1	1,459	-0.07%
2024/01/26	1	46.25	1	46.15	45.70	0	1,504	0.00%
2024/01/25	2	46.75	0	0.00	46.50	2	1,555	0.13%
2024/01/24	0	0.00	1	47.90	47.10	-1	1,626	-0.06%
2024/01/23	2	47.65	0	0.00	47.30	2	1,617	0.12%
2024/01/22	1	46.90	2	46.85	46.45	-1	1,610	-0.06%
2024/01/19	7	47.14	0	0.00	46.85	7	1,606	0.44%
2024/01/18	2	46.15	2	47.10	47.60	0	1,585	0.00%
2024/01/17	1	47.45	2	47.75	46.50	-1	1,555	-0.06%
2024/01/15	0	0.00	1	46.75	46.70	-1	1,518	-0.07%
2024/01/09	1	45.65	0	0.00	45.85	1	1,522	0.07%
2024/01/08	2	46.88	1	47.00	46.25	1	1,517	0.07%
2024/01/04	1	47.50	0	0.00	46.90	1	1,513	0.07%
2024/01/03	0	47.95	1	47.55	47.60	-1	1,511	-0.06%
2024/01/02	1	49.20	1	48.75	48.60	0	1,503	0.00%
2023/12/25	2	48.68	0	0.00	48.65	2	1,499	0.13%
2023/12/19	2	50.25	0	0.00	49.45	2	1,497	0.13%
2023/12/18	0	50.90	0	0.00	50.60	0	1,478	0.00%
2023/12/14	2	52.45	0	0.00	52.60	2	1,471	0.14%
2023/12/12	0	0.00	1	51.30	50.80	-1	1,445	-0.07%
2023/12/11	2	51.90	5	51.82	51.80	-3	1,438	-0.21%
2023/12/07	1	51.80	4	53.15	51.90	-3	1,423	-0.21%
2023/12/06	2	52.00	1	51.80	51.90	1	1,407	0.07%
2023/12/05	1	52.60	1	52.50	52.10	0	1,405	0.00%
2023/12/04	1	54.30	1	54.50	53.00	0	1,415	0.00%
2023/12/01	1	54.40	1	54.60	54.60	0	1,404	0.00%
2023/11/30	6	55.48	52	54.45	54.50	-46	1,446	-3.18%
2023/11/29	7	55.01	5	54.62	54.80	2	1,577	0.12%
2023/11/28	3	50.45	3.1	50.73	52.50	-0.1	1,449	-0.01%
2023/11/27	1	49.20	2	49.57	49.00	-1	1,337	-0.08%
2023/11/24	10.2	49.79	8	49.15	48.55	2.2	1,305	0.17%
2023/11/23	0	0.00	5	47.40	46.90	-5	1,220	-0.41%
2023/11/22	0	0.00	6	47.08	47.15	-6	1,265	-0.47%
2023/11/21	0	0.00	1	46.80	46.70	-1	1,290	-0.08%
2023/11/15	2	45.55	0	0.00	45.60	2	1,304	0.15%
2023/11/13	1	46.05	4	45.98	45.75	-3	1,326	-0.23%
2023/11/10	1	46.50	0	0.00	46.35	1	1,326	0.08%
2023/11/09	3	47.47	0	0.00	47.30	3	1,330	0.23%
2023/11/08	1	48.45	0	0.00	48.30	1	1,325	0.08%
2023/11/07	1	48.45	0	0.00	48.05	1	1,311	0.08%
2023/11/06	1	48.25	1	48.20	48.40	0	1,283	0.00%
2023/11/03	0	0.00	2	48.25	48.10	-2	1,258	-0.16%
2023/11/02	1	46.25	2	46.90	46.85	-1	1,214	-0.08%
2023/11/01	5	46.48	5	46.91	45.75	0	1,159	0.00%
2023/10/30	1	45.50	1	45.50	45.00	0	1,085	0.00%
2023/10/27	0	0.00	1	45.10	44.95	-1	1,083	-0.09%
2023/10/25	0	0.00	1	45.35	45.35	-1	1,090	-0.09%
2023/10/24	1	44.45	3	44.75	45.65	-2	1,089	-0.18%
2023/10/18	1	44.15	0	0.00	43.60	1	1,101	0.09%
2023/10/17	11	45.30	5	45.21	44.70	6	1,102	0.54%
2023/10/12	0	0.00	2	45.50	45.50	-2	1,132	-0.18%
2023/10/05	1	45.00	3	45.35	44.85	-2	1,140	-0.18%
2023/10/04	1	44.40	0	0.00	45.00	1	1,142	0.09%
2023/09/22	1	45.00	1	45.70	46.45	0	1,185	0.00%
2023/09/21	1	46.30	0	0.00	45.60	1	1,187	0.08%
2023/09/20	2	47.45	2	46.70	46.65	0	1,178	0.00%
2023/09/19	2	49.03	0	0.00	48.50	2	1,160	0.17%
2023/09/18	2	49.25	11	49.47	50.10	-9	1,146	-0.78%
2023/09/13	0	0.00	1	48.75	48.70	-1	1,137	-0.09%
2023/09/11	1	48.50	0	0.00	48.10	1	1,207	0.08%
2023/09/07	1	52.00	2	51.10	50.20	-1	1,190	-0.08%
2023/09/06	2	51.60	5	51.26	51.10	-3	1,165	-0.26%
2023/09/05	10	52.19	1	52.80	52.10	9	1,139	0.79%
2023/09/04	59	53.19	14	53.86	51.80	45	1,068	4.21%
2023/09/01	8	51.04	16	50.19	51.10	-8	852	-0.94%
2023/08/31	0	0.00	2	46.85	47.25	-2	722	-0.28%
2023/08/30	2	46.60	6	46.76	46.50	-4	726	-0.55%
2023/08/29	1	46.65	4	46.34	46.15	-3	732	-0.41%
2023/08/28	10	46.18	4	46.22	45.55	6	721	0.83%
2023/08/25	21	46.34	25	45.10	45.05	-4	673	-0.59%
2023/08/24	0	0.00	1	44.15	43.75	-1	644	-0.16%
2023/08/17	0	0.00	1	43.90	43.70	-1	623	-0.16%
2023/08/16	0	0.00	2	42.88	42.75	-2	614	-0.33%
2023/08/15	0	0.00	0.1	42.30	42.25	-0.1	621	-0.02%
2023/08/11	0	0.00	1	41.95	41.40	-1	627	-0.16%
2023/08/10	0	0.00	1	40.65	40.50	-1	631	-0.16%
2023/08/09	0	0.00	1	41.10	40.80	-1	634	-0.16%
2023/08/04	0	0.00	0.2	40.65	40.25	-0.2	667	-0.03%
2023/07/27	1	40.15	0	0.00	40.25	1	846	0.12%
2023/07/25	1	40.00	0	0.00	40.20	1	837	0.12%
2023/07/24	1	40.70	4	39.83	39.90	-3	833	-0.36%
2023/07/19	1.1	43.00	0	0.00	42.20	1.1	819	0.13%
2023/07/17	0	0.00	0	44.50	44.50	0	799	0.00%
2023/07/11	1	44.10	0	0.00	44.10	1	784	0.13%
2023/07/06	0	0.00	2	44.35	44.25	-2	810	-0.25%
2023/07/05	4	44.23	2	44.20	44.30	2	823	0.24%
2023/07/04	0	0.00	0	43.00	43.85	0	793	0.00%
2023/07/03	0	0.00	12	43.49	43.30	-12	788	-1.52%
2023/06/30	0	0.00	1	43.20	43.20	-1	791	-0.13%
2023/06/29	1	43.25	0	0.00	43.40	1	790	0.13%
2023/06/28	1	42.40	0	0.00	42.40	1	783	0.13%
2023/06/27	2	42.73	0	0.00	42.50	2	785	0.25%
2023/06/26	1	43.10	0	43.10	42.95	1	783	0.13%
2023/06/16	1	44.20	2	44.05	43.95	-1	773	-0.13%
2023/06/15	0	0.00	4	44.16	44.85	-4	731	-0.55%
2023/06/14	5	42.74	1	42.80	43.05	4	690	0.58%
2023/06/13	1	41.70	0	0.00	41.75	1	683	0.15%
2023/06/12	1	42.05	0	0.00	41.55	1	685	0.15%
2023/06/08	0	0.00	20	42.64	42.15	-20	683	-2.93%
2023/06/06	1	43.30	0	0.00	42.90	1	693	0.14%
2023/06/05	0	0.00	2	44.73	44.00	-2	692	-0.29%
2023/06/01	9	42.84	0	0.00	43.00	9	670	1.34%
2023/05/30	2	42.75	0	0.00	42.60	2	675	0.30%
2023/05/25	0	0.00	1	43.20	42.90	-1	692	-0.14%
2023/05/24	1	42.90	2	43.15	43.20	-1	696	-0.14%
2023/05/23	0	0.00	1	43.30	43.05	-1	703	-0.14%
2023/05/18	3	42.70	0	0.00	42.70	3	808	0.37%
2023/05/17	5	42.05	0	0.00	42.05	5	795	0.63%
2023/05/16	0	0.00	1	41.90	42.00	-1	797	-0.13%
2023/05/15	2	40.75	5	40.75	40.60	-3	787	-0.38%
2023/05/12	0	0.00	1	41.60	41.60	-1	786	-0.13%
2023/05/11	1	42.20	0	42.15	41.10	1	780	0.13%
2023/05/10	13	42.95	12	43.17	42.60	1	767	0.13%
2023/05/09	15	43.96	18	42.43	42.45	-3	755	-0.39%
2023/05/08	24	44.63	18	43.73	43.50	6	725	0.83%
2023/05/05	1	42.00	3	41.97	42.00	-2	618	-0.32%
2023/05/04	0	0.00	0.1	38.10	38.20	-0.1	609	-0.02%
2023/05/02	1	38.65	0	0.00	38.70	1	640	0.16%
2023/04/27	0	0.00	1	37.80	38.45	-1	642	-0.16%
2023/04/26	0	0.00	1	38.00	38.20	-1	641	-0.16%
2023/04/25	1	38.15	3	38.18	38.05	-2	640	-0.31%
2023/04/21	0	0.00	1	39.70	39.05	-1	636	-0.16%
2023/04/20	1	40.00	2	40.55	40.05	-1	630	-0.16%
2023/04/17	0	0.00	4	41.30	41.20	-4	625	-0.64%
2023/04/13	1	41.30	1	42.15	41.25	0	614	0.00%
2023/04/12	2	41.95	5	41.64	41.85	-3	589	-0.51%
2023/04/11	9	40.53	1	40.35	40.90	8	571	1.40%
2023/04/10	5	39.90	5	40.85	40.35	0	567	0.00%
2023/03/31	3	39.80	0	0.00	39.45	3	540	0.55%
2023/03/21	1	39.20	1	39.30	39.40	0	547	0.00%
2023/03/17	0	0.00	1	39.00	39.35	-1	548	-0.18%
2023/03/16	1	38.20	0	0.00	38.10	1	554	0.18%
2023/03/13	0	39.60	0	0.00	39.50	0	555	0.00%
2023/03/10	4	40.15	0	0.00	39.50	4	553	0.72%
2023/03/09	0	41.60	0	0.00	41.70	0	542	0.00%
2023/03/06	0	0.00	0	42.40	42.50	0	526	0.00%
2023/03/03	1	41.90	1	41.75	41.50	0	517	0.00%
2023/03/02	1	41.80	0	0.00	41.75	1	504	0.20%
2023/03/01	1	42.05	0	0.00	42.05	1	503	0.20%
2023/02/21	1	42.50	0	0.00	43.05	1	469	0.21%
2023/02/20	1	43.05	1	42.80	43.05	0	457	0.00%
2023/02/17	3	42.80	6	42.29	43.00	-3	439	-0.68%
2023/02/16	1	39.60	12	40.64	41.05	-11	379	-2.90%
2023/02/14	0	0.00	1	38.80	39.00	-1	329	-0.30%
2023/02/13	1	37.00	1	37.60	37.65	0	324	0.00%
2023/02/10	0	0.00	1	37.40	37.35	-1	329	-0.30%
2023/02/09	0	38.50	0	0.00	38.25	0	329	0.00%
2023/02/06	1	38.40	0	0.00	38.30	1	336	0.30%
2023/02/03	1	39.75	0	0.00	39.05	1	337	0.30%
2023/02/02	1	38.95	4	38.88	38.90	-3	331	-0.91%
2023/02/01	4	37.31	4	37.64	38.40	0	311	0.00%
2023/01/31	2	36.20	1	36.25	36.30	1	288	0.35%
2023/01/30	1	34.60	0	0.00	34.45	1	281	0.36%
2023/01/03	0	0.00	1	34.20	34.55	-1	292	-0.34%
2022/12/28	0	0.00	2	34.10	33.90	-2	292	-0.68%
2022/12/20	2	34.10	0	0.00	33.85	2	294	0.68%
2022/12/16	1	35.25	0	0.00	35.25	1	297	0.34%
2022/12/14	0	0.00	1	36.35	36.40	-1	292	-0.34%
2022/12/12	1	35.15	0	0.00	35.50	1	287	0.35%
2022/12/09	1	35.65	0	0.00	35.70	1	284	0.35%
2022/12/06	3	36.40	4	36.15	35.70	-1	278	-0.36%
2022/12/05	0	0.00	1	37.55	37.35	-1	280	-0.36%
2022/12/02	0	36.90	1	36.70	37.05	-1	279	-0.35%
2022/12/01	7	36.04	2	36.93	36.80	5	276	1.81%
2022/11/30	0	0.00	1	35.20	35.55	-1	269	-0.37%
2022/11/28	2	34.40	0	0.00	34.40	2	274	0.73%
2022/11/25	0	0.00	2	34.65	34.60	-2	275	-0.73%
2022/11/24	2	35.20	0	0.00	34.95	2	276	0.72%
2022/11/23	1	35.50	0	0.00	35.10	1	276	0.36%
2022/11/17	3	34.60	1	34.95	35.30	2	276	0.72%
2022/11/16	0	0.00	11	34.85	34.40	-11	272	-4.03%
2022/11/15	0	0.00	0.1	34.75	34.80	-0.1	271	-0.04%
2022/11/14	0	0.00	22	34.07	34.25	-22	273	-8.05%
2022/11/11	0	0.00	7	34.30	33.80	-7	274	-2.55%
2022/11/09	0	0.00	1	34.00	34.00	-1	282	-0.35%
2022/11/08	4	34.03	19	33.55	33.30	-15	279	-5.36%
2022/11/07	0	0.00	11	33.21	33.95	-11	277	-3.96%
2022/11/04	0	0.00	15	32.72	32.80	-15	274	-5.47%
2022/11/03	1	32.80	0	0.00	32.95	1	274	0.36%
2022/11/02	0	0.00	8.8	32.25	32.95	-8.8	271	-3.23%
2022/11/01	5.3	31.35	0	0.00	31.45	5.3	259	2.06%
2022/10/31	17.1	31.20	2	31.75	31.00	15.1	250	6.05%
2022/10/28	1.2	31.07	0	0.00	30.70	1.2	238	0.51%
2022/10/25	0	31.50	0	0.00	31.00	0	239	0.01%
2022/10/24	1	31.75	0	0.00	31.60	1	238	0.42%
2022/10/20	1	31.15	1	32.00	31.50	0	237	0.00%
2022/10/18	15	32.50	1	32.40	32.50	14	236	5.93%
2022/10/17	1	31.60	0	0.00	32.80	1	235	0.42%
2022/10/14	7	32.90	0	0.00	32.80	7	235	2.97%
2022/10/13	14	33.56	1	33.65	32.10	13	233	5.57%
2022/10/11	2	34.65	0	0.00	34.45	2	234	0.85%
2022/10/06	0.1	36.50	0	0.00	36.45	0.1	244	0.04%
2022/10/04	1	36.45	0	0.00	36.70	1	254	0.39%
2022/09/21	1	39.65	0	0.00	39.30	1	292	0.34%
2022/09/16	12	40.85	0	0.00	40.70	12	294	4.08%
2022/09/15	10	42.20	0	0.00	41.45	10	296	3.38%
2022/09/14	2	41.65	0	0.00	41.80	2	296	0.67%
2022/09/13	11	41.75	0	0.00	41.60	11	298	3.69%
2022/09/12	0	0.00	1	40.90	41.50	-1	299	-0.33%
2022/08/29	1	39.75	1	40.00	40.00	0	308	0.00%
2022/08/26	2.1	42.02	0	0.00	41.40	2.1	308	0.68%
2022/08/24	1	40.00	0	0.00	40.15	1	305	0.33%
2022/08/18	1	41.50	0	0.00	41.50	1	302	0.33%
2022/08/16	0	0.00	1	39.90	40.35	-1	295	-0.34%
2022/08/15	1	39.50	0	0.00	39.50	1	289	0.35%
2022/08/11	1	39.10	0	0.00	39.25	1	282	0.35%
2022/08/02	1	38.55	0	0.00	38.45	1	292	0.34%
2022/07/15	0	0.00	1	38.60	38.45	-1	305	-0.33%
2022/07/12	1	36.15	0	0.00	36.35	1	292	0.34%
2022/07/11	0	0.00	1	39.20	38.65	-1	289	-0.35%
2022/07/01	1	38.31	0	0.00	37.65	1	268	0.38%
2022/06/29	0	0.00	0.4	42.05	41.55	-0.4	254	-0.14%
2022/06/27	0	0.00	1	43.40	43.35	-1	260	-0.38%
2022/06/22	2	42.60	0	0.00	41.80	2	262	0.76%
2022/06/20	2.1	42.52	0	0.00	42.00	2.1	260	0.81%
2022/06/16	3	45.20	0	0.00	45.00	3	252	1.19%
2022/06/14	1.2	45.59	0	0.00	45.80	1.2	255	0.45%
2022/06/13	1	47.70	0	0.00	46.60	1	252	0.40%
2022/06/07	1	50.00	0.2	50.00	50.00	0.8	251	0.32%
2022/05/30	0	0.00	1	49.15	49.85	-1	271	-0.37%
2022/05/27	0.1	48.65	0	0.00	48.50	0.1	266	0.04%
2022/05/26	0.1	48.10	0	0.00	48.05	0.1	271	0.03%
2022/05/24	1	48.05	0	0.00	47.60	1	283	0.35%
2022/05/23	0	49.05	0	0.00	48.70	0	294	0.00%
2022/05/12	3	47.67	0	0.00	46.80	3	335	0.89%
2022/05/10	1	47.40	1	47.70	48.00	0	336	0.00%
2022/05/05	1	50.90	0	0.00	50.30	1	336	0.30%
2022/05/04	1	50.10	0	0.00	50.10	1	337	0.30%
2022/04/27	7	48.76	0	0.00	49.10	7	348	2.01%
2022/04/25	4	50.00	0	0.00	50.30	4	358	1.11%
2022/04/22	0	0.00	1	52.20	52.10	-1	359	-0.28%
2022/04/21	1	52.10	0	0.00	51.80	1	369	0.27%
2022/04/15	3.1	51.18	0	0.00	51.20	3.1	418	0.74%
2022/04/12	1	51.30	0	0.00	51.30	1	527	0.19%
2022/04/11	1	53.50	0	0.00	52.10	1	664	0.15%
2022/04/01	1	55.10	0	0.00	55.30	1	698	0.14%
2022/03/31	1	55.70	0	0.00	55.50	1	706	0.14%
2022/03/30	0	0.00	2	56.55	56.40	-2	708	-0.28%
2022/03/29	0	0.00	5	55.80	55.80	-5	709	-0.70%
2022/03/25	1	55.60	0	0.00	55.60	1	715	0.14%
2022/03/24	1	55.60	0	0.00	55.90	1	714	0.14%
2022/03/23	0	0.00	1	56.30	56.10	-1	717	-0.14%
2022/03/17	1	54.70	0	0.00	54.80	1	729	0.14%
2022/03/09	0	0.00	5	53.90	53.90	-5	760	-0.66%
2022/03/08	1	53.70	0	0.00	53.40	1	773	0.13%
2022/03/07	1	55.50	0	0.00	55.10	1	781	0.13%
2022/03/03	0	0.00	1	57.90	57.40	-1	812	-0.12%
2022/02/24	1	56.50	0	0.00	55.60	1	971	0.10%
2022/02/23	0	0.00	1	57.90	57.20	-1	998	-0.10%
2022/02/22	1	56.50	0	0.00	56.80	1	1,033	0.10%
2022/02/18	0	0.00	0.1	57.20	57.90	-0.1	1,185	-0.01%
2022/02/17	16	58.86	0	0.00	57.60	16	1,208	1.32%
2022/02/16	0	0.00	1	58.20	57.90	-1	1,210	-0.08%
2022/02/11	1	57.70	0	0.00	57.40	1	1,234	0.08%
2022/02/07	0	0.00	1	56.30	56.30	-1	1,410	-0.07%
2022/01/24	6	55.12	0	0.00	55.40	6	1,505	0.40%
2022/01/19	0	0.00	1	56.90	56.90	-1	1,518	-0.07%
2022/01/18	1	58.30	7.2	57.97	57.40	-6.2	1,519	-0.41%
2022/01/17	2	56.40	4	56.70	57.20	-2	1,509	-0.13%
2022/01/14	8	55.59	0	0.00	55.80	8	1,507	0.53%
2022/01/13	3	56.80	6	56.80	56.80	-3	1,500	-0.20%
2022/01/12	1.1	57.16	0	0.00	56.50	1.1	1,500	0.07%
2022/01/11	1	58.40	4	57.33	57.40	-3	1,491	-0.20%
2022/01/10	14.1	58.33	30	58.88	58.40	-15.9	1,478	-1.07%
2022/01/07	19	60.03	9	59.79	59.20	10	1,465	0.68%
2022/01/06	11	61.90	0	0.00	61.70	11	1,436	0.77%
2022/01/05	16	64.01	5	65.00	63.80	11	1,418	0.78%
2022/01/04	24	64.47	6	63.98	65.00	18	1,372	1.31%
2022/01/03	2	62.05	38	61.67	62.00	-36	1,237	-2.91%
2021/12/30	12.1	60.81	0	0.00	60.70	12.1	1,211	1.00%
2021/12/29	2	60.60	1	60.60	60.60	1	1,212	0.08%
2021/12/27	0	0.00	1	60.90	60.80	-1	1,231	-0.08%
2021/12/22	1	60.40	0	0.00	60.40	1	1,251	0.08%
2021/12/20	0	0.00	0.1	59.20	59.20	-0.1	1,247	-0.01%
2021/12/17	0.1	59.90	0	0.00	59.20	0.1	1,251	0.01%
2021/12/16	0	0.00	2	59.80	59.80	-2	1,250	-0.16%
2021/12/14	5	59.30	0	0.00	58.80	5	1,251	0.40%
2021/12/10	3	60.23	0	0.00	59.80	3	1,251	0.24%
2021/12/09	0	0.00	8	60.80	60.70	-8	1,248	-0.64%
2021/12/08	0	0.00	4	61.00	60.50	-4	1,248	-0.32%
2021/12/07	7	61.16	2	61.90	61.20	5	1,242	0.40%
2021/12/06	10	62.00	0	0.00	61.90	10	1,235	0.81%
2021/12/03	0	0.00	6	62.37	62.20	-6	1,241	-0.48%
2021/12/02	13	62.15	1	63.00	61.80	12	1,243	0.97%
2021/11/30	1	61.60	3	62.73	61.60	-2	1,238	-0.16%
2021/11/29	2	59.95	24	61.26	61.30	-22	1,231	-1.79%
2021/11/26	4	61.85	32	61.23	61.10	-28	1,223	-2.29%
2021/11/25	1	63.00	0	0.00	63.00	1	1,203	0.08%
2021/11/24	1	62.30	4	63.78	63.50	-3	1,184	-0.25%
2021/11/23	4	63.40	2	64.15	63.00	2	1,170	0.17%
2021/11/22	2	63.15	1	62.80	62.90	1	1,099	0.09%
2021/11/19	1	62.20	3	63.23	62.80	-2	1,081	-0.18%
2021/11/18	1	63.10	1	62.50	63.00	0	1,053	0.00%
2021/11/17	1	61.60	4	60.43	61.10	-3	959	-0.31%
2021/11/16	1	59.50	0	0.00	59.50	1	923	0.11%
2021/11/15	0	0.00	2	59.35	59.10	-2	935	-0.21%
2021/11/11	1	59.00	1	59.30	58.60	0	961	0.00%
2021/11/10	2	58.65	0	0.00	58.30	2	976	0.20%
2021/11/09	1	59.00	1	57.90	58.20	0	999	0.00%
2021/11/08	2	58.00	4	57.75	57.60	-2	992	-0.20%
2021/11/05	7	58.84	12	58.68	59.70	-5	995	-0.50%
2021/11/04	14	60.00	30.2	60.18	60.20	-16.2	994	-1.63%
2021/11/03	28	57.21	1	57.00	58.50	27	913	2.95%
2021/11/01	3	54.40	0	0.00	54.50	3	860	0.35%
2021/10/29	9	54.40	0	0.00	54.20	9	874	1.03%
2021/10/28	1	55.10	21	55.04	54.60	-20	891	-2.24%
2021/10/26	9.1	54.30	0	0.00	53.50	9.1	930	0.98%
2021/10/25	9	53.60	16	52.81	54.00	-7	966	-0.72%
2021/10/22	1	52.70	5	53.14	53.00	-4	1,066	-0.38%
2021/10/21	1	52.50	2	53.20	52.50	-1	1,167	-0.09%
2021/10/20	0.1	53.00	1	52.60	53.00	-0.9	1,281	-0.07%
2021/10/19	5	52.36	1	52.90	52.70	4	1,527	0.26%
2021/10/18	1	51.90	6	52.48	51.70	-5	2,006	-0.25%
2021/10/15	9	52.24	10	52.10	52.30	-1	2,067	-0.05%
2021/10/14	6	50.82	2	50.85	51.20	4	2,146	0.19%
2021/10/13	3	51.50	2	51.20	50.40	1	2,287	0.04%
2021/10/12	10	52.17	0	0.00	51.70	10	2,368	0.42%
2021/10/08	0	0.00	16	53.03	53.20	-16	2,434	-0.66%
2021/10/07	0	0.00	1	52.40	52.60	-1	2,540	-0.04%
2021/10/06	1	51.10	0	0.00	51.00	1	2,799	0.04%
2021/10/05	4	50.55	4	52.35	52.70	0	2,864	0.00%
2021/10/04	2	51.70	0	0.00	51.30	2	2,966	0.07%
2021/10/01	1	53.30	1	53.00	53.10	0	3,071	0.00%
2021/09/30	6	54.97	0	0.00	55.50	6	3,384	0.18%
2021/09/29	9	55.18	1	55.50	55.00	8	3,480	0.23%
2021/09/28	9	56.62	5	56.62	56.80	4	3,489	0.11%
2021/09/27	6	57.65	0	0.00	57.40	6	3,506	0.17%
2021/09/24	0	0.00	2	57.50	57.60	-2	3,579	-0.06%
2021/09/22	1	56.20	0	0.00	56.20	1	3,719	0.03%
2021/09/15	2	57.00	3	57.37	56.80	-1	3,742	-0.03%
2021/09/10	1	58.80	0	0.00	58.80	1	3,796	0.03%
2021/09/06	3	59.03	0	0.00	58.40	3	3,978	0.08%
2021/09/03	0	0.00	3	60.00	59.70	-3	3,978	-0.08%
2021/09/02	2	60.10	0	0.00	60.30	2	3,981	0.05%
2021/09/01	1	61.60	2	61.30	61.60	-1	3,991	-0.03%
2021/08/27	1	60.20	1	61.30	60.30	0	4,006	0.00%
2021/08/25	0	0.00	2	60.40	60.70	-2	4,012	-0.05%
2021/08/24	1	58.10	1	59.10	58.40	0	4,012	0.00%
2021/08/23	0	0.00	1	58.20	59.30	-1	4,022	-0.02%
2021/08/20	1	55.80	4	57.15	57.20	-3	4,038	-0.07%
2021/08/19	4	57.68	3	58.10	56.60	1	4,035	0.02%
2021/08/18	2	56.60	1	58.10	60.00	1	4,028	0.02%
2021/08/17	3	58.40	5	57.82	57.70	-2	4,060	-0.05%
2021/08/16	4	59.73	1	59.90	59.70	3	4,066	0.07%
2021/08/13	6	62.62	2	62.85	61.50	4	4,077	0.10%
2021/08/12	0	0.00	1	64.90	64.30	-1	4,073	-0.02%
2021/08/11	3	64.37	0	0.00	64.00	3	4,100	0.07%
2021/08/10	11	65.45	6	65.78	64.70	5	4,126	0.12%
2021/08/09	8	66.95	5	66.96	66.10	3	4,149	0.07%
2021/08/06	1	68.80	0	0.00	68.50	1	4,176	0.02%
2021/08/05	0	0.00	12	69.63	69.30	-12	4,188	-0.29%
2021/08/04	4	69.55	0	0.00	68.70	4	4,234	0.09%
2021/08/03	0	0.00	1	69.60	69.10	-1	4,274	-0.02%
2021/08/02	1	68.10	0	0.00	68.70	1	4,283	0.02%
2021/07/30	0	0.00	2	69.05	67.80	-2	4,328	-0.05%
2021/07/29	10	69.11	0	0.00	68.50	10	4,329	0.23%
2021/07/28	17	68.16	10	67.65	68.50	7	4,320	0.16%
2021/07/27	21	74.57	16	74.71	73.40	5	4,285	0.12%
2021/07/26	9	75.63	5	76.36	75.90	4	4,256	0.09%
2021/07/23	10	76.13	4	76.88	74.30	6	4,235	0.14%
2021/07/22	12	79.40	26	79.52	79.20	-14	4,227	-0.33%
2021/07/21	1	73.90	0	0.00	73.10	1	3,804	0.03%
2021/07/20	7	75.21	6	73.33	73.30	1	3,772	0.03%
2021/07/19	2	74.70	4	75.50	76.00	-2	3,730	-0.05%
2021/07/16	2	72.55	3	73.47	73.90	-1	3,668	-0.03%
2021/07/15	6	72.30	0	0.00	72.20	6	3,629	0.17%
2021/07/14	14	73.66	0	0.00	72.80	14	3,654	0.38%
2021/07/13	10	74.23	9	75.03	74.30	1	3,585	0.03%
2021/07/12	4	72.48	0	0.00	72.70	4	3,359	0.12%
2021/07/09	2	73.10	5	72.30	72.20	-3	3,319	-0.09%
2021/07/08	0	0.00	3	72.07	71.80	-3	3,293	-0.09%
2021/07/07	12	71.22	15	71.11	71.60	-3	3,311	-0.09%
2021/07/06	3	68.77	11	68.48	68.90	-8	3,143	-0.25%
2021/07/05	3	67.00	0	0.00	66.70	3	3,269	0.09%
2021/07/02	5	65.56	4	65.53	65.60	1	3,549	0.03%
2021/07/01	10	66.15	7	66.21	65.70	3	3,642	0.08%
2021/06/30	2	68.55	10	67.13	69.00	-8	3,678	-0.22%
2021/06/29	5	66.26	8	66.78	65.10	-3	3,644	-0.08%
2021/06/28	0	0.00	7	64.60	64.90	-7	3,595	-0.19%
2021/06/24	2	64.15	6	63.98	64.10	-4	3,674	-0.11%
2021/06/23	1	63.70	4	64.12	64.00	-3	3,697	-0.08%
2021/06/22	3	63.07	1	62.60	62.60	2	3,713	0.05%
2021/06/21	7	63.54	3	63.40	62.60	4	3,716	0.11%
2021/06/18	7	65.77	0	0.00	65.30	7	3,751	0.19%
2021/06/17	5	65.56	4	66.30	66.80	1	3,826	0.03%
2021/06/16	5	63.30	1	64.00	63.70	4	3,748	0.11%
2021/06/15	4	63.40	3.3	63.11	63.40	0.7	3,738	0.02%
2021/06/11	0.2	62.00	2	62.10	61.50	-1.9	3,713	-0.05%
2021/06/10	0	61.40	5	62.00	62.00	-5	3,757	-0.13%
2021/06/09	0.2	61.60	1.2	61.77	61.40	-1	3,761	-0.03%
2021/06/08	0	0.00	5	61.26	61.60	-5	3,768	-0.13%
2021/06/07	5	59.90	3	60.27	60.40	2	3,826	0.05%
2021/06/04	2	60.75	0	0.00	60.40	2	3,827	0.05%
2021/06/02	4	61.50	1	61.00	61.00	3	3,858	0.08%
2021/06/01	0	0.00	1	62.30	62.50	-1	3,853	-0.03%
2021/05/28	2	61.30	1	62.30	61.40	1	3,872	0.03%
2021/05/26	1	60.20	0	0.00	60.80	1	3,871	0.03%
2021/05/25	1	59.10	4	60.05	61.10	-3	3,874	-0.08%
2021/05/24	2.1	58.29	2	59.50	58.00	0.1	3,878	0.00%
2021/05/21	1.1	60.22	1	60.50	58.70	0.1	3,914	0.00%
2021/05/20	4	57.95	4	58.80	57.50	0	4,001	0.00%
2021/05/19	2	57.25	2	57.25	58.40	0	4,066	0.00%
2021/05/18	1	55.30	2	54.10	56.70	-1	4,058	-0.02%
2021/05/17	3	53.60	3	54.23	51.60	0	4,088	0.00%
2021/05/14	2	58.20	3	59.57	57.10	-1	4,057	-0.02%
2021/05/13	2	53.30	7	57.91	56.90	-5	4,011	-0.12%
2021/05/12	14	57.73	4	58.15	57.50	10	3,990	0.25%
2021/05/11	7	63.60	1	63.00	62.00	6	3,935	0.15%
2021/05/10	2	67.65	1	68.20	67.30	1	3,897	0.03%
2021/05/07	3	67.73	13	68.32	69.00	-10	3,889	-0.26%
2021/05/06	1	65.60	8	66.84	65.90	-7	3,840	-0.18%
2021/05/05	1	66.00	0	0.00	65.60	1	3,817	0.03%
2021/05/04	3	66.73	1	67.50	67.50	2	3,813	0.05%
2021/05/03	5	70.10	5	70.10	68.80	0	3,789	0.00%
2021/04/29	2	73.65	16	73.96	73.20	-14	3,743	-0.37%
2021/04/28	13	72.64	15	72.67	74.20	-2	3,688	-0.05%
2021/04/27	3	69.67	10	70.66	71.20	-7	3,497	-0.20%
2021/04/26	2	68.80	2	69.30	69.00	0	3,456	0.00%
2021/04/23	3	68.87	0	0.00	68.80	3	3,462	0.09%
2021/04/22	7	70.71	16	71.25	68.50	-9	3,473	-0.26%
2021/04/21	7	72.14	2	72.25	71.80	5	3,441	0.15%
2021/04/20	19	72.53	9	71.87	73.20	10	3,452	0.29%
2021/04/19	10	70.00	2	70.40	70.30	8	3,435	0.23%
2021/04/16	1	70.30	13	69.86	69.70	-12	3,654	-0.33%
2021/04/15	13	70.28	3	69.90	70.60	10	3,737	0.27%
2021/04/14	3	69.80	7	70.13	69.60	-4	3,748	-0.11%
2021/04/13	20	73.18	37	73.33	70.60	-17	3,731	-0.46%
2021/04/12	46	75.96	9	76.17	74.90	37	3,660	1.01%
2021/04/09	45	74.92	19	74.56	74.80	26	3,529	0.74%
2021/04/08	28	73.73	51	71.74	74.50	-23	3,342	-0.69%
2021/04/07	49	69.61	61	70.12	70.30	-12	3,081	-0.39%
2021/04/06	27	68.83	78	69.45	69.90	-51	3,078	-1.66%
2021/04/01	2	68.20	6	67.83	68.20	-4	3,004	-0.13%
2021/03/31	0	0.00	2	67.70	67.40	-2	3,007	-0.07%
2021/03/30	13	67.75	15	68.46	68.00	-2	3,170	-0.06%
2021/03/29	11	67.94	2	68.20	68.00	9	3,158	0.28%
2021/03/25	3	66.30	0	0.00	65.80	3	3,161	0.09%
2021/03/24	1	67.20	1	67.00	67.10	0	3,182	0.00%
2021/03/23	2	67.35	1	68.10	67.60	1	3,249	0.03%
2021/03/22	3	67.13	5	67.12	68.20	-2	3,243	-0.06%
2021/03/19	1	64.90	1.1	65.28	65.00	-0.1	3,258	0.00%
2021/03/18	0	0.00	0.5	66.20	65.70	-0.5	3,367	-0.01%
2021/03/16	4	66.33	5	66.26	66.00	-1	3,957	-0.03%
2021/03/12	6	65.72	5	64.50	64.80	1	4,388	0.02%
2021/03/11	14	64.62	17	65.55	65.10	-3	4,451	-0.07%
2021/03/10	2	63.20	20	63.34	63.20	-18	4,422	-0.41%
2021/03/09	3	63.67	2	63.10	63.30	1	4,489	0.02%
2021/03/08	3	65.53	2	66.55	64.50	1	4,512	0.02%
2021/03/04	0	0.00	2	67.60	66.30	-2	4,720	-0.04%
2021/03/03	13	66.32	22	66.74	67.10	-9	4,717	-0.19%
2021/03/02	1	66.40	0	0.00	65.50	1	4,733	0.02%
2021/02/26	3	66.73	6	66.80	67.00	-3	4,836	-0.06%
2021/02/25	26	68.00	10	68.90	67.90	16	4,996	0.32%
2021/02/24	54	68.48	12	69.40	67.40	42	5,040	0.83%
2021/02/23	26	68.15	56	68.78	69.00	-30	5,273	-0.57%
2021/02/22	10	68.31	12	69.04	69.00	-2	5,389	-0.04%
2021/02/19	11	66.18	21	66.16	67.00	-10	5,353	-0.19%
2021/02/18	13	64.02	1	63.90	64.80	12	5,343	0.22%
2021/02/17	11	64.86	12	65.02	64.50	-1	5,434	-0.02%
2021/02/05	1	61.60	1	62.10	61.60	0	5,467	0.00%
2021/02/03	1	60.80	1	60.40	60.40	0	6,063	0.00%
2021/02/02	0	0.00	1	61.00	60.90	-1	6,240	-0.02%
2021/02/01	2	59.55	1	59.80	59.90	1	6,368	0.02%
2021/01/29	1	62.00	1	60.60	60.40	0	6,507	0.00%
2021/01/28	16	62.39	0	0.00	61.80	16	6,655	0.24%
2021/01/27	1	62.90	1	62.60	63.10	0	7,332	0.00%
2021/01/26	10	64.68	0	0.00	62.80	10	7,666	0.13%
2021/01/25	5	64.98	1	65.00	63.70	4	7,649	0.05%
2021/01/22	1	61.90	1	61.80	63.30	0	7,619	0.00%
2021/01/21	1	61.80	3	62.37	61.30	-2	7,605	-0.03%
2021/01/20	3	64.90	74	63.93	62.80	-71	7,577	-0.94%
2021/01/19	8	66.33	1	66.40	66.20	7	7,534	0.09%
2021/01/18	13	66.17	8	65.30	66.00	5	7,539	0.07%
2021/01/15	57	68.23	2	68.40	67.00	55	7,514	0.73%
2021/01/14	14	68.09	30	68.75	69.00	-16	7,467	-0.21%
2021/01/13	14	68.36	32	68.23	68.30	-18	7,433	-0.24%
2021/01/12	49	67.64	21	68.27	67.20	28	7,388	0.38%
2021/01/11	69	70.98	43	70.04	68.90	26	7,324	0.35%
2021/01/08	13	66.66	6	67.05	67.60	7	7,102	0.10%
2021/01/07	1	66.00	2	66.30	65.40	-1	6,988	-0.01%
2021/01/06	3	65.60	8	65.55	64.90	-5	6,963	-0.07%
2021/01/05	2	67.55	3	67.53	67.00	-1	6,910	-0.01%
2021/01/04	17	66.46	1	66.20	66.20	16	6,848	0.23%
2020/12/31	7	66.83	0	0.00	66.60	7	6,834	0.10%
2020/12/30	8	66.85	4	67.10	67.30	4	6,800	0.06%
2020/12/29	23	66.88	14	67.95	66.70	9	6,763	0.13%
2020/12/28	3	65.77	3	66.10	65.80	0	6,659	0.00%
2020/12/25	12	66.03	1	66.20	65.80	11	6,631	0.17%
2020/12/24	11	67.75	9	67.82	66.10	2	6,638	0.03%
2020/12/22	2	65.50	1	63.40	63.50	1	6,439	0.02%
2020/12/21	4	63.88	4.5	64.38	64.60	-0.5	6,415	-0.01%
2020/12/18	0	0.00	6	65.77	65.00	-6	6,365	-0.09%
2020/12/17	20	66.00	5	66.86	66.50	15	6,316	0.24%
2020/12/16	2	67.80	5	67.94	67.30	-3	6,240	-0.05%
2020/12/15	32	68.08	7	69.00	66.30	25	6,205	0.40%
2020/12/14	5	71.30	4	72.05	70.70	1	6,088	0.02%
2020/12/11	13	71.06	24	71.45	71.60	-11	6,031	-0.18%
2020/12/10	19	70.38	42	70.71	70.00	-23	5,796	-0.40%
2020/12/09	14	70.40	28	67.92	70.20	-14	5,449	-0.26%
2020/12/08	1	65.30	0	0.00	65.50	1	4,990	0.02%
2020/12/07	5	66.40	3	67.43	65.20	2	4,955	0.04%
2020/12/04	1	65.30	0	0.00	66.00	1	4,874	0.02%
2020/12/03	1	66.30	3	65.97	65.30	-2	4,855	-0.04%
2020/12/02	43	65.08	15	64.87	64.80	28	4,781	0.59%
2020/12/01	7	66.01	31	66.46	65.80	-24	4,740	-0.51%
2020/11/30	9	64.87	2	65.10	64.30	7	4,559	0.15%
2020/11/27	2	64.20	3	64.10	64.30	-1	4,527	-0.02%
2020/11/26	0	0.00	2	63.95	64.30	-2	4,548	-0.04%
2020/11/25	21	64.60	1	64.30	63.30	20	4,518	0.44%
2020/11/24	31	66.15	13	66.35	65.00	18	4,402	0.41%
2020/11/23	7	65.80	11	66.21	66.40	-4	4,245	-0.09%
2020/11/20	29	66.89	49	67.09	66.10	-20	4,237	-0.47%
2020/11/19	25	65.90	20	65.65	66.40	5	3,957	0.13%
2020/11/18	14	63.98	12	64.18	64.20	2	3,780	0.05%
2020/11/17	8	63.25	1	63.00	62.80	7	3,707	0.19%
2020/11/16	13	64.91	1	65.80	64.10	12	3,670	0.33%
2020/11/13	10	64.46	8	64.55	64.50	2	3,596	0.06%
2020/11/12	17	64.27	22	64.31	64.20	-5	3,501	-0.14%
2020/11/11	21	64.12	26	64.40	63.90	-5	3,355	-0.15%
2020/11/10	17	61.12	8	61.78	61.90	9	2,916	0.31%
2020/11/09	6	61.22	12	61.48	60.60	-6	2,751	-0.22%
2020/11/06	16	61.36	19	60.71	60.10	-3	2,648	-0.11%
2020/11/05	6	60.33	15	60.53	61.50	-9	2,593	-0.35%
2020/11/04	85	60.40	75	60.08	60.90	10	2,456	0.41%
2020/11/03	5	56.82	31	57.78	58.70	-26	1,875	-1.39%
2020/10/30	0	0.00	2	53.75	53.00	-2	1,866	-0.11%
2020/10/29	8	52.45	0	0.00	53.10	8	1,875	0.43%
2020/10/28	2	54.05	0	0.00	54.00	2	1,883	0.11%
2020/10/27	18	55.36	3	55.30	55.40	15	1,880	0.80%
2020/10/26	0	0.00	4	55.65	55.80	-4	1,880	-0.21%
2020/10/21	1	54.80	9	55.48	54.70	-8	1,894	-0.42%
2020/10/20	0	0.00	2	55.00	55.30	-2	1,901	-0.11%
2020/10/19	10	55.00	0	0.00	54.70	10	1,894	0.53%
2020/10/15	0	0.00	1	54.20	54.20	-1	1,874	-0.05%
2020/10/14	4	53.90	2	54.30	54.00	2	1,873	0.11%
2020/10/13	1	53.90	0	0.00	53.70	1	1,865	0.05%
2020/10/08	2	54.15	0	0.00	53.70	2	1,870	0.11%
2020/10/07	0	0.00	1	53.60	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	1	53.40	53.50	-1	1,901	-0.05%
2020/10/05	2	52.85	0	0.00	52.90	2	1,937	0.10%
2020/09/30	1	52.10	1	52.30	52.90	0	1,956	0.00%
2020/09/29	3	53.47	4	53.38	52.10	-1	1,989	-0.05%
2020/09/25	3	51.00	3	51.23	50.80	0	2,054	0.00%
2020/09/24	1	52.10	0	0.00	51.70	1	2,058	0.05%
2020/09/23	4	53.23	2	53.55	53.10	2	2,056	0.10%
2020/09/22	2	53.80	2	53.75	53.60	0	2,063	0.00%
2020/09/21	2	54.40	2	54.40	54.20	0	2,082	0.00%
2020/09/18	0	0.00	6	56.30	55.40	-6	2,081	-0.29%
2020/09/17	3	55.67	4	56.05	55.50	-1	2,063	-0.05%
2020/09/16	7	55.60	1	55.40	55.30	6	2,061	0.29%
2020/09/15	0	0.00	2	54.75	55.00	-2	2,007	-0.10%
2020/09/11	2	53.25	0	0.00	53.20	2	2,004	0.10%
2020/09/10	1	54.10	1	54.70	53.60	0	2,011	0.00%
2020/09/09	2	53.10	0	0.00	54.30	2	2,026	0.10%
2020/09/08	1	54.40	2	54.55	53.70	-1	2,034	-0.05%
2020/09/07	1	54.00	0	0.00	53.20	1	2,046	0.05%
2020/09/04	3	52.97	1	53.40	53.90	2	2,070	0.10%
2020/09/03	1	54.40	0	0.00	54.40	1	2,077	0.05%
2020/09/02	2	54.75	1	55.00	54.80	1	2,096	0.05%
2020/09/01	0	0.00	1	55.50	55.50	-1	2,127	-0.05%
2020/08/31	0	0.00	1	54.40	54.00	-1	2,184	-0.05%
2020/08/28	1	53.90	2	54.30	54.10	-1	2,332	-0.04%
2020/08/27	1	54.10	1	54.30	53.70	0	2,341	0.00%
2020/08/26	4	54.68	8	54.43	54.10	-4	2,335	-0.17%
2020/08/25	0	0.00	3	52.77	52.20	-3	2,313	-0.13%
2020/08/24	2	52.15	0	0.00	51.80	2	2,307	0.09%
2020/08/21	0	0.00	2	51.85	51.80	-2	2,312	-0.09%
2020/08/20	9	51.74	1	51.50	51.00	8	2,321	0.34%
2020/08/19	3	53.87	4	55.53	54.40	-1	2,296	-0.04%
2020/08/18	3.1	55.09	0	0.00	54.70	3.1	2,275	0.14%
2020/08/17	1.7	55.31	2	55.95	55.50	-0.3	2,278	-0.01%
2020/08/14	1	54.90	0	0.00	55.30	1	2,269	0.04%
2020/08/13	3	54.97	0	0.00	54.50	3	2,282	0.13%
2020/08/12	5	55.06	2	55.10	55.20	3	2,287	0.13%
2020/08/11	5	56.92	8	57.64	55.80	-3	2,272	-0.13%
2020/08/10	4	56.68	3	56.83	57.50	1	2,196	0.05%
2020/08/07	8	57.46	10	57.64	57.30	-2	2,208	-0.09%
2020/08/06	1	57.00	24	57.40	56.30	-23	2,128	-1.08%
2020/08/05	6	55.22	8	55.08	56.70	-2	2,022	-0.10%
2020/08/04	0	0.00	0.3	52.00	52.00	-0.3	1,842	-0.02%
2020/08/03	0	0.00	1	51.30	50.50	-1	1,865	-0.05%
2020/07/31	1	50.20	1	50.00	50.10	0	1,878	0.00%
2020/07/29	2	49.48	0	0.00	49.85	2	2,048	0.10%
2020/07/28	6	50.25	0	0.00	49.50	6	2,084	0.29%
2020/07/27	4	51.30	2	51.40	51.60	2	2,241	0.09%
2020/07/24	4	52.28	3	52.50	51.70	1	2,265	0.04%
2020/07/23	1	53.40	1	52.40	52.40	0	2,321	0.00%
2020/07/21	1	52.60	2	52.35	51.60	-1	2,443	-0.04%
2020/07/20	5	50.72	3	51.00	51.10	2	2,519	0.08%
2020/07/17	1	51.60	1	52.50	51.30	0	2,629	0.00%
2020/07/16	4	51.98	5	52.26	52.30	-1	2,682	-0.04%
2020/07/15	8.3	52.27	7	52.56	51.70	1.3	2,739	0.05%
2020/07/14	4	53.00	2	52.85	52.50	2	2,823	0.07%
2020/07/13	4	54.25	4	54.15	55.10	0	3,018	0.00%
2020/07/10	13	54.68	9	54.43	53.90	4	3,143	0.13%
2020/07/09	2	55.90	1	55.70	55.90	1	3,138	0.03%
2020/07/08	4	57.25	3	58.00	56.80	1	3,152	0.03%
2020/07/07	1	57.60	4.2	57.20	57.90	-3.2	3,248	-0.10%
2020/07/06	22	56.27	2	56.25	56.40	20	3,367	0.59%
2020/07/03	1	54.50	9	55.21	54.50	-8	3,486	-0.23%
2020/07/02	1	54.80	2	54.65	55.00	-1	3,551	-0.03%
2020/07/01	1	54.20	0	0.00	54.40	1	3,567	0.03%
2020/06/30	7	53.33	6	53.47	53.80	1	3,573	0.03%
2020/06/29	5	53.96	1	53.90	53.90	4	3,572	0.11%
2020/06/24	0.2	54.70	0	0.00	54.90	0.2	3,583	0.01%
2020/06/23	3	54.93	1	55.30	54.70	2	3,628	0.06%
2020/06/22	1	54.90	0	0.00	55.00	1	3,655	0.03%
2020/06/18	3	55.63	0	0.00	55.60	3	3,736	0.08%
2020/06/17	2	55.60	2	55.85	55.40	0	3,750	0.00%
2020/06/16	1	55.20	3	55.90	56.00	-2	3,814	-0.05%
2020/06/15	3	55.10	1	55.50	54.50	2	3,866	0.05%
2020/06/12	4	53.60	2	54.30	55.40	2	3,913	0.05%
2020/06/11	2	57.55	3	56.63	56.20	-1	3,952	-0.03%
2020/06/10	1	58.50	3.1	58.59	58.40	-2.1	3,988	-0.05%
2020/06/09	2	58.90	5	59.00	58.50	-3	4,054	-0.07%
2020/06/08	13	58.98	8	59.25	59.00	5	4,095	0.12%
2020/06/05	8	58.95	16	59.00	58.90	-8	4,081	-0.20%
2020/06/04	6	58.52	33	58.69	58.10	-27	4,023	-0.67%
2020/06/03	1	56.80	2	56.65	56.20	-1	3,911	-0.03%
2020/06/02	0	0.00	2	56.00	55.80	-2	3,911	-0.05%
2020/06/01	24	56.10	9	56.27	56.10	15	3,922	0.38%
2020/05/29	0.1	55.90	1	54.60	54.60	-0.9	3,927	-0.02%
2020/05/28	2	55.80	0	0.00	54.30	2	3,969	0.05%
2020/05/27	1	55.10	0	0.00	55.50	1	4,009	0.02%
2020/05/26	6	56.37	8	56.50	54.90	-2	4,076	-0.05%
2020/05/25	5	53.50	4	54.00	55.30	1	4,121	0.02%
2020/05/22	14	54.76	6	54.50	54.30	8	4,210	0.19%
2020/05/21	2	56.00	1	56.50	55.90	1	4,225	0.02%
2020/05/20	13	56.38	6	56.80	55.80	7	4,278	0.16%
2020/05/19	1	55.90	1	55.70	55.80	0	4,295	0.00%
2020/05/18	3	55.07	0	0.00	54.20	3	4,394	0.07%
2020/05/15	4	56.45	2	57.00	55.60	2	4,578	0.04%
2020/05/14	5	57.36	1	57.90	56.10	4	4,569	0.09%
2020/05/13	1	56.80	3	57.60	58.40	-2	4,561	-0.04%
2020/05/12	1	57.60	10	57.60	57.90	-9	4,570	-0.20%
2020/05/11	4	58.43	0	0.00	58.20	4	4,593	0.09%
2020/05/08	6	57.87	1	57.80	57.50	5	4,647	0.11%
2020/05/07	1	58.20	0	0.00	58.70	1	4,641	0.02%
2020/05/06	2	58.60	3	58.70	58.40	-1	4,650	-0.02%
2020/05/05	1	59.90	0	0.00	59.00	1	4,665	0.02%
2020/05/04	2	57.30	7	57.87	58.40	-5	4,627	-0.11%
2020/04/30	13	60.26	23	59.96	59.80	-10	4,720	-0.21%
2020/04/28	2	57.60	6	57.82	57.50	-4	4,640	-0.09%
2020/04/27	5	57.72	4	57.80	57.50	1	4,619	0.02%
2020/04/24	2	56.85	12	57.16	56.50	-10	4,558	-0.22%
2020/04/23	5	57.26	11	56.65	56.50	-6	4,548	-0.13%
2020/04/22	14	56.07	10	56.80	57.20	4	4,547	0.09%
2020/04/21	8	56.13	8	55.16	54.80	0	4,497	0.00%
2020/04/20	12	56.49	5	56.76	56.90	7	4,586	0.15%
2020/04/17	14	56.79	13	56.46	55.70	1	4,595	0.02%
2020/04/16	21	57.60	6	57.63	57.00	15	4,567	0.33%
2020/04/15	7	55.61	25	55.28	56.90	-18	4,479	-0.40%
2020/04/14	3	51.77	2	51.95	51.80	1	4,516	0.02%
2020/04/13	11	51.03	0	0.00	50.20	11	4,737	0.23%
2020/04/10	8	52.19	5	52.78	51.80	3	4,886	0.06%
2020/04/09	7	52.00	12	52.18	51.60	-5	5,264	-0.09%
2020/04/08	5	48.32	5	47.99	50.70	0	5,168	0.00%
2020/04/07	2	45.73	22	45.64	46.10	-20	5,205	-0.38%
2020/04/01	1	41.70	1	41.85	42.50	0	5,782	0.00%
2020/03/31	0	0.00	1	43.30	42.00	-1	6,199	-0.02%
2020/03/27	24	43.32	3	42.97	41.80	21	6,880	0.31%
2020/03/26	6	40.71	4	40.76	42.05	2	6,853	0.03%
2020/03/25	4	42.33	13	42.36	42.00	-9	6,947	-0.13%
2020/03/24	1	39.60	1	39.80	40.35	0	6,946	0.00%
2020/03/23	2	36.55	1	36.75	37.60	1	6,914	0.01%
2020/03/20	20	37.70	4	37.75	38.65	16	6,902	0.23%
2020/03/19	4	35.88	7	36.26	35.15	-3	6,846	-0.04%
2020/03/18	11	40.24	8	39.85	39.05	3	6,788	0.04%
2020/03/17	10	41.79	10	42.36	41.00	0	6,745	0.00%
2020/03/16	7	45.71	6	46.16	43.80	1	6,691	0.01%
2020/03/13	15	46.34	23	46.29	47.20	-8	6,648	-0.12%
2020/03/12	13	53.97	10	53.97	51.30	3	6,626	0.05%
2020/03/11	17	58.36	3	58.07	56.70	14	6,598	0.21%
2020/03/10	9	56.13	8	56.90	58.90	1	6,611	0.02%
2020/03/09	13	58.28	6	58.43	57.40	7	6,692	0.10%
2020/03/06	1	60.20	24	60.70	60.20	-23	6,939	-0.33%
2020/03/05	2	61.00	18	60.88	61.20	-16	6,938	-0.23%
2020/03/04	20	59.91	8	60.00	60.20	12	6,922	0.17%
2020/03/02	5	59.84	16	61.02	61.50	-11	6,899	-0.16%
2020/02/27	52	62.72	47	61.54	60.60	5	6,896	0.07%
2020/02/26	7	65.00	6	64.38	64.60	1	6,821	0.01%
2020/02/25	15	66.87	11	66.98	66.70	4	6,763	0.06%
2020/02/24	5	65.56	4	65.80	66.10	1	6,677	0.01%
2020/02/21	4	67.18	9	67.41	66.70	-5	6,655	-0.08%
2020/02/20	3	67.33	5	67.40	67.00	-2	6,595	-0.03%
2020/02/19	9	67.19	9	67.37	67.60	0	6,554	0.00%
2020/02/18	10	67.25	8	66.63	68.00	2	6,440	0.03%
2020/02/14	3	65.20	1	65.30	65.20	2	6,305	0.03%
2020/02/13	1	64.40	0	0.00	64.40	1	6,280	0.02%
2020/02/12	3	65.03	2	65.25	65.50	1	6,278	0.02%
2020/02/11	3	65.80	3	65.90	65.20	0	6,244	0.00%
2020/02/10	5	62.86	3	62.77	64.00	2	6,183	0.03%
2020/02/07	1	65.00	3	64.67	63.60	-2	6,187	-0.03%
2020/02/06	7	65.41	8	65.26	64.50	-1	6,158	-0.02%
2020/02/05	14	64.89	35	65.35	64.00	-21	6,112	-0.34%
2020/02/04	26	63.98	9	63.00	65.20	17	6,057	0.28%
2020/02/03	4	59.03	1	59.80	60.50	3	5,954	0.05%
2020/01/31	4	62.33	2	63.50	61.30	2	5,894	0.03%
2020/01/30	2	63.25	2	63.90	62.40	0	5,865	0.00%
2020/01/20	2	69.80	1	69.90	69.30	1	5,826	0.02%
2020/01/17	2	70.45	1	71.20	69.70	1	5,830	0.02%
2020/01/16	5	70.44	2	70.50	70.20	3	5,867	0.05%
2020/01/15	7	70.46	9	70.37	69.40	-2	5,798	-0.03%
2020/01/14	19	70.42	8	70.19	70.50	11	5,765	0.19%
2020/01/10	7	68.81	6	69.20	68.30	1	5,671	0.02%
2020/01/09	6	70.10	8	70.19	68.70	-2	5,628	-0.04%
2020/01/08	35	68.26	16	67.66	68.90	19	5,564	0.34%
2020/01/07	14	67.88	26	68.37	67.00	-12	5,492	-0.22%
2020/01/06	23	72.07	29	71.81	72.50	-6	5,285	-0.11%
2020/01/03	28	74.76	39	73.87	72.00	-11	5,151	-0.21%
2020/01/02	4	71.00	13	71.78	70.60	-9	4,706	-0.19%
2019/12/31	35	71.81	32	71.70	71.10	3	4,680	0.06%
2019/12/30	19	71.79	27	71.56	72.10	-8	4,579	-0.17%
2019/12/27	22	69.15	14	69.03	69.70	8	4,286	0.19%
2019/12/26	16	67.99	28	68.52	66.90	-12	4,099	-0.29%
2019/12/25	26	65.17	66	65.65	67.60	-40	4,031	-0.99%
2019/12/24	40	62.89	27	62.61	62.60	13	3,940	0.33%
2019/12/23	5	60.70	5	60.62	60.50	0	3,961	0.00%
2019/12/20	11	61.44	15	61.63	60.70	-4	3,944	-0.10%
2019/12/19	0	0.00	11	60.76	60.40	-11	3,818	-0.29%
2019/12/18	0	0.00	2	59.45	59.50	-2	3,761	-0.05%
2019/12/16	2	59.15	2	59.25	59.50	0	3,745	0.00%
2019/12/13	2	58.75	0	0.00	58.10	2	3,737	0.05%
2019/12/12	1	58.90	0	0.00	58.70	1	3,761	0.03%
2019/12/11	2	59.65	1	60.00	59.40	1	3,745	0.03%
2019/12/10	4	59.95	4	59.50	59.30	0	3,738	0.00%
2019/12/09	2	61.00	11	61.05	60.40	-9	3,723	-0.24%
2019/12/06	11	60.28	7	60.49	60.40	4	3,669	0.11%
2019/12/05	27	60.40	6	60.32	60.00	21	3,643	0.58%
2019/12/04	8	60.45	9	60.58	60.00	-1	3,623	-0.03%
2019/12/03	21	60.52	18	60.43	60.50	3	3,554	0.08%
2019/12/02	1	57.00	2	57.60	57.10	-1	3,278	-0.03%
2019/11/28	2	57.20	6	57.72	57.20	-4	3,378	-0.12%
2019/11/27	14	58.17	16	58.32	58.10	-2	3,546	-0.06%
2019/11/26	7	57.86	9	57.82	57.20	-2	3,513	-0.06%
2019/11/25	0	0.00	2	55.35	55.60	-2	3,502	-0.06%
2019/11/22	1	55.20	1	55.10	55.00	0	3,514	0.00%
2019/11/21	5	54.22	1	54.50	54.70	4	3,549	0.11%
2019/11/20	3	55.63	0	0.00	55.40	3	3,538	0.08%
2019/11/19	2	56.70	7	56.96	56.60	-5	3,542	-0.14%
2019/11/18	0	0.00	15	56.99	56.60	-15	3,543	-0.42%
2019/11/15	18	56.91	1	56.80	56.80	17	3,554	0.48%
2019/11/14	5	56.76	5	56.78	56.60	0	3,565	0.00%
2019/11/13	17	58.15	22	57.68	57.20	-5	3,560	-0.14%
2019/11/12	1	55.30	3	55.57	55.90	-2	3,506	-0.06%
2019/11/11	21	55.40	15	55.66	54.70	6	3,513	0.17%
2019/11/08	2	57.20	14	57.74	57.30	-12	3,494	-0.34%
2019/11/07	11	57.98	13	57.82	57.50	-2	3,502	-0.06%
2019/11/06	7	59.04	7	59.44	58.80	0	3,506	0.00%
2019/11/05	3	59.00	0	0.00	58.70	3	3,522	0.09%
2019/11/04	1	59.10	1	58.80	58.70	0	3,549	0.00%
2019/11/01	18	58.85	6	58.70	58.70	12	3,585	0.33%
2019/10/31	14	60.44	6	60.98	59.90	8	3,564	0.22%
2019/10/30	14	60.37	6	60.40	60.20	8	3,557	0.22%
2019/10/29	11	60.54	7	61.23	59.80	4	3,573	0.11%
2019/10/28	6	61.03	2	61.20	60.90	4	3,698	0.11%
2019/10/25	2	61.70	1	62.00	61.30	1	3,693	0.03%
2019/10/24	5	61.96	6	62.08	62.00	-1	3,672	-0.03%
2019/10/23	1	60.50	1	61.00	60.80	0	3,605	0.00%
2019/10/21	12	61.60	13	61.65	61.50	-1	3,595	-0.03%
2019/10/18	0	0.00	1	59.70	59.70	-1	3,504	-0.03%
2019/10/17	4	59.38	23	59.09	59.90	-19	3,499	-0.54%
2019/10/16	15	59.81	10	59.62	59.40	5	3,496	0.14%
2019/10/15	25	62.23	6	62.10	61.20	19	3,445	0.55%
2019/10/14	3	61.30	3	61.40	60.90	0	3,342	0.00%
2019/10/09	4	60.63	2	60.55	60.80	2	3,319	0.06%
2019/10/08	30	60.60	28	60.68	59.80	2	3,280	0.06%
2019/10/07	12	61.30	8	61.13	60.50	4	3,234	0.12%
2019/10/04	8	60.51	7	61.09	60.40	1	3,199	0.03%
2019/10/03	8	59.71	1	59.70	60.30	7	3,164	0.22%
2019/10/02	17	61.02	17	61.34	60.80	0	3,158	0.00%
2019/10/01	26	62.07	33	61.97	61.70	-7	3,055	-0.23%
2019/09/27	22	58.84	15	58.53	59.70	7	2,837	0.25%
2019/09/26	13	57.12	9	57.06	56.80	4	2,554	0.16%
2019/09/25	1	53.90	0	0.00	53.90	1	2,294	0.04%
2019/09/20	0	0.00	3	54.87	54.40	-3	2,380	-0.13%
2019/09/18	2	54.50	0	0.00	54.60	2	2,424	0.08%
2019/09/17	2	55.65	4	55.75	54.80	-2	2,495	-0.08%
2019/09/16	2	54.25	0	0.00	54.30	2	2,507	0.08%
2019/09/12	0	0.00	1	54.90	54.40	-1	2,709	-0.04%
2019/09/10	4	53.53	1	53.50	53.50	3	2,749	0.11%
2019/09/09	2	53.70	1	53.70	53.60	1	2,785	0.04%
2019/09/06	2	55.40	2	55.75	54.40	0	2,813	0.00%
2019/09/05	3	55.87	4	56.55	55.40	-1	2,799	-0.04%
2019/09/04	1	55.30	2	55.40	55.00	-1	2,758	-0.04%
2019/09/03	3	55.30	1	55.50	54.90	2	2,772	0.07%
2019/09/02	3	56.23	9	56.11	55.70	-6	2,768	-0.22%
2019/08/30	17	54.26	24	54.13	55.50	-7	2,728	-0.26%
2019/08/29	5	50.90	3	50.50	50.80	2	2,588	0.08%
2019/08/28	3	51.33	6	51.33	51.00	-3	2,681	-0.11%
2019/08/27	7	50.36	4	50.06	49.95	3	2,687	0.11%
2019/08/26	9	51.02	10	51.72	50.40	-1	2,699	-0.04%
2019/08/23	1	53.50	0	0.00	53.40	1	2,700	0.04%
2019/08/21	0	0.00	1	53.70	54.40	-1	2,823	-0.04%
2019/08/20	7	54.89	2	55.00	54.10	5	2,937	0.17%
2019/08/19	3	53.90	1	54.10	54.90	2	2,962	0.07%
2019/08/16	4	52.88	0	0.00	53.30	4	3,011	0.13%
2019/08/15	3	52.37	2	52.45	52.30	1	3,164	0.03%
2019/08/14	1	55.10	0	0.00	53.90	1	3,327	0.03%
2019/08/13	1	54.10	2	54.85	54.10	-1	3,330	-0.03%
2019/08/12	2	55.50	1	55.60	55.30	1	3,338	0.03%
2019/08/08	1	54.70	0	0.00	54.80	1	3,355	0.03%
2019/08/07	1	55.30	0	0.00	54.10	1	3,384	0.03%
2019/08/06	3	55.67	2	56.65	56.70	1	3,379	0.03%
2019/08/05	3	60.07	5	59.80	58.70	-2	3,380	-0.06%
2019/08/01	7	62.93	2	63.30	63.00	5	3,399	0.15%
2019/07/31	2	62.50	0	0.00	62.80	2	3,433	0.06%
2019/07/30	10	63.85	11	63.31	63.30	-1	3,413	-0.03%
2019/07/29	4	61.90	1	62.60	61.50	3	3,285	0.09%
2019/07/26	2	61.70	2	62.30	62.00	0	3,304	0.00%
2019/07/25	0	0.00	1	61.90	62.00	-1	3,310	-0.03%
2019/07/24	2	61.95	2	61.80	61.70	0	3,357	0.00%
2019/07/23	2	61.30	1	61.20	61.10	1	3,424	0.03%
2019/07/22	1	60.50	1	60.70	60.20	0	3,426	0.00%
2019/07/19	1	61.10	0	0.00	61.20	1	3,447	0.03%
2019/07/18	1	61.40	4	61.10	61.00	-3	3,461	-0.09%
2019/07/16	2	63.40	0	0.00	63.10	2	3,515	0.06%
2019/07/15	3	62.20	2	62.00	62.70	1	3,559	0.03%
2019/07/12	1	63.80	0	0.00	63.60	1	3,669	0.03%
2019/07/11	1	64.30	2	64.00	63.30	-1	3,844	-0.03%
2019/07/10	2	63.50	3	63.43	63.70	-1	3,869	-0.03%
2019/07/09	3	67.20	1	67.40	67.10	2	3,870	0.05%
2019/07/08	22	69.26	4	68.50	68.30	18	3,891	0.46%
2019/07/05	2	70.20	1	70.70	70.30	1	4,010	0.02%
2019/07/04	4	70.03	3	70.57	70.10	1	4,133	0.02%
2019/07/03	2	69.00	4	68.65	68.10	-2	4,279	-0.05%
2019/07/02	9	67.90	0	0.00	67.70	9	4,259	0.21%
2019/07/01	1	67.70	4	67.70	67.80	-3	4,317	-0.07%
2019/06/28	0	0.00	4	66.43	66.50	-4	4,294	-0.09%
2019/06/27	1	67.00	0	0.00	66.60	1	4,358	0.02%
2019/06/26	1	66.70	0	0.00	66.60	1	4,468	0.02%
2019/06/25	4	66.73	9	66.60	66.30	-5	4,476	-0.11%
2019/06/24	2	67.20	11	67.35	67.60	-9	4,471	-0.20%
2019/06/21	3	66.17	0	0.00	66.00	3	4,425	0.07%
2019/06/20	17	66.89	10	66.90	66.50	7	4,435	0.16%
2019/06/19	0	0.00	2	63.90	64.50	-2	4,492	-0.04%
2019/06/18	4	64.38	2	64.75	63.60	2	4,496	0.04%
2019/06/14	2	63.70	2	64.00	63.50	0	4,501	0.00%
2019/06/13	0	0.00	6	62.67	62.40	-6	4,489	-0.13%
2019/06/12	2	63.20	0	0.00	62.90	2	4,576	0.04%
2019/06/11	0	0.00	2	62.50	63.40	-2	4,600	-0.04%
2019/06/10	3	62.83	7	62.70	62.90	-4	4,604	-0.09%
2019/06/06	12	62.03	8	62.28	61.80	4	4,652	0.09%
2019/06/05	3	64.87	3	65.90	64.10	0	4,644	0.00%
2019/06/04	8	65.39	6	65.82	65.10	2	4,667	0.04%
2019/06/03	4	63.65	2	63.50	64.40	2	4,618	0.04%
2019/05/31	3	63.97	3	64.23	63.80	0	4,631	0.00%
2019/05/30	5	63.20	2	63.35	63.90	3	4,632	0.06%
2019/05/29	4	62.58	4	62.75	63.50	0	4,663	0.00%
2019/05/28	5	63.18	3	63.97	62.70	2	4,810	0.04%
2019/05/27	6	65.75	7	65.99	65.20	-1	4,898	-0.02%
2019/05/24	4	64.38	2	64.55	64.40	2	4,895	0.04%
2019/05/23	6	64.10	1	65.50	64.10	5	5,218	0.10%
2019/05/22	140	67.55	139	66.35	65.90	1	5,268	0.02%	大買/大賣/
2019/05/21	13	63.81	18	64.19	66.00	-5	5,385	-0.09%
2019/05/20	2.5	61.74	0	0.00	61.40	2.5	5,363	0.05%
2019/05/17	2	61.65	1	61.80	61.60	1	5,665	0.02%
2019/05/16	5	63.10	7	62.73	61.40	-2	5,849	-0.03%
2019/05/15	3	62.73	2	61.55	63.50	1	6,244	0.02%
2019/05/14	4	58.53	1	58.10	60.40	3	6,722	0.04%
2019/05/13	0	0.00	2	62.35	60.10	-2	6,998	-0.03%
2019/05/10	19	63.31	14	64.22	62.70	5	6,989	0.07%
2019/05/09	2	64.40	3	65.83	63.60	-1	6,969	-0.01%
2019/05/08	26	66.05	2	66.65	66.20	24	6,954	0.35%
2019/05/07	2	69.60	2	68.95	68.80	0	6,982	0.00%
2019/05/06	0	0.00	2	69.20	68.20	-2	7,101	-0.03%
2019/05/03	0	0.00	2	70.65	71.00	-2	7,100	-0.03%
2019/05/02	1	69.20	0	0.00	70.00	1	7,104	0.01%
2019/04/30	5	68.64	12	69.08	69.70	-7	7,143	-0.10%
2019/04/29	5	70.30	27	69.17	69.00	-22	7,263	-0.30%
2019/04/26	1	72.10	1	72.20	72.20	0	7,232	0.00%
2019/04/25	27	72.74	2	72.65	72.90	25	7,294	0.34%
2019/04/24	5	73.76	26	73.53	73.20	-21	7,325	-0.29%
2019/04/23	5	73.92	7	73.73	73.60	-2	7,418	-0.03%
2019/04/22	1	75.50	0	0.00	75.70	1	7,419	0.01%
2019/04/19	4	76.13	5	76.12	76.00	-1	7,626	-0.01%
2019/04/18	16	77.15	9	77.21	75.60	7	7,724	0.09%
2019/04/17	12	78.26	14	77.61	76.80	-2	7,822	-0.03%
2019/04/16	2	75.60	3	76.27	75.70	-1	7,674	-0.01%
2019/04/15	9	75.48	6	75.68	75.60	3	7,676	0.04%
2019/04/12	3	75.67	6	76.75	75.00	-3	7,733	-0.04%
2019/04/11	16	77.61	8	78.10	76.60	8	7,723	0.10%
2019/04/10	8	77.23	7	77.43	76.80	1	7,584	0.01%
2019/04/09	15	77.47	20	77.49	76.60	-5	7,474	-0.07%
2019/04/08	3	75.40	2	74.95	73.60	1	7,278	0.01%
2019/04/03	12	74.20	1	74.40	74.40	11	7,305	0.15%
2019/04/02	8	72.64	1	73.40	72.60	7	7,269	0.10%
2019/04/01	1	72.80	13	73.08	73.20	-12	7,294	-0.16%
2019/03/29	3	74.87	5	74.62	74.00	-2	7,264	-0.03%
2019/03/27	6	72.95	1	73.00	73.40	5	7,382	0.07%
2019/03/26	8	72.96	5	72.74	72.30	3	7,429	0.04%
2019/03/25	10	72.43	11	72.47	72.00	-1	7,489	-0.01%
2019/03/22	16	75.38	26	74.80	74.70	-10	7,512	-0.13%
2019/03/21	3	72.63	3	72.63	72.80	0	7,397	0.00%
2019/03/20	2	71.70	3	72.07	72.30	-1	7,516	-0.01%
2019/03/19	3	71.60	8	71.85	71.30	-5	7,632	-0.07%
2019/03/18	0	0.00	3	71.87	71.90	-3	7,771	-0.04%
2019/03/15	8	72.34	9	72.71	71.60	-1	7,938	-0.01%
2019/03/14	7	71.16	7	71.20	71.00	0	8,057	0.00%
2019/03/13	11	71.83	6	71.83	71.90	5	8,353	0.06%
2019/03/12	6	72.18	7	71.87	71.70	-1	8,516	-0.01%
2019/03/11	6	70.73	6	70.53	71.50	0	8,893	0.00%
2019/03/08	20	69.08	5	68.92	69.60	15	8,968	0.17%
2019/03/07	15	71.11	30	70.97	70.50	-15	9,192	-0.16%
2019/03/06	3	73.20	8	73.08	72.40	-5	9,738	-0.05%
2019/03/05	0	0.00	2	72.60	72.20	-2	10,232	-0.02%
2019/03/04	6	72.10	4	72.88	73.60	2	10,311	0.02%
2019/02/27	33	72.79	25	72.83	71.80	8	10,333	0.08%
2019/02/26	5	77.92	5	78.06	76.30	0	10,247	0.00%
2019/02/25	14	77.51	17	77.55	76.50	-3	10,412	-0.03%
2019/02/22	21	78.57	22	78.75	77.10	-1	10,600	-0.01%
2019/02/21	4	76.85	3	76.73	78.10	1	10,469	0.01%
2019/02/20	15	77.66	32	78.13	76.70	-17	10,503	-0.16%
2019/02/19	12	76.35	19	76.39	76.10	-7	10,694	-0.07%
2019/02/18	90	77.62	91	77.45	76.60	-1	10,690	-0.01%
2019/02/15	27	74.07	36	74.83	73.60	-9	10,588	-0.08%
2019/02/14	57	76.74	56	76.95	76.40	1	10,592	0.01%
2019/02/13	23	73.95	24	74.26	75.90	-1	10,412	-0.01%
2019/02/12	37	65.98	20	65.46	69.00	17	10,240	0.17%
2019/01/30	1	62.00	8	62.18	61.90	-7	10,752	-0.07%
2019/01/29	2	61.95	14	61.94	62.10	-12	11,015	-0.11%
2019/01/28	17	63.28	12	63.80	62.80	5	11,318	0.04%
2019/01/25	34	63.75	17	63.86	63.30	17	11,926	0.14%
2019/01/24	5	62.48	4	62.28	62.00	1	12,113	0.01%
2019/01/23	2	61.95	2	62.15	62.50	0	12,250	0.00%
2019/01/22	9	63.16	5	63.08	62.60	4	12,402	0.03%
2019/01/21	10	63.73	6	64.20	63.70	4	12,520	0.03%
2019/01/18	12	61.80	11	62.33	62.20	1	12,571	0.01%
2019/01/17	7	62.10	10	61.38	61.20	-3	12,676	-0.02%
2019/01/16	9	61.80	14	62.01	61.80	-5	12,751	-0.04%
2019/01/15	16	62.29	0	0.00	61.90	16	12,833	0.12%
2019/01/14	9	60.77	8	61.10	60.80	1	12,870	0.01%
2019/01/11	15	62.10	16	62.08	61.00	-1	13,041	-0.01%
2019/01/10	36	60.57	32	60.97	60.60	4	12,973	0.03%
2019/01/09	3	59.37	40	61.10	61.90	-37	13,042	-0.28%
2019/01/08	10	56.80	9	57.16	57.30	1	13,120	0.01%
2019/01/07	7	56.41	25	56.72	56.60	-18	13,515	-0.13%
2019/01/04	85	54.98	60	55.09	54.90	25	13,604	0.18%
2019/01/03	45	58.08	26	58.44	57.10	19	13,685	0.14%
2019/01/02	10	59.55	8	59.81	59.00	2	13,958	0.01%
2018/12/28	9	60.12	5	60.32	59.90	4	14,233	0.03%
2018/12/27	4	60.98	7	61.66	60.50	-3	14,413	-0.02%
2018/12/26	4	60.33	7	61.73	59.00	-3	14,462	-0.02%
2018/12/25	48	59.97	68	60.08	60.10	-20	14,485	-0.14%
2018/12/24	21	61.59	6	61.40	62.10	15	14,527	0.10%
2018/12/22	5	62.08	5	61.76	61.30	0	14,512	0.00%
2018/12/21	50	60.16	101	60.91	63.00	-51	14,582	-0.35%	大賣/
2018/12/20	57	61.11	28	61.59	60.00	29	14,517	0.20%
2018/12/19	47	64.22	25	64.70	63.60	22	14,507	0.15%
2018/12/18	23	64.43	12	64.12	63.90	11	14,503	0.08%
2018/12/17	11	65.75	13	66.03	65.60	-2	14,519	-0.01%
2018/12/14	38	65.38	40	65.54	65.50	-2	14,576	-0.01%
2018/12/13	50	67.24	61	67.39	67.10	-11	14,561	-0.08%
2018/12/12	24	68.79	16	68.73	68.80	8	14,521	0.06%
2018/12/11	11	67.60	17	68.17	66.70	-6	14,434	-0.04%
2018/12/10	55	65.29	59	66.32	67.20	-4	14,491	-0.03%
2018/12/07	66	69.32	62	68.79	69.70	4	14,415	0.03%
2018/12/06	82	69.37	67	69.47	67.30	15	14,448	0.10%
2018/12/05	39	73.19	25	73.26	73.00	14	14,263	0.10%
2018/12/04	61	76.40	60	76.41	75.50	1	14,275	0.01%
2018/12/03	19	74.73	14	75.23	76.40	5	14,102	0.04%
2018/11/30	52	69.40	51	69.33	69.50	1	14,155	0.01%
2018/11/29	103	67.94	95.1	68.34	68.10	7.9	14,093	0.06%	大買/
2018/11/28	45	63.10	68	63.45	65.30	-23	13,716	-0.17%
2018/11/27	21	59.31	14	59.01	59.40	7	13,348	0.05%
2018/11/26	11	58.85	26	58.60	58.60	-15	13,347	-0.11%
2018/11/23	16	57.28	36	57.75	57.80	-20	13,458	-0.15%
2018/11/22	73	59.01	48	59.91	57.00	25	13,528	0.18%
2018/11/21	37	58.76	33	58.82	59.40	4	13,579	0.03%
2018/11/20	29	57.72	27	57.70	57.30	2	13,537	0.01%
2018/11/19	9	56.84	9	57.30	57.10	0	13,560	0.00%
2018/11/16	57	57.32	53	57.65	56.40	4	13,824	0.03%
2018/11/15	11	54.72	137	54.98	55.00	-126	13,509	-0.93%	大賣/鉅額交易
2018/11/14	24	54.78	36	55.14	54.00	-12	13,510	-0.09%
2018/11/13	38	54.02	24	54.23	55.10	14	13,492	0.10%
2018/11/12	38	55.42	41	55.66	55.60	-3	13,591	-0.02%
2018/11/09	39	57.04	58	56.91	57.70	-19	13,746	-0.14%
2018/11/08	72	59.06	45	59.10	56.20	27	13,654	0.20%
2018/11/07	36	56.00	56	56.01	58.80	-20	13,455	-0.15%
2018/11/06	77	55.89	53	55.88	53.50	24	13,424	0.18%
2018/11/05	33	56.41	35	57.17	58.00	-2	13,464	-0.01%
2018/11/02	79	57.52	61	58.16	56.40	18	13,495	0.13%
2018/11/01	72	51.32	34	53.22	54.60	38	13,223	0.29%
2018/10/31	12	48.39	16	48.64	49.65	-4	13,172	-0.03%
2018/10/30	26	45.74	16	45.45	45.15	10	13,202	0.08%
2018/10/29	72	48.75	42	49.00	48.30	30	13,405	0.22%
2018/10/26	24	49.05	65	49.22	49.05	-41	13,523	-0.30%
2018/10/25	22	48.45	16	48.68	47.80	6	13,503	0.04%
2018/10/24	32	53.93	24	54.09	53.00	8	13,826	0.06%
2018/10/23	20	56.25	19	56.33	54.70	1	13,862	0.01%
2018/10/22	20	58.22	15	57.82	58.40	5	13,929	0.04%
2018/10/19	32	55.42	68	55.51	57.90	-36	14,209	-0.25%
2018/10/18	16	57.74	8	57.81	58.00	8	14,162	0.06%
2018/10/17	22	57.88	38	58.21	56.90	-16	14,390	-0.11%
2018/10/16	43	57.90	45	58.21	57.80	-2	14,596	-0.01%
2018/10/15	50	57.66	29	57.83	57.80	21	14,590	0.14%
2018/10/12	1	50.90	20	52.71	54.90	-19	14,413	-0.13%
2018/10/11	46	50.38	27	50.75	49.95	19	14,518	0.13%
2018/10/09	76	54.70	72	54.79	55.50	4	14,567	0.03%
2018/10/08	22	57.43	18	57.46	56.10	4	14,440	0.03%
2018/10/05	18	63.62	10	65.03	61.90	8	14,459	0.06%
2018/10/04	10	69.42	17	70.38	68.70	-7	14,508	-0.05%
2018/10/03	5	73.08	2	75.30	70.00	3	14,560	0.02%
2018/10/02	2	76.35	1	78.00	75.80	1	14,654	0.01%
2018/10/01	5	76.20	2	76.40	76.30	3	14,752	0.02%
2018/09/28	24	77.99	9	77.86	76.50	15	15,013	0.10%
2018/09/27	12	78.71	17	78.80	77.70	-5	15,134	-0.03%
2018/09/26	44	81.22	44	80.80	80.30	0	15,307	0.00%
2018/09/25	8	78.78	8	79.24	79.60	0	15,622	0.00%
2018/09/21	10	78.69	10	78.59	79.90	0	15,790	0.00%
2018/09/20	63	78.23	54	78.19	77.40	9	15,855	0.06%
2018/09/19	17	80.39	21	80.66	78.00	-4	15,957	-0.03%
2018/09/18	12	80.78	10	81.04	80.30	2	15,856	0.01%
2018/09/17	7	83.57	6	83.73	83.60	1	15,751	0.01%
2018/09/14	21	82.77	23	83.05	84.40	-2	15,694	-0.01%
2018/09/13	3	82.30	10	82.90	80.50	-7	15,481	-0.05%
2018/09/12	40	81.93	38	82.10	81.80	2	15,370	0.01%
2018/09/11	12	89.11	14	88.99	86.60	-2	15,159	-0.01%
2018/09/10	19	89.25	17	88.30	88.40	2	15,010	0.01%
2018/09/07	61	87.70	56	88.45	88.60	5	14,819	0.03%
2018/09/06	53	92.97	45	93.69	91.00	8	14,583	0.05%
2018/09/05	29	94.19	34	94.45	93.50	-5	14,461	-0.03%
2018/09/04	33	92.89	33	92.68	93.50	0	14,730	0.00%
2018/09/03	15	91.14	13	92.25	90.80	2	14,981	0.01%
2018/08/31	7	97.44	8	97.50	97.50	-1	15,276	-0.01%
2018/08/30	20	98.15	21	98.18	98.80	-1	15,272	-0.01%
2018/08/29	46	97.00	45	96.50	97.20	1	15,241	0.01%
2018/08/28	31	96.78	42	97.33	96.00	-11	15,145	-0.07%
2018/08/27	23	91.87	22	92.69	95.80	1	14,889	0.01%
2018/08/24	32	87.50	50	87.20	87.10	-18	14,728	-0.12%
2018/08/23	31	87.41	39	86.20	85.00	-8	14,686	-0.05%
2018/08/22	20	92.54	21	92.64	91.80	-1	14,458	-0.01%
2018/08/21	31	95.24	26	94.90	94.50	5	14,496	0.03%
2018/08/20	16	93.86	18	94.37	96.00	-2	14,706	-0.01%
2018/08/17	27	96.12	27	96.09	93.20	0	14,600	0.00%
2018/08/16	47	98.74	53	98.79	96.50	-6	14,343	-0.04%
2018/08/15	20	94.99	11	94.72	93.70	9	14,006	0.06%
2018/08/14	11	93.11	25	93.96	99.10	-14	13,826	-0.10%
2018/08/13	25	96.08	22	95.02	91.40	3	13,564	0.02%
2018/08/10	56	106.58	43	106.09	101.50	13	13,345	0.10%
2018/08/09	39	110.64	39	111.12	111.00	0	13,078	0.00%
2018/08/08	49	115.53	52	114.93	111.00	-3	12,792	-0.02%
2018/08/07	16	110.03	11	110.27	116.50	5	12,515	0.04%
2018/08/06	11	107.95	12	108.25	106.00	-1	12,378	-0.01%
2018/08/03	34	105.63	52	105.00	108.50	-18	12,942	-0.14%
2018/08/02	33	104.91	56	106.82	104.50	-23	13,054	-0.18%
2018/08/01	52	112.67	30	114.42	112.00	22	13,076	0.17%
2018/07/31	56	115.23	38	112.79	113.50	18	13,251	0.14%
2018/07/30	6	116.42	5	120.60	112.50	1	13,021	0.01%
2018/07/27	13	126.27	18	125.75	125.00	-5	13,037	-0.04%
2018/07/26	23	121.76	30	122.38	125.00	-7	12,983	-0.05%
2018/07/25	17	114.15	11	115.27	116.00	6	12,712	0.05%
2018/07/24	50	113.12	32	113.53	114.50	18	12,613	0.14%
2018/07/23	12	108.13	22	108.70	112.00	-10	12,326	-0.08%
2018/07/20	14	108.79	18	110.75	102.00	-4	11,957	-0.03%
2018/07/19	24	113.46	15	113.57	113.00	9	11,726	0.08%
2018/07/18	34	127.01	30	121.72	114.50	4	11,576	0.03%
2018/07/17	6	125.17	5	125.00	126.00	1	11,432	0.01%
2018/07/16	16	132.13	5	129.90	129.00	11	11,294	0.10%
2018/07/13	27	142.26	27	143.07	137.00	0	11,314	0.00%
2018/07/12	12	133.71	27	134.85	141.50	-15	11,102	-0.14%
2018/07/11	30	130.75	46	132.25	129.00	-16	11,253	-0.14%
2018/07/10	38	133.63	26	132.90	137.00	12	11,309	0.11%
2018/07/09	8	128.50	14	130.75	127.00	-6	11,156	-0.05%
2018/07/06	40	128.76	513	135.10	124.00	-473	11,024	-4.29%	大賣/鉅額交易
2018/07/05	21	134.26	18.5	134.37	127.00	2.5	10,757	0.02%
2018/07/04	11	134.14	14	132.54	135.50	-3	10,634	-0.03%
2018/07/03	21	135.69	19	133.37	135.00	2	10,392	0.02%
2018/07/02	28	125.93	25	127.54	130.00	3	9,974	0.03%
2018/06/29	10	118.60	17	118.62	118.50	-7	9,761	-0.07%
2018/06/28	14	115.71	38	116.52	113.50	-24	9,638	-0.25%
2018/06/27	0	0.00	1	113.00	113.50	-1	9,556	-0.01%
2018/06/22	0	0.00	2	97.50	99.00	-2	9,813	-0.02%
2018/06/20	1	107.00	0	0.00	98.00	1	10,072	0.01%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	23	122.09	118	122.62	117.50	-95	10,462	-0.91%	大賣/
2018/06/11	26	116.60	135	118.69	121.50	-109	10,078	-1.08%	大賣/鉅額交易
2018/06/08	8	105.38	21	107.39	110.50	-13	9,620	-0.14%
2018/06/07	7	98.14	13.6	100.30	100.50	-6.6	9,151	-0.07%
2018/06/06	3	89.67	33	89.40	91.40	-30	9,048	-0.33%
2018/06/05	24	82.87	27	83.64	83.10	-3	8,885	-0.03%
2018/06/04	26	84.00	13	84.45	83.80	13	8,791	0.15%
2018/06/01	12	81.00	13	81.85	81.60	-1	8,678	-0.01%
2018/05/31	30	83.39	160	83.74	80.50	-130	8,610	-1.51%	大賣/鉅額交易
2018/05/30	34	84.53	523	83.31	82.90	-489	8,463	-5.78%	大賣/鉅額交易
2018/05/29	17	88.03	9	87.90	87.50	8	8,294	0.10%
2018/05/28	62	87.35	54	88.63	88.30	8	8,104	0.10%
2018/05/25	12	81.67	31	83.08	83.20	-19	7,759	-0.24%
2018/05/24	10	74.35	10	77.72	77.80	0	7,697	0.00%
2018/05/23	18	74.90	11	79.91	76.00	7	7,684	0.09%
2018/05/22	29	80.02	21	81.74	81.00	8	7,632	0.10%
2018/05/21	13	77.66	30	77.35	79.20	-17	7,568	-0.22%
2018/05/18	26	72.69	42	72.88	72.00	-16	7,525	-0.21%
2018/05/17	20	72.97	0	0.00	71.60	20	7,472	0.27%
2018/05/16	15	79.85	2	80.65	79.50	13	7,454	0.17%
2018/05/15	17	82.01	18	83.70	83.00	-1	7,414	-0.01%
2018/05/14	12	82.40	12	83.02	82.50	0	7,340	0.00%
2018/05/11	54	83.59	35	83.03	78.10	19	7,240	0.26%
2018/05/10	50	79.22	49	80.48	81.90	1	6,556	0.02%
2018/05/09	14	71.67	18	72.96	74.50	-4	6,089	-0.07%
2018/05/08	14	66.67	41	67.01	67.80	-27	5,792	-0.47%
2018/05/07	11	62.43	10	63.73	64.90	1	5,424	0.02%
2018/05/04	19	59.82	11	60.35	59.00	8	5,194	0.15%
2018/05/03	19	56.96	16	56.56	58.30	3	5,012	0.06%
2018/05/02	1	56.90	0	0.00	58.10	1	4,902	0.02%
2018/04/30	7	53.70	1	53.00	53.10	6	4,896	0.12%
2018/04/27	0	0.00	4	52.15	55.60	-4	4,914	-0.08%
2018/04/26	5	51.08	19	51.87	51.00	-14	4,957	-0.28%
2018/04/25	4	52.90	5	52.48	52.40	-1	4,934	-0.02%
2018/04/24	13	54.21	6	55.22	53.80	7	4,885	0.14%
2018/04/23	29	58.50	32	58.88	58.00	-3	4,803	-0.06%
2018/04/20	14	57.47	17	57.90	57.10	-3	4,745	-0.06%
2018/04/19	8	59.59	6	58.60	58.60	2	4,687	0.04%
2018/04/18	17	57.72	4	57.30	57.80	13	4,472	0.29%
2018/04/17	101	59.34	39	58.65	56.70	62	4,396	1.41%	大買/
2018/04/16	42	55.52	32.1	55.59	58.00	9.9	4,006	0.25%
2018/04/13	1	53.00	2	52.80	52.80	-1	3,838	-0.03%
2018/04/12	5	54.04	3	52.97	52.80	2	3,967	0.05%
2018/04/11	1	52.50	2	53.45	52.50	-1	4,005	-0.02%
2018/04/10	4	54.63	4	53.93	53.40	0	4,108	0.00%
2018/04/03	0	0.00	1	50.50	52.00	-1	4,158	-0.02%
2018/04/02	1	51.60	3	50.87	51.20	-2	4,176	-0.05%
2018/03/31	2	51.05	4	51.25	51.00	-2	4,171	-0.05%
2018/03/30	0	0.00	1	53.70	51.60	-1	4,201	-0.02%
2018/03/29	1	52.80	1	52.80	52.80	0	4,121	0.00%
2018/03/28	3	53.17	1	53.30	52.80	2	4,244	0.05%
2018/03/27	2	54.10	0	0.00	54.70	2	4,394	0.05%
2018/03/26	2	50.35	1	49.60	50.00	1	4,284	0.02%
2018/03/23	8	51.49	8	50.81	50.40	0	4,280	0.00%
2018/03/22	3	51.93	22	50.36	51.00	-19	4,205	-0.45%
2018/03/21	32	47.21	1	46.15	48.10	31	4,166	0.74%
2018/03/15	0	0.00	7	43.79	45.50	-7	3,915	-0.18%
2018/03/14	24	42.93	0	0.00	42.75	24	3,848	0.62%
2018/03/09	1	42.70	3	43.00	42.50	-2	3,900	-0.05%
2018/03/08	0	0.00	9	42.81	43.20	-9	3,919	-0.23%
2018/03/07	0	0.00	5	42.75	42.70	-5	3,925	-0.13%
2018/03/06	10	43.73	9	43.14	42.75	1	3,992	0.03%
2018/03/05	14	44.21	3	44.73	43.65	11	4,016	0.27%
2018/03/02	0	0.00	50	43.00	43.65	-50	4,049	-1.23%
2018/03/01	0	0.00	20	43.23	43.30	-20	4,194	-0.48%
2018/02/27	2	42.70	1	42.50	42.90	1	4,388	0.02%
2018/02/26	0	0.00	18	43.74	43.50	-18	4,529	-0.40%
2018/02/23	0	0.00	3	45.17	43.15	-3	4,519	-0.07%
2018/02/22	3	44.00	9	44.22	43.85	-6	4,563	-0.13%
2018/02/21	10	42.50	5	43.30	44.00	5	4,575	0.11%
2018/02/12	5	41.00	24	41.92	42.00	-19	4,573	-0.42%
2018/02/09	9	40.50	0	0.00	40.50	9	4,606	0.20%
2018/02/08	60	40.76	2	40.00	41.60	58	4,675	1.24%
2018/02/07	50	42.09	12	42.65	42.00	38	4,637	0.82%
2018/02/06	1	42.00	3	41.62	40.30	-2	4,610	-0.04%
2018/02/05	1	44.00	10	43.30	44.70	-9	4,547	-0.20%
2018/02/02	36	45.08	6	45.42	45.10	30	4,535	0.66%
2018/02/01	0	0.00	5	44.40	44.30	-5	4,498	-0.11%
2018/01/31	2	43.60	7	43.17	44.00	-5	4,489	-0.11%
2018/01/30	0	0.00	1	44.60	43.90	-1	4,491	-0.02%
2018/01/29	1	43.80	3.2	43.82	44.95	-2.2	4,479	-0.05%
2018/01/26	1	43.50	3	43.67	43.30	-2	4,482	-0.04%
2018/01/24	2	46.45	8	45.41	45.75	-6	4,462	-0.13%
2018/01/23	2	45.75	5	45.39	44.95	-3	4,327	-0.07%
2018/01/22	7	43.77	10	45.10	45.95	-3	4,281	-0.07%
2018/01/19	0	0.00	3	41.70	43.80	-3	4,164	-0.07%
2018/01/18	6	41.72	5	41.68	41.60	1	4,152	0.02%
2018/01/17	11	41.58	10	41.47	41.45	1	4,178	0.02%
2018/01/16	5	42.07	4	42.35	42.40	1	4,167	0.02%
2018/01/15	2	41.35	2	41.35	41.35	0	4,170	0.00%
2018/01/12	3	42.40	0	0.00	42.40	3	4,154	0.07%
2018/01/11	2	42.25	2	42.50	42.50	0	4,154	0.00%
2018/01/10	7	42.69	3	42.83	42.95	4	4,151	0.10%
2018/01/09	124	42.53	124	43.03	43.80	0	4,210	0.00%	大買/大賣/
2018/01/08	27	44.58	25	44.53	44.70	2	4,152	0.05%
2018/01/05	9	41.30	18	41.73	43.40	-9	4,013	-0.22%
2018/01/04	10	41.60	18	41.60	41.55	-8	3,936	-0.20%
2018/01/03	16	40.42	17	40.67	40.85	-1	3,841	-0.03%
2018/01/02	6	38.15	8	38.55	38.65	-2	3,734	-0.05%