日電貿 (3090)-臺銀證券券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
71.3
漲跌
▼1.3
漲幅
-1.79%
成交量
11,581張
產業
上市電子零組件類股
395人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

日電貿 (3090)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
2024/11/26	9	71.52	7	71.23	71.30	2	2,482	0.08%
2024/11/25	23	72.65	36	70.16	72.60	-13	2,292	-0.57%
2024/11/22	34	66.39	12	67.27	66.70	22	2,022	1.09%
2024/11/21	6	65.90	31	66.39	66.40	-25	1,962	-1.27%
2024/11/20	1	65.40	1	64.70	65.50	0	1,867	0.00%
2024/11/19	42	66.03	25	66.63	65.40	17	1,795	0.95%
2024/11/18	48	67.81	26	68.79	65.10	22	1,632	1.35%
2024/11/15	11	69.55	19	71.65	67.30	-8	1,283	-0.62%
2024/11/14	3.1	66.18	27	67.30	68.70	-23.9	564	-4.24%
2024/11/13	1	63.50	2	63.05	62.50	-1	302	-0.33%
2024/11/12	2	62.25	3	62.20	62.40	-1	298	-0.34%
2024/11/11	0	0.00	1	62.60	62.80	-1	300	-0.33%
2024/10/30	1	60.50	0	0.00	60.60	1	394	0.25%
2024/10/29	2	60.30	3	60.30	60.80	-1	408	-0.24%
2024/10/28	1	61.10	0	0.00	61.00	1	421	0.24%
2024/10/25	1	61.40	0	0.00	61.60	1	426	0.24%
2024/10/23	0	61.80	0	0.00	61.70	0	435	0.00%
2024/10/21	0	61.60	0	0.00	61.30	0	452	0.00%
2024/10/18	0	0.00	0.1	62.20	61.60	-0.1	459	-0.03%
2024/10/17	2	62.30	0	0.00	62.30	2	472	0.42%
2024/10/16	1	62.30	1	62.50	62.00	0	491	0.00%
2024/10/15	5	62.48	0	0.00	62.70	5	543	0.92%
2024/10/14	5	62.20	2	62.40	62.50	3	548	0.55%
2024/10/11	0	0.00	0.5	62.16	61.70	-0.5	554	-0.09%
2024/10/07	0	0.00	1	62.40	62.40	-1	575	-0.17%
2024/10/04	0	0.00	0.5	61.34	61.30	-0.5	582	-0.09%
2024/10/01	1	61.70	0	0.00	61.60	1	587	0.17%
2024/09/30	1	62.40	0	62.60	62.00	1	589	0.17%
2024/09/25	0	62.50	2	62.50	62.40	-2	610	-0.33%
2024/09/20	1	61.60	0	0.00	61.70	1	745	0.13%
2024/09/19	0	61.23	0	0.00	61.60	0	773	0.00%
2024/09/16	1	61.70	1	62.30	61.90	0	807	0.00%
2024/09/10	1	61.00	0	0.00	60.70	1	848	0.12%
2024/09/09	1	60.30	0	0.00	61.00	1	862	0.12%
2024/09/06	0	0.00	2	61.19	61.50	-2	867	-0.23%
2024/09/05	3	60.47	0	0.00	60.00	3	887	0.34%
2024/09/02	2	62.60	0	0.00	62.40	2	895	0.22%
2024/08/30	1	62.60	1	63.20	62.60	0	902	0.00%
2024/08/23	2	61.70	0	0.00	62.10	2	963	0.21%
2024/08/22	1	62.40	0	0.00	62.10	1	988	0.10%
2024/08/16	0	0.00	0	62.80	62.80	0	1,111	0.00%
2024/08/08	1	62.10	1	62.30	62.00	0	1,223	0.00%
2024/08/07	0	0.00	2	61.60	63.00	-2	1,236	-0.16%
2024/08/06	1.6	58.42	0.5	59.70	59.40	1.1	1,246	0.09%
2024/08/05	4	60.13	1	59.10	59.20	3	1,342	0.22%
2024/08/02	2	64.55	5.3	64.41	63.60	-3.3	1,345	-0.24%
2024/07/31	5	62.84	10	64.08	64.30	-5	1,485	-0.34%
2024/07/30	1	60.80	2	62.05	62.00	-1	1,526	-0.07%
2024/07/29	3.2	61.86	2	61.90	61.40	1.2	1,520	0.08%
2024/07/26	0	0.00	0.3	61.00	61.80	-0.3	1,520	-0.02%
2024/07/23	4	61.88	0	0.00	62.00	4	1,529	0.26%
2024/07/22	1	62.50	0	0.00	61.30	1	1,530	0.07%
2024/07/19	1	63.10	0	0.00	63.00	1	1,517	0.07%
2024/07/18	3.5	64.23	0	0.00	64.10	3.5	1,513	0.23%
2024/07/17	4	66.03	2	66.50	65.40	2	1,499	0.13%
2024/07/16	3	65.48	3	66.13	66.30	0	1,481	0.00%
2024/07/11	1	63.20	2	64.05	63.70	-1	1,429	-0.07%
2024/07/10	1	63.00	0	0.00	62.90	1	1,433	0.07%
2024/07/09	1	63.00	0	0.00	63.30	1	1,433	0.07%
2024/07/08	2	63.80	0	0.00	63.70	2	1,429	0.14%
2024/07/05	0	0.00	3	65.30	65.10	-3	1,420	-0.21%
2024/07/04	0	0.00	2	64.15	64.10	-2	1,413	-0.14%
2024/07/03	1	64.40	0	0.00	64.10	1	1,415	0.07%
2024/07/02	3	63.20	0.5	63.50	63.20	2.5	1,409	0.18%
2024/07/01	3	63.70	1	64.00	63.90	2	1,404	0.14%
2024/06/28	9	63.54	2	63.30	63.50	7	1,402	0.50%
2024/06/27	12	62.89	4	63.40	63.30	8	1,405	0.57%
2024/06/25	2	68.15	0	0.00	68.30	2	1,291	0.15%
2024/06/24	0	0.00	12.1	68.85	68.70	-12.1	1,270	-0.95%
2024/06/21	1	68.20	0	0.00	68.50	1	1,254	0.08%
2024/06/19	10	68.36	0	0.00	68.00	10	1,247	0.80%
2024/06/18	0	68.75	0	0.00	68.50	0	1,247	0.00%
2024/06/17	2	69.10	4	69.05	68.80	-2	1,246	-0.16%
2024/06/14	4	68.53	0.2	68.00	68.70	3.8	1,241	0.31%
2024/06/12	6	66.82	0	0.00	67.20	6	1,232	0.49%
2024/06/07	0	0.00	2	69.00	68.90	-2	1,224	-0.16%
2024/06/06	2	68.15	0	0.00	68.50	2	1,222	0.16%
2024/06/04	2	68.65	3	68.80	69.00	-1	1,227	-0.08%
2024/06/03	3	69.27	1	68.50	68.70	2	1,240	0.16%
2024/05/30	1	69.10	0	0.00	68.40	1	1,226	0.08%
2024/05/29	5	70.08	3	69.87	70.00	2	1,219	0.16%
2024/05/27	2	71.00	1	70.00	69.70	1	1,231	0.08%
2024/05/24	6	69.07	15	69.54	70.00	-9	1,220	-0.74%
2024/05/23	2	68.00	1	68.00	68.30	1	1,195	0.08%
2024/05/22	2	69.40	5	69.28	69.10	-3	1,214	-0.25%
2024/05/21	3	68.56	5	68.88	68.00	-2	1,203	-0.16%
2024/05/20	5	68.04	1	67.60	68.50	4	1,174	0.34%
2024/05/17	0	0.00	0.4	67.10	67.50	-0.4	1,149	-0.03%
2024/05/16	4	66.95	7	67.26	67.40	-3	1,136	-0.26%
2024/05/15	0	0.00	2	66.80	66.20	-2	1,117	-0.18%
2024/05/14	1	66.50	2	66.60	66.50	-1	1,122	-0.09%
2024/05/13	1	66.10	5	66.40	66.40	-4	1,108	-0.36%
2024/05/10	5	66.90	0.9	66.50	66.90	4.2	1,086	0.38%
2024/05/09	13	67.86	11	68.00	67.90	2	1,050	0.19%
2024/05/08	0	0.00	2	66.45	66.20	-2	927	-0.22%
2024/05/07	1	66.90	5	66.46	66.90	-4	891	-0.45%
2024/05/06	11	66.03	10	65.63	65.50	1	830	0.12%
2024/05/03	0	0.00	5	62.94	62.50	-5	731	-0.68%
2024/05/02	0	0.00	6	60.72	60.70	-6	674	-0.89%
2024/04/25	5.2	59.11	0	59.40	59.50	5.1	651	0.79%
2024/04/24	0	59.20	0	0.00	59.20	0	650	0.00%
2024/04/22	0	0.00	3	58.40	58.30	-3	647	-0.46%
2024/04/19	0	0.00	7	58.64	58.30	-7	644	-1.09%
2024/04/17	3	59.20	0	0.00	59.40	3	627	0.48%
2024/04/16	0	0.00	29	58.97	58.90	-29	623	-4.65%
2024/04/12	20	60.93	0	0.00	60.90	20	612	3.26%
2024/04/03	1.2	60.15	0	0.00	59.90	1.2	593	0.20%
2024/03/28	0	0.00	0.2	59.20	59.20	-0.2	565	-0.04%
2024/03/27	0	60.10	0	0.00	59.10	0	560	0.00%
2024/03/26	3	59.00	1	59.50	59.00	2	556	0.36%
2024/03/22	0	0.00	1	59.60	59.50	-1	550	-0.18%
2024/03/21	5	60.00	1	59.70	60.00	4	547	0.73%
2024/03/20	0	0.00	0.1	60.00	59.70	-0.1	550	-0.02%
2024/03/19	0	0.00	1.3	60.32	60.30	-1.3	550	-0.24%
2024/03/18	0	59.70	0.1	59.90	59.90	-0.1	546	-0.02%
2024/03/15	1	59.60	0	0.00	59.20	1	544	0.18%
2024/03/14	1	60.30	0	0.00	59.90	1	540	0.19%
2024/03/13	0	0.00	1	60.20	59.80	-1	527	-0.19%
2024/03/12	1	59.40	0	0.00	59.50	1	528	0.19%
2024/03/08	4.3	58.95	0	0.00	58.90	4.3	525	0.82%
2024/03/07	1	60.10	0	0.00	60.00	1	518	0.19%
2024/03/06	0	61.60	0	0.00	61.60	0	509	0.00%
2024/03/05	0	61.70	1	61.70	61.60	-1	517	-0.19%
2024/03/04	0	61.80	0	0.00	61.40	0	558	0.00%
2024/03/01	2	62.75	1	62.70	61.90	1	556	0.18%
2024/02/29	0	0.00	1	62.70	63.00	-1	546	-0.18%
2024/02/27	1	61.50	8.1	61.87	61.70	-7.1	531	-1.34%
2024/02/26	0	0.00	1.1	61.30	61.30	-1.1	509	-0.22%
2024/02/23	1	60.60	5	61.00	60.90	-4	494	-0.81%
2024/02/22	1.1	59.82	3	59.90	60.50	-1.9	463	-0.41%
2024/02/19	0	58.70	0	0.00	59.00	0	441	0.00%
2024/02/16	0	0.00	3	59.17	59.10	-3	441	-0.68%
2024/02/15	0	0.00	2.3	58.35	58.90	-2.3	434	-0.53%
2024/02/05	0	56.70	0	0.00	56.60	0	417	0.00%
2024/02/02	2	57.10	0	0.00	56.70	2	420	0.48%
2024/02/01	1	56.90	0	0.00	57.00	1	422	0.24%
2024/01/31	0	0.00	8	56.68	56.60	-8	425	-1.88%
2024/01/30	0	56.80	0	0.00	56.60	0	430	0.00%
2024/01/24	1	56.90	1	57.30	57.20	0	437	0.00%
2024/01/23	0	57.10	0	0.00	57.20	0	440	0.00%
2024/01/22	2	56.45	0	0.00	56.40	2	444	0.45%
2024/01/19	1	56.20	0	0.00	56.20	1	443	0.23%
2024/01/16	0.3	56.90	0	0.00	56.60	0.3	443	0.07%
2024/01/12	1	57.00	0	0.00	56.80	1	448	0.22%
2024/01/11	0	56.90	0	0.00	56.90	0	451	0.00%
2024/01/10	0	0.00	10	56.88	56.60	-10	466	-2.15%
2024/01/09	1	56.60	0	0.00	56.60	1	480	0.21%
2024/01/08	0	0.00	4	57.10	57.00	-4	477	-0.84%
2024/01/05	1	57.70	20	57.60	57.50	-19	477	-3.98%
2023/12/29	1	57.90	0	0.00	58.10	1	508	0.20%
2023/12/27	0.8	58.44	0	0.00	58.40	0.8	521	0.16%
2023/12/22	9	57.90	1	58.10	57.80	8	555	1.44%
2023/12/21	7.1	57.59	0	0.00	57.50	7.1	565	1.26%
2023/12/20	7	57.80	0	0.00	57.90	7	572	1.22%
2023/12/19	2.3	57.81	0	0.00	57.60	2.3	580	0.40%
2023/12/18	1	58.40	0	0.00	58.30	1	602	0.17%
2023/12/15	1	59.20	1	59.50	58.70	0	615	0.00%
2023/12/14	1	60.20	2	60.00	59.90	-1	641	-0.16%
2023/12/13	2	59.50	2	59.30	59.40	0	667	0.00%
2023/12/11	0	0.00	11.1	59.26	59.60	-11.1	839	-1.32%
2023/12/08	0	58.90	0	0.00	59.10	0	897	0.00%
2023/12/06	0.1	58.80	0	0.00	58.70	0.1	917	0.01%
2023/12/05	0	0.00	3	58.50	58.70	-3	955	-0.31%
2023/12/04	0	59.60	1	59.10	59.00	-1	1,018	-0.10%
2023/12/01	0	59.80	0.1	60.00	59.90	-0.1	1,016	-0.01%
2023/11/30	0	59.90	0	0.00	59.80	0	1,019	0.00%
2023/11/29	3	59.87	6.4	59.67	60.00	-3.4	1,017	-0.33%
2023/11/28	3	58.20	0	0.00	58.60	3	998	0.30%
2023/11/27	0	0.00	2	58.70	58.20	-2	989	-0.20%
2023/11/24	3.3	58.42	1	58.30	58.10	2.3	981	0.24%
2023/11/21	3	56.77	1	57.00	56.40	2	954	0.21%
2023/11/20	1.2	56.83	1	56.80	56.80	0.2	948	0.02%
2023/11/17	1	56.50	1	56.40	56.40	0	946	0.00%
2023/11/16	6	56.12	0	0.00	56.10	6	943	0.64%
2023/11/15	3	56.33	0	0.00	56.20	3	939	0.32%
2023/11/13	1	56.40	0	0.00	56.30	1	935	0.11%
2023/11/09	1	57.40	0	0.00	57.20	1	929	0.11%
2023/11/08	0.2	58.35	0	0.00	57.90	0.2	933	0.02%
2023/11/07	0	0.00	1	58.10	58.20	-1	930	-0.11%
2023/11/01	0	0.00	1	57.00	56.40	-1	930	-0.11%
2023/10/31	1	55.80	0	0.00	55.60	1	925	0.11%
2023/10/26	1	56.60	0	0.00	56.60	1	932	0.11%
2023/10/25	0	0.00	1	57.80	57.50	-1	932	-0.11%
2023/10/24	1	57.30	0	0.00	57.40	1	933	0.11%
2023/10/18	1	57.40	0	0.00	57.00	1	929	0.11%
2023/10/17	2	58.35	0	0.00	58.00	2	920	0.22%
2023/10/16	0	0.00	0.2	59.50	59.50	-0.2	916	-0.02%
2023/10/13	0	0.00	1	59.70	59.50	-1	930	-0.11%
2023/10/12	0	59.00	0	0.00	59.80	0	931	0.00%
2023/10/06	0	0.00	4	59.13	59.30	-4	925	-0.43%
2023/10/05	2	58.60	3.2	58.78	58.30	-1.2	921	-0.13%
2023/10/04	3	58.23	0	0.00	58.10	3	923	0.32%
2023/10/02	2	60.05	8	60.35	60.00	-6	939	-0.64%
2023/09/28	1	59.50	0	0.00	59.50	1	977	0.10%
2023/09/25	0	0.00	3	60.30	60.60	-3	1,058	-0.28%
2023/09/22	0	0.00	3	60.20	60.40	-3	1,060	-0.28%
2023/09/21	2	60.80	7	60.30	60.60	-5	1,060	-0.47%
2023/09/20	0	0.00	1	61.00	60.90	-1	1,043	-0.10%
2023/09/18	0	0.00	1	61.70	61.50	-1	1,000	-0.10%
2023/09/15	6.2	62.20	2.2	60.98	61.00	4	965	0.42%
2023/09/14	1.1	59.09	1	59.20	59.10	0.1	848	0.01%
2023/09/13	3.1	58.47	1	58.50	58.50	2.1	809	0.26%
2023/09/11	0	0.00	3	57.33	57.20	-3	734	-0.41%
2023/09/08	0	57.40	1	57.30	57.40	-1	728	-0.14%
2023/09/07	2	56.95	4	57.00	57.40	-2	696	-0.29%
2023/09/05	0.3	54.90	0	0.00	55.00	0.3	625	0.04%
2023/09/04	0	0.00	1	54.50	54.40	-1	614	-0.16%
2023/09/01	1	53.80	2	53.90	54.20	-1	605	-0.17%
2023/08/31	0	52.80	0	0.00	53.10	0	578	0.00%
2023/08/28	1	52.20	0	0.00	52.50	1	589	0.17%
2023/08/25	0	0.00	2	52.70	52.60	-2	592	-0.34%
2023/08/24	2	52.20	0	0.00	52.20	2	592	0.34%
2023/08/17	1	51.30	3	51.70	51.70	-2	608	-0.33%
2023/08/16	2	51.55	0.4	51.90	51.70	1.6	607	0.27%
2023/08/15	1	52.00	0	0.00	52.00	1	607	0.16%
2023/08/14	5	52.08	0	0.00	52.00	5	611	0.82%
2023/08/10	5	52.64	0	0.00	52.90	5	610	0.82%
2023/08/09	1	53.10	0	0.00	53.30	1	609	0.16%
2023/08/07	2	53.15	0	0.00	53.50	2	611	0.33%
2023/08/02	1	52.80	0	0.00	52.70	1	612	0.16%
2023/08/01	0	0.00	3	53.30	53.40	-3	611	-0.49%
2023/07/27	0	0.00	1	53.10	53.10	-1	623	-0.16%
2023/07/25	1	53.10	0	0.00	53.10	1	623	0.16%
2023/07/24	1	53.00	0	0.00	52.80	1	624	0.16%
2023/07/21	4	53.70	0	0.00	53.60	4	623	0.64%
2023/07/20	1	54.30	0	0.00	54.20	1	627	0.16%
2023/07/19	1	55.10	0	0.00	54.20	1	629	0.16%
2023/07/18	5	54.08	60	53.74	54.40	-55	635	-8.66%
2023/07/17	0	0.00	29	53.43	53.40	-29	627	-4.62%
2023/07/13	0	0.00	1	53.10	52.60	-1	643	-0.16%
2023/07/11	5	51.68	6	51.90	51.90	-1	641	-0.16%
2023/07/10	4	52.00	0	0.00	51.90	4	643	0.62%
2023/07/07	7	52.79	0	0.00	52.70	7	634	1.10%
2023/07/06	11	53.37	103	53.69	53.40	-92	634	-14.49%	大賣/
2023/07/05	62	59.13	7	59.20	59.30	55	593	9.27%
2023/07/04	66	58.86	50.5	58.90	58.90	15.5	541	2.87%
2023/07/03	65	58.84	1	58.90	58.80	64	511	12.52%
2023/06/30	2	58.55	0	0.00	58.60	2	494	0.40%
2023/06/29	1	58.50	3.2	58.62	58.60	-2.2	489	-0.44%
2023/06/27	1	58.20	3	58.50	58.10	-2	485	-0.41%
2023/06/26	5.2	58.37	0	0.00	58.50	5.2	484	1.07%
2023/06/21	0	0.00	0.5	58.80	58.60	-0.5	485	-0.10%
2023/06/20	0	0.00	2	58.50	58.50	-2	491	-0.41%
2023/06/19	0	0.00	1	58.40	58.80	-1	491	-0.20%
2023/06/15	0	0.00	1	58.30	58.40	-1	498	-0.20%
2023/06/13	1.5	58.03	0	0.00	58.30	1.5	528	0.28%
2023/06/08	3	58.00	0.4	58.10	57.90	2.6	592	0.44%
2023/06/06	0	0.00	2	57.95	57.80	-2	611	-0.33%
2023/05/31	8	57.69	0	0.00	57.70	8	635	1.26%
2023/05/23	0	0.00	2	57.40	57.20	-2	655	-0.30%
2023/05/18	0	0.00	0.3	57.10	56.90	-0.3	689	-0.04%
2023/05/17	1	56.40	1	56.80	56.80	0	689	0.00%
2023/05/12	1	56.60	0	0.00	56.60	1	689	0.15%
2023/05/10	0	0.00	1	56.60	56.60	-1	696	-0.14%
2023/05/05	0	0.00	2	57.70	57.60	-2	695	-0.29%
2023/05/04	1	57.20	0	0.00	57.20	1	685	0.15%
2023/04/25	2.1	56.51	0	0.00	56.30	2.1	687	0.31%
2023/04/24	1	56.80	6	56.45	57.20	-5	678	-0.74%
2023/04/21	3	56.90	1	57.10	56.80	2	672	0.30%
2023/04/20	5	57.70	2	57.95	57.60	3	656	0.46%
2023/04/19	1	58.20	0	0.00	58.10	1	650	0.15%
2023/04/18	1	59.50	1	59.60	59.00	0	634	0.00%
2023/04/13	2	59.65	2	59.70	59.60	0	621	0.00%
2023/04/12	1	59.60	10	59.70	59.60	-9	611	-1.47%
2023/04/11	1	59.70	2	59.50	59.70	-1	606	-0.16%
2023/04/10	3	58.97	3	59.40	58.90	0	591	0.00%
2023/04/07	3	58.60	2	58.60	58.60	1	585	0.17%
2023/04/06	3	59.03	0	0.00	59.00	3	573	0.52%
2023/03/31	2	59.60	0	0.00	59.40	2	570	0.35%
2023/03/30	4	59.50	2	59.50	59.50	2	566	0.35%
2023/03/29	0	0.00	5	59.20	59.40	-5	562	-0.89%
2023/03/24	0.2	59.16	0	0.00	59.10	0.2	583	0.03%
2023/03/23	1	59.00	2	59.35	59.30	-1	588	-0.17%
2023/03/22	0	0.00	1.1	59.01	59.10	-1.1	614	-0.18%
2023/03/21	1	59.00	3	59.43	59.10	-2	607	-0.33%
2023/03/20	2	59.10	0.7	59.16	58.90	1.3	597	0.22%
2023/03/17	0	0.00	2	59.80	59.80	-2	580	-0.34%
2023/03/16	1	57.30	2	57.60	57.20	-1	560	-0.18%
2023/03/15	2	58.05	6	58.10	57.90	-4	552	-0.72%
2023/03/14	1	58.30	0	0.00	58.30	1	532	0.19%
2023/03/13	0	0.00	5	57.50	58.20	-5	498	-1.00%
2023/03/10	0.1	57.80	0	0.00	57.70	0.1	486	0.02%
2023/03/09	0	0.00	1	58.90	59.00	-1	474	-0.21%
2023/03/07	2	57.95	0	0.00	58.40	2	457	0.44%
2023/03/03	2	57.70	0	0.00	57.60	2	448	0.45%
2023/03/02	0	57.10	1	57.50	57.70	-1	439	-0.23%
2023/03/01	1	56.90	0	0.00	56.90	1	434	0.23%
2023/02/24	0	0.00	2	56.30	56.40	-2	427	-0.47%
2023/02/21	0	0.00	1	56.40	56.30	-1	429	-0.23%
2023/02/20	0	56.40	1	56.30	56.30	-1	438	-0.23%
2023/02/16	3	55.70	3	55.83	55.70	0	424	0.00%
2023/02/15	1	54.80	0	0.00	54.80	1	419	0.24%
2023/02/14	0	0.00	1	54.90	55.00	-1	416	-0.24%
2023/02/13	1	54.80	0	0.00	54.80	1	415	0.24%
2023/02/10	1	54.90	0	0.00	54.90	1	414	0.24%
2023/02/09	0	54.70	6	55.03	55.20	-6	411	-1.46%
2023/02/08	3	54.80	0	0.00	54.70	3	404	0.74%
2023/02/07	0.6	54.23	0	0.00	54.70	0.6	402	0.15%
2023/02/03	0.3	54.73	0	0.00	54.60	0.3	400	0.07%
2023/02/02	1	54.70	0	0.00	54.90	1	395	0.25%
2023/02/01	0	0.00	10	54.30	54.80	-10	387	-2.58%
2023/01/31	10	53.86	2	53.30	54.00	8	378	2.12%
2023/01/13	0	0.00	0.2	53.24	53.00	-0.2	372	-0.05%
2023/01/12	0.3	53.58	0	0.00	53.40	0.3	376	0.09%
2023/01/11	12.4	53.41	0	0.00	53.60	12.4	376	3.29%
2023/01/05	0	0.00	2	53.40	53.60	-2	369	-0.54%
2022/12/30	2	52.80	1	53.00	52.60	1	363	0.27%
2022/12/26	1	52.70	1	52.90	52.70	0	363	0.00%
2022/12/22	1	53.20	1	53.20	53.20	0	362	0.00%
2022/12/20	1.2	52.53	2	52.75	52.20	-0.8	360	-0.22%
2022/12/16	1	53.70	0.2	54.10	53.50	0.8	347	0.22%
2022/12/15	0.4	53.68	0	0.00	53.60	0.4	323	0.12%
2022/12/14	1	52.80	3	53.33	53.80	-2	312	-0.64%
2022/12/13	2	51.40	0	0.00	51.30	2	277	0.72%
2022/12/09	0	0.00	1	51.40	51.50	-1	276	-0.36%
2022/12/08	1	51.40	0	0.00	51.30	1	274	0.36%
2022/12/07	0.2	51.20	0	0.00	51.00	0.2	271	0.07%
2022/12/06	0	0.00	2	51.70	51.70	-2	266	-0.75%
2022/12/05	3	52.33	0	0.00	52.40	3	260	1.15%
2022/12/01	1	52.50	3	52.50	52.30	-2	263	-0.76%
2022/11/30	2	52.10	0	0.00	52.20	2	263	0.76%
2022/11/28	2	52.45	16	52.23	51.80	-14	262	-5.34%
2022/11/25	1	52.40	7	52.37	52.30	-6	261	-2.29%
2022/11/23	2	52.20	0	0.00	52.20	2	263	0.76%
2022/11/22	0	0.00	1	51.70	52.00	-1	266	-0.38%
2022/11/21	0	0.00	5	51.98	51.70	-5	266	-1.88%
2022/11/18	1	52.00	0	0.00	51.70	1	263	0.38%
2022/11/17	0	0.00	1	52.20	51.80	-1	260	-0.38%
2022/11/16	0	0.00	1	51.90	51.60	-1	255	-0.39%
2022/11/15	1	51.60	0	0.00	51.80	1	245	0.41%
2022/11/14	11	51.58	2	51.85	51.90	9	240	3.74%
2022/11/11	1	51.70	1	51.90	51.20	0	233	0.00%
2022/11/09	0	0.00	2	50.65	50.70	-2	222	-0.90%
2022/11/08	1	50.28	0	0.00	49.90	1	223	0.47%
2022/11/07	2	50.30	0	0.00	50.30	2	223	0.90%
2022/11/02	0	0.00	4	49.71	50.10	-4	235	-1.70%
2022/11/01	0	0.00	1	48.50	48.75	-1	232	-0.43%
2022/10/31	0	49.90	2	47.85	47.55	-2	230	-0.87%
2022/10/28	0.1	47.70	0	0.00	47.35	0.1	232	0.04%
2022/10/27	0.1	47.85	0	0.00	47.95	0.1	233	0.04%
2022/10/25	0.1	48.10	0	0.00	47.80	0.1	232	0.04%
2022/10/24	2	48.00	0	0.00	48.10	2	234	0.85%
2022/10/21	0.1	48.20	0	0.00	47.75	0.1	245	0.04%
2022/10/20	1	47.20	0	0.00	48.55	1	245	0.41%
2022/10/17	0.2	47.87	0	0.00	48.00	0.2	242	0.08%
2022/10/14	0.1	48.70	0	0.00	48.55	0.1	241	0.04%
2022/10/13	2.2	48.00	2	47.98	48.00	0.2	244	0.08%
2022/10/12	0.1	48.40	0	0.00	48.60	0.1	243	0.02%
2022/10/11	0.4	49.00	0	49.70	48.80	0.4	244	0.16%
2022/10/07	0	0.00	1	50.20	50.00	-1	243	-0.41%
2022/10/06	0	0.00	2	49.75	49.75	-2	241	-0.83%
2022/10/05	3	49.83	0	0.00	49.80	3	242	1.23%
2022/10/04	2	49.13	0	0.00	49.35	2	244	0.82%
2022/10/03	7	49.61	0	0.00	49.20	7	244	2.87%
2022/09/30	1	47.00	1	47.60	47.95	0	241	0.00%
2022/09/28	0.2	47.25	0	0.00	47.10	0.2	253	0.08%
2022/09/27	0	0.00	1	47.75	48.55	-1	263	-0.38%
2022/09/26	1.2	48.30	0	0.00	48.10	1.2	270	0.44%
2022/09/23	0.2	49.35	0	0.00	49.05	0.2	291	0.07%
2022/09/22	0.1	49.00	0	0.00	49.35	0.1	304	0.03%
2022/09/21	1.4	49.69	0	0.00	49.35	1.4	309	0.45%
2022/09/20	1	50.00	0	0.00	50.20	1	310	0.32%
2022/09/19	1.3	50.21	0	0.00	50.00	1.3	312	0.42%
2022/09/16	0.2	50.30	0	0.00	50.20	0.2	312	0.06%
2022/09/15	0.1	50.30	0	0.00	50.40	0.1	314	0.02%
2022/09/13	1	50.40	0	0.00	50.40	1	320	0.31%
2022/09/12	1	50.20	0	0.00	50.60	1	328	0.30%
2022/09/08	2	50.00	2	50.40	50.40	0	332	-0.01%
2022/09/07	1.5	50.50	0	0.00	50.40	1.5	331	0.45%
2022/09/06	2.6	50.92	0	0.00	50.70	2.6	331	0.79%
2022/09/05	0.1	51.30	0	0.00	51.60	0.1	330	0.02%
2022/09/02	0.5	51.30	0	0.00	51.30	0.5	329	0.15%
2022/09/01	0.5	51.28	0	0.00	51.30	0.5	329	0.14%
2022/08/31	1.1	51.60	0	0.00	51.90	1.1	326	0.33%
2022/08/30	0.1	51.50	3	51.60	51.90	-3	325	-0.91%
2022/08/29	2	51.14	4	50.93	51.30	-2	322	-0.61%
2022/08/26	1.1	50.91	1	51.00	50.90	0.1	317	0.02%
2022/08/25	1	50.90	1	51.20	51.00	0	317	0.00%
2022/08/24	0	0.00	1	50.20	50.30	-1	317	-0.32%
2022/08/23	0	0.00	1	50.50	50.50	-1	318	-0.31%
2022/08/22	2	49.90	0	0.00	50.60	2	322	0.62%
2022/08/18	6	49.79	2	49.83	49.85	4	325	1.23%
2022/08/17	0.1	49.80	1	49.60	49.75	-0.9	324	-0.28%
2022/08/16	0.1	49.75	0	0.00	49.85	0.1	323	0.03%
2022/08/15	2	49.55	0.1	50.20	49.65	2	323	0.60%
2022/08/12	1	49.55	0.1	49.85	49.65	1	319	0.30%
2022/08/11	8.2	49.26	5.5	49.33	49.30	2.8	318	0.86%
2022/08/10	1.2	49.14	2	49.03	49.05	-0.8	318	-0.26%
2022/08/08	0.1	47.40	2	47.30	47.60	-1.9	307	-0.62%
2022/08/05	1.1	46.86	0	0.00	46.85	1.1	307	0.36%
2022/08/04	0.1	46.00	0	0.00	46.05	0.1	309	0.03%
2022/08/03	0.1	46.50	0	0.00	46.35	0.1	308	0.03%
2022/08/01	0.1	47.70	0	0.00	47.60	0.1	311	0.03%
2022/07/29	0.1	48.00	0	0.00	47.90	0.1	311	0.03%
2022/07/28	4.1	47.67	2	47.68	47.85	2.1	312	0.67%
2022/07/22	1.1	46.63	0	0.00	46.60	1.1	300	0.37%
2022/07/21	0.1	46.44	1	45.40	46.20	-0.9	305	-0.29%
2022/07/20	0.2	46.10	0	0.00	45.65	0.2	306	0.07%
2022/07/19	0	0.00	1	45.55	45.50	-1	307	-0.33%
2022/07/15	0	43.76	0	0.00	44.00	0	303	0.00%
2022/07/13	2.1	43.03	0	0.00	43.00	2.1	303	0.69%
2022/07/12	1.1	42.35	5	42.23	42.25	-3.9	304	-1.28%
2022/07/11	0.1	43.30	0	0.00	43.20	0.1	302	0.03%
2022/07/08	0.1	43.70	0	0.00	43.65	0.1	303	0.03%
2022/07/07	0.1	42.40	0	0.00	43.05	0.1	302	0.03%
2022/07/06	2.1	43.48	0	0.00	42.35	2.1	301	0.70%
2022/07/05	2.1	44.02	0	0.00	44.10	2.1	296	0.71%
2022/07/04	4.2	44.83	0	0.00	44.70	4.2	284	1.48%
2022/07/01	16.4	48.62	1	49.20	48.60	15.4	282	5.45%
2022/06/30	3.2	50.44	0	0.00	50.50	3.2	262	1.22%
2022/06/29	4.1	51.96	1	52.10	51.90	3.1	250	1.24%
2022/06/28	0.1	52.70	0	0.00	52.40	0.1	247	0.04%
2022/06/22	0.1	52.50	0	0.00	52.30	0.1	274	0.04%
2022/06/21	0	0.00	0	52.90	52.90	0	294	0.00%
2022/06/20	0.1	52.60	1.3	52.38	52.20	-1.2	294	-0.41%
2022/06/17	2.1	52.81	1	53.10	53.10	1.1	287	0.38%
2022/06/15	0	0.00	2	54.65	54.10	-2	281	-0.71%
2022/06/13	1.2	53.78	0	0.00	53.70	1.2	282	0.44%
2022/06/09	1	54.80	0	0.00	54.80	1	280	0.36%
2022/06/08	1	54.80	0	0.00	54.70	1	280	0.36%
2022/06/01	0	0.00	1	54.90	54.80	-1	287	-0.35%
2022/05/30	0	0.00	0.1	54.60	54.70	-0.1	284	-0.02%
2022/05/26	0	0.00	1.3	54.53	53.90	-1.3	282	-0.46%
2022/05/25	0.1	53.70	0	0.00	53.90	0.1	280	0.04%
2022/05/24	0	0.00	0.4	53.63	53.30	-0.4	288	-0.15%
2022/05/18	0	53.80	4	53.90	53.70	-4	302	-1.32%
2022/05/17	0	53.50	1	53.70	53.60	-1	307	-0.32%
2022/05/16	0	0.00	23	53.41	53.30	-23	310	-7.41%
2022/05/12	0.2	52.60	0	0.00	52.60	0.2	317	0.05%
2022/05/06	0	0.00	2	53.70	53.80	-2	326	-0.61%
2022/05/04	1	52.60	0	0.00	52.90	1	332	0.30%
2022/04/27	1	51.80	0	0.00	52.10	1	347	0.29%
2022/04/26	1	52.90	0.4	52.90	52.90	0.6	344	0.16%
2022/04/21	0	0.00	1	54.00	53.90	-1	356	-0.28%
2022/04/11	1	53.60	0.4	53.30	53.10	0.6	377	0.16%
2022/04/08	1	53.60	1	53.50	53.50	0	377	0.00%
2022/03/29	0	0.00	1	54.30	54.40	-1	381	-0.26%
2022/03/28	1	54.80	0	0.00	54.70	1	378	0.26%
2022/03/25	1	54.80	0	0.00	54.60	1	361	0.28%
2022/03/24	5.2	54.81	5	54.98	54.90	0.2	353	0.06%
2022/03/23	0	0.00	3	54.40	54.40	-3	338	-0.89%
2022/03/21	0	0.00	1	53.90	54.00	-1	337	-0.30%
2022/03/17	0	0.00	3	52.93	53.40	-3	341	-0.88%
2022/03/16	2	52.45	0	0.00	52.30	2	344	0.58%
2022/03/15	1	52.40	0	0.00	52.30	1	353	0.28%
2022/03/14	2	53.15	0	0.00	53.10	2	362	0.55%
2022/03/11	0	0.00	1	53.10	53.10	-1	396	-0.25%
2022/03/08	2	52.00	0	0.00	52.00	2	539	0.37%
2022/03/07	2	52.70	2	52.80	52.80	0	636	0.00%
2022/02/25	4	52.70	0	0.00	52.70	4	665	0.60%
2022/02/24	7	53.21	0	0.00	52.80	7	663	1.05%
2022/02/18	0	0.00	2	54.50	54.50	-2	661	-0.30%
2022/02/17	0	0.00	4	54.85	54.50	-4	661	-0.60%
2022/02/16	2	54.50	0	0.00	54.40	2	664	0.30%
2022/02/15	2	54.30	0	0.00	54.10	2	661	0.30%
2022/02/11	0	0.00	3	54.33	54.40	-3	658	-0.46%
2022/02/10	0	0.00	0.3	53.70	53.90	-0.3	651	-0.05%
2022/02/09	1	53.60	0	0.00	53.70	1	651	0.15%
2022/02/08	0	0.00	4	53.40	53.40	-4	651	-0.61%
2022/01/26	1	51.50	0	0.00	51.50	1	664	0.15%
2022/01/24	4	51.60	1	52.20	52.10	3	661	0.45%
2022/01/21	2	52.65	0	0.00	52.60	2	659	0.30%
2022/01/20	0.5	53.82	0	0.00	53.50	0.5	658	0.08%
2022/01/19	0.1	53.70	0	0.00	53.80	0.1	657	0.01%
2022/01/18	1.4	53.98	4	54.05	53.40	-2.6	657	-0.40%
2022/01/17	3	53.30	5	53.06	53.60	-2	653	-0.31%
2022/01/14	5	52.94	1	53.20	52.80	4	652	0.61%
2022/01/12	0	0.00	0.7	52.49	52.50	-0.7	647	-0.11%
2022/01/11	2	52.65	1	52.80	52.60	1	647	0.15%
2022/01/10	3	52.77	0	0.00	53.10	3	645	0.46%
2022/01/07	1	52.50	1	53.10	52.70	0	645	0.00%
2022/01/06	1	53.20	1	53.40	53.50	0	641	0.00%
2022/01/04	1	54.40	0	0.00	54.10	1	642	0.16%
2022/01/03	2	53.90	0	0.00	54.00	2	634	0.32%
2021/12/30	1	53.90	1	54.00	53.90	0	635	0.00%
2021/12/28	1	53.90	0	0.00	53.90	1	638	0.16%
2021/12/27	0	0.00	2	53.50	53.60	-2	639	-0.31%
2021/12/17	1	52.70	1	53.00	52.20	0	651	0.00%
2021/12/15	1	52.70	6	52.95	52.90	-5	652	-0.77%
2021/12/14	2	52.90	0	0.00	52.70	2	652	0.31%
2021/12/13	0	0.00	1	53.60	53.60	-1	648	-0.15%
2021/12/10	1	53.60	2	53.60	53.60	-1	646	-0.15%
2021/12/09	0	0.00	4	54.00	54.10	-4	644	-0.62%
2021/12/08	1	54.90	0	0.00	54.90	1	635	0.16%
2021/12/07	16	54.78	2	55.25	54.60	14	630	2.22%
2021/12/06	0	0.00	1	57.30	56.70	-1	597	-0.17%
2021/12/03	2	55.70	54	55.55	55.50	-52	538	-9.65%
2021/12/02	2	54.60	2	55.10	55.20	0	500	0.00%
2021/12/01	53	54.94	6	55.25	55.30	47	470	9.99%
2021/11/30	0	0.00	20	53.37	53.20	-20	374	-5.35%
2021/11/26	1	51.80	1	52.40	52.20	0	354	0.00%
2021/11/15	1	52.10	1	52.50	52.40	0	375	0.00%
2021/11/09	1	51.10	3	51.43	51.50	-2	409	-0.49%
2021/11/08	2	51.25	0	0.00	51.20	2	410	0.49%
2021/11/03	2	51.30	2	50.90	51.00	0	462	0.00%
2021/11/02	1	50.30	0	0.00	50.00	1	501	0.20%
2021/10/28	0	0.00	3	50.93	50.50	-3	575	-0.52%
2021/10/27	0	0.00	1	50.20	50.50	-1	581	-0.17%
2021/10/22	2	50.00	0	0.00	50.00	2	630	0.32%
2021/10/21	1	49.85	1	50.50	50.50	0	665	0.00%
2021/10/13	3	49.33	0	0.00	49.15	3	835	0.36%
2021/10/12	2	49.60	1	49.60	49.55	1	842	0.12%
2021/10/08	1	50.30	0	0.00	50.10	1	860	0.12%
2021/10/07	0	0.00	1	50.10	50.40	-1	879	-0.11%
2021/10/06	1	49.30	0	0.00	49.20	1	918	0.11%
2021/10/05	7	49.19	5	49.81	49.85	2	945	0.21%
2021/10/01	1	50.80	0	0.00	50.60	1	987	0.10%
2021/09/30	0.3	51.70	0	0.00	51.70	0.3	1,039	0.03%
2021/09/29	0	0.00	0.1	51.50	51.30	-0.1	1,085	0.00%
2021/09/27	0	0.00	1	52.30	52.10	-1	1,213	-0.08%
2021/09/24	1	52.20	7	52.03	52.20	-6	1,305	-0.46%
2021/09/23	0	0.00	5	51.70	51.50	-5	1,479	-0.34%
2021/09/17	0	0.00	1	51.50	51.40	-1	1,508	-0.07%
2021/09/10	0	0.00	2	51.20	51.30	-2	1,555	-0.13%
2021/09/07	0.4	50.80	0	0.00	50.90	0.4	1,604	0.02%
2021/08/31	0	51.80	0	0.00	51.00	0	1,616	0.00%
2021/08/30	1	50.90	0	0.00	50.80	1	1,626	0.06%
2021/08/27	0	0.00	1	51.00	50.80	-1	1,632	-0.06%
2021/08/23	0	0.00	1	49.80	50.00	-1	1,657	-0.06%
2021/08/20	1	49.30	0	0.00	49.10	1	1,661	0.06%
2021/08/19	3	49.40	0	0.00	49.30	3	1,661	0.18%
2021/08/17	0	0.00	1	50.50	49.95	-1	1,669	-0.06%
2021/08/16	2	50.00	0	0.00	49.95	2	1,670	0.12%
2021/08/13	2	51.05	0	0.00	50.80	2	1,672	0.12%
2021/08/11	3	51.70	0	0.00	51.40	3	1,685	0.18%
2021/08/09	9	53.53	3	53.00	53.00	6	1,733	0.35%
2021/08/06	0	0.00	5	56.80	56.90	-5	1,746	-0.29%
2021/08/05	4	57.13	0	0.00	57.00	4	1,743	0.23%
2021/08/04	8	57.68	1	57.90	57.60	7	1,778	0.39%
2021/08/03	0	0.00	1	58.00	57.70	-1	1,819	-0.05%
2021/08/02	2	56.80	1	57.10	57.30	1	1,871	0.05%
2021/07/30	1	57.10	0	0.00	56.80	1	1,940	0.05%
2021/07/28	1	56.50	0	0.00	57.70	1	1,970	0.05%
2021/07/27	4	59.70	11	59.99	58.70	-7	2,005	-0.35%
2021/07/26	3	59.40	0	0.00	59.80	3	2,035	0.15%
2021/07/23	5	59.00	3	58.70	58.90	2	2,062	0.10%
2021/07/22	2	58.50	1	58.50	58.00	1	2,081	0.05%
2021/07/20	0	0.00	3	57.67	57.50	-3	2,235	-0.13%
2021/07/19	1	58.30	0	0.00	58.50	1	2,366	0.04%
2021/07/15	0.4	58.70	0	0.00	58.80	0.4	2,556	0.02%
2021/07/14	1	57.80	4	58.05	58.00	-3	2,650	-0.11%
2021/07/13	1.3	58.82	2	58.80	57.40	-0.7	2,696	-0.03%
2021/07/12	3.1	58.81	2	59.05	58.60	1.1	2,682	0.04%
2021/07/09	7	58.90	6	58.68	59.10	1	2,660	0.04%
2021/07/08	0	0.00	1	59.40	58.70	-1	2,660	-0.04%
2021/07/07	1	59.60	11	58.91	58.60	-10	2,660	-0.38%
2021/07/06	2	58.40	3	58.60	58.40	-1	2,634	-0.04%
2021/07/05	9	58.76	10	58.70	58.50	-1	2,619	-0.04%
2021/07/02	13	56.75	2	56.95	57.40	11	2,582	0.43%
2021/07/01	3	57.57	5	57.30	57.50	-2	2,563	-0.08%
2021/06/30	5	58.30	10	59.26	60.50	-5	2,486	-0.20%
2021/06/29	1	56.20	1	56.00	55.70	0	2,319	0.00%
2021/06/24	1	55.20	0	0.00	55.00	1	2,313	0.04%
2021/06/23	0	0.00	1	54.80	54.70	-1	2,320	-0.04%
2021/06/21	0	0.00	1	54.30	54.60	-1	2,332	-0.04%
2021/06/18	1	55.60	5	56.00	55.60	-4	2,331	-0.17%
2021/06/17	2	54.60	1	55.00	55.10	1	2,319	0.04%
2021/06/16	0	0.00	3	53.90	53.90	-3	2,322	-0.13%
2021/06/15	6	53.78	1	54.00	53.90	5	2,358	0.21%
2021/06/09	0	0.00	0.1	52.80	52.50	-0.1	2,485	0.00%
2021/06/08	1	52.70	1	53.10	52.70	0	2,502	0.00%
2021/06/07	1	52.40	0	0.00	52.50	1	2,554	0.04%
2021/06/04	1	53.10	1	52.70	52.60	0	2,564	0.00%
2021/06/03	0	0.00	6	53.45	53.20	-6	2,579	-0.23%
2021/06/02	2	53.30	1	53.50	53.00	1	2,605	0.04%
2021/06/01	2	53.45	1	53.50	53.50	1	2,621	0.04%
2021/05/31	3	53.23	2	53.40	53.20	1	2,653	0.04%
2021/05/28	3	52.97	0	0.00	52.90	3	2,667	0.11%
2021/05/26	1	52.60	0	0.00	52.70	1	2,706	0.04%
2021/05/25	2.3	52.78	1	52.70	52.50	1.3	2,717	0.05%
2021/05/24	1	51.60	0	0.00	51.70	1	2,745	0.04%
2021/05/21	0	0.00	1	52.60	51.40	-1	2,858	-0.03%
2021/05/20	1	51.10	14.7	51.36	50.70	-13.7	2,884	-0.47%
2021/05/18	2	49.30	2	49.05	51.30	0	2,904	0.00%
2021/05/17	0	0.00	2	49.70	47.80	-2	2,908	-0.07%
2021/05/14	2	52.25	1	52.40	51.50	1	2,883	0.03%
2021/05/13	1	50.00	0	0.00	51.00	1	2,841	0.04%
2021/05/12	8	51.60	3	52.90	52.30	5	2,799	0.18%
2021/05/11	10	56.07	0	0.00	55.40	10	2,730	0.37%
2021/05/10	10	60.01	0	0.00	59.70	10	2,672	0.37%
2021/05/07	0	0.00	39	59.03	59.80	-39	2,622	-1.49%
2021/05/06	3	55.77	1	56.30	55.40	2	2,556	0.08%
2021/05/05	1	56.60	2	56.40	55.50	-1	2,536	-0.04%
2021/05/04	10	56.35	2	57.50	56.50	8	2,515	0.32%
2021/05/03	3	58.97	14	58.60	58.60	-11	2,463	-0.45%
2021/04/29	5	62.00	2	62.70	61.20	3	2,412	0.12%
2021/04/28	2	60.70	1	60.40	61.40	1	2,339	0.04%
2021/04/27	4	60.28	5.7	60.54	61.00	-1.7	2,310	-0.07%
2021/04/26	17	61.38	3	61.30	61.50	14	2,250	0.62%
2021/04/23	2	58.15	36	58.49	60.10	-34	2,127	-1.60%
2021/04/22	3	58.37	4.2	57.46	56.50	-1.2	2,006	-0.06%
2021/04/21	1	58.10	0.1	58.10	58.20	0.9	1,903	0.05%
2021/04/20	2	56.45	11	56.73	57.80	-9	1,833	-0.49%
2021/04/19	1	54.80	10	55.28	55.40	-9	1,743	-0.52%
2021/04/16	2	54.35	43	54.36	54.10	-41	1,720	-2.38%
2021/04/15	0	0.00	1	53.40	53.20	-1	1,761	-0.06%
2021/04/14	7	53.07	11	53.13	53.20	-4	1,812	-0.22%
2021/04/13	15	54.45	1	55.00	53.80	14	1,883	0.74%
2021/04/12	12	55.10	9	55.26	54.90	3	2,036	0.15%
2021/04/09	3	54.90	0	0.00	55.10	3	2,016	0.15%
2021/04/08	38	54.80	5	55.16	55.60	33	1,999	1.65%
2021/04/07	0	0.00	6	54.18	54.40	-6	1,959	-0.31%
2021/04/06	1	53.70	0.5	53.60	53.70	0.5	1,967	0.03%
2021/04/01	0	0.00	1	53.00	53.20	-1	1,962	-0.05%
2021/03/31	1	52.90	0.5	53.30	52.90	0.5	1,974	0.03%
2021/03/30	6	53.27	1	53.20	53.20	5	2,058	0.24%
2021/03/29	4	53.43	0	0.00	53.30	4	2,091	0.19%
2021/03/26	5	53.04	14	53.01	53.30	-9	2,090	-0.43%
2021/03/25	4	52.70	1	53.00	52.90	3	2,080	0.14%
2021/03/24	5	53.16	9	53.00	53.10	-4	2,077	-0.19%
2021/03/23	8	53.61	2	53.75	53.50	6	2,073	0.29%
2021/03/22	5	53.78	3	53.57	54.30	2	2,069	0.10%
2021/03/19	32	54.35	4	54.90	54.20	28	2,071	1.35%
2021/03/18	7	56.04	5.3	55.39	55.30	1.7	2,078	0.08%
2021/03/17	4	55.08	1	55.10	55.40	3	2,070	0.14%
2021/03/16	21	55.02	6	55.65	55.00	15	2,118	0.71%
2021/03/15	3	54.30	3	55.00	55.00	0	2,204	0.00%
2021/03/12	0	0.00	1	54.10	53.90	-1	2,162	-0.05%
2021/03/11	10	53.92	22	54.21	53.70	-12	2,151	-0.56%
2021/03/10	2	52.85	2	53.15	53.00	0	2,107	0.00%
2021/03/09	1	52.90	1	53.30	53.60	0	2,105	0.00%
2021/03/08	11	54.01	0	0.00	52.90	11	2,094	0.53%
2021/03/05	0	0.00	3	53.27	53.70	-3	2,071	-0.14%
2021/03/04	0	0.00	1	54.00	53.50	-1	2,057	-0.05%
2021/03/03	0	0.00	2	53.30	53.40	-2	2,025	-0.10%
2021/03/02	0	0.00	1	52.60	52.80	-1	2,008	-0.05%
2021/02/26	2	51.50	1	52.60	52.90	1	1,999	0.05%
2021/02/25	11	52.65	2	52.95	52.70	9	2,025	0.44%
2021/02/24	18	53.56	3	53.67	52.60	15	2,060	0.73%
2021/02/23	35	52.98	19	53.41	53.60	16	2,117	0.76%
2021/02/22	0.1	52.10	6	52.23	52.00	-6	2,000	-0.30%
2021/02/19	2	51.05	2	51.45	51.50	0	1,965	0.00%
2021/02/18	2	50.45	0	0.00	50.60	2	1,930	0.10%
2021/02/17	0	0.00	2	50.50	50.30	-2	1,922	-0.10%
2021/02/05	11	49.25	16	49.02	49.05	-5	1,895	-0.26%
2021/02/04	1	47.70	0	0.00	47.95	1	1,886	0.05%
2021/02/03	1	47.80	1	47.85	47.60	0	1,901	0.00%
2021/02/01	1	46.90	0	0.00	47.05	1	1,912	0.05%
2021/01/29	5	47.67	0	0.00	47.45	5	1,902	0.26%
2021/01/28	2	48.10	0	0.00	48.10	2	1,892	0.11%
2021/01/26	3	48.88	0	0.00	48.65	3	1,926	0.16%
2021/01/25	0	0.00	1	49.40	49.20	-1	1,921	-0.05%
2021/01/21	2.1	48.47	0	0.00	48.60	2.1	1,912	0.11%
2021/01/20	3	49.45	5	50.80	48.95	-2	1,904	-0.11%
2021/01/18	0	0.00	8	50.16	50.20	-8	1,890	-0.42%
2021/01/15	2	50.80	0	0.00	50.80	2	1,878	0.11%
2021/01/14	0	0.00	1	51.50	51.90	-1	1,876	-0.05%
2021/01/13	2	51.10	1	51.20	51.10	1	1,860	0.05%
2021/01/12	3	50.60	0	0.00	50.50	3	1,847	0.16%
2021/01/11	11	51.92	0	0.00	51.60	11	1,829	0.60%
2021/01/08	2	51.85	2	52.30	51.80	0	1,795	0.00%
2021/01/07	0	0.00	1	52.70	52.30	-1	1,734	-0.06%
2021/01/06	4	51.93	1	53.20	51.70	3	1,712	0.18%
2021/01/05	3	51.90	15	52.62	52.50	-12	1,615	-0.74%
2020/12/30	0	0.00	1	51.00	50.40	-1	1,414	-0.07%
2020/12/29	0	0.00	0.1	50.00	50.30	-0.1	1,403	0.00%
2020/12/28	0	0.00	1	50.50	50.10	-1	1,372	-0.07%
2020/12/25	1	50.20	1	50.50	50.20	0	1,359	0.00%
2020/12/24	1	51.40	8	50.63	50.70	-7	1,341	-0.52%
2020/12/23	1	49.70	3	48.78	49.55	-2	1,247	-0.16%
2020/12/22	3	48.97	3	48.60	47.85	0	1,210	0.00%
2020/12/21	0	0.00	1	48.10	48.50	-1	1,209	-0.08%
2020/12/18	2	48.83	0	0.00	48.65	2	1,204	0.17%
2020/12/17	3	49.15	1	49.20	49.15	2	1,196	0.17%
2020/12/15	4	49.61	2	49.58	49.40	2	1,183	0.17%
2020/12/14	0	0.00	1	50.50	50.60	-1	1,166	-0.09%
2020/12/11	4	49.59	2	49.45	49.80	2	1,138	0.18%
2020/12/10	8	50.38	5.5	50.14	50.20	2.5	1,103	0.23%
2020/12/09	7	51.49	18	49.37	51.60	-11	1,035	-1.06%
2020/12/08	0	0.00	2	48.10	48.20	-2	869	-0.23%
2020/12/07	0	0.00	1	48.00	47.95	-1	865	-0.12%
2020/12/04	0	0.00	5	48.25	48.15	-5	856	-0.58%
2020/12/02	0	0.00	1	48.15	48.10	-1	834	-0.12%
2020/12/01	2	48.00	1	48.00	47.90	1	826	0.12%
2020/11/30	2	47.98	1	48.00	47.80	1	820	0.12%
2020/11/27	7	47.99	1	48.05	47.80	6	809	0.74%
2020/11/25	7	48.27	0	0.00	47.90	7	800	0.87%
2020/11/24	13	48.80	10	49.09	48.35	3	780	0.38%
2020/11/23	5	48.45	7	48.84	48.40	-2	734	-0.27%
2020/11/20	13	47.82	32	47.88	48.55	-19	684	-2.78%
2020/11/19	2	46.15	1	46.15	46.15	1	577	0.17%
2020/11/18	9	46.21	0	0.00	46.05	9	577	1.56%
2020/11/17	0.1	46.20	0	0.00	46.30	0.1	579	0.02%
2020/11/16	12.2	46.56	1	46.75	46.15	11.2	604	1.84%
2020/11/13	1	46.35	0	0.00	46.10	1	610	0.16%
2020/11/12	0.1	46.50	0	0.00	46.50	0.1	609	0.02%
2020/11/11	0	0.00	1	47.00	47.05	-1	604	-0.17%
2020/11/09	1	46.25	0	0.00	46.25	1	585	0.17%
2020/11/06	0.2	46.00	0	0.00	46.00	0.2	581	0.03%
2020/11/03	2	46.23	2	46.35	45.95	0	586	0.00%
2020/10/27	1	45.65	0	0.00	46.00	1	567	0.18%
2020/10/26	0	0.00	1	45.70	45.85	-1	564	-0.18%
2020/10/23	0.1	44.80	0	0.00	44.80	0.1	558	0.01%
2020/10/21	0.1	45.00	0	0.00	45.00	0.1	565	0.02%
2020/10/16	1	45.30	0	0.00	45.20	1	579	0.17%
2020/10/15	0	0.00	1	45.05	44.85	-1	579	-0.17%
2020/10/14	0	0.00	3	45.65	45.05	-3	579	-0.52%
2020/10/13	0	0.00	1	44.35	44.30	-1	555	-0.18%
2020/10/12	2	44.13	1	44.15	44.00	1	563	0.18%
2020/10/08	0.1	44.05	0	0.00	44.05	0.1	575	0.02%
2020/10/06	1	44.20	0	0.00	44.10	1	616	0.16%
2020/09/29	1	43.50	5	43.62	43.70	-4	810	-0.49%
2020/09/28	4	42.90	0	0.00	43.00	4	851	0.47%
2020/09/25	1	42.80	0	0.00	42.85	1	884	0.11%
2020/09/24	2	43.40	0	0.00	43.20	2	897	0.22%
2020/09/21	0.2	45.70	0	0.00	45.70	0.2	949	0.02%
2020/09/18	1.2	45.37	0	0.00	45.50	1.2	957	0.12%
2020/09/17	1	45.30	0	0.00	45.10	1	977	0.10%
2020/09/16	0.1	44.85	0	0.00	44.85	0.1	1,003	0.01%
2020/09/15	0	0.00	3	45.47	45.20	-3	1,018	-0.29%
2020/09/14	3	44.98	0	0.00	45.40	3	1,038	0.29%
2020/09/11	2	44.80	0	0.00	44.65	2	1,050	0.19%
2020/09/10	3	44.93	0	0.00	44.80	3	1,054	0.28%
2020/09/08	0.3	45.50	0	0.00	45.50	0.3	1,069	0.03%
2020/09/02	1	45.25	0	0.00	45.10	1	1,131	0.09%
2020/08/28	1	45.60	0	0.00	45.70	1	1,227	0.08%
2020/08/27	0	0.00	3	45.95	45.80	-3	1,275	-0.24%
2020/08/26	0	0.00	3	45.87	46.00	-3	1,330	-0.23%
2020/08/25	4.6	45.74	0	0.00	45.70	4.6	1,363	0.34%
2020/08/24	1	45.20	1	45.55	45.40	0	1,368	0.00%
2020/08/21	5	44.73	1	44.70	45.15	4	1,381	0.29%
2020/08/20	6	44.27	0	0.00	44.05	6	1,397	0.43%
2020/08/19	1	46.85	1	47.25	46.30	0	1,384	0.00%
2020/08/11	2	47.83	2	48.10	47.50	0	1,483	0.00%
2020/08/10	1	48.05	0	0.00	47.65	1	1,529	0.07%
2020/08/07	2	48.35	1	48.50	48.05	1	1,568	0.06%
2020/08/05	1.2	48.19	0	0.00	48.40	1.2	1,669	0.07%
2020/08/03	2	48.10	5	47.76	47.55	-3	1,781	-0.17%
2020/07/31	6	47.10	0	0.00	47.40	6	1,791	0.33%
2020/07/30	1	46.60	2	46.48	46.75	-1	1,802	-0.06%
2020/07/29	2	46.13	0	0.00	46.05	2	1,844	0.11%
2020/07/28	0	0.00	5	46.30	46.20	-5	1,852	-0.27%
2020/07/24	1	46.80	0	0.00	46.75	1	1,880	0.05%
2020/07/23	2	48.25	0	0.00	47.75	2	1,892	0.11%
2020/07/22	1	48.15	0	0.00	48.20	1	1,915	0.05%
2020/07/21	3	47.70	6	47.77	47.60	-3	1,919	-0.16%
2020/07/20	5	46.91	3	47.12	47.10	2	1,925	0.10%
2020/07/17	5	47.70	1	47.40	47.10	4	1,941	0.21%
2020/07/16	2	47.83	6	48.08	47.75	-4	1,954	-0.20%
2020/07/15	2	48.00	0	0.00	47.60	2	1,964	0.10%
2020/07/14	1	48.15	0	0.00	48.10	1	1,980	0.05%
2020/07/13	1	49.00	0	0.00	48.95	1	1,988	0.05%
2020/07/10	7	49.60	1	49.70	49.00	6	2,047	0.29%
2020/07/09	1	54.60	0	0.00	54.00	1	1,988	0.05%
2020/07/08	0	0.00	2	54.55	54.50	-2	1,929	-0.10%
2020/07/07	10	54.60	0	0.00	54.50	10	1,916	0.52%
2020/07/06	1	54.70	1	54.30	54.70	0	1,927	0.00%
2020/07/01	0	0.00	5	54.04	53.80	-5	2,075	-0.24%
2020/06/30	3	53.70	3	52.97	53.70	0	2,074	0.00%
2020/06/29	0	0.00	2	53.20	53.30	-2	2,085	-0.10%
2020/06/24	0	0.00	3	53.80	53.70	-3	2,136	-0.14%
2020/06/23	2	53.40	1	53.60	53.30	1	2,148	0.05%
2020/06/19	0	0.00	7	53.10	53.10	-7	2,159	-0.32%
2020/06/18	0	0.00	2.1	52.20	52.30	-2.1	2,163	-0.10%
2020/06/16	0	0.00	3	51.57	51.40	-3	2,195	-0.14%
2020/06/15	3	51.27	1	51.10	50.80	2	2,252	0.09%
2020/06/12	0	0.00	5	49.85	51.00	-5	2,275	-0.22%
2020/06/11	5	51.86	0	0.00	51.40	5	2,297	0.22%
2020/06/10	9	52.73	1	52.90	52.70	8	2,313	0.35%
2020/06/09	0	0.00	1	52.70	52.70	-1	2,371	-0.04%
2020/06/08	8	53.33	0	0.00	53.10	8	2,403	0.33%
2020/06/04	3	54.13	2	54.30	54.20	1	2,401	0.04%
2020/06/03	3	54.10	1	54.30	53.90	2	2,412	0.08%
2020/06/02	7	53.66	10	53.95	54.30	-3	2,394	-0.13%
2020/06/01	1	53.30	5	53.34	53.20	-4	2,360	-0.17%
2020/05/28	1.2	52.46	0	0.00	52.20	1.2	2,368	0.05%
2020/05/27	0	0.00	1	53.20	52.70	-1	2,383	-0.04%
2020/05/26	0	0.00	2	53.05	52.50	-2	2,411	-0.08%
2020/05/25	1.1	52.15	6	52.40	52.60	-4.9	2,453	-0.20%
2020/05/22	1	52.40	0	0.00	52.00	1	2,533	0.04%
2020/05/20	0	0.00	2	52.50	52.30	-2	2,608	-0.08%
2020/05/19	1	52.70	3	52.97	52.30	-2	2,652	-0.08%
2020/05/18	0	0.00	10	52.68	52.20	-10	2,692	-0.37%
2020/05/15	0	0.00	12	53.18	52.90	-12	2,771	-0.43%
2020/05/14	4	52.10	2	52.75	51.90	2	2,779	0.07%
2020/05/13	4	53.48	1	53.20	53.50	3	2,866	0.10%
2020/05/12	1	52.50	3	52.60	53.20	-2	2,868	-0.07%
2020/05/11	2	52.45	7	51.96	52.00	-5	2,880	-0.17%
2020/05/08	4	51.35	2	50.95	52.10	2	2,933	0.07%
2020/05/05	9	50.43	3	50.80	49.60	6	2,905	0.21%
2020/05/04	0	0.00	1	48.55	48.85	-1	2,881	-0.03%
2020/04/30	5	49.40	7	49.42	49.10	-2	2,895	-0.07%
2020/04/29	0	0.00	6	48.66	48.55	-6	2,886	-0.21%
2020/04/28	5	48.45	0	0.00	48.40	5	2,893	0.17%
2020/04/27	5	48.00	5	48.30	48.40	0	2,907	0.00%
2020/04/23	0	0.00	1	47.75	47.60	-1	2,884	-0.03%
2020/04/22	0	0.00	1	47.50	47.60	-1	2,886	-0.03%
2020/04/21	7	47.35	3	47.95	47.10	4	2,872	0.14%
2020/04/20	1	48.00	3	48.22	48.30	-2	2,871	-0.07%
2020/04/17	1	48.25	6	48.80	47.90	-5	2,870	-0.17%
2020/04/16	3	47.67	2	47.90	48.10	1	2,852	0.04%
2020/04/15	4	48.06	11	48.07	48.00	-7	2,850	-0.25%
2020/04/14	0	0.00	3	45.95	46.50	-3	2,815	-0.11%
2020/04/13	3	45.43	0	0.00	45.65	3	2,849	0.11%
2020/04/10	6	46.37	1	46.55	45.90	5	2,883	0.17%
2020/04/09	5	46.04	4	46.88	45.50	1	3,030	0.03%
2020/04/08	3	47.05	11	46.32	46.40	-8	2,999	-0.27%
2020/04/07	6	43.78	3.1	45.06	44.90	2.9	2,930	0.10%
2020/04/01	6	41.96	1	42.00	42.10	5	2,991	0.17%
2020/03/31	3	42.28	2	42.25	41.80	1	3,007	0.03%
2020/03/30	4	40.79	3	41.12	41.80	1	3,026	0.03%
2020/03/27	1	41.45	0	0.00	41.45	1	3,005	0.03%
2020/03/26	1	38.00	0	0.00	37.70	1	3,000	0.03%
2020/03/25	1	37.60	0	0.00	38.00	1	3,053	0.03%
2020/03/24	1	35.95	2	36.00	35.65	-1	3,080	-0.03%
2020/03/20	2	33.95	3	34.85	35.60	-1	3,066	-0.03%
2020/03/19	5	32.95	6.3	34.44	32.85	-1.3	3,032	-0.04%
2020/03/18	2	37.73	4	37.05	36.50	-2	2,986	-0.07%
2020/03/17	3	38.27	3	39.05	37.30	0	2,963	0.00%
2020/03/16	6	40.93	2	40.55	39.50	4	2,938	0.14%
2020/03/13	7	40.79	6	40.80	41.80	1	2,913	0.03%
2020/03/12	6	45.28	0	0.00	44.95	6	2,938	0.20%
2020/03/11	4	49.38	3.2	48.59	47.60	0.8	2,914	0.03%
2020/03/10	2	48.20	4	47.30	49.00	-2	2,892	-0.07%
2020/03/09	3	50.27	1.9	49.78	49.30	1.1	2,871	0.04%
2020/03/06	1	51.90	0	0.00	51.90	1	2,881	0.03%
2020/03/04	1	52.60	0	0.00	52.60	1	2,924	0.03%
2020/03/03	2	53.55	0	0.00	53.10	2	2,928	0.07%
2020/03/02	1	52.70	4	53.05	53.20	-3	2,975	-0.10%
2020/02/27	1	52.70	1	54.50	52.40	0	2,950	0.00%
2020/02/26	18	54.01	0	0.00	53.70	18	2,904	0.62%
2020/02/25	7	55.50	5	55.34	54.50	2	2,847	0.07%
2020/02/24	1	55.50	10	55.11	55.50	-9	2,752	-0.33%
2020/02/21	3	54.77	3	54.90	54.70	0	2,694	0.00%
2020/02/20	3	55.20	6	54.75	54.60	-3	2,637	-0.11%
2020/02/19	1	53.70	15	54.48	54.50	-14	2,578	-0.54%
2020/02/18	3	55.00	4	54.70	53.70	-1	2,525	-0.04%
2020/02/17	1	54.00	0	0.00	54.20	1	2,425	0.04%
2020/02/14	7	53.87	12	54.23	54.30	-5	2,397	-0.21%
2020/02/13	1	53.00	3	52.63	52.60	-2	2,278	-0.09%
2020/02/12	11	52.96	5	52.72	53.00	6	2,250	0.27%
2020/02/11	1	51.20	7	51.47	52.20	-6	2,212	-0.27%
2020/02/07	5	49.93	0	0.00	49.50	5	2,116	0.24%
2020/02/06	1	50.00	7	50.10	50.00	-6	2,101	-0.29%
2020/02/04	3	48.70	7	48.24	48.75	-4	2,041	-0.20%
2020/02/03	4	45.40	2	46.50	47.70	2	2,032	0.10%
2020/01/31	3	47.65	0	0.00	47.70	3	2,004	0.15%
2020/01/30	10	47.22	1	47.20	46.75	9	2,010	0.45%
2020/01/20	5	51.38	4.1	51.40	51.10	0.9	1,977	0.05%
2020/01/17	2	51.50	0	0.00	51.40	2	1,978	0.10%
2020/01/15	2	51.50	3	51.40	51.10	-1	1,989	-0.05%
2020/01/14	1	51.50	15	51.55	51.60	-14	1,992	-0.70%
2020/01/13	1	50.50	41	50.56	50.40	-40	2,001	-2.00%
2020/01/10	1	50.30	1	50.90	50.40	0	2,040	0.00%
2020/01/09	7	50.76	4	50.73	50.40	3	2,038	0.15%
2020/01/08	7	50.53	53	50.31	50.50	-46	2,026	-2.27%
2020/01/07	5	51.32	3	51.50	51.30	2	2,021	0.10%
2020/01/06	11	52.78	5	52.54	52.50	6	1,979	0.30%
2020/01/03	58	54.24	24	54.08	53.40	34	1,944	1.75%
2020/01/02	2	52.75	1	53.30	52.70	1	1,786	0.06%
2019/12/31	39	53.11	0	0.00	53.10	39	1,778	2.19%
2019/12/30	14	53.69	12	53.48	53.90	2	1,770	0.11%
2019/12/27	10	52.46	2	52.15	52.60	8	1,636	0.49%
2019/12/26	3	52.50	2	52.80	51.80	1	1,631	0.06%
2019/12/25	2	52.80	1	52.40	52.70	1	1,671	0.06%
2019/12/24	6	52.30	1	52.20	52.10	5	1,639	0.30%
2019/12/23	0	0.00	6	51.88	52.30	-6	1,631	-0.37%
2019/12/20	9	51.94	9	52.34	51.70	0	1,617	0.00%
2019/12/19	4.1	51.32	36	50.99	51.20	-31.9	1,545	-2.06%
2019/12/18	11	50.11	0	0.00	50.00	11	1,509	0.73%
2019/12/17	0	0.00	1	50.70	50.40	-1	1,548	-0.06%
2019/12/16	2	50.50	7	50.34	50.40	-5	1,552	-0.32%
2019/12/13	2	50.15	0	0.00	50.00	2	1,559	0.13%
2019/12/11	12	51.33	21	51.20	51.00	-9	1,574	-0.57%
2019/12/10	14	51.47	1	51.40	51.40	13	1,594	0.82%
2019/12/09	1	52.60	4	53.03	52.00	-3	1,610	-0.19%
2019/12/06	1	51.20	4	51.40	51.90	-3	1,520	-0.20%
2019/12/05	3	51.40	0	0.00	51.10	3	1,506	0.20%
2019/12/04	1	51.30	1	51.40	51.20	0	1,506	0.00%
2019/12/03	1	52.20	5	51.98	51.40	-4	1,499	-0.27%
2019/12/02	4	51.00	4	50.98	50.70	0	1,449	0.00%
2019/11/29	4	52.05	2	52.25	51.60	2	1,442	0.14%
2019/11/28	1	51.50	25	50.90	51.40	-24	1,381	-1.74%
2019/11/27	19	51.19	19.1	50.86	51.40	-0.1	1,439	0.00%
2019/11/26	3	49.55	2	49.65	49.60	1	1,378	0.07%
2019/11/25	1	48.80	0	0.00	48.80	1	1,399	0.07%
2019/11/19	0	0.00	0.3	49.40	49.40	-0.3	1,460	-0.02%
2019/11/14	0	0.00	0.1	49.45	49.40	-0.1	1,461	-0.01%
2019/11/13	2	50.20	1	51.00	49.95	1	1,460	0.07%
2019/11/12	2	49.30	1	49.95	49.95	1	1,435	0.07%
2019/11/11	2	49.28	2	49.05	49.20	0	1,435	0.00%
2019/11/08	1	49.05	15	49.88	50.20	-14	1,422	-0.98%
2019/11/07	3	48.00	4	48.09	47.75	-1	1,392	-0.07%
2019/11/06	6	48.81	0	0.00	48.70	6	1,393	0.43%
2019/10/31	4	48.69	0	0.00	48.50	4	1,480	0.27%
2019/10/30	7	49.55	1	49.65	49.60	6	1,482	0.40%
2019/10/29	3	50.10	2	49.98	49.55	1	1,489	0.07%
2019/10/25	1	51.30	1	51.50	51.30	0	1,498	0.00%
2019/10/24	4	51.80	2	51.65	51.70	2	1,497	0.13%
2019/10/22	1	51.20	0	0.00	50.90	1	1,476	0.07%
2019/10/21	2	51.85	3	52.23	51.30	-1	1,479	-0.07%
2019/10/18	0	0.00	12	51.49	51.00	-12	1,467	-0.82%
2019/10/16	4	51.40	2	50.25	50.10	2	1,436	0.14%
2019/10/15	4	51.25	3	50.93	50.90	1	1,432	0.07%
2019/10/14	1	50.50	1	50.60	50.70	0	1,407	0.00%
2019/10/08	1	51.10	0	0.00	49.85	1	1,415	0.07%
2019/10/07	0	0.00	2	50.95	50.80	-2	1,431	-0.14%
2019/10/04	22	50.70	0	0.00	51.00	22	1,431	1.54%
2019/10/02	1	49.90	0	0.00	50.50	1	1,550	0.06%
2019/10/01	0	0.00	6.1	50.73	50.40	-6.1	1,711	-0.35%
2019/09/27	3	49.50	5	49.23	49.10	-2	1,723	-0.12%
2019/09/26	1	48.50	7	49.08	49.45	-6	1,733	-0.35%
2019/09/25	4	47.75	0	0.00	47.95	4	1,722	0.23%
2019/09/24	1	48.80	0	0.00	48.65	1	1,741	0.06%
2019/09/23	5	49.40	3	49.18	49.05	2	1,743	0.11%
2019/09/20	3	50.60	1	50.50	49.35	2	1,735	0.12%
2019/09/19	1	50.10	0	0.00	50.10	1	1,691	0.06%
2019/09/18	0	0.00	1	51.00	50.60	-1	1,701	-0.06%
2019/09/17	0	0.00	5	50.96	50.60	-5	1,714	-0.29%
2019/09/16	0	0.00	3	49.77	49.75	-3	1,720	-0.17%
2019/09/12	4	50.09	8	50.06	49.95	-4	1,737	-0.23%
2019/09/11	0	0.00	1	49.40	49.40	-1	1,713	-0.06%
2019/09/06	0	0.00	1	48.30	48.30	-1	1,685	-0.06%
2019/09/04	1	47.70	1	47.80	48.00	0	1,670	0.00%
2019/09/03	4	47.96	0	0.00	47.80	4	1,671	0.24%
2019/09/02	4	48.10	6	48.27	48.35	-2	1,662	-0.12%
2019/08/30	17	48.55	15	48.99	47.50	2	1,648	0.12%
2019/08/29	4	47.00	8	47.44	46.85	-4	1,568	-0.26%
2019/08/28	4	47.21	5	47.10	47.40	-1	1,555	-0.06%
2019/08/27	3	46.33	4	46.03	46.50	-1	1,528	-0.07%
2019/08/26	1	44.75	1	44.35	44.90	0	1,502	0.00%
2019/08/23	1	44.25	0	0.00	44.15	1	1,483	0.07%
2019/08/22	1	43.85	1	44.25	43.70	0	1,482	0.00%
2019/08/21	2	44.18	2	44.35	44.15	0	1,479	0.00%
2019/08/19	4	44.15	2	44.10	44.20	2	1,477	0.14%
2019/08/16	1	43.80	2	43.65	43.80	-1	1,479	-0.07%
2019/08/15	0	0.00	2	43.40	43.30	-2	1,474	-0.14%
2019/08/14	0	0.00	4	44.68	44.20	-4	1,478	-0.27%
2019/08/13	2	44.28	2	44.45	44.35	0	1,469	0.00%
2019/08/12	0	0.00	1	45.25	45.25	-1	1,469	-0.07%
2019/08/08	4	43.71	2	43.83	43.75	2	1,459	0.14%
2019/08/07	4	44.34	1	43.05	43.05	3	1,459	0.21%
2019/08/06	1	44.20	1	44.40	44.85	0	1,454	0.00%
2019/08/05	4	45.51	4	46.00	45.00	0	1,455	0.00%
2019/08/02	3	47.32	2	47.80	47.05	1	1,448	0.07%
2019/08/01	8	48.88	0	0.00	48.85	8	1,449	0.55%
2019/07/31	1	50.00	2	49.70	49.70	-1	1,440	-0.07%
2019/07/30	12	50.05	10	50.30	50.10	2	1,432	0.14%
2019/07/29	4	49.84	0	0.00	49.65	4	1,422	0.28%
2019/07/24	6	50.18	0	0.00	50.10	6	1,415	0.42%
2019/07/23	4	50.10	4	50.18	50.00	0	1,440	0.00%
2019/07/22	2	49.90	2	50.10	49.60	0	1,445	0.00%
2019/07/19	6	50.40	2	50.50	50.10	4	1,440	0.28%
2019/07/18	1	50.10	1	50.90	50.00	0	1,438	0.00%
2019/07/17	0	0.00	4	51.20	50.90	-4	1,430	-0.28%
2019/07/16	8	51.34	2	51.40	51.40	6	1,434	0.42%
2019/07/12	8	51.81	3	51.70	51.70	5	1,466	0.34%
2019/07/11	15	51.80	1	52.10	51.60	14	1,529	0.92%
2019/07/10	2	52.30	3	52.23	52.30	-1	1,523	-0.07%
2019/07/09	2	52.85	1	52.70	52.20	1	1,521	0.07%
2019/07/08	15	54.12	9	53.86	53.80	6	1,504	0.40%
2019/07/05	4	59.98	25	60.00	60.30	-21	1,450	-1.45%
2019/07/04	15	59.56	11	59.65	59.60	4	1,338	0.30%
2019/07/03	8.5	58.65	0	0.00	58.70	8.5	1,374	0.62%
2019/07/02	7	58.59	56	58.52	58.70	-49	1,382	-3.54%
2019/07/01	0	0.00	1	58.40	58.40	-1	1,420	-0.07%
2019/06/28	2	57.50	0	0.00	57.40	2	1,415	0.14%
2019/06/26	8	57.06	0	0.00	57.00	8	1,474	0.54%
2019/06/25	1	57.60	0	0.00	56.80	1	1,503	0.07%
2019/06/24	1	57.60	2	57.10	57.60	-1	1,561	-0.06%
2019/06/21	1	56.90	4	56.78	56.70	-3	1,645	-0.18%
2019/06/20	2	55.90	3	56.20	55.90	-1	1,630	-0.06%
2019/06/18	0	0.00	3	54.43	54.40	-3	1,679	-0.18%
2019/06/17	1	54.20	1	54.60	54.80	0	1,697	0.00%
2019/06/14	2	53.70	0	0.00	53.70	2	1,698	0.12%
2019/06/12	3	53.80	0	0.00	53.30	3	1,731	0.17%
2019/06/11	2	53.30	0	0.00	53.40	2	1,743	0.11%
2019/06/05	2	53.35	0	0.00	53.10	2	1,766	0.11%
2019/06/03	0	0.00	1	53.20	53.10	-1	1,801	-0.06%
2019/05/31	0	0.00	1	53.40	53.50	-1	1,812	-0.06%
2019/05/28	1	52.50	0	0.00	52.70	1	1,881	0.05%
2019/05/24	1	52.20	0	0.00	52.00	1	1,948	0.05%
2019/05/22	1	52.60	0	0.00	52.50	1	2,104	0.05%
2019/05/21	3	52.20	0	0.00	52.40	3	2,164	0.14%
2019/05/20	0	0.00	1	51.90	52.00	-1	2,184	-0.05%
2019/05/17	1	52.20	0	0.00	52.10	1	2,214	0.05%
2019/05/16	6	53.60	0	0.00	52.90	6	2,240	0.27%
2019/05/15	5	53.56	4	53.63	53.60	1	2,291	0.04%
2019/05/14	6	52.10	0	0.00	52.50	6	2,452	0.24%
2019/05/13	8	53.23	0	0.00	52.80	8	2,486	0.32%
2019/05/10	2	55.45	3	55.70	55.00	-1	2,471	-0.04%
2019/05/09	4	55.75	4	55.90	55.70	0	2,456	0.00%
2019/05/06	1	57.50	3	57.10	57.10	-2	2,463	-0.08%
2019/05/03	2	58.05	0	0.00	58.00	2	2,447	0.08%
2019/04/30	1	57.30	5.1	57.57	58.10	-4.1	2,447	-0.17%
2019/04/29	3	58.23	1	57.80	57.60	2	2,456	0.08%
2019/04/26	0	0.00	1	58.20	58.30	-1	2,433	-0.04%
2019/04/25	1	58.40	1	58.70	58.60	0	2,436	0.00%
2019/04/24	10	59.00	0.4	58.80	58.80	9.6	2,440	0.40%
2019/04/23	1	59.00	2	58.80	58.90	-1	2,455	-0.04%
2019/04/22	11	59.76	1.5	59.73	59.40	9.5	2,452	0.39%
2019/04/19	1	59.30	1	59.60	59.40	0	2,472	0.00%
2019/04/18	18	60.54	3	61.00	59.60	15	2,500	0.60%
2019/04/17	4	60.53	11	60.78	60.60	-7	2,526	-0.28%
2019/04/16	0	0.00	1	59.80	59.70	-1	2,457	-0.04%
2019/04/12	0.4	59.00	5	58.66	59.00	-4.6	2,484	-0.19%
2019/04/11	16	59.42	12	58.70	58.70	4	2,480	0.16%
2019/04/10	8	59.36	62	59.15	59.30	-54	2,428	-2.22%
2019/04/09	7	60.59	11	60.65	60.60	-4	2,371	-0.17%
2019/04/08	69	59.51	1	59.20	59.10	68	2,269	3.00%
2019/04/03	7	59.07	2.1	59.14	59.00	4.9	2,251	0.22%
2019/04/02	3	58.33	0	0.00	58.40	3	2,207	0.14%
2019/04/01	2	58.40	0	0.00	58.10	2	2,198	0.09%
2019/03/29	5	58.72	2	58.70	58.60	3	2,161	0.14%
2019/03/28	0	0.00	13	58.22	58.30	-13	2,168	-0.60%
2019/03/27	6	58.72	4	58.80	58.80	2	2,160	0.09%
2019/03/26	28	58.04	6	57.93	58.30	22	2,101	1.05%
2019/03/25	0	0.00	30	55.98	55.90	-30	2,016	-1.49%
2019/03/22	4	57.73	0	0.00	56.80	4	2,021	0.20%
2019/03/21	0	0.00	3	56.43	57.10	-3	2,008	-0.15%
2019/03/20	0	0.00	2	56.10	56.30	-2	2,032	-0.10%
2019/03/18	0	0.00	3	55.83	55.80	-3	2,107	-0.14%
2019/03/15	10	55.50	0	0.00	55.50	10	2,164	0.46%
2019/03/14	0.2	55.00	0	0.00	55.00	0.2	2,192	0.01%
2019/03/13	5	55.30	4	55.40	55.40	1	2,337	0.04%
2019/03/12	2	55.45	2	55.05	55.00	0	2,403	0.00%
2019/03/11	10	55.09	2	55.10	55.30	8	2,562	0.31%
2019/03/08	0	0.00	2	54.05	54.40	-2	2,785	-0.07%
2019/03/07	2	55.30	0	0.00	54.80	2	2,860	0.07%
2019/03/04	1	55.30	2	55.40	55.90	-1	3,084	-0.03%
2019/02/27	3	55.23	10	55.17	55.10	-7	3,098	-0.23%
2019/02/26	7	57.61	2	57.95	56.90	5	3,068	0.16%
2019/02/25	5	57.90	35	57.30	57.40	-30	3,095	-0.97%
2019/02/22	2	58.35	2	58.05	57.50	0	3,106	0.00%
2019/02/21	26	56.48	8	56.81	57.80	18	3,052	0.59%
2019/02/20	6	56.62	3	56.80	56.50	3	3,038	0.10%
2019/02/19	2	56.00	0	0.00	56.00	2	3,141	0.06%
2019/02/18	0	0.00	3	55.83	55.60	-3	3,151	-0.10%
2019/02/15	5	55.18	12	54.92	54.80	-7	3,167	-0.22%
2019/02/14	12	55.95	0	0.00	55.90	12	3,192	0.38%
2019/02/13	50	56.14	10	56.89	56.80	40	3,200	1.25%
2019/02/12	2	54.75	0	0.00	54.60	2	3,108	0.06%
2019/01/30	1	53.20	1	53.00	52.70	0	3,250	0.00%
2019/01/25	0.4	52.80	0	0.00	53.00	0.4	3,662	0.01%
2019/01/23	0	0.00	0.4	52.10	52.10	-0.4	3,958	-0.01%
2019/01/18	0	0.00	0.1	52.70	52.70	-0.1	4,159	0.00%
2019/01/17	3	52.87	0	0.00	52.30	3	4,253	0.07%
2019/01/16	1	52.40	0	0.00	52.50	1	4,318	0.02%
2019/01/14	1	51.80	0	0.00	51.30	1	4,389	0.02%
2019/01/11	0	0.00	160	52.57	51.80	-160	4,471	-3.58%	大賣/鉅額交易
2019/01/09	1	55.20	1	54.80	53.60	0	4,494	0.00%
2019/01/08	0.2	52.30	0	0.00	52.30	0.2	4,500	0.00%
2019/01/07	0.1	52.30	0	0.00	52.30	0.1	4,606	0.00%
2019/01/02	0.3	52.90	1	52.80	52.90	-0.7	4,913	-0.01%
2018/12/26	0	0.00	6.3	52.72	52.70	-6.3	5,210	-0.12%
2018/12/20	2	54.65	2	53.50	53.40	0	5,411	0.00%
2018/12/19	1	55.30	0	0.00	55.00	1	5,432	0.02%
2018/12/13	3	55.93	1	56.60	55.90	2	5,612	0.04%
2018/12/12	0	0.00	4	56.30	56.70	-4	5,638	-0.07%
2018/12/11	1	55.00	0	0.00	55.00	1	5,616	0.02%
2018/12/10	2	55.15	1	54.90	55.60	1	5,704	0.02%
2018/12/07	0	0.00	2	56.90	57.00	-2	5,715	-0.03%
2018/12/06	11.2	55.98	6	55.00	55.90	5.2	5,769	0.09%
2018/12/05	1	58.40	19	59.17	59.10	-18	5,686	-0.32%
2018/12/04	13.2	61.17	11	60.94	60.10	2.2	5,716	0.04%
2018/12/03	10	61.03	54	61.21	61.40	-44	5,670	-0.78%
2018/11/30	2	55.75	1	55.40	55.90	1	5,484	0.02%
2018/11/29	0	0.00	3	55.60	54.10	-3	5,439	-0.06%
2018/11/28	2	54.65	51	55.05	54.60	-49	5,432	-0.90%
2018/11/27	2	53.10	50	53.20	53.30	-48	5,418	-0.89%
2018/11/26	0	0.00	2	52.40	52.20	-2	5,449	-0.04%
2018/11/23	0	0.00	0.2	51.60	51.60	-0.2	5,541	0.00%
2018/11/22	8	53.30	1	53.60	52.00	7	5,623	0.12%
2018/11/21	13	52.38	1	53.10	53.00	12	5,673	0.21%
2018/11/20	12	53.09	8	52.99	52.40	4	5,798	0.07%
2018/11/19	1	52.40	3	53.00	53.10	-2	5,830	-0.03%
2018/11/16	9	53.73	30	53.79	52.30	-21	5,851	-0.36%
2018/11/13	4	51.23	1	50.90	52.00	3	5,773	0.05%
2018/11/12	5	51.60	6	51.68	51.80	-1	5,901	-0.02%
2018/11/09	12	50.96	5.1	51.77	52.50	6.9	6,046	0.11%
2018/11/08	3	51.83	2	52.00	50.50	1	6,077	0.02%
2018/11/07	25	50.94	26	50.70	51.20	-1	6,133	-0.02%
2018/11/06	12	49.25	8	49.08	48.80	4	6,293	0.06%
2018/11/05	1	50.30	7	50.03	50.90	-6	6,329	-0.09%
2018/11/02	170	52.28	2	52.95	50.70	168	6,343	2.65%	大買/鉅額交易
2018/11/01	6	50.54	5	50.98	50.60	1	6,151	0.02%
2018/10/31	4	48.29	6	47.51	47.95	-2	6,046	-0.03%
2018/10/30	2	45.68	2	46.03	45.55	0	6,003	0.00%
2018/10/29	1	48.20	0	0.00	47.70	1	6,061	0.02%
2018/10/26	0	0.00	2	46.55	46.95	-2	6,170	-0.03%
2018/10/25	1	46.75	0	0.00	46.35	1	6,150	0.02%
2018/10/24	20	49.79	0	0.00	50.00	20	6,195	0.32%
2018/10/23	1	51.80	1	52.30	50.60	0	6,234	0.00%
2018/10/22	2	52.20	0	0.00	52.90	2	6,218	0.03%
2018/10/19	2	50.60	17	50.16	51.50	-15	6,228	-0.24%
2018/10/18	4	53.45	0	0.00	53.00	4	6,193	0.06%
2018/10/17	76	54.21	8	53.84	53.30	68	6,244	1.09%
2018/10/16	3	53.93	1	53.50	53.50	2	6,289	0.03%
2018/10/15	2	53.55	0.2	53.20	53.10	1.8	6,343	0.03%
2018/10/12	11	51.75	25	51.48	53.40	-14	6,315	-0.22%
2018/10/11	10.1	51.13	3.1	51.61	50.40	7	6,322	0.11%
2018/10/09	5.3	55.90	41	55.20	56.00	-35.7	6,321	-0.56%
2018/10/08	8	53.49	68	54.04	54.60	-60	6,297	-0.95%
2018/10/05	16.6	53.84	69	53.59	53.40	-52.4	6,270	-0.84%
2018/10/04	52	58.83	0	0.00	58.40	52	6,226	0.84%
2018/10/03	35	59.98	4	60.88	59.90	31	6,376	0.49%
2018/10/02	9	61.79	2	61.80	61.10	7	6,552	0.11%
2018/10/01	3	60.80	2	61.10	61.20	1	6,768	0.01%
2018/09/28	3	60.50	34.6	60.56	60.50	-31.6	7,048	-0.45%
2018/09/27	13	60.42	66.1	60.02	60.00	-53.1	7,545	-0.70%
2018/09/26	25	63.26	10	62.49	62.10	15	7,766	0.19%
2018/09/25	3	63.43	1	64.10	63.60	2	8,248	0.02%
2018/09/21	0	0.00	3.1	62.88	63.80	-3.1	8,413	-0.04%
2018/09/20	3	61.93	0	0.00	61.90	3	8,557	0.04%
2018/09/19	2	63.15	5	65.50	63.10	-3	8,571	-0.03%
2018/09/18	20	64.80	0	0.00	64.60	20	8,656	0.23%
2018/09/17	0	0.00	3.1	67.66	67.10	-3.1	8,659	-0.04%
2018/09/14	3	67.60	54	65.94	67.30	-51	8,694	-0.59%
2018/09/13	5	65.68	8	67.21	65.00	-3	8,758	-0.03%
2018/09/12	34	65.77	2.3	65.57	66.00	31.7	8,844	0.36%
2018/09/11	0	0.00	1.4	68.67	68.20	-1.4	8,965	-0.02%
2018/09/10	51.1	68.33	48	68.39	68.10	3.1	9,031	0.03%
2018/09/07	54	70.16	0.1	68.20	68.00	53.9	9,167	0.59%
2018/09/06	0.9	71.70	3.8	72.07	71.70	-2.9	9,248	-0.03%
2018/09/05	1	71.70	5.1	72.29	71.70	-4.1	9,268	-0.04%
2018/09/04	6	73.25	6	72.65	72.50	0	9,285	0.00%
2018/09/03	47.9	70.52	6.1	73.52	71.20	41.9	9,265	0.45%
2018/08/31	11	74.70	6	74.13	75.40	5	9,226	0.05%
2018/08/30	7	74.90	7	74.83	74.90	0	9,226	0.00%
2018/08/29	1	73.40	51	73.40	73.30	-50	9,223	-0.54%
2018/08/28	7	72.36	14	72.54	72.60	-7	9,173	-0.08%
2018/08/27	9	71.33	6	71.60	72.30	3	9,107	0.03%
2018/08/24	4	68.20	0	0.00	67.40	4	8,980	0.04%
2018/08/22	54	70.31	2	70.75	70.10	52	9,158	0.57%
2018/08/21	4	70.98	4	70.90	70.60	0	9,336	0.00%
2018/08/20	3	71.20	5	69.98	71.40	-2	9,777	-0.02%
2018/08/17	44	71.94	13	71.37	69.70	31	10,266	0.30%
2018/08/16	2	71.60	8	71.91	72.60	-6	10,553	-0.06%
2018/08/15	4	68.23	8	67.94	69.10	-4	10,890	-0.04%
2018/08/14	2	68.90	9	66.94	68.70	-7	11,362	-0.06%
2018/08/13	10	67.14	34	64.91	65.00	-24	11,680	-0.21%
2018/08/10	6	70.25	2	70.50	69.60	4	11,934	0.03%
2018/08/09	5	70.18	44	70.61	70.30	-39	12,220	-0.32%
2018/08/08	43	70.67	41	73.49	70.50	2	12,542	0.02%
2018/08/07	42	72.84	1	71.20	72.90	41	13,355	0.31%
2018/08/06	55	71.62	3	70.93	70.50	52	13,853	0.38%
2018/08/03	3	71.50	7	71.13	72.50	-4	14,284	-0.03%
2018/08/02	9	70.98	28	71.35	70.50	-19	14,559	-0.13%
2018/08/01	43	76.51	2	76.45	75.90	41	14,978	0.27%
2018/07/31	48	75.00	53	75.69	76.30	-5	15,445	-0.03%
2018/07/30	127	84.29	48.4	83.80	82.10	78.6	15,655	0.50%	大買/
2018/07/27	11	88.89	3	89.13	88.90	8	15,683	0.05%
2018/07/26	10	88.69	10	88.98	87.90	0	15,758	0.00%
2018/07/25	23	86.83	5	87.92	88.50	18	15,844	0.11%
2018/07/24	2	86.05	3	86.30	87.00	-1	15,939	-0.01%
2018/07/23	4	84.55	11	84.29	85.00	-7	16,132	-0.04%
2018/07/20	28	86.16	26	86.64	82.60	2	16,223	0.01%
2018/07/19	4	86.43	3	87.30	87.30	1	16,316	0.01%
2018/07/18	10	85.56	5	84.94	86.20	5	16,565	0.03%
2018/07/17	7	90.90	14	89.03	88.90	-7	16,767	-0.04%
2018/07/16	6	92.27	3	92.47	91.90	3	16,829	0.02%
2018/07/13	3	94.20	4	92.93	92.20	-1	17,138	-0.01%
2018/07/12	9	91.92	54	91.93	93.90	-45	17,219	-0.26%
2018/07/11	82	91.60	41	92.66	91.00	41	17,423	0.24%
2018/07/10	9	95.99	17	97.29	95.80	-8	17,435	-0.05%
2018/07/09	47	95.86	27	95.84	95.10	20	17,331	0.12%
2018/07/06	10	94.47	9	95.78	94.80	1	17,181	0.01%
2018/07/05	33	100.20	39	101.25	95.20	-6	17,014	-0.04%
2018/07/04	20	97.81	13	97.13	98.30	7	16,627	0.04%
2018/07/03	38	97.66	81	97.09	96.40	-43	16,429	-0.26%
2018/07/02	40	93.08	9	93.69	93.10	31	15,966	0.19%
2018/06/29	19	92.22	14.8	92.32	91.80	4.2	15,835	0.03%
2018/06/28	4.5	89.10	3	89.30	90.10	1.5	15,658	0.01%
2018/06/27	3.3	89.78	1	90.80	87.80	2.3	15,684	0.01%
2018/06/26	1	85.40	1	84.70	89.00	0	15,575	0.00%
2018/06/25	1	88.90	1	89.20	85.60	0	15,552	0.00%
2018/06/22	9	89.54	9	89.81	88.10	0	15,578	0.00%
2018/06/21	7	88.53	22	88.80	89.20	-15	15,483	-0.10%
2018/06/20	23	85.73	20	85.07	85.20	3	15,489	0.02%
2018/06/19	3	88.80	5	88.42	88.10	-2	15,566	-0.01%
2018/06/15	17	88.86	16	88.99	87.80	1	15,548	0.01%
2018/06/14	15	94.15	8	92.26	91.30	7	15,445	0.05%
2018/06/13	1	91.60	2	92.10	93.90	-1	15,302	-0.01%
2018/06/12	9	95.51	5	94.20	94.10	4	15,377	0.03%
2018/06/11	1	95.90	12	94.68	95.90	-11	15,414	-0.07%
2018/06/08	7	94.56	0	0.00	93.70	7	15,643	0.04%
2018/06/07	11	98.08	0	0.00	97.70	11	15,673	0.07%
2018/06/06	3	98.67	10	99.17	98.00	-7	15,852	-0.04%
2018/06/05	3	91.87	3	92.27	94.30	0	15,948	0.00%
2018/06/04	1	95.00	1	96.40	94.50	0	16,133	0.00%
2018/06/01	3	93.63	1	94.30	94.50	2	16,607	0.01%
2018/05/31	4	95.03	4	94.95	94.00	0	17,080	0.00%
2018/05/30	19	97.74	8.4	97.90	99.70	10.6	17,127	0.06%
2018/05/29	38	100.62	48	101.43	99.60	-10	16,957	-0.06%
2018/05/28	74	100.90	65	102.60	102.00	9	16,643	0.05%
2018/05/25	61	97.11	61	97.20	96.50	0	16,179	0.00%
2018/05/24	29	92.66	39	92.68	93.50	-10	15,659	-0.06%
2018/05/23	29	91.82	20.6	91.47	91.30	8.4	15,428	0.05%
2018/05/22	35	95.52	47	94.81	95.90	-12	14,984	-0.08%
2018/05/21	33	85.63	33.6	85.08	89.60	-0.6	14,423	0.00%
2018/05/18	21	81.24	25	81.27	81.70	-4	13,984	-0.03%
2018/05/17	74	79.98	62	80.68	79.10	12	13,578	0.09%
2018/05/16	43	84.47	35	83.49	85.90	8	13,246	0.06%
2018/05/15	38	86.11	49	85.50	85.10	-11	12,870	-0.09%
2018/05/14	44	80.84	102	80.49	81.80	-58	12,017	-0.48%	大賣/
2018/05/11	87	78.41	161	76.24	75.80	-74	11,466	-0.65%	大賣/
2018/05/10	33	80.14	28	80.24	79.10	5	11,006	0.05%
2018/05/09	32	80.28	41	79.92	78.50	-9	10,666	-0.08%
2018/05/08	70	77.61	48	77.67	77.50	22	10,115	0.22%
2018/05/07	16	74.45	24	76.82	77.80	-8	9,597	-0.08%
2018/05/04	5	71.94	3	72.27	70.80	2	9,243	0.02%
2018/05/03	5	69.48	5	69.60	69.60	0	9,098	0.00%
2018/05/02	11	72.48	9	72.63	71.30	2	8,983	0.02%
2018/04/30	19	72.08	5	71.62	71.80	14	8,844	0.16%
2018/04/27	4	73.98	13	72.51	74.00	-9	8,709	-0.10%
2018/04/26	12	72.15	14	69.55	68.60	-2	8,446	-0.02%
2018/04/25	50	70.92	9	70.23	70.90	41	8,256	0.50%
2018/04/24	52	77.02	10	75.42	72.50	42	8,042	0.52%
2018/04/23	53	79.65	17	80.02	80.00	36	7,727	0.47%
2018/04/20	22	76.86	38	76.66	76.50	-16	7,371	-0.22%
2018/04/19	32	77.67	21	78.06	75.60	11	7,196	0.15%
2018/04/18	14	70.62	15	71.97	74.90	-1	6,813	-0.01%
2018/04/17	44	70.47	31	70.72	68.10	13	6,720	0.19%
2018/04/16	21	66.59	17	68.43	68.70	4	6,432	0.06%
2018/04/13	13	62.02	12	61.98	62.50	1	6,243	0.02%
2018/04/12	1	60.40	4	59.85	60.60	-3	6,187	-0.05%
2018/04/11	6	59.77	16	60.18	59.00	-10	6,129	-0.16%
2018/04/10	6	58.07	7.1	57.97	58.60	-1.1	6,043	-0.02%
2018/04/09	11	54.19	9	54.88	55.90	2	6,096	0.03%
2018/04/03	3	53.10	0	0.00	53.20	3	6,216	0.05%
2018/04/02	2	53.50	5	53.34	53.70	-3	6,184	-0.05%
2018/03/31	1	52.40	1	52.40	52.40	0	6,107	0.00%
2018/03/30	3	52.63	8	52.95	51.90	-5	6,092	-0.08%
2018/03/29	2	51.40	5	51.76	52.50	-3	5,972	-0.05%
2018/03/28	2	52.05	0	0.00	51.00	2	5,955	0.03%
2018/03/27	2	52.90	30	53.05	52.40	-28	5,911	-0.47%
2018/03/26	4	52.90	9	53.08	52.40	-5	5,826	-0.09%
2018/03/23	33	51.89	6	51.82	51.80	27	5,762	0.47%
2018/03/22	18	53.49	7	53.89	52.90	11	5,644	0.19%
2018/03/21	0	0.00	3	49.68	50.50	-3	5,387	-0.06%
2018/03/20	6	49.53	12	49.28	48.70	-6	5,265	-0.11%
2018/03/19	3	48.45	0	0.00	48.90	3	5,138	0.06%
2018/03/16	1	50.00	3	49.47	48.80	-2	5,075	-0.04%
2018/03/15	1	47.70	2	47.95	48.45	-1	4,939	-0.02%
2018/03/14	14	49.00	11	49.20	48.60	3	4,850	0.06%
2018/03/13	1	46.75	2	47.58	48.20	-1	4,569	-0.02%
2018/03/12	16	48.53	18	47.76	47.40	-2	4,467	-0.04%
2018/03/09	2	47.15	26	46.86	47.85	-24	4,241	-0.57%
2018/03/08	12	46.27	10	45.87	45.90	2	4,074	0.05%
2018/03/07	47	46.04	33.6	46.23	45.50	13.5	3,858	0.35%
2018/03/06	25	43.03	90	43.79	43.70	-65	3,374	-1.93%
2018/03/05	17	40.94	10.4	41.00	40.75	6.6	2,885	0.23%
2018/03/02	35	38.98	23	38.62	39.15	12	2,780	0.43%
2018/03/01	2	38.45	1	38.60	38.45	1	2,822	0.04%
2018/02/27	11	38.70	8	38.48	38.10	3	2,891	0.10%
2018/02/26	2	38.75	0	0.00	38.75	2	2,890	0.07%
2018/02/23	110	41.09	113	41.40	39.25	-3	2,857	-0.10%	大買/大賣/
2018/02/22	37	39.93	1	38.45	40.10	36	2,660	1.35%
2018/02/21	6	38.37	2	38.38	38.10	4	2,576	0.16%
2018/02/12	1	37.95	1	37.60	37.60	0	2,584	0.00%
2018/02/09	1	36.30	1	37.60	38.05	0	2,646	0.00%
2018/02/08	5	38.63	12	38.86	37.70	-7	2,741	-0.26%
2018/02/07	1	37.75	0	0.00	37.65	1	2,672	0.04%
2018/02/06	9	37.21	2	36.83	37.05	7	2,659	0.26%
2018/02/05	7	39.20	0	0.00	39.05	7	2,617	0.27%
2018/02/02	6	39.10	4	39.15	39.20	2	2,606	0.08%
2018/02/01	4	38.40	1	39.05	38.50	3	2,552	0.12%
2018/01/31	2	37.00	4	37.10	37.90	-2	2,481	-0.08%
2018/01/29	9	36.71	4	36.80	36.65	5	2,428	0.21%
2018/01/26	0	0.00	1	36.70	36.65	-1	2,422	-0.04%
2018/01/23	3	37.35	3	37.80	36.95	0	2,404	0.00%
2018/01/22	0	0.00	2.5	37.14	37.75	-2.5	2,388	-0.10%
2018/01/19	0.5	36.95	0	0.00	37.15	0.5	2,368	0.02%
2018/01/18	2	37.15	2	37.35	37.00	0	2,355	0.00%
2018/01/17	0	0.00	1	37.20	37.00	-1	2,341	-0.04%
2018/01/15	3	37.75	0	0.00	37.35	3	2,313	0.13%
2018/01/11	0	0.00	1	37.55	37.40	-1	2,274	-0.04%
2018/01/08	5	38.06	5	38.12	37.50	0	2,120	0.00%
2018/01/05	4	39.55	0	0.00	39.25	4	2,060	0.19%
2018/01/04	1	39.20	3	39.65	39.75	-2	2,004	-0.10%
2018/01/03	7	40.08	19	39.83	39.00	-12	1,931	-0.62%
2018/01/02	18	37.43	26	37.58	39.05	-8	1,675	-0.48%