日電貿 (3090)-臺銀-臺中券商分點個股進出

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
70.8
漲跌
▼1.6
漲幅
-2.21%
成交量
13,142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: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

日電貿 (3090)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/12/03	7.3	73.51	8	71.18	70.80	-0.7	3,961	-0.02%
2024/12/02	4	71.95	19	72.02	72.40	-15	3,745	-0.40%
2024/11/29	16.8	72.87	16.1	73.37	73.30	0.7	3,597	0.02%
2024/11/28	50.5	73.38	40.1	72.64	74.70	10.4	3,237	0.32%
2024/11/27	17.2	71.50	5.5	70.41	70.00	11.7	2,745	0.43%
2024/11/26	2.3	70.13	1	71.30	71.30	1.3	2,482	0.05%
2024/11/25	8	71.99	15.8	72.78	72.60	-7.8	2,292	-0.34%
2024/11/22	3.4	67.08	7	67.33	66.70	-3.6	2,022	-0.18%
2024/11/21	8	65.98	2	65.80	66.40	6	1,962	0.31%
2024/11/20	1	66.40	0	0.00	65.50	1	1,867	0.05%
2024/11/19	11.3	66.03	8	65.56	65.40	3.3	1,795	0.18%
2024/11/18	26.3	68.78	16	67.73	65.10	10.3	1,632	0.63%
2024/11/15	38	70.93	68	72.69	67.30	-30	1,283	-2.34%
2024/11/14	11.1	67.01	36	68.56	68.70	-24.9	564	-4.41%
2024/11/13	2	62.80	9	63.02	62.50	-7	302	-2.31%
2024/11/12	7	62.36	0	0.00	62.40	7	298	2.35%
2024/11/11	8	62.51	0	0.00	62.80	8	300	2.66%
2024/11/05	2	60.50	0	0.00	60.40	2	331	0.62%
2024/10/29	2	60.25	0	0.00	60.80	2	408	0.49%
2024/10/25	3	61.40	0	0.00	61.60	3	426	0.70%
2024/10/24	0	0.00	49	61.49	61.60	-49	430	-11.37%
2024/10/18	1	62.29	60	62.23	61.60	-59	459	-12.83%
2024/10/17	12	62.30	32	62.32	62.30	-20	472	-4.23%
2024/10/15	5	62.50	0	0.00	62.70	5	543	0.92%
2024/10/14	5	62.20	0	0.00	62.50	5	548	0.91%
2024/09/30	0	0.00	1	62.40	62.00	-1	589	-0.17%
2024/09/16	1	61.80	0	0.00	61.90	1	807	0.12%
2024/09/13	2	61.30	0	0.00	61.80	2	817	0.24%
2024/09/11	2	60.90	0	0.00	60.90	2	834	0.24%
2024/09/09	1	60.30	1	61.00	61.00	0	862	0.00%
2024/09/05	1	60.00	0	0.00	60.00	1	887	0.11%
2024/08/15	0	0.00	6	62.73	62.60	-6	1,141	-0.53%
2024/08/13	0	0.00	1	62.00	62.40	-1	1,181	-0.08%
2024/08/05	5	60.16	5	60.40	59.20	0	1,342	0.00%
2024/08/01	0	0.00	6	64.70	64.60	-6	1,401	-0.43%
2024/07/29	0	0.00	1.1	61.97	61.40	-1.1	1,520	-0.07%
2024/07/22	0	0.00	7.1	61.94	61.30	-7.1	1,530	-0.46%
2024/07/19	0	0.00	1	63.20	63.00	-1	1,517	-0.07%
2024/07/18	0	0.00	1	63.90	64.10	-1	1,513	-0.07%
2024/07/17	2	65.55	3	65.87	65.40	-1	1,499	-0.07%
2024/07/16	5	65.72	4	66.30	66.30	1	1,481	0.07%
2024/07/15	1	62.70	0	0.00	63.00	1	1,438	0.07%
2024/07/09	1	62.90	0	0.00	63.30	1	1,433	0.07%
2024/07/08	4	64.40	0	0.00	63.70	4	1,429	0.28%
2024/07/05	1	65.20	2.1	65.15	65.10	-1.1	1,420	-0.07%
2024/07/04	2	64.20	0	0.00	64.10	2	1,413	0.14%
2024/07/02	0	0.00	2	63.20	63.20	-2	1,409	-0.14%
2024/07/01	0	0.00	0.1	63.90	63.90	-0.1	1,404	-0.01%
2024/06/28	2.1	63.17	2	63.40	63.50	0.1	1,402	0.01%
2024/06/27	6.7	63.02	1	63.30	63.30	5.7	1,405	0.41%
2024/06/26	0	0.00	6	68.18	68.30	-6	1,314	-0.46%
2024/06/24	9	68.84	7	68.80	68.70	2	1,270	0.16%
2024/06/21	0	0.00	0.7	68.12	68.50	-0.7	1,254	-0.06%
2024/06/20	2	67.75	0	0.00	68.00	2	1,248	0.16%
2024/06/19	0	0.00	3	68.20	68.00	-3	1,247	-0.24%
2024/06/18	1	68.50	9	68.41	68.50	-8	1,247	-0.64%
2024/06/17	2.1	69.07	0	0.00	68.80	2.1	1,246	0.17%
2024/06/14	1.4	68.36	1	68.40	68.70	0.4	1,241	0.03%
2024/06/12	0	0.00	1	66.80	67.20	-1	1,232	-0.08%
2024/06/11	0.2	68.35	0	0.00	68.00	0.2	1,227	0.01%
2024/06/07	1	68.80	0	0.00	68.90	1	1,224	0.08%
2024/06/03	1	68.30	0.3	68.42	68.70	0.7	1,240	0.06%
2024/05/31	0	0.00	1.1	68.29	68.20	-1.1	1,236	-0.09%
2024/05/30	1	68.40	0	0.00	68.40	1	1,226	0.08%
2024/05/29	51.4	69.84	1	70.10	70.00	50.4	1,219	4.14%
2024/05/28	73	69.94	0	0.00	69.70	73	1,221	5.98%
2024/05/27	5	69.94	3	70.23	69.70	2	1,231	0.16%
2024/05/24	28	68.22	19	69.81	70.00	9	1,220	0.74%
2024/05/23	7	68.19	1	68.30	68.30	6	1,195	0.50%
2024/05/22	5.2	68.98	16.6	69.16	69.10	-11.4	1,214	-0.94%
2024/05/21	3	68.77	3	68.20	68.00	0	1,203	0.00%
2024/05/20	1	67.60	1	67.69	68.50	0	1,174	0.00%
2024/05/17	1.1	67.28	5	67.34	67.50	-3.9	1,149	-0.34%
2024/05/16	2.2	67.04	1	67.30	67.40	1.2	1,136	0.10%
2024/05/15	1.4	66.66	4	66.30	66.20	-2.6	1,117	-0.23%
2024/05/13	2.2	66.20	1	66.40	66.40	1.2	1,108	0.10%
2024/05/10	4	66.60	0	0.00	66.90	4	1,086	0.37%
2024/05/09	3	67.71	14	68.09	67.90	-11	1,050	-1.04%
2024/05/08	14.2	66.57	4	66.83	66.20	10.2	927	1.09%
2024/05/07	2	66.75	6	66.03	66.90	-4	891	-0.45%
2024/05/06	13	65.35	6.1	65.89	65.50	6.9	830	0.84%
2024/05/03	1	62.80	6.1	62.78	62.50	-5.1	731	-0.69%
2024/05/02	1	60.30	0.1	60.60	60.70	0.9	674	0.14%
2024/04/30	0.5	60.70	0.3	60.70	60.70	0.2	671	0.03%
2024/04/29	0.1	59.90	0	0.00	60.90	0.1	665	0.02%
2024/04/26	0	0.00	2	59.40	59.50	-2	651	-0.31%
2024/04/25	0.1	59.40	0.3	59.43	59.50	-0.2	651	-0.04%
2024/04/24	1	59.20	1	59.30	59.20	0	650	0.00%
2024/04/19	1	58.30	0	0.00	58.30	1	644	0.16%
2024/04/18	1	59.30	1	59.20	59.20	0	629	0.00%
2024/04/16	4	58.85	5	58.76	58.90	-1	623	-0.16%
2024/04/15	0	0.00	0	60.30	60.10	0	614	0.00%
2024/04/12	0	0.00	1	60.80	60.90	-1	612	-0.16%
2024/04/11	0	0.00	0.1	60.46	60.50	-0.1	610	-0.01%
2024/04/09	0.1	60.75	0	0.00	60.90	0.1	605	0.02%
2024/04/08	0	0.00	4	60.33	60.60	-4	598	-0.67%
2024/04/03	1	59.90	0	0.00	59.90	1	593	0.17%
2024/04/02	0	0.00	0.5	60.76	60.60	-0.5	590	-0.08%
2024/04/01	0.1	60.80	0.1	59.90	60.80	0	586	0.00%
2024/03/29	0.1	59.40	0	0.00	59.70	0.1	567	0.01%
2024/03/27	0.2	59.00	0	0.00	59.10	0.2	560	0.03%
2024/03/26	2	59.40	0.5	59.50	59.00	1.5	556	0.27%
2024/03/25	0	0.00	0.2	59.84	59.70	-0.2	551	-0.04%
2024/03/22	1.3	59.70	0	0.00	59.50	1.3	550	0.24%
2024/03/21	1	60.00	1.1	59.62	60.00	-0.1	547	-0.02%
2024/03/20	0	59.90	0.1	60.00	59.70	0	550	-0.01%
2024/03/15	1	59.80	10	59.60	59.20	-9	544	-1.65%
2024/03/14	2.1	60.01	0	0.00	59.90	2.1	540	0.39%
2024/03/13	1	59.60	1	59.80	59.80	0	527	0.00%
2024/03/12	0	59.80	0	0.00	59.50	0	528	0.00%
2024/03/11	0.1	59.38	0	0.00	58.80	0.1	525	0.02%
2024/03/08	1	59.30	0	0.00	58.90	1	525	0.19%
2024/03/07	1	60.60	0	0.00	60.00	1	518	0.19%
2024/03/06	0	0.00	1	61.60	61.60	-1	509	-0.20%
2024/03/05	1	61.50	2	61.45	61.60	-1	517	-0.19%
2024/03/04	0.1	61.70	0	0.00	61.40	0.1	558	0.01%
2024/03/01	1	61.70	1	62.10	61.90	0	556	0.00%
2024/02/29	2.1	62.61	8	62.53	63.00	-6	546	-1.09%
2024/02/27	0	0.00	0.2	61.30	61.70	-0.2	531	-0.04%
2024/02/26	1	61.20	1	61.10	61.30	0	509	0.00%
2024/02/23	5	60.70	2.1	61.10	60.90	2.9	494	0.59%
2024/02/22	2	59.80	2	59.95	60.50	0	463	0.00%
2024/02/21	0	0.00	0	59.20	59.30	0	444	0.00%
2024/02/20	2	59.25	1	59.20	59.00	1	442	0.22%
2024/02/19	0	0.00	0	59.10	59.00	0	441	0.00%
2024/02/16	1	59.00	0.6	59.10	59.10	0.4	441	0.09%
2024/02/15	2	58.20	2	58.60	58.90	0	434	0.00%
2024/02/05	1	56.60	0	0.00	56.60	1	417	0.24%
2024/02/02	0	57.00	0	0.00	56.70	0	420	0.00%
2024/02/01	0	0.00	0	57.20	57.00	0	422	0.00%
2024/01/31	0.1	57.00	2	56.75	56.60	-1.9	425	-0.45%
2024/01/30	1	56.70	0	0.00	56.60	1	430	0.23%
2024/01/22	3	56.30	0.1	56.40	56.40	3	444	0.66%
2024/01/19	0	56.30	0	0.00	56.20	0	443	0.01%
2024/01/18	1	56.31	0	0.00	56.20	1	442	0.23%
2024/01/17	0.1	56.65	0	0.00	56.60	0.1	442	0.02%
2024/01/16	2	56.65	0	0.00	56.60	2	443	0.45%
2024/01/08	0.1	57.40	0	0.00	57.00	0.1	477	0.01%
2024/01/05	0	57.70	0	0.00	57.50	0	477	0.01%
2024/01/03	1	58.20	0	0.00	57.90	1	494	0.20%
2024/01/02	4	58.10	0	0.00	58.30	4	502	0.80%
2023/12/27	2	58.55	0	0.00	58.40	2	521	0.38%
2023/12/21	1	57.60	0	0.00	57.50	1	565	0.18%
2023/12/20	0	0.00	1	57.70	57.90	-1	572	-0.17%
2023/12/19	0.5	58.00	0	0.00	57.60	0.5	580	0.09%
2023/12/18	0	0.00	0	58.80	58.30	0	602	0.00%
2023/12/15	1	59.00	0	0.00	58.70	1	615	0.16%
2023/12/14	0	0.00	2.3	59.92	59.90	-2.3	641	-0.35%
2023/12/13	1	59.50	0	0.00	59.40	1	667	0.15%
2023/12/11	0	0.00	0	59.50	59.60	0	839	0.00%
2023/12/08	1	58.90	0	0.00	59.10	1	897	0.11%
2023/12/07	1	59.30	1.5	59.33	58.90	-0.5	912	-0.06%
2023/12/06	11.5	58.79	0	58.50	58.70	11.5	917	1.25%
2023/12/05	0	0.00	3	58.67	58.70	-3	955	-0.32%
2023/12/04	0	59.20	0	59.80	59.00	0	1,018	0.00%
2023/12/01	0	0.00	2.3	59.91	59.90	-2.3	1,016	-0.23%
2023/11/30	2	60.00	6	60.12	59.80	-4	1,019	-0.39%
2023/11/29	0	0.00	3	59.97	60.00	-3	1,017	-0.29%
2023/11/28	8	58.43	0.5	58.50	58.60	7.5	998	0.75%
2023/11/27	2	58.30	0.6	58.48	58.20	1.4	989	0.14%
2023/11/24	2	58.10	11	58.55	58.10	-9	981	-0.91%
2023/11/22	0.2	57.01	0	0.00	57.00	0.2	956	0.02%
2023/11/21	0.1	56.78	0	0.00	56.40	0.1	954	0.01%
2023/11/17	0.1	56.50	0	0.00	56.40	0.1	946	0.01%
2023/11/16	1.1	56.40	0	0.00	56.10	1.1	943	0.11%
2023/11/15	1.1	56.23	0	0.00	56.20	1.1	939	0.12%
2023/11/14	0	56.30	0	0.00	56.10	0	935	0.00%
2023/11/13	1	56.50	0	0.00	56.30	1	935	0.11%
2023/11/08	0	0.00	0	58.20	57.90	0	933	0.00%
2023/11/06	0	57.70	1	57.40	57.40	-1	928	-0.11%
2023/10/31	2	55.80	0	0.00	55.60	2	925	0.22%
2023/10/30	0	56.30	0	0.00	56.30	0	928	0.00%
2023/10/26	0	57.04	0	0.00	56.60	0	932	0.00%
2023/10/25	0.1	57.79	0	0.00	57.50	0.1	932	0.01%
2023/10/20	0	0.00	0	56.60	57.20	0	927	0.00%
2023/10/19	0	0.00	0.1	56.94	57.30	-0.1	928	-0.01%
2023/10/18	1	57.40	5.1	57.41	57.00	-4.1	929	-0.45%
2023/10/17	0	58.50	0.2	59.05	58.00	-0.2	920	-0.02%
2023/10/16	0	0.00	0.2	59.60	59.50	-0.2	916	-0.02%
2023/10/13	0.1	59.68	0	0.00	59.50	0.1	930	0.01%
2023/10/12	2.3	59.34	2	59.50	59.80	0.3	931	0.04%
2023/10/11	3	59.77	2	59.55	59.60	1	927	0.11%
2023/10/05	0	0.00	0.1	58.80	58.30	-0.1	921	-0.01%
2023/10/04	5	58.20	2.1	58.31	58.10	2.9	923	0.31%
2023/10/03	0	0.00	2	60.10	59.20	-2	930	-0.21%
2023/10/02	0.3	60.02	0	0.00	60.00	0.3	939	0.03%
2023/09/28	0	59.80	0	0.00	59.50	0	977	0.00%
2023/09/27	0	0.00	1	59.70	59.70	-1	1,031	-0.10%
2023/09/26	1	60.60	2	60.40	60.50	-1	1,047	-0.09%
2023/09/22	1	60.40	6	60.65	60.40	-5	1,060	-0.47%
2023/09/21	2	60.00	2	60.30	60.60	0	1,060	0.00%
2023/09/20	0.1	60.70	1	61.30	60.90	-0.9	1,043	-0.09%
2023/09/19	1.1	61.66	1.1	61.80	60.90	-0.1	1,030	0.00%
2023/09/18	0.1	61.60	5.4	61.74	61.50	-5.3	1,000	-0.53%
2023/09/15	7.6	61.48	20	61.39	61.00	-12.4	965	-1.28%
2023/09/14	8	59.14	1.3	59.20	59.10	6.7	848	0.79%
2023/09/13	1	58.60	1	58.00	58.50	0	809	0.00%
2023/09/12	3	57.50	3.5	57.40	57.50	-0.5	751	-0.07%
2023/09/11	4	57.30	3	57.30	57.20	1	734	0.14%
2023/09/08	10	57.76	4.1	57.49	57.40	5.9	728	0.81%
2023/09/07	2	56.20	10	56.73	57.40	-8	696	-1.15%
2023/09/05	0	0.00	1	54.70	55.00	-1	625	-0.16%
2023/09/04	0.1	54.40	0	0.00	54.40	0.1	614	0.01%
2023/09/01	1	54.69	2	54.10	54.20	-1	605	-0.16%
2023/08/31	0.1	53.00	0	0.00	53.10	0.1	578	0.01%
2023/08/30	0.1	52.70	0	0.00	53.00	0.1	582	0.02%
2023/08/29	0	52.50	0	0.00	52.50	0	588	0.01%
2023/08/28	0	0.00	1	52.40	52.50	-1	589	-0.17%
2023/08/24	0	52.70	0	0.00	52.20	0	592	0.01%
2023/08/23	0	0.00	2	52.40	52.30	-2	594	-0.34%
2023/08/21	0.3	52.16	0	0.00	52.00	0.3	601	0.05%
2023/08/18	0.5	52.03	0	0.00	52.00	0.5	604	0.09%
2023/08/17	0	0.00	3	51.43	51.70	-3	608	-0.49%
2023/08/14	2.1	52.01	0	0.00	52.00	2.1	611	0.34%
2023/08/10	1.1	52.82	0	0.00	52.90	1.1	610	0.17%
2023/08/01	2	53.60	0	0.00	53.40	2	611	0.33%
2023/07/31	6	53.70	1	53.70	53.30	5	626	0.80%
2023/07/28	2	53.20	3	53.30	53.30	-1	624	-0.16%
2023/07/24	1	53.00	0	0.00	52.80	1	624	0.16%
2023/07/19	0	0.00	0.1	55.00	54.20	-0.1	629	-0.02%
2023/07/18	0	0.00	2	53.95	54.40	-2	635	-0.31%
2023/07/14	1	53.10	1.1	53.21	53.00	-0.1	640	-0.01%
2023/07/13	2	52.90	0	0.00	52.60	2	643	0.31%
2023/07/12	0	0.00	0	52.20	52.10	0	641	-0.01%
2023/07/11	1	52.00	3.1	52.01	51.90	-2.1	641	-0.33%
2023/07/10	2	52.00	0.1	52.30	51.90	2	643	0.30%
2023/07/07	0	0.00	0.4	53.00	52.70	-0.4	634	-0.06%
2023/07/06	5	53.50	4	53.50	53.40	1	634	0.16%
2023/07/05	13.4	59.08	20.1	59.15	59.30	-6.7	593	-1.13%
2023/07/04	8	58.86	0	0.00	58.90	8	541	1.48%
2023/07/03	8	58.88	7	58.83	58.80	1	511	0.20%
2023/06/29	4	58.60	10	58.60	58.60	-6	489	-1.23%
2023/06/28	1	58.50	6	58.70	58.30	-5	482	-1.04%
2023/06/20	0	0.00	1	58.60	58.50	-1	491	-0.20%
2023/06/19	3	58.80	5	58.70	58.80	-2	491	-0.41%
2023/06/16	1	58.30	0.1	58.20	58.20	0.9	485	0.19%
2023/06/13	1	58.30	1	58.30	58.30	0	528	0.00%
2023/06/08	1	57.90	0	0.00	57.90	1	592	0.17%
2023/06/07	11	58.00	0.1	58.30	58.00	10.9	604	1.80%
2023/06/06	0	0.00	1	57.70	57.80	-1	611	-0.16%
2023/06/02	0	0.00	1	57.90	58.00	-1	627	-0.16%
2023/05/31	1	57.70	0	0.00	57.70	1	635	0.16%
2023/05/30	1	57.40	2	57.40	57.50	-1	642	-0.16%
2023/05/29	2	57.40	0	0.00	57.50	2	649	0.31%
2023/05/24	0	57.40	0	0.00	57.20	0	654	0.00%
2023/05/23	0	0.00	1	57.50	57.20	-1	655	-0.15%
2023/05/22	1	57.10	0	0.00	57.10	1	659	0.15%
2023/05/19	5	57.10	0	0.00	57.10	5	676	0.74%
2023/05/18	11	56.71	0	0.00	56.90	11	689	1.60%
2023/05/15	0	0.00	1	56.20	56.20	-1	686	-0.15%
2023/05/12	0	0.00	1	56.00	56.60	-1	689	-0.15%
2023/05/10	0	0.00	10	56.68	56.60	-10	696	-1.44%
2023/05/09	0	0.00	1	56.80	56.70	-1	698	-0.14%
2023/05/05	2	57.80	0.7	57.90	57.60	1.3	695	0.19%
2023/05/04	1	57.00	0	0.00	57.20	1	685	0.15%
2023/05/03	0	0.00	1	57.20	57.20	-1	689	-0.14%
2023/04/27	0.1	57.50	0	0.00	57.20	0.1	690	0.01%
2023/04/26	0	0.00	1	56.80	56.80	-1	689	-0.14%
2023/04/25	1	56.41	0	0.00	56.30	1	687	0.15%
2023/04/24	6	56.70	1	57.20	57.20	5	678	0.74%
2023/04/21	0	0.00	10	57.10	56.80	-10	672	-1.49%
2023/04/20	1	57.90	0	0.00	57.60	1	656	0.15%
2023/04/19	1	58.30	0	0.00	58.10	1	650	0.15%
2023/04/18	3	59.33	6	59.50	59.00	-3	634	-0.47%
2023/04/17	0	59.90	1	59.60	59.50	-1	632	-0.16%
2023/04/14	5	59.66	0	0.00	59.50	5	627	0.80%
2023/04/13	2	59.75	0	0.00	59.60	2	621	0.32%
2023/04/11	6	59.70	0	0.00	59.70	6	606	0.99%
2023/04/10	8	59.10	8	58.90	58.90	0	591	0.00%
2023/04/07	0	0.00	2	58.70	58.60	-2	585	-0.34%
2023/03/29	1	59.50	0	0.00	59.40	1	562	0.18%
2023/03/28	2	59.60	2	59.20	59.20	0	567	0.00%
2023/03/27	1	59.20	0	0.00	59.30	1	563	0.18%
2023/03/22	1	59.20	0	0.00	59.10	1	614	0.16%
2023/03/21	0	59.20	5	59.00	59.10	-5	607	-0.82%
2023/03/20	10	59.20	11	59.43	58.90	-1	597	-0.17%
2023/03/17	1	58.20	2	59.00	59.80	-1	580	-0.17%
2023/03/16	1	57.70	2	57.20	57.20	-1	560	-0.18%
2023/03/15	13	58.53	2	57.95	57.90	11	552	1.99%
2023/03/14	8	58.14	0	0.00	58.30	8	532	1.50%
2023/03/13	0	0.00	1	58.30	58.20	-1	498	-0.20%
2023/03/10	1	58.00	0	0.00	57.70	1	486	0.21%
2023/03/09	0	0.00	1	59.00	59.00	-1	474	-0.21%
2023/03/07	7	58.14	0.1	58.00	58.40	6.9	457	1.51%
2023/03/06	3	57.77	0	0.00	57.80	3	451	0.66%
2023/03/03	0	0.00	6	57.90	57.60	-6	448	-1.34%
2023/03/02	0	0.00	13.1	57.35	57.70	-13.1	439	-2.98%
2023/02/24	2	56.20	0	0.00	56.40	2	427	0.47%
2023/02/23	2	56.50	0	0.00	56.50	2	430	0.46%
2023/02/22	1	55.90	1	56.00	56.20	0	430	0.00%
2023/02/21	1	56.10	0	0.00	56.30	1	429	0.23%
2023/02/17	0	0.00	15	55.42	56.40	-15	434	-3.45%
2023/02/16	2	55.80	2	56.20	55.70	0	424	0.00%
2023/02/15	1	55.00	7	54.76	54.80	-6	419	-1.43%
2023/02/14	1	55.00	2	55.00	55.00	-1	416	-0.24%
2023/02/10	5	55.00	0.2	54.90	54.90	4.8	414	1.16%
2023/02/08	5	54.86	2	54.80	54.70	3	404	0.74%
2023/02/07	1	54.70	1	54.70	54.70	0	402	0.00%
2023/02/06	1	54.70	0	0.00	54.80	1	401	0.25%
2023/02/03	1	54.70	1	54.70	54.60	0	400	0.00%
2023/02/02	2	54.70	0	0.00	54.90	2	395	0.51%
2023/02/01	3	54.37	1	54.60	54.80	2	387	0.52%
2023/01/31	0	0.00	0	53.45	54.00	0	378	0.00%
2023/01/30	1	53.00	0	53.00	53.30	1	376	0.27%
2023/01/16	0	0.00	2	52.75	52.90	-2	373	-0.54%
2023/01/13	2	53.30	0	0.00	53.00	2	372	0.54%
2023/01/11	2	53.70	2	53.40	53.60	0	376	0.00%
2023/01/10	1	53.80	0	0.00	53.80	1	374	0.27%
2023/01/09	1	53.70	0	0.00	53.80	1	373	0.27%
2023/01/06	1	53.80	1	53.70	53.70	0	369	0.01%
2023/01/05	1	53.00	1	53.60	53.60	0	369	0.00%
2023/01/04	2	52.85	0	0.00	52.80	2	361	0.55%
2023/01/03	1	52.20	0	0.00	52.90	1	362	0.28%
2022/12/28	1	52.30	1	52.40	52.40	0	360	0.00%
2022/12/27	0	0.00	1	53.00	52.80	-1	359	-0.28%
2022/12/23	0	52.80	0	0.00	53.00	0	362	0.00%
2022/12/21	1	52.80	0	0.00	52.60	1	362	0.28%
2022/12/20	1	52.51	3	52.20	52.20	-2	360	-0.55%
2022/12/19	3.1	53.53	0	0.00	53.30	3.1	353	0.88%
2022/12/16	4	54.18	3	54.03	53.50	1	347	0.29%
2022/12/15	5.1	53.92	0	0.00	53.60	5.1	323	1.56%
2022/12/14	3	53.23	0.3	53.40	53.80	2.7	312	0.88%
2022/12/09	0	0.00	4	51.60	51.50	-4	276	-1.45%
2022/12/05	0	0.00	1	52.40	52.40	-1	260	-0.38%
2022/12/01	5	52.60	1	52.50	52.30	4	263	1.52%
2022/11/28	2	52.10	0	0.00	51.80	2	262	0.76%
2022/11/24	1	52.20	4	52.10	52.30	-3	262	-1.14%
2022/11/22	1	51.70	0	0.00	52.00	1	266	0.38%
2022/11/16	0.2	52.10	4	52.53	51.60	-3.8	255	-1.49%
2022/11/10	0	0.00	4	50.40	50.50	-4	222	-1.80%
2022/11/09	0	0.00	1	50.80	50.70	-1	222	-0.45%
2022/11/03	1	49.65	0	0.00	50.00	1	238	0.42%
2022/10/27	1	47.85	0	0.00	47.95	1	233	0.43%
2022/10/21	0	48.20	0	0.00	47.75	0	245	0.01%
2022/10/18	0.1	49.00	0	0.00	48.20	0.1	240	0.02%
2022/10/17	0	0.00	1	47.60	48.00	-1	242	-0.41%
2022/10/13	0	0.00	2	47.90	48.00	-2	244	-0.82%
2022/10/06	1	49.50	1	49.75	49.75	0	241	0.00%
2022/09/21	1	49.55	0	0.00	49.35	1	309	0.32%
2022/09/19	1	50.10	0	0.00	50.00	1	312	0.32%
2022/09/16	0	0.00	1.7	50.36	50.20	-1.7	312	-0.55%
2022/09/08	1	50.00	2	50.00	50.40	-1	332	-0.30%
2022/09/05	0	0.00	0.1	51.40	51.60	-0.1	330	-0.04%
2022/08/30	1	51.90	1	51.50	51.90	0	325	0.00%
2022/08/29	0	0.00	1	50.30	51.30	-1	322	-0.31%
2022/08/24	1	50.30	0	0.00	50.30	1	317	0.32%
2022/08/18	0	0.00	1	49.80	49.85	-1	325	-0.31%
2022/08/10	1	49.15	0	0.00	49.05	1	318	0.31%
2022/07/26	0	0.00	1	45.95	46.05	-1	300	-0.33%
2022/07/25	0	0.00	8	46.42	46.55	-8	300	-2.66%
2022/07/22	0	0.00	3	46.72	46.60	-3	300	-1.00%
2022/07/20	1	46.20	0	0.00	45.65	1	306	0.33%
2022/07/19	8	45.45	2	45.68	45.50	6	307	1.95%
2022/07/18	1	44.60	0	0.00	45.05	1	305	0.33%
2022/07/14	2	43.40	0	0.00	43.85	2	302	0.66%
2022/07/12	6	42.44	0	0.00	42.25	6	304	1.97%
2022/07/07	0	0.00	26	42.23	43.05	-26	302	-8.59%
2022/07/06	5	43.25	3	42.35	42.35	2	301	0.66%
2022/07/05	4	44.33	0	0.00	44.10	4	296	1.35%
2022/07/04	0	0.00	1	45.00	44.70	-1	284	-0.35%
2022/07/01	1	49.90	0	0.00	48.60	1	282	0.35%
2022/06/30	0.1	51.00	0	0.00	50.50	0.1	262	0.02%
2022/06/29	2.1	51.86	0	0.00	51.90	2.1	250	0.82%
2022/06/27	1	53.20	0	0.00	52.90	1	248	0.40%
2022/06/23	1	52.50	0	0.00	52.40	1	267	0.37%
2022/06/21	7	52.87	0	0.00	52.90	7	294	2.38%
2022/06/17	0	0.00	1	52.90	53.10	-1	287	-0.35%
2022/06/16	0.1	53.40	4	53.70	53.30	-3.9	284	-1.38%
2022/06/15	1	54.30	1	54.80	54.10	0	281	0.00%
2022/06/14	1	53.80	5	54.08	54.30	-4	282	-1.42%
2022/06/13	1	53.90	0	0.00	53.70	1	282	0.35%
2022/06/10	0	0.00	1	54.50	54.50	-1	280	-0.36%
2022/06/09	0.1	54.80	0	0.00	54.80	0.1	280	0.03%
2022/06/07	2	54.80	0	0.00	54.70	2	281	0.71%
2022/06/06	0	0.00	1	54.70	54.90	-1	282	-0.35%
2022/05/26	0	54.20	0	0.00	53.90	0	282	0.01%
2022/05/19	1	53.30	0	0.00	53.30	1	301	0.33%
2022/05/13	1	53.10	0	0.00	53.00	1	312	0.32%
2022/05/12	1	53.20	0	0.00	52.60	1	317	0.32%
2022/05/05	2	53.85	0	0.00	53.90	2	329	0.61%
2022/05/04	1	52.70	0	0.00	52.90	1	332	0.30%
2022/04/27	0	52.20	0	0.00	52.10	0	347	0.00%
2022/04/18	1	53.30	0	0.00	53.10	1	363	0.28%
2022/04/15	0	0.00	1	53.70	53.60	-1	363	-0.27%
2022/04/12	0	0.00	3	52.87	53.30	-3	369	-0.81%
2022/04/11	0	53.40	0	0.00	53.10	0	377	0.00%
2022/04/07	1.1	53.41	0	0.00	53.00	1.1	379	0.28%
2022/04/01	0	0.00	1	54.50	54.60	-1	377	-0.27%
2022/03/30	0	0.00	0.1	54.60	54.60	-0.1	378	-0.03%
2022/03/29	0	0.00	0	54.90	54.40	0	381	-0.01%
2022/03/28	4	54.90	3	54.77	54.70	1	378	0.26%
2022/03/25	0.1	54.85	6	54.77	54.60	-5.9	361	-1.62%
2022/03/24	0	0.00	0.1	54.70	54.90	-0.1	353	-0.03%
2022/03/23	0	0.00	2	54.30	54.40	-2	338	-0.59%
2022/03/16	0	0.00	1	52.20	52.30	-1	344	-0.29%
2022/03/15	0.1	52.60	1	52.60	52.30	-0.9	353	-0.26%
2022/03/14	0.1	53.30	2	53.20	53.10	-1.9	362	-0.52%
2022/03/09	3	52.70	2	52.50	52.40	1	503	0.20%
2022/03/07	0.1	52.70	3	52.93	52.80	-2.9	636	-0.46%
2022/03/03	2	54.10	0	0.00	54.00	2	657	0.30%
2022/03/02	0	0.00	1	53.90	53.90	-1	664	-0.15%
2022/02/25	1	53.00	1	53.00	52.70	0	665	0.00%
2022/02/24	1	53.40	0	0.00	52.80	1	663	0.15%
2022/02/22	1.1	54.00	2	54.00	53.90	-0.9	659	-0.13%
2022/02/21	1	54.10	0	0.00	54.70	1	658	0.15%
2022/02/17	2	54.90	1	54.60	54.50	1	661	0.15%
2022/02/16	0	0.00	2.1	54.44	54.40	-2.1	664	-0.32%
2022/02/15	2	54.45	0	0.00	54.10	2	661	0.30%
2022/02/14	0.3	53.90	0	0.00	54.00	0.3	660	0.04%
2022/02/11	4	54.28	1	54.30	54.40	3	658	0.46%
2022/02/08	1	53.10	0	0.00	53.40	1	651	0.15%
2022/02/07	3	52.50	0	0.00	53.00	3	656	0.46%
2022/01/26	3	51.80	0	0.00	51.50	3	664	0.45%
2022/01/25	2.1	52.00	3	51.77	51.50	-0.9	661	-0.14%
2022/01/24	0	0.00	4	52.20	52.10	-4	661	-0.61%
2022/01/21	1	52.80	0	0.00	52.60	1	659	0.15%
2022/01/19	4	53.65	0	0.00	53.80	4	657	0.61%
2022/01/17	0	0.00	1	53.40	53.60	-1	653	-0.15%
2022/01/14	2	52.75	0	0.00	52.80	2	652	0.31%
2022/01/11	5	52.72	2	52.85	52.60	3	647	0.46%
2022/01/10	0	53.10	0	0.00	53.10	0	645	0.00%
2022/01/07	0	0.00	3	52.80	52.70	-3	645	-0.47%
2022/01/06	0	0.00	1	53.30	53.50	-1	641	-0.16%
2022/01/04	0	0.00	0.2	54.21	54.10	-0.2	642	-0.03%
2021/12/30	0	0.00	0.2	53.80	53.90	-0.2	635	-0.03%
2021/12/28	0	0.00	1	53.80	53.90	-1	638	-0.16%
2021/12/27	0	0.00	0.1	53.30	53.60	-0.1	639	-0.02%
2021/12/24	1	53.30	0.1	53.50	53.20	0.9	645	0.13%
2021/12/17	1.1	52.64	0	0.00	52.20	1.1	651	0.17%
2021/12/16	5	53.10	0	0.00	53.10	5	650	0.77%
2021/12/14	0.1	53.50	1	52.80	52.70	-0.9	652	-0.14%
2021/12/13	13	53.88	11	53.69	53.60	2	648	0.31%
2021/12/10	5	53.60	0	0.00	53.60	5	646	0.77%
2021/12/09	0	0.00	5	54.06	54.10	-5	644	-0.78%
2021/12/08	0	54.80	2	54.75	54.90	-2	635	-0.31%
2021/12/07	2	54.90	5	54.68	54.60	-3	630	-0.48%
2021/12/06	5	56.32	3	56.47	56.70	2	597	0.33%
2021/12/03	3	55.77	12	55.89	55.50	-9	538	-1.67%
2021/12/02	3.1	55.02	4	55.05	55.20	-0.9	500	-0.19%
2021/12/01	24.1	54.91	9	54.84	55.30	15.1	470	3.20%
2021/11/30	1	53.40	2	52.80	53.20	-1	374	-0.27%
2021/11/29	1	51.40	0	0.00	52.00	1	358	0.28%
2021/11/24	0	0.00	0.1	52.20	52.50	-0.1	349	-0.03%
2021/11/19	1	52.10	0	0.00	51.80	1	357	0.28%
2021/11/18	1	52.40	0	0.00	52.50	1	358	0.28%
2021/11/17	0.2	52.40	2	52.50	52.60	-1.8	358	-0.50%
2021/11/15	0	0.00	1	52.00	52.40	-1	375	-0.27%
2021/11/05	0	0.00	1	51.20	51.30	-1	425	-0.23%
2021/11/04	0.1	51.30	2	51.60	51.40	-1.9	435	-0.44%
2021/11/03	0	0.00	4	51.20	51.00	-4	462	-0.87%
2021/11/01	0	0.00	3	50.47	50.30	-3	537	-0.56%
2021/10/22	2	50.00	0	0.00	50.00	2	630	0.32%
2021/10/21	2	49.60	3	49.93	50.50	-1	665	-0.15%
2021/10/20	1	49.60	14	49.88	49.95	-13	721	-1.80%
2021/10/19	2	49.80	0	0.00	49.80	2	756	0.26%
2021/10/18	1	49.50	0	0.00	49.50	1	791	0.13%
2021/10/15	3	49.62	0	0.00	49.60	3	807	0.37%
2021/10/13	2	49.10	0	0.00	49.15	2	835	0.24%
2021/10/12	1	49.50	0	0.00	49.55	1	842	0.12%
2021/10/08	2	50.00	0	0.00	50.10	2	860	0.23%
2021/10/07	1	50.10	0	0.00	50.40	1	879	0.11%
2021/10/06	1	49.45	0	0.00	49.20	1	918	0.11%
2021/10/05	4	49.43	0	0.00	49.85	4	945	0.42%
2021/10/04	2	49.90	6	50.30	49.70	-4	969	-0.41%
2021/10/01	0	0.00	5	50.80	50.60	-5	987	-0.51%
2021/09/28	2	51.90	0	0.00	52.10	2	1,171	0.17%
2021/09/27	5	52.50	2	52.25	52.10	3	1,213	0.25%
2021/09/24	9	52.00	4	52.10	52.20	5	1,305	0.38%
2021/09/23	1	51.50	0	0.00	51.50	1	1,479	0.07%
2021/09/22	0	0.00	1	50.60	50.90	-1	1,500	-0.07%
2021/09/14	1	51.20	0	0.00	51.40	1	1,534	0.07%
2021/09/13	2	51.30	1	51.40	51.50	1	1,542	0.06%
2021/09/10	6	51.35	1	51.10	51.30	5	1,555	0.32%
2021/09/07	2	50.80	0	0.00	50.90	2	1,604	0.12%
2021/09/01	0	0.00	1	51.20	51.40	-1	1,616	-0.06%
2021/08/27	1	50.80	0	0.00	50.80	1	1,632	0.06%
2021/08/26	2	50.85	0	0.00	50.80	2	1,633	0.12%
2021/08/25	0	0.00	1	50.60	50.90	-1	1,641	-0.06%
2021/08/24	2	50.00	2	49.80	49.80	0	1,647	0.00%
2021/08/23	0.1	50.30	0	0.00	50.00	0.1	1,657	0.01%
2021/08/20	4	49.09	0	0.00	49.10	4	1,661	0.24%
2021/08/19	1	49.85	1	50.20	49.30	0	1,661	0.00%
2021/08/18	0	0.00	1	50.30	51.10	-1	1,654	-0.06%
2021/08/17	0.2	50.40	2	50.00	49.95	-1.8	1,669	-0.11%
2021/08/16	1	49.95	3	50.47	49.95	-2	1,670	-0.12%
2021/08/13	0	0.00	0.1	51.00	50.80	-0.1	1,672	0.00%
2021/08/11	1	51.40	0	0.00	51.40	1	1,685	0.06%
2021/08/10	0	0.00	3	52.00	52.30	-3	1,699	-0.18%
2021/08/09	1	53.40	0	0.00	53.00	1	1,733	0.06%
2021/08/06	5	56.88	4	57.28	56.90	1	1,746	0.06%
2021/08/05	2	57.45	0	0.00	57.00	2	1,743	0.11%
2021/08/03	1	57.60	1	57.70	57.70	0	1,819	0.00%
2021/07/28	2	56.70	1	57.80	57.70	1	1,970	0.05%
2021/07/27	0	0.00	2	59.30	58.70	-2	2,005	-0.10%
2021/07/26	14	60.03	9	59.80	59.80	5	2,035	0.25%
2021/07/23	6	58.80	10	58.99	58.90	-4	2,062	-0.19%
2021/07/22	0	0.00	1	58.30	58.00	-1	2,081	-0.05%
2021/07/21	0	0.00	2	57.40	57.10	-2	2,117	-0.09%
2021/07/20	0	0.00	3	57.50	57.50	-3	2,235	-0.13%
2021/07/19	1	58.60	2	58.80	58.50	-1	2,366	-0.04%
2021/07/16	1	58.60	1.3	58.67	58.60	-0.3	2,476	-0.01%
2021/07/15	3	59.03	3.3	59.06	58.80	-0.3	2,556	-0.01%
2021/07/14	3	57.00	1.3	58.00	58.00	1.7	2,650	0.06%
2021/07/13	7	59.06	3	59.07	57.40	4	2,696	0.15%
2021/07/12	7	59.11	29	58.84	58.60	-22	2,682	-0.82%
2021/07/09	6	59.03	6	58.68	59.10	0	2,660	0.00%
2021/07/08	1	58.90	2	58.35	58.70	-1	2,660	-0.04%
2021/07/07	10	59.17	3	59.27	58.60	7	2,660	0.26%
2021/07/06	3	58.70	8	58.93	58.40	-5	2,634	-0.19%
2021/07/05	28	58.59	1	59.00	58.50	27	2,619	1.03%
2021/07/02	4	57.23	3	56.53	57.40	1	2,582	0.04%
2021/07/01	7	57.24	4	57.88	57.50	3	2,563	0.12%
2021/06/30	12	58.82	15	58.94	60.50	-3	2,486	-0.12%
2021/06/29	2.1	55.90	2	55.80	55.70	0.1	2,319	0.00%
2021/06/28	0	0.00	1.3	55.30	55.40	-1.3	2,310	-0.06%
2021/06/25	1	55.70	6	55.32	54.90	-5	2,310	-0.22%
2021/06/24	0	0.00	3	55.30	55.00	-3	2,313	-0.13%
2021/06/22	0	0.00	2	54.35	54.00	-2	2,327	-0.09%
2021/06/18	5	55.96	0	0.00	55.60	5	2,331	0.21%
2021/06/17	9	54.42	6	54.55	55.10	3	2,319	0.13%
2021/06/16	0	0.00	4	54.20	53.90	-4	2,322	-0.17%
2021/06/15	6	53.90	0	0.00	53.90	6	2,358	0.25%
2021/06/11	1	53.50	1.1	53.58	53.20	-0.1	2,369	0.00%
2021/06/08	2	53.10	1	52.70	52.70	1	2,502	0.04%
2021/06/07	1	52.50	0	0.00	52.50	1	2,554	0.04%
2021/06/02	1	52.80	0	0.00	53.00	1	2,605	0.04%
2021/06/01	1	53.50	3	53.50	53.50	-2	2,621	-0.08%
2021/05/31	1	53.40	1	53.70	53.20	0	2,653	0.00%
2021/05/27	1	52.30	0	0.00	52.30	1	2,689	0.04%
2021/05/25	0	0.00	2	52.70	52.50	-2	2,717	-0.07%
2021/05/21	2	51.75	0	0.00	51.40	2	2,858	0.07%
2021/05/19	2	50.70	3	51.00	51.10	-1	2,908	-0.03%
2021/05/18	4	50.60	2	50.35	51.30	2	2,904	0.07%
2021/05/17	7	47.41	22.2	49.25	47.80	-15.2	2,908	-0.52%
2021/05/14	1	52.30	4	51.80	51.50	-3	2,883	-0.10%
2021/05/13	3	51.10	0	0.00	51.00	3	2,841	0.11%
2021/05/12	13	54.36	0	0.00	52.30	13	2,799	0.46%
2021/05/11	20.2	56.33	8	56.28	55.40	12.2	2,730	0.45%
2021/05/10	7	60.57	1.3	60.43	59.70	5.7	2,672	0.21%
2021/05/07	8.2	59.08	1	59.80	59.80	7.2	2,622	0.28%
2021/05/06	1	56.00	9	55.37	55.40	-8	2,556	-0.31%
2021/05/05	4	56.28	0	0.00	55.50	4	2,536	0.16%
2021/05/04	2	56.85	12	56.22	56.50	-10	2,515	-0.40%
2021/05/03	1	58.41	5	58.96	58.60	-4	2,463	-0.16%
2021/04/29	3	62.33	4.1	61.50	61.20	-1.1	2,412	-0.04%
2021/04/28	13	60.47	0	0.00	61.40	13	2,339	0.56%
2021/04/27	0	0.00	4	60.15	61.00	-4	2,310	-0.17%
2021/04/26	29	61.11	14	60.98	61.50	15	2,250	0.67%
2021/04/23	15	58.99	15	59.11	60.10	0	2,127	0.00%
2021/04/22	6	59.28	9	57.67	56.50	-3	2,006	-0.15%
2021/04/21	6	57.80	9.1	57.67	58.20	-3.1	1,903	-0.16%
2021/04/20	6	57.28	6	56.58	57.80	0	1,833	0.00%
2021/04/19	10	55.67	13.2	55.57	55.40	-3.2	1,743	-0.18%
2021/04/16	7	54.29	4	54.25	54.10	3	1,720	0.17%
2021/04/15	3	53.37	0	0.00	53.20	3	1,761	0.17%
2021/04/14	2	52.60	1	52.90	53.20	1	1,812	0.06%
2021/04/13	4	54.38	2	53.80	53.80	2	1,883	0.11%
2021/04/12	2	55.00	8	55.26	54.90	-6	2,036	-0.29%
2021/04/09	0	0.00	3	55.00	55.10	-3	2,016	-0.15%
2021/04/08	2	55.60	18	55.19	55.60	-16	1,999	-0.80%
2021/04/07	0	0.00	2	54.15	54.40	-2	1,959	-0.10%
2021/04/06	0.1	53.70	1	53.70	53.70	-0.9	1,967	-0.04%
2021/04/01	0	0.00	1	53.20	53.20	-1	1,962	-0.05%
2021/03/31	2	52.95	0	0.00	52.90	2	1,974	0.10%
2021/03/30	2	53.30	7	53.20	53.20	-5	2,058	-0.24%
2021/03/29	3	53.50	0	0.00	53.30	3	2,091	0.14%
2021/03/26	0	0.00	1	53.40	53.30	-1	2,090	-0.05%
2021/03/25	1	52.90	0	0.00	52.90	1	2,080	0.05%
2021/03/24	1	53.20	1.2	53.10	53.10	-0.2	2,077	-0.01%
2021/03/23	1	53.70	3	54.03	53.50	-2	2,073	-0.10%
2021/03/22	3.1	54.10	3	53.70	54.30	0.1	2,069	0.00%
2021/03/19	6	54.30	1	54.20	54.20	5	2,071	0.24%
2021/03/18	5	55.30	3	55.80	55.30	2	2,078	0.10%
2021/03/17	3	55.30	1	55.10	55.40	2	2,070	0.10%
2021/03/16	0	0.00	5.2	55.74	55.00	-5.2	2,118	-0.25%
2021/03/15	8.2	54.49	2	54.30	55.00	6.2	2,204	0.28%
2021/03/12	2.6	53.55	0	0.00	53.90	2.6	2,162	0.12%
2021/03/11	4	53.93	15	54.07	53.70	-11	2,151	-0.51%
2021/03/10	4	53.53	0	0.00	53.00	4	2,107	0.19%
2021/03/09	4	53.38	0	0.00	53.60	4	2,105	0.19%
2021/03/08	4	53.48	13.1	53.36	52.90	-9.1	2,094	-0.43%
2021/03/05	0	0.00	1	53.60	53.70	-1	2,071	-0.05%
2021/03/04	0	0.00	3	54.10	53.50	-3	2,057	-0.15%
2021/03/03	0	0.00	5	53.48	53.40	-5	2,025	-0.25%
2021/03/02	6	53.13	4	53.85	52.80	2	2,008	0.10%
2021/02/26	2	52.90	2	52.50	52.90	0	1,999	0.00%
2021/02/25	1.6	53.04	3	53.00	52.70	-1.4	2,025	-0.07%
2021/02/24	6	52.73	3	52.80	52.60	3	2,060	0.15%
2021/02/23	5	53.36	13	52.99	53.60	-8	2,117	-0.38%
2021/02/22	14.2	52.26	0	0.00	52.00	14.2	2,000	0.71%
2021/02/19	3.2	51.27	2	51.50	51.50	1.2	1,965	0.06%
2021/02/17	7	49.82	1	50.20	50.30	6	1,922	0.31%
2021/01/28	1	48.10	0	0.00	48.10	1	1,892	0.05%
2021/01/26	1	49.45	0	0.00	48.65	1	1,926	0.05%
2021/01/25	0	0.00	3	49.23	49.20	-3	1,921	-0.16%
2021/01/22	1.2	48.71	3	48.60	48.75	-1.8	1,918	-0.09%
2021/01/21	0.1	48.50	1	49.20	48.60	-1	1,912	-0.05%
2021/01/20	0	0.00	5	49.50	48.95	-5	1,904	-0.26%
2021/01/19	0.1	50.30	0	0.00	50.30	0.1	1,886	0.01%
2021/01/18	1	50.20	2	50.30	50.20	-1	1,890	-0.05%
2021/01/15	5.1	51.84	2	50.60	50.80	3.1	1,878	0.17%
2021/01/14	10	51.30	0	0.00	51.90	10	1,876	0.53%
2021/01/13	0.2	51.50	2	51.05	51.10	-1.8	1,860	-0.10%
2021/01/12	2	51.85	2	51.50	50.50	0	1,847	0.00%
2021/01/11	1	51.60	1	52.80	51.60	0	1,829	0.00%
2021/01/08	4	52.08	0	0.00	51.80	4	1,795	0.22%
2021/01/07	9	52.31	14	52.28	52.30	-5	1,734	-0.29%
2021/01/06	15	51.79	7	51.99	51.70	8	1,712	0.47%
2021/01/05	23	52.28	17	52.02	52.50	6	1,615	0.37%
2021/01/04	3	50.57	2	50.40	50.60	1	1,440	0.07%
2020/12/30	1	50.30	0	0.00	50.40	1	1,414	0.07%
2020/12/28	1	50.20	1	50.10	50.10	0	1,372	0.00%
2020/12/25	1	50.00	1	49.95	50.20	0	1,359	0.00%
2020/12/24	6	50.82	7	50.83	50.70	-1	1,341	-0.07%
2020/12/23	0	0.00	1	49.60	49.55	-1	1,247	-0.08%
2020/12/21	0	0.00	3	48.50	48.50	-3	1,209	-0.25%
2020/12/17	1	49.65	0	0.00	49.15	1	1,196	0.08%
2020/12/15	1	50.50	15	49.18	49.40	-14	1,183	-1.18%
2020/12/14	1	51.00	3	50.83	50.60	-2	1,166	-0.17%
2020/12/11	1	50.80	10	50.06	49.80	-9	1,138	-0.79%
2020/12/10	7	50.57	10	50.55	50.20	-3	1,103	-0.27%
2020/12/09	7	49.76	11.2	51.33	51.60	-4.2	1,035	-0.41%
2020/12/07	1	47.90	0	0.00	47.95	1	865	0.12%
2020/12/04	1	48.15	0	0.00	48.15	1	856	0.12%
2020/12/03	7	48.27	3	48.85	48.25	4	850	0.47%
2020/12/02	3	48.15	6	48.25	48.10	-3	834	-0.36%
2020/11/30	1	48.20	0	0.00	47.80	1	820	0.12%
2020/11/27	0	0.00	1	48.15	47.80	-1	809	-0.12%
2020/11/26	0	0.00	4	47.73	47.80	-4	807	-0.50%
2020/11/25	1	48.00	0	0.00	47.90	1	800	0.12%
2020/11/24	8	48.98	4	49.04	48.35	4	780	0.51%
2020/11/23	7	48.95	4	48.75	48.40	3	734	0.41%
2020/11/20	2	47.95	5	47.67	48.55	-3	684	-0.44%
2020/11/19	1	46.15	0	0.00	46.15	1	577	0.17%
2020/11/16	1	46.20	1	46.65	46.15	0	604	0.00%
2020/11/13	2	46.23	3	46.05	46.10	-1	610	-0.16%
2020/11/12	10	47.10	1	46.60	46.50	9	609	1.48%
2020/11/11	1	46.55	3	46.52	47.05	-2	604	-0.33%
2020/11/10	0	0.00	156	45.89	45.90	-156	593	-26.29%	大賣/鉅額交易
2020/11/09	0	0.00	3	46.30	46.25	-3	585	-0.51%
2020/11/05	5	45.85	0	0.00	45.90	5	583	0.86%
2020/11/04	3	46.33	1	46.00	46.05	2	585	0.34%
2020/11/03	1	46.30	5	46.09	45.95	-4	586	-0.68%
2020/11/02	2	44.53	1	44.55	44.50	1	558	0.18%
2020/10/30	1	45.60	1	45.60	44.90	0	568	0.00%
2020/10/29	7.8	45.13	3	45.38	45.30	4.8	565	0.85%
2020/10/28	1	46.00	2	45.55	45.20	-1	566	-0.18%
2020/10/27	2	45.95	0	0.00	46.00	2	567	0.35%
2020/10/26	0	0.00	3	45.58	45.85	-3	564	-0.53%
2020/10/23	1	44.55	0	0.00	44.80	1	558	0.18%
2020/10/22	3	44.42	1	44.65	44.65	2	572	0.35%
2020/10/21	1	45.15	1	45.05	45.00	0	565	0.00%
2020/10/20	2	45.13	0	0.00	45.10	2	577	0.35%
2020/10/19	4	45.41	1	45.60	45.35	3	579	0.52%
2020/10/14	25	45.51	25	45.05	45.05	0	579	0.00%
2020/10/12	1	44.45	0	0.00	44.00	1	563	0.18%
2020/10/07	0	0.00	1	44.05	44.15	-1	592	-0.17%
2020/10/06	3	44.17	0	0.00	44.10	3	616	0.49%
2020/10/05	1	44.10	0	0.00	43.95	1	693	0.14%
2020/09/30	2	43.55	0	0.00	43.70	2	770	0.26%
2020/09/29	2	43.63	4	43.68	43.70	-2	810	-0.25%
2020/09/28	1	42.95	0	0.00	43.00	1	851	0.12%
2020/09/25	1	42.75	0	0.00	42.85	1	884	0.11%
2020/09/24	4	43.81	0	0.00	43.20	4	897	0.45%
2020/09/16	1	45.00	0	0.00	44.85	1	1,003	0.10%
2020/09/11	1	44.60	1	44.65	44.65	0	1,050	0.00%
2020/09/08	0	0.00	1	45.40	45.50	-1	1,069	-0.09%
2020/09/04	0	0.00	3	44.83	45.00	-3	1,107	-0.27%
2020/09/03	1	45.30	0	0.00	45.25	1	1,119	0.09%
2020/09/02	2	45.33	3	45.27	45.10	-1	1,131	-0.09%
2020/09/01	1	45.45	0	0.00	45.40	1	1,164	0.09%
2020/08/31	0	0.00	1	45.75	45.35	-1	1,195	-0.08%
2020/08/28	1	45.60	0	0.00	45.70	1	1,227	0.08%
2020/08/26	22	46.03	20	46.01	46.00	2	1,330	0.15%
2020/08/25	0	0.00	2	45.80	45.70	-2	1,363	-0.15%
2020/08/24	16	45.44	16	45.51	45.40	0	1,368	0.00%
2020/08/21	16	44.78	17	45.16	45.15	-1	1,381	-0.07%
2020/08/20	3	45.23	1	43.95	44.05	2	1,397	0.14%
2020/08/19	24	47.01	22	46.30	46.30	2	1,384	0.14%
2020/08/18	3	47.37	2	47.45	47.15	1	1,391	0.07%
2020/08/17	16	47.37	15	47.45	47.45	1	1,414	0.07%
2020/08/14	1	46.95	0	0.00	46.95	1	1,427	0.07%
2020/08/13	10	47.12	10	47.10	47.10	0	1,440	0.00%
2020/08/11	10	48.20	10	47.50	47.50	0	1,483	0.00%
2020/08/10	3	47.98	1	47.65	47.65	2	1,529	0.13%
2020/08/07	2	48.08	2	48.05	48.05	0	1,568	0.00%
2020/08/05	2	48.18	1	48.30	48.40	1	1,669	0.06%
2020/08/04	1	47.55	1.2	47.50	47.50	-0.2	1,702	-0.01%
2020/07/30	0	0.00	1	46.50	46.75	-1	1,802	-0.06%
2020/07/29	2	46.25	0	0.00	46.05	2	1,844	0.11%
2020/07/28	2	46.55	7	46.44	46.20	-5	1,852	-0.27%
2020/07/27	2.3	46.43	4	46.45	46.25	-1.7	1,880	-0.09%
2020/07/24	0.3	47.20	1	46.75	46.75	-0.7	1,880	-0.04%
2020/07/21	2	47.65	0	0.00	47.60	2	1,919	0.10%
2020/07/17	2.4	47.45	0	0.00	47.10	2.4	1,941	0.12%
2020/07/16	3	47.98	0	0.00	47.75	3	1,954	0.15%
2020/07/15	3	48.12	0	0.00	47.60	3	1,964	0.15%
2020/07/14	16	48.56	15	48.10	48.10	1	1,980	0.05%
2020/07/13	75	49.19	0	0.00	48.95	75	1,988	3.77%
2020/07/10	94.2	49.90	4	49.80	49.00	90.2	2,047	4.41%
2020/07/09	9	54.49	141	54.30	54.00	-132	1,988	-6.64%	大賣/鉅額交易
2020/07/08	4.5	54.46	6	54.60	54.50	-1.5	1,929	-0.08%
2020/07/07	9	54.54	2	54.85	54.50	7	1,916	0.37%
2020/07/06	1	54.50	3	54.47	54.70	-2	1,927	-0.10%
2020/07/03	2	54.30	0	0.00	54.00	2	2,001	0.10%
2020/07/02	1	54.00	0.4	54.00	54.10	0.6	2,061	0.03%
2020/07/01	2	53.90	1	53.70	53.80	1	2,075	0.05%
2020/06/30	1	53.60	0	0.00	53.70	1	2,074	0.05%
2020/06/24	1	54.00	2	53.70	53.70	-1	2,136	-0.05%
2020/06/23	0	0.00	2	53.45	53.30	-2	2,148	-0.09%
2020/06/22	5	53.08	9	52.93	53.20	-4	2,147	-0.19%
2020/06/19	1	52.30	0	0.00	53.10	1	2,159	0.05%
2020/06/18	3	52.13	2	52.20	52.30	1	2,163	0.05%
2020/06/16	2	51.70	0	0.00	51.40	2	2,195	0.09%
2020/06/12	1	50.10	2	49.85	51.00	-1	2,275	-0.04%
2020/06/11	3	51.97	2.3	51.52	51.40	0.7	2,297	0.03%
2020/06/09	3	52.77	11	53.01	52.70	-8	2,371	-0.34%
2020/06/08	7	53.49	2	53.30	53.10	5	2,403	0.21%
2020/06/05	6	54.32	1	54.20	54.10	5	2,400	0.21%
2020/06/04	3	54.20	4	54.13	54.20	-1	2,401	-0.04%
2020/06/03	11	54.31	4	54.28	53.90	7	2,412	0.29%
2020/06/02	5	53.78	15	53.89	54.30	-10	2,394	-0.42%
2020/06/01	10	52.90	0	0.00	53.20	10	2,360	0.42%
2020/05/28	0	0.00	1	53.20	52.20	-1	2,368	-0.04%
2020/05/27	26	52.84	27	52.73	52.70	-1	2,383	-0.04%
2020/05/26	16	52.82	18	52.56	52.50	-2	2,411	-0.08%
2020/05/25	30	51.55	27	52.20	52.60	3	2,453	0.12%
2020/05/22	29	52.32	28	52.00	52.00	1	2,533	0.04%
2020/05/21	20	52.53	21	52.80	52.70	-1	2,567	-0.04%
2020/05/20	1	52.80	0	0.00	52.30	1	2,608	0.04%
2020/05/19	15	52.70	15	52.30	52.30	0	2,652	0.00%
2020/05/18	41	53.16	4	52.70	52.20	37	2,692	1.37%
2020/05/15	18	53.01	16	52.93	52.90	2	2,771	0.07%
2020/05/14	23	53.12	25	52.09	51.90	-2	2,779	-0.07%
2020/05/13	27	53.01	27	53.47	53.50	0	2,866	0.00%
2020/05/12	28	52.83	30	52.94	53.20	-2	2,868	-0.07%
2020/05/11	21	52.25	25	52.05	52.00	-4	2,880	-0.14%
2020/05/08	25	50.94	36.1	51.40	52.10	-11.1	2,933	-0.38%
2020/05/07	10	49.86	11	49.99	50.00	-1	2,865	-0.03%
2020/05/06	20	49.59	1	49.65	49.70	19	2,868	0.66%
2020/05/05	50	49.87	28	50.36	49.60	22	2,905	0.76%
2020/05/04	12	48.45	13	48.85	48.85	-1	2,881	-0.03%
2020/04/30	23	49.45	22	49.47	49.10	1	2,895	0.03%
2020/04/29	11	48.75	11	48.56	48.55	0	2,886	0.00%
2020/04/28	15	48.43	20	48.48	48.40	-5	2,893	-0.17%
2020/04/27	44	48.04	1	48.35	48.40	43	2,907	1.48%
2020/04/23	3	47.57	0	0.00	47.60	3	2,884	0.10%
2020/04/22	0	0.00	2	47.10	47.60	-2	2,886	-0.07%
2020/04/20	10	48.00	1	48.10	48.30	9	2,871	0.31%
2020/04/17	14	48.74	4	48.31	47.90	10	2,870	0.35%
2020/04/16	12	48.26	2	47.58	48.10	10	2,852	0.35%
2020/04/15	10	48.21	9	48.02	48.00	1	2,850	0.04%
2020/04/14	1	46.45	3	46.48	46.50	-2	2,815	-0.07%
2020/04/13	1	46.00	0	0.00	45.65	1	2,849	0.04%
2020/04/10	0	0.00	2	46.05	45.90	-2	2,883	-0.07%
2020/04/09	4	46.53	0	0.00	45.50	4	3,030	0.13%
2020/04/08	2	45.50	9	46.42	46.40	-7	2,999	-0.23%
2020/04/07	7	44.83	5	44.40	44.90	2	2,930	0.07%
2020/04/06	0	0.00	8	42.52	42.90	-8	2,996	-0.27%
2020/04/01	1	42.10	1	42.05	42.10	0	2,991	0.00%
2020/03/31	3	41.98	1	42.35	41.80	2	3,007	0.07%
2020/03/30	3	40.23	9	40.54	41.80	-6	3,026	-0.20%
2020/03/27	1	41.45	6	41.45	41.45	-5	3,005	-0.17%
2020/03/26	2	37.70	2	37.53	37.70	0	3,000	0.00%
2020/03/25	3	37.28	5	37.61	38.00	-2	3,053	-0.07%
2020/03/24	0	0.00	2	35.60	35.65	-2	3,080	-0.06%
2020/03/23	4	34.01	8	33.62	34.00	-4	3,069	-0.13%
2020/03/20	3	35.37	2	35.40	35.60	1	3,066	0.03%
2020/03/19	4	34.18	0	0.00	32.85	4	3,032	0.13%
2020/03/18	9	37.38	0	0.00	36.50	9	2,986	0.30%
2020/03/17	1	37.70	1	38.20	37.30	0	2,963	0.00%
2020/03/16	7	41.23	2	41.40	39.50	5	2,938	0.17%
2020/03/13	11	40.76	3	41.25	41.80	8	2,913	0.27%
2020/03/12	5	45.92	0	0.00	44.95	5	2,938	0.17%
2020/03/11	8	48.98	5	48.00	47.60	3	2,914	0.10%
2020/03/10	5	48.52	9	48.30	49.00	-4	2,892	-0.14%
2020/03/09	11	49.85	7	49.73	49.30	4	2,871	0.14%
2020/03/06	7	51.80	3	52.07	51.90	4	2,881	0.14%
2020/03/05	12	52.74	11	53.09	53.00	1	2,868	0.03%
2020/03/04	1	52.70	13	52.66	52.60	-12	2,924	-0.41%
2020/03/03	9	54.00	1	54.50	53.10	8	2,928	0.27%
2020/03/02	0	0.00	4	52.70	53.20	-4	2,975	-0.13%
2020/02/27	18	52.88	1	54.40	52.40	17	2,950	0.58%
2020/02/26	2	54.50	14	54.03	53.70	-12	2,904	-0.41%
2020/02/25	15	55.02	8	55.61	54.50	7	2,847	0.25%
2020/02/24	9	54.79	37	55.33	55.50	-28	2,752	-1.02%
2020/02/21	5	54.88	9	54.90	54.70	-4	2,694	-0.15%
2020/02/20	2	55.10	3.4	54.75	54.60	-1.4	2,637	-0.05%
2020/02/19	3	54.23	6	54.18	54.50	-3	2,578	-0.12%
2020/02/18	10	54.81	13	54.42	53.70	-3	2,525	-0.12%
2020/02/17	5	53.86	5	53.98	54.20	0	2,425	0.00%
2020/02/14	13	53.64	15	54.13	54.30	-2	2,397	-0.08%
2020/02/13	1	52.50	3	53.03	52.60	-2	2,278	-0.09%
2020/02/12	4.2	52.41	21	52.81	53.00	-16.8	2,250	-0.75%
2020/02/11	4	51.68	13	51.28	52.20	-9	2,212	-0.41%
2020/02/07	1	49.70	0	0.00	49.50	1	2,116	0.05%
2020/02/06	2	49.73	13	49.82	50.00	-11	2,101	-0.52%
2020/02/05	10	48.78	1	48.65	47.90	9	2,054	0.44%
2020/02/04	2	49.03	4	47.75	48.75	-2	2,041	-0.10%
2020/02/03	2	45.15	5	46.48	47.70	-3	2,032	-0.15%
2020/01/31	5	47.33	5	46.90	47.70	0	2,004	0.00%
2020/01/30	5	47.68	1	47.50	46.75	4	2,010	0.20%
2020/01/17	9	51.52	4	51.40	51.40	5	1,978	0.25%
2020/01/16	2	51.65	0	0.00	51.50	2	2,000	0.10%
2020/01/14	0	0.00	2	51.40	51.60	-2	1,992	-0.10%
2020/01/13	0	0.00	2	50.50	50.40	-2	2,001	-0.10%
2020/01/10	2	50.40	0	0.00	50.40	2	2,040	0.10%
2020/01/07	27.3	51.65	0	0.00	51.30	27.3	2,021	1.35%
2020/01/06	2	53.30	6	52.60	52.50	-4	1,979	-0.20%
2020/01/03	21	54.51	32	54.12	53.40	-11	1,944	-0.57%
2020/01/02	12	52.79	0	0.00	52.70	12	1,786	0.67%
2019/12/31	7.3	53.25	19	53.22	53.10	-11.8	1,778	-0.66%
2019/12/30	6	53.77	15.1	53.68	53.90	-9.1	1,770	-0.52%
2019/12/27	0	0.00	6	52.53	52.60	-6	1,636	-0.37%
2019/12/26	4	52.70	1	53.00	51.80	3	1,631	0.18%
2019/12/25	0	0.00	2	52.80	52.70	-2	1,671	-0.12%
2019/12/24	6	52.40	1	52.40	52.10	5	1,639	0.30%
2019/12/23	1	51.80	4	52.05	52.30	-3	1,631	-0.18%
2019/12/20	9	52.04	11	52.32	51.70	-2	1,617	-0.12%
2019/12/19	0	0.00	11	51.46	51.20	-11	1,545	-0.71%
2019/12/13	5	50.14	1	50.90	50.00	4	1,559	0.26%
2019/12/12	2	50.70	0	0.00	50.70	2	1,570	0.13%
2019/12/11	2	51.05	2	51.35	51.00	0	1,574	0.00%
2019/12/10	1.4	51.47	0	0.00	51.40	1.4	1,594	0.08%
2019/12/09	37	52.94	7	53.04	52.00	30	1,610	1.86%
2019/12/06	6	51.08	26	51.70	51.90	-20	1,520	-1.32%
2019/12/04	11	51.35	3	51.70	51.20	8	1,506	0.53%
2019/12/03	16	52.05	0	0.00	51.40	16	1,499	1.07%
2019/12/02	5	51.42	1	50.60	50.70	4	1,449	0.28%
2019/11/29	1	52.70	1	51.50	51.60	0	1,442	0.00%
2019/11/27	2	50.75	1	51.60	51.40	1	1,439	0.07%
2019/11/26	0	0.00	5	49.70	49.60	-5	1,378	-0.36%
2019/11/25	5	48.80	0	0.00	48.80	5	1,399	0.36%
2019/11/22	1	48.80	0	0.00	48.80	1	1,427	0.07%
2019/11/21	0	0.00	3	48.85	48.75	-3	1,450	-0.21%
2019/11/20	0	0.00	2	49.15	49.10	-2	1,455	-0.14%
2019/11/19	1	49.55	0	0.00	49.40	1	1,460	0.07%
2019/11/14	1	49.40	0	0.00	49.40	1	1,461	0.07%
2019/11/12	0	0.00	2	49.78	49.95	-2	1,435	-0.14%
2019/11/11	3	49.20	0	0.00	49.20	3	1,435	0.21%
2019/11/08	3	50.40	3	49.65	50.20	0	1,422	0.00%
2019/11/05	1	48.40	2	48.50	48.50	-1	1,413	-0.07%
2019/10/31	0	0.00	2	48.55	48.50	-2	1,480	-0.14%
2019/10/30	0	0.00	1	49.75	49.60	-1	1,482	-0.07%
2019/10/29	1	50.20	1	49.90	49.55	0	1,489	0.00%
2019/10/28	0	0.00	24	50.90	50.70	-24	1,496	-1.60%
2019/10/25	3	51.43	3.2	51.52	51.30	-0.2	1,498	-0.01%
2019/10/24	4	51.70	5	51.80	51.70	-1	1,497	-0.07%
2019/10/23	0.5	50.80	4	50.95	50.80	-3.5	1,473	-0.24%
2019/10/22	2	50.95	1	51.40	50.90	1	1,476	0.07%
2019/10/21	2	52.00	3	51.90	51.30	-1	1,479	-0.07%
2019/10/18	16	51.53	3	51.40	51.00	13	1,467	0.89%
2019/10/17	3	51.00	6	50.85	51.00	-3	1,421	-0.21%
2019/10/16	2	50.30	0	0.00	50.10	2	1,436	0.14%
2019/10/15	3	51.10	1	50.90	50.90	2	1,432	0.14%
2019/10/09	0	0.00	8	49.65	50.00	-8	1,417	-0.56%
2019/10/08	6	50.27	1	51.20	49.85	5	1,415	0.35%
2019/10/07	2	50.80	1	51.50	50.80	1	1,431	0.07%
2019/10/04	6	49.98	1	51.00	51.00	5	1,431	0.35%
2019/10/03	2	49.90	4	50.18	50.20	-2	1,446	-0.14%
2019/10/02	6	50.23	2	50.70	50.50	4	1,550	0.26%
2019/10/01	2	50.20	21	50.48	50.40	-19	1,711	-1.11%
2019/09/27	3	49.15	7	49.34	49.10	-4	1,723	-0.23%
2019/09/26	6	48.86	2	49.20	49.45	4	1,733	0.23%
2019/09/24	22	49.00	0	0.00	48.65	22	1,741	1.26%
2019/09/23	1	49.60	1	49.10	49.05	0	1,743	0.00%
2019/09/20	1	50.50	0	0.00	49.35	1	1,735	0.06%
2019/09/19	1	51.00	0	0.00	50.10	1	1,691	0.06%
2019/09/17	2	51.00	1	50.70	50.60	1	1,714	0.06%
2019/09/16	1	49.70	2	49.75	49.75	-1	1,720	-0.06%
2019/09/12	2	50.30	2	49.95	49.95	0	1,737	0.00%
2019/09/11	4	49.13	3	48.92	49.40	1	1,713	0.06%
2019/09/10	0	0.00	1	48.50	48.30	-1	1,688	-0.06%
2019/09/09	3	48.57	1.4	48.51	48.55	1.6	1,691	0.10%
2019/09/06	0	0.00	2	48.33	48.30	-2	1,685	-0.12%
2019/09/05	0	0.00	3	48.25	48.20	-3	1,676	-0.18%
2019/09/04	0	0.00	4	47.86	48.00	-4	1,670	-0.24%
2019/09/03	1	47.90	4	48.01	47.80	-3	1,671	-0.18%
2019/09/02	1	48.00	1.1	48.35	48.35	-0.1	1,662	0.00%
2019/08/30	5	48.73	2	48.83	47.50	3	1,648	0.18%
2019/08/28	0	0.00	1	47.00	47.40	-1	1,555	-0.06%
2019/08/27	4	45.91	3	45.72	46.50	1	1,528	0.07%
2019/08/26	2	44.10	2	44.88	44.90	0	1,502	0.00%
2019/08/23	0	0.00	2	44.20	44.15	-2	1,483	-0.13%
2019/08/22	4	43.69	0	0.00	43.70	4	1,482	0.27%
2019/08/21	1	44.25	0	0.00	44.15	1	1,479	0.07%
2019/08/19	0	0.00	1	44.20	44.20	-1	1,477	-0.07%
2019/08/16	1	43.70	0	0.00	43.80	1	1,479	0.07%
2019/08/15	1	43.35	1	43.40	43.30	0	1,474	0.00%
2019/08/14	3	44.80	0	0.00	44.20	3	1,478	0.20%
2019/08/12	5	43.88	5	44.60	45.25	0	1,469	0.00%
2019/08/08	3	43.77	4	43.44	43.75	-1	1,459	-0.07%
2019/08/07	2	44.13	2	45.35	43.05	0	1,459	0.00%
2019/08/06	3	42.97	2	43.65	44.85	1	1,454	0.07%
2019/08/05	3	46.10	0	0.00	45.00	3	1,455	0.21%
2019/08/02	3	47.65	0	0.00	47.05	3	1,448	0.21%
2019/08/01	7	49.14	4	48.88	48.85	3	1,449	0.21%
2019/07/30	2	50.50	51	50.67	50.10	-49	1,432	-3.42%
2019/07/29	2	49.88	7	49.90	49.65	-5	1,422	-0.35%
2019/07/26	1	50.00	13	50.11	50.00	-12	1,416	-0.85%
2019/07/25	7	50.16	1	50.10	50.10	6	1,414	0.42%
2019/07/24	1	50.70	25.1	50.00	50.10	-24.1	1,415	-1.70%
2019/07/23	1	50.10	0	0.00	50.00	1	1,440	0.07%
2019/07/19	0	0.00	2	50.45	50.10	-2	1,440	-0.14%
2019/07/18	53	50.48	1	50.10	50.00	52	1,438	3.61%
2019/07/17	1	51.40	4	51.15	50.90	-3	1,430	-0.21%
2019/07/16	3	51.50	1	51.40	51.40	2	1,434	0.14%
2019/07/15	1	51.00	0	0.00	50.80	1	1,438	0.07%
2019/07/12	2	51.85	0	0.00	51.70	2	1,466	0.14%
2019/07/11	5	51.80	0	0.00	51.60	5	1,529	0.33%
2019/07/10	1	52.20	2	52.70	52.30	-1	1,523	-0.07%
2019/07/09	6	52.43	18	52.58	52.20	-12	1,521	-0.79%
2019/07/08	22	53.99	6	53.93	53.80	16	1,504	1.06%
2019/07/05	12	60.00	9	59.92	60.30	3	1,450	0.21%
2019/07/04	7	59.56	7	59.41	59.60	0	1,338	0.00%
2019/07/03	0	0.00	2	58.70	58.70	-2	1,374	-0.15%
2019/07/02	6	58.72	2	58.80	58.70	4	1,382	0.29%
2019/07/01	9	58.04	4	58.35	58.40	5	1,420	0.35%
2019/06/27	0	0.00	1	57.40	57.40	-1	1,449	-0.07%
2019/06/25	1	57.50	11	57.25	56.80	-10	1,503	-0.67%
2019/06/24	2	57.40	4	57.45	57.60	-2	1,561	-0.13%
2019/06/21	5	56.60	3	57.00	56.70	2	1,645	0.12%
2019/06/20	1	56.10	7	55.93	55.90	-6	1,630	-0.37%
2019/06/19	2	54.85	1	55.20	55.10	1	1,651	0.06%
2019/06/18	1	54.30	0	0.00	54.40	1	1,679	0.06%
2019/06/17	0	0.00	7	54.47	54.80	-7	1,697	-0.41%
2019/06/14	0	0.00	6	53.62	53.70	-6	1,698	-0.35%
2019/06/12	0	0.00	2	53.70	53.30	-2	1,731	-0.12%
2019/06/11	0	0.00	5	53.20	53.40	-5	1,743	-0.29%
2019/06/06	5	52.40	0	0.00	52.40	5	1,762	0.28%
2019/06/04	2	53.20	0	0.00	53.10	2	1,779	0.11%
2019/05/30	1	53.30	0	0.00	53.30	1	1,819	0.05%
2019/05/29	0	0.00	5	52.80	52.70	-5	1,829	-0.27%
2019/05/24	8	52.11	0	52.50	52.00	8	1,948	0.41%
2019/05/23	0	0.00	1	52.10	52.00	-1	2,046	-0.05%
2019/05/20	10	52.30	0	0.00	52.00	10	2,184	0.46%
2019/05/16	1	53.50	0	0.00	52.90	1	2,240	0.04%
2019/05/15	1	53.90	2	53.85	53.60	-1	2,291	-0.04%
2019/05/14	0	0.00	2	51.45	52.50	-2	2,452	-0.08%
2019/05/13	5	53.06	3	53.03	52.80	2	2,486	0.08%
2019/05/09	0	0.00	5	56.00	55.70	-5	2,456	-0.20%
2019/05/08	1	56.70	0	0.00	56.80	1	2,434	0.04%
2019/05/07	1	57.40	0	0.00	57.40	1	2,445	0.04%
2019/05/03	6	58.12	0	0.00	58.00	6	2,447	0.25%
2019/04/30	0	0.00	1	57.90	58.10	-1	2,447	-0.04%
2019/04/29	2	57.95	1	57.80	57.60	1	2,456	0.04%
2019/04/26	6	58.18	3	58.33	58.30	3	2,433	0.12%
2019/04/25	0	0.00	8	58.60	58.60	-8	2,436	-0.33%
2019/04/24	2	58.95	5	59.10	58.80	-3	2,440	-0.12%
2019/04/23	1	58.60	1	58.90	58.90	0	2,455	0.00%
2019/04/22	1.2	59.48	0	0.00	59.40	1.2	2,452	0.05%
2019/04/19	6	59.38	0	0.00	59.40	6	2,472	0.24%
2019/04/18	4.3	60.49	2	60.55	59.60	2.3	2,500	0.09%
2019/04/17	2	60.85	8	60.74	60.60	-6	2,526	-0.24%
2019/04/16	1	59.50	0	0.00	59.70	1	2,457	0.04%
2019/04/15	1	59.10	0	0.00	59.20	1	2,462	0.04%
2019/04/12	1	58.50	1	58.90	59.00	0	2,484	0.00%
2019/04/11	3	59.37	2	59.65	58.70	1	2,480	0.04%
2019/04/10	8	59.41	11	59.32	59.30	-3	2,428	-0.12%
2019/04/09	5	60.44	6	60.95	60.60	-1	2,371	-0.04%
2019/04/08	18	59.47	2	59.50	59.10	16	2,269	0.70%
2019/04/03	4	59.08	1	59.10	59.00	3	2,251	0.13%
2019/04/02	0	0.00	4	58.23	58.40	-4	2,207	-0.18%
2019/04/01	4.5	58.35	5	58.16	58.10	-0.5	2,198	-0.02%
2019/03/29	5	58.64	3	58.83	58.60	2	2,161	0.09%
2019/03/28	0	0.00	4	58.15	58.30	-4	2,168	-0.18%
2019/03/27	4	58.78	22	58.55	58.80	-18	2,160	-0.83%
2019/03/26	13.6	57.84	22	58.00	58.30	-8.4	2,101	-0.40%
2019/03/25	3	55.77	3	56.00	55.90	0	2,016	0.00%
2019/03/22	11	57.05	0	0.00	56.80	11	2,021	0.54%
2019/03/21	5	56.58	15	56.85	57.10	-10	2,008	-0.50%
2019/03/20	0	0.00	17	56.06	56.30	-17	2,032	-0.84%
2019/03/19	3	55.53	0	0.00	55.40	3	2,080	0.14%
2019/03/18	2	55.70	4	55.70	55.80	-2	2,107	-0.09%
2019/03/15	1	55.60	9	55.56	55.50	-8	2,164	-0.37%
2019/03/14	7	55.00	0	0.00	55.00	7	2,192	0.32%
2019/03/13	0	0.00	5	55.60	55.40	-5	2,337	-0.21%
2019/03/12	10	55.31	2	55.15	55.00	8	2,403	0.33%
2019/03/11	0	0.00	5	55.30	55.30	-5	2,562	-0.20%
2019/03/08	5	54.50	1	54.40	54.40	4	2,785	0.14%
2019/03/07	2	55.55	1	54.80	54.80	1	2,860	0.03%
2019/03/06	1	55.80	0	0.00	55.70	1	2,931	0.03%
2019/03/05	2	55.85	1	55.70	55.70	1	3,057	0.03%
2019/03/04	11	55.26	0	0.00	55.90	11	3,084	0.36%
2019/02/27	2	55.75	3	55.60	55.10	-1	3,098	-0.03%
2019/02/26	7	57.31	17	57.65	56.90	-10	3,068	-0.33%
2019/02/25	8	57.54	0	0.00	57.40	8	3,095	0.26%
2019/02/22	7	58.01	6	58.18	57.50	1	3,106	0.03%
2019/02/21	5	57.16	32	57.23	57.80	-27	3,052	-0.88%
2019/02/20	13	56.67	27	56.85	56.50	-14	3,038	-0.46%
2019/02/19	1	56.00	1	56.20	56.00	0	3,141	0.00%
2019/02/18	12	55.60	5	56.10	55.60	7	3,151	0.22%
2019/02/15	10	55.22	8	54.84	54.80	2	3,167	0.06%
2019/02/14	23	56.19	3	56.00	55.90	20	3,192	0.63%
2019/02/13	18	56.07	39	56.22	56.80	-21	3,200	-0.66%
2019/02/12	0.2	54.60	4	54.63	54.60	-3.9	3,108	-0.12%
2019/02/11	0	0.00	1	53.30	53.40	-1	3,138	-0.03%
2019/01/30	2.1	52.95	0	0.00	52.70	2.1	3,250	0.06%
2019/01/29	0	0.00	39	52.79	53.00	-39	3,320	-1.17%
2019/01/28	9.1	53.21	8.1	53.51	52.80	1	3,383	0.03%
2019/01/25	0	0.00	2	53.00	53.00	-2	3,662	-0.05%
2019/01/23	6	52.25	0	0.00	52.10	6	3,958	0.15%
2019/01/22	1	52.70	1	52.30	52.30	0	4,033	0.00%
2019/01/21	9	53.14	3	52.97	52.70	6	4,099	0.15%
2019/01/18	0	0.00	1	52.80	52.70	-1	4,159	-0.02%
2019/01/17	1	52.90	6	53.15	52.30	-5	4,253	-0.12%
2019/01/16	3	52.33	7	52.64	52.50	-4	4,318	-0.09%
2019/01/15	6	52.37	11	51.91	52.00	-5	4,364	-0.11%
2019/01/14	10.1	51.45	0.1	51.40	51.30	10	4,389	0.23%
2019/01/11	15.1	52.28	11	53.13	51.80	4.1	4,471	0.09%
2019/01/10	26.1	52.47	10	52.93	52.30	16.1	4,477	0.36%
2019/01/09	0.1	53.60	14	53.97	53.60	-13.9	4,494	-0.31%
2019/01/08	1	51.90	2	52.30	52.30	-1	4,500	-0.02%
2019/01/07	2.1	52.79	15	52.59	52.30	-13	4,606	-0.28%
2019/01/04	11.3	50.34	7	50.56	50.50	4.3	4,730	0.09%
2019/01/03	1.1	52.35	0	0.00	51.30	1.1	4,826	0.02%
2019/01/02	5	52.80	0	0.00	52.90	5	4,913	0.10%
2018/12/28	10.1	53.05	0	0.00	52.90	10.1	5,035	0.20%
2018/12/27	1.1	53.67	0	0.00	53.00	1.1	5,177	0.02%
2018/12/26	1.1	53.95	5	54.00	52.70	-3.9	5,210	-0.08%
2018/12/25	5.1	53.50	0	0.00	53.10	5.1	5,230	0.10%
2018/12/24	1.1	53.74	5	54.00	54.40	-3.9	5,259	-0.07%
2018/12/22	1.1	53.33	0	0.00	53.20	1.1	5,287	0.02%
2018/12/21	8	52.26	8	53.15	53.90	0	5,372	0.00%
2018/12/20	9.1	54.26	0	0.00	53.40	9.1	5,411	0.17%
2018/12/19	11	55.40	1	55.50	55.00	10	5,432	0.18%
2018/12/18	15	54.90	5	55.40	54.90	10	5,461	0.18%
2018/12/17	6.1	55.48	6	55.87	55.40	0.1	5,496	0.00%
2018/12/14	8	55.11	3	55.17	55.40	5	5,569	0.09%
2018/12/13	23.3	55.79	14	56.16	55.90	9.3	5,612	0.17%
2018/12/12	11.1	56.28	16	56.94	56.70	-4.9	5,638	-0.09%
2018/12/11	5.5	55.47	0	0.00	55.00	5.5	5,616	0.10%
2018/12/10	13	55.28	38	55.03	55.60	-25	5,704	-0.44%
2018/12/07	28.1	56.81	23.3	56.08	57.00	4.8	5,715	0.08%
2018/12/06	20	56.18	23	58.46	55.90	-3	5,769	-0.05%
2018/12/05	21.1	58.91	3	59.23	59.10	18.1	5,686	0.32%
2018/12/04	39.1	60.79	17	61.03	60.10	22.1	5,716	0.39%
2018/12/03	31	60.69	18	61.26	61.40	13	5,670	0.23%
2018/11/30	8	55.28	16	55.17	55.90	-8	5,484	-0.15%
2018/11/29	18	55.20	1	55.40	54.10	17	5,439	0.31%
2018/11/28	12	55.13	17	54.28	54.60	-5	5,432	-0.09%
2018/11/27	0	0.00	10	53.00	53.30	-10	5,418	-0.18%
2018/11/26	5	52.40	0	0.00	52.20	5	5,449	0.09%
2018/11/23	4	51.85	3	51.80	51.60	1	5,541	0.02%
2018/11/22	14.1	52.69	6	53.72	52.00	8.1	5,623	0.14%
2018/11/21	4	52.45	6	52.68	53.00	-2	5,673	-0.04%
2018/11/20	38	52.66	8	52.68	52.40	30	5,798	0.52%
2018/11/19	10	52.88	1	52.40	53.10	9	5,830	0.15%
2018/11/16	23	53.71	13	53.69	52.30	10	5,851	0.17%
2018/11/15	1	52.10	16	52.16	52.10	-15	5,729	-0.26%
2018/11/14	10	52.28	0	0.00	51.50	10	5,744	0.17%
2018/11/13	13	51.07	17	50.84	52.00	-4	5,773	-0.07%
2018/11/12	5	51.44	4	51.68	51.80	1	5,901	0.02%
2018/11/09	17	51.24	6	51.47	52.50	11	6,046	0.18%
2018/11/08	12	51.27	12	52.02	50.50	0	6,077	0.00%
2018/11/07	10	51.29	33	50.88	51.20	-23	6,133	-0.37%
2018/11/06	17	49.69	12	50.02	48.80	5	6,293	0.08%
2018/11/05	7	51.13	8	50.50	50.90	-1	6,329	-0.02%
2018/11/02	44.1	51.99	31	52.64	50.70	13.1	6,343	0.21%
2018/11/01	27	50.35	33.4	50.21	50.60	-6.4	6,151	-0.10%
2018/10/31	14	47.82	18.1	47.75	47.95	-4.1	6,046	-0.07%
2018/10/30	25.3	46.01	0	0.00	45.55	25.3	6,003	0.42%
2018/10/29	4	47.56	2.1	47.99	47.70	1.9	6,061	0.03%
2018/10/26	3.2	47.04	1	47.10	46.95	2.2	6,170	0.04%
2018/10/25	11.3	46.75	16	46.66	46.35	-4.8	6,150	-0.08%
2018/10/24	7.1	50.06	3	50.70	50.00	4.1	6,195	0.07%
2018/10/23	7.1	51.22	10	51.58	50.60	-2.9	6,234	-0.05%
2018/10/22	6.2	52.25	9	52.42	52.90	-2.8	6,218	-0.05%
2018/10/19	6.2	50.33	30	50.06	51.50	-23.8	6,228	-0.38%
2018/10/18	5.1	53.24	3	53.13	53.00	2.1	6,193	0.03%
2018/10/17	29.1	54.40	28	53.89	53.30	1.1	6,244	0.02%
2018/10/16	12.1	54.26	8	53.65	53.50	4.1	6,289	0.06%
2018/10/15	6.2	54.06	13	53.72	53.10	-6.9	6,343	-0.11%
2018/10/12	6.1	52.63	22	52.11	53.40	-15.9	6,315	-0.25%
2018/10/11	11.1	50.67	4.3	50.80	50.40	6.8	6,322	0.11%
2018/10/09	1	55.90	5	55.90	56.00	-4	6,321	-0.06%
2018/10/08	7.2	54.46	13	53.61	54.60	-5.8	6,297	-0.09%
2018/10/05	19.1	54.61	17.1	53.69	53.40	2	6,270	0.03%
2018/10/04	8.1	58.86	4.1	59.27	58.40	4	6,226	0.06%
2018/10/03	14.2	60.32	3	60.63	59.90	11.2	6,376	0.18%
2018/10/02	2	61.30	2	61.65	61.10	0	6,552	0.00%
2018/10/01	10.1	60.92	6	60.95	61.20	4.1	6,768	0.06%
2018/09/28	13	60.51	9.1	60.36	60.50	3.9	7,048	0.06%
2018/09/27	14.2	60.92	8	60.35	60.00	6.2	7,545	0.08%
2018/09/26	3.1	63.09	1	63.70	62.10	2.1	7,766	0.03%
2018/09/25	5	63.36	2	63.55	63.60	3	8,248	0.04%
2018/09/21	4.1	63.46	7	63.51	63.80	-2.9	8,413	-0.03%
2018/09/20	2	62.40	1	61.90	61.90	1	8,557	0.01%
2018/09/19	14.1	64.78	3	65.60	63.10	11.1	8,571	0.13%
2018/09/18	6	65.08	3	65.17	64.60	3	8,656	0.03%
2018/09/17	7	67.46	7	67.41	67.10	0	8,659	0.00%
2018/09/14	5	66.52	13	67.52	67.30	-8	8,694	-0.09%
2018/09/13	10	66.26	8.6	65.30	65.00	1.4	8,758	0.02%
2018/09/12	13	66.12	8	66.01	66.00	5	8,844	0.06%
2018/09/11	3	68.60	3	68.60	68.20	0	8,965	0.00%
2018/09/10	17	68.71	23	68.53	68.10	-6	9,031	-0.07%
2018/09/07	18	68.64	12	68.12	68.00	6	9,167	0.07%
2018/09/06	4	72.20	3.4	72.09	71.70	0.7	9,248	0.01%
2018/09/05	6	72.28	4	72.68	71.70	2	9,268	0.02%
2018/09/04	10.7	72.68	21	72.62	72.50	-10.4	9,285	-0.11%
2018/09/03	31	72.30	20	71.62	71.20	11	9,265	0.12%
2018/08/31	12	74.40	13	74.59	75.40	-1	9,226	-0.01%
2018/08/30	8	73.65	23	74.62	74.90	-15	9,226	-0.16%
2018/08/29	21	73.34	14	73.19	73.30	7	9,223	0.08%
2018/08/28	18	71.87	14	72.19	72.60	4	9,173	0.04%
2018/08/27	21	71.15	25	71.70	72.30	-4	9,107	-0.04%
2018/08/24	13	68.31	13	68.42	67.40	0	8,980	0.00%
2018/08/23	15	68.03	15	68.31	67.90	0	9,020	0.00%
2018/08/22	1	70.50	1	70.10	70.10	0	9,158	0.00%
2018/08/21	2	70.70	4	70.73	70.60	-2	9,336	-0.02%
2018/08/20	6	69.90	12	70.73	71.40	-6	9,777	-0.06%
2018/08/17	31	71.26	9	71.03	69.70	22	10,266	0.21%
2018/08/16	15	71.25	21	71.68	72.60	-6	10,553	-0.06%
2018/08/15	3	67.40	10	67.93	69.10	-7	10,890	-0.06%
2018/08/14	5	67.64	7	67.91	68.70	-2	11,362	-0.02%
2018/08/13	14	66.20	11	64.59	65.00	3	11,680	0.03%
2018/08/10	13	70.34	7	70.60	69.60	6	11,934	0.05%
2018/08/09	17	70.22	11	70.28	70.30	6	12,220	0.05%
2018/08/08	20	71.77	8	71.94	70.50	12	12,542	0.10%
2018/08/07	19	71.06	18	71.22	72.90	1	13,355	0.01%
2018/08/06	15	71.61	11	71.44	70.50	4	13,853	0.03%
2018/08/03	9	71.29	5	71.96	72.50	4	14,284	0.03%
2018/08/02	31	71.71	20	71.30	70.50	11	14,559	0.08%
2018/08/01	8	76.50	12	76.28	75.90	-4	14,978	-0.03%
2018/07/31	28	75.40	9	75.93	76.30	19	15,445	0.12%
2018/07/30	13	83.87	19	84.43	82.10	-6	15,655	-0.04%
2018/07/27	2	89.50	7	89.04	88.90	-5	15,683	-0.03%
2018/07/26	12.5	89.05	12	88.77	87.90	0.5	15,758	0.00%
2018/07/25	6	87.28	6	87.75	88.50	0	15,844	0.00%
2018/07/24	12	86.35	10	86.55	87.00	2	15,939	0.01%
2018/07/23	12	83.80	18	84.19	85.00	-6	16,132	-0.04%
2018/07/20	22	84.12	12	83.82	82.60	10	16,223	0.06%
2018/07/19	16	86.08	28	86.93	87.30	-12	16,316	-0.07%
2018/07/18	27	86.47	34	84.81	86.20	-7	16,565	-0.04%
2018/07/17	22.5	89.76	21	89.33	88.90	1.5	16,767	0.01%
2018/07/16	13	92.90	17	92.98	91.90	-4	16,829	-0.02%
2018/07/13	20.5	94.09	12	93.55	92.20	8.5	17,138	0.05%
2018/07/12	16	92.10	22	92.60	93.90	-6	17,219	-0.03%
2018/07/11	49.5	92.29	41	92.80	91.00	8.5	17,423	0.05%
2018/07/10	26.5	96.09	29	96.10	95.80	-2.5	17,435	-0.01%
2018/07/09	13	95.94	27	95.97	95.10	-14	17,331	-0.08%
2018/07/06	59.5	94.37	62	94.96	94.80	-2.5	17,181	-0.01%
2018/07/05	67.5	100.49	64	99.40	95.20	3.5	17,014	0.02%
2018/07/04	43	97.58	46	97.44	98.30	-3	16,627	-0.02%
2018/07/03	30.5	97.90	41	97.87	96.40	-10.5	16,429	-0.06%
2018/07/02	30	93.35	42	93.57	93.10	-12	15,966	-0.08%
2018/06/29	24	92.36	25	92.38	91.80	-1	15,835	-0.01%
2018/06/28	16	89.45	18	89.62	90.10	-2	15,658	-0.01%
2018/06/27	15	90.55	10	90.62	87.80	5	15,684	0.03%
2018/06/26	11	85.46	18	85.79	89.00	-7	15,575	-0.04%
2018/06/25	12.5	87.09	8	86.73	85.60	4.5	15,552	0.03%
2018/06/22	20	89.65	14	89.45	88.10	6	15,578	0.04%
2018/06/21	10	88.57	8	88.94	89.20	2	15,483	0.01%
2018/06/20	37	84.76	41.2	84.61	85.20	-4.2	15,489	-0.03%
2018/06/19	12	88.53	12	88.86	88.10	0	15,566	0.00%
2018/06/15	30	90.03	27	89.04	87.80	3	15,548	0.02%
2018/06/14	17	94.28	9	94.30	91.30	8	15,445	0.05%
2018/06/13	17.5	92.71	5	92.96	93.90	12.5	15,302	0.08%
2018/06/12	7	94.49	10	94.40	94.10	-3	15,377	-0.02%
2018/06/11	5	95.50	3	96.03	95.90	2	15,414	0.01%
2018/06/08	17.5	93.93	1	93.70	93.70	16.5	15,643	0.11%
2018/06/07	3	98.60	10	98.80	97.70	-7	15,673	-0.04%
2018/06/06	5	99.96	14	99.34	98.00	-9	15,852	-0.06%
2018/06/05	22	92.24	13	93.14	94.30	9	15,948	0.06%
2018/06/04	4	94.93	6	95.85	94.50	-2	16,133	-0.01%
2018/06/01	3.7	94.15	6	92.78	94.50	-2.3	16,607	-0.01%
2018/05/31	40.3	95.65	1	102.00	94.00	39.3	17,080	0.23%
2018/05/30	8	97.65	19	97.61	99.70	-11	17,127	-0.06%
2018/05/29	38	99.68	13	100.44	99.60	25	16,957	0.15%
2018/05/28	102	102.38	82	102.16	102.00	20	16,643	0.12%	大買/
2018/05/25	54	97.43	85	97.42	96.50	-31	16,179	-0.19%
2018/05/24	35	93.41	43	94.06	93.50	-8	15,659	-0.05%
2018/05/23	62	92.07	45	90.77	91.30	17	15,428	0.11%
2018/05/22	80	95.47	101	95.27	95.90	-21	14,984	-0.14%	大賣/
2018/05/21	23	84.44	42.5	85.96	89.60	-19.5	14,423	-0.14%
2018/05/18	28	81.71	52	81.90	81.70	-24	13,984	-0.17%
2018/05/17	67.5	80.00	25	80.05	79.10	42.5	13,578	0.31%
2018/05/16	30	83.96	18	84.43	85.90	12	13,246	0.09%
2018/05/15	92	85.65	88.5	86.29	85.10	3.5	12,870	0.03%
2018/05/14	76	80.50	108	80.78	81.80	-32	12,017	-0.27%	大賣/
2018/05/11	81	77.88	64	77.36	75.80	17	11,466	0.15%
2018/05/10	47	80.13	31.5	80.29	79.10	15.5	11,006	0.14%
2018/05/09	69	80.11	104	79.77	78.50	-35	10,666	-0.33%	大賣/
2018/05/08	77	78.32	56	77.27	77.50	21	10,115	0.21%
2018/05/07	17	75.39	33	76.34	77.80	-16	9,597	-0.17%
2018/05/04	40	72.18	31	71.62	70.80	9	9,243	0.10%
2018/05/03	2	69.60	6	69.38	69.60	-4	9,098	-0.04%
2018/05/02	9	72.36	12	72.13	71.30	-3	8,983	-0.03%
2018/04/30	33	74.12	26	72.53	71.80	7	8,844	0.08%
2018/04/27	23	73.08	19	73.06	74.00	4	8,709	0.05%
2018/04/26	33	72.09	30	69.54	68.60	3	8,446	0.04%
2018/04/25	9	71.52	14	70.84	70.90	-5	8,256	-0.06%
2018/04/24	38.1	74.17	19	75.50	72.50	19.1	8,042	0.24%
2018/04/23	28	80.02	16	79.80	80.00	12	7,727	0.16%
2018/04/20	11	76.45	35	77.23	76.50	-24	7,371	-0.33%
2018/04/19	72	76.87	103	78.13	75.60	-31	7,196	-0.43%	大賣/
2018/04/18	20	71.12	24	72.19	74.90	-4	6,813	-0.06%
2018/04/17	56	70.54	39	70.53	68.10	17	6,720	0.25%
2018/04/16	32	65.69	26	68.38	68.70	6	6,432	0.09%
2018/04/13	37	62.52	68	62.27	62.50	-31	6,243	-0.50%
2018/04/12	59	60.60	33	60.67	60.60	26	6,187	0.42%
2018/04/11	20	59.93	24	59.40	59.00	-4	6,129	-0.07%
2018/04/10	37	58.19	26	58.95	58.60	11	6,043	0.18%
2018/04/09	5	55.10	10	54.87	55.90	-5	6,096	-0.08%
2018/04/03	4	53.80	6	52.73	53.20	-2	6,216	-0.03%
2018/04/02	11	53.47	13	53.25	53.70	-2	6,184	-0.03%
2018/03/31	1	52.20	2	52.15	52.40	-1	6,107	-0.02%
2018/03/30	11	52.87	15.2	53.36	51.90	-4.2	6,092	-0.07%
2018/03/29	32	51.08	2	51.20	52.50	30	5,972	0.50%
2018/03/28	7	51.14	5	52.00	51.00	2	5,955	0.03%
2018/03/27	22	53.07	7	52.83	52.40	15	5,911	0.25%
2018/03/26	19	52.93	5	52.66	52.40	14	5,826	0.24%
2018/03/23	29	51.58	51.6	51.47	51.80	-22.6	5,762	-0.39%
2018/03/22	10	53.28	22	52.39	52.90	-12	5,644	-0.21%
2018/03/21	12.8	49.63	39	50.00	50.50	-26.2	5,387	-0.49%
2018/03/20	12	49.22	2.8	48.81	48.70	9.2	5,265	0.17%
2018/03/19	8	48.36	5	48.80	48.90	3	5,138	0.06%
2018/03/16	12.2	49.28	17	49.61	48.80	-4.8	5,075	-0.09%
2018/03/15	22	48.70	5.1	48.43	48.45	16.9	4,939	0.34%
2018/03/14	16	49.50	43	49.02	48.60	-27	4,850	-0.56%
2018/03/13	22.4	47.20	20	47.77	48.20	2.4	4,569	0.05%
2018/03/12	50.3	49.19	24	48.17	47.40	26.3	4,467	0.59%
2018/03/09	24	46.80	10	47.03	47.85	14	4,241	0.33%
2018/03/08	32	46.37	33	46.02	45.90	-1	4,074	-0.02%
2018/03/07	49	45.44	29	45.95	45.50	20	3,858	0.52%
2018/03/06	30	42.31	32	44.22	43.70	-2	3,374	-0.06%
2018/03/05	5	40.52	14	40.76	40.75	-9	2,885	-0.31%
2018/03/02	0	0.00	1	38.60	39.15	-1	2,780	-0.04%
2018/03/01	2	38.58	0	0.00	38.45	2	2,822	0.07%
2018/02/27	1	37.95	3	38.45	38.10	-2	2,891	-0.07%
2018/02/26	2	38.75	0	0.00	38.75	2	2,890	0.07%
2018/02/23	19	41.43	14	41.16	39.25	5	2,857	0.17%
2018/02/22	9	39.45	7	39.64	40.10	2	2,660	0.08%
2018/02/21	2	38.25	2	38.10	38.10	0	2,576	0.00%
2018/02/09	6	35.83	5	36.80	38.05	1	2,646	0.04%
2018/02/08	0	0.00	0.1	37.70	37.70	-0.1	2,741	0.00%
2018/02/07	0	0.00	2	38.15	37.65	-2	2,672	-0.07%
2018/02/06	13	37.25	4	35.80	37.05	9	2,659	0.34%
2018/02/05	2	39.20	6	39.01	39.05	-4	2,617	-0.15%
2018/02/02	4	39.08	5	39.06	39.20	-1	2,606	-0.04%
2018/02/01	1.5	38.60	7	38.66	38.50	-5.5	2,552	-0.22%
2018/01/31	0	0.00	2	36.00	37.90	-2	2,481	-0.08%
2018/01/30	1	36.80	0	0.00	36.25	1	2,435	0.04%
2018/01/26	0.5	36.40	1	36.60	36.65	-0.5	2,422	-0.02%
2018/01/25	1	37.10	0	0.00	36.85	1	2,412	0.04%
2018/01/23	2	37.28	0	0.00	36.95	2	2,404	0.08%
2018/01/17	1.5	36.97	0	0.00	37.00	1.5	2,341	0.06%
2018/01/12	0	0.00	6	37.49	37.80	-6	2,291	-0.26%
2018/01/11	8	38.18	3	38.25	37.40	5	2,274	0.22%
2018/01/10	0	0.00	2	36.85	36.60	-2	2,179	-0.09%
2018/01/08	9	37.76	8	38.12	37.50	1	2,120	0.05%
2018/01/05	3	39.53	10	39.54	39.25	-7	2,060	-0.34%
2018/01/04	6	39.94	4.4	39.69	39.75	1.6	2,004	0.08%
2018/01/03	24	40.13	14	40.50	39.00	10	1,931	0.52%
2018/01/02	12	37.28	16	38.09	39.05	-4	1,675	-0.24%