日電貿 (3090)-台新-高雄券商分點個股進出

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
66.7
漲跌
▲0.3
漲幅
+0.45%
成交量
3,823張
產業
上市電子零組件類股
393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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	5	67.36	18	66.78	66.70	-13	2,022	-0.64%
2024/11/21	25.2	66.29	14	65.75	66.40	11.2	1,962	0.57%
2024/11/20	1	64.90	7	64.94	65.50	-6	1,867	-0.32%
2024/11/19	52	65.87	35	65.69	65.40	17	1,795	0.95%
2024/11/18	70	68.63	64	67.70	65.10	6	1,632	0.37%
2024/11/15	49.1	71.17	87	71.60	67.30	-37.9	1,283	-2.95%
2024/11/14	37	67.71	57.2	67.72	68.70	-20.2	564	-3.59%
2024/11/13	5	63.16	1	62.80	62.50	4	302	1.32%
2024/11/11	0	0.00	4	62.65	62.80	-4	300	-1.33%
2024/11/06	1	60.40	0	0.00	60.50	1	306	0.33%
2024/11/04	2	60.70	1	60.60	60.40	1	359	0.28%
2024/11/01	1.5	60.10	0	0.00	60.70	1.5	390	0.38%
2024/10/30	1	60.40	0	0.00	60.60	1	394	0.25%
2024/10/29	1	60.60	0	0.00	60.80	1	408	0.24%
2024/10/28	1.1	61.21	0	0.00	61.00	1.1	421	0.25%
2024/10/25	1	61.40	0	0.00	61.60	1	426	0.23%
2024/10/24	2	61.70	0	0.00	61.60	2	430	0.46%
2024/10/23	1	61.60	0	0.00	61.70	1	435	0.23%
2024/10/21	0	61.90	0	0.00	61.30	0	452	0.00%
2024/10/18	1	62.20	0	0.00	61.60	1	459	0.22%
2024/10/17	1	62.30	1	62.40	62.30	0	472	0.00%
2024/10/16	0.1	62.70	0	0.00	62.00	0.1	491	0.01%
2024/10/15	0	0.00	0.3	62.50	62.70	-0.3	543	-0.06%
2024/10/14	0	0.00	3	62.30	62.50	-3	548	-0.55%
2024/10/11	3	61.70	0	0.00	61.70	3	554	0.54%
2024/10/09	8	61.93	0	0.00	62.00	8	563	1.42%
2024/10/08	0	0.00	2	62.60	62.50	-2	567	-0.35%
2024/10/07	1	62.40	5	62.40	62.40	-4	575	-0.70%
2024/10/04	2	61.15	0	0.00	61.30	2	582	0.34%
2024/09/30	0	0.00	5	62.50	62.00	-5	589	-0.85%
2024/09/26	1.1	62.49	0	0.00	62.50	1.1	604	0.18%
2024/09/25	5	62.30	0	0.00	62.40	5	610	0.82%
2024/09/24	7	61.97	0	0.00	62.10	7	625	1.12%
2024/09/20	0.1	61.66	0	0.00	61.70	0.1	745	0.01%
2024/09/18	3	61.70	0	0.00	61.30	3	798	0.38%
2024/09/12	1	61.30	0	0.00	61.30	1	823	0.12%
2024/09/06	3	60.90	0	0.00	61.50	3	867	0.35%
2024/09/04	4	60.30	0	0.00	60.30	4	889	0.45%
2024/08/29	3	61.93	0	0.00	62.50	3	906	0.33%
2024/08/23	0.1	62.10	0.6	61.80	62.10	-0.5	963	-0.05%
2024/08/22	0	0.00	1	62.20	62.10	-1	988	-0.10%
2024/08/20	0	0.00	2	62.80	62.50	-2	1,066	-0.19%
2024/08/16	2	63.10	0	0.00	62.80	2	1,111	0.18%
2024/08/13	1	62.00	0	0.00	62.40	1	1,181	0.08%
2024/08/07	3	63.10	0	0.00	63.00	3	1,236	0.24%
2024/08/06	1.1	57.60	1.5	57.40	59.40	-0.4	1,246	-0.03%
2024/08/05	3	59.57	0	0.00	59.20	3	1,342	0.22%
2024/08/02	1	63.70	0	0.00	63.60	1	1,345	0.07%
2024/08/01	5	65.36	1	64.60	64.60	4	1,401	0.29%
2024/07/31	0.5	64.20	0	0.00	64.30	0.5	1,485	0.03%
2024/07/26	0.1	61.00	0	0.00	61.80	0.1	1,520	0.00%
2024/07/22	3	61.73	0	0.00	61.30	3	1,530	0.20%
2024/07/19	2	63.65	0	0.00	63.00	2	1,517	0.13%
2024/07/18	9	64.10	0	0.00	64.10	9	1,513	0.59%
2024/07/17	18	65.78	2	66.80	65.40	16	1,499	1.07%
2024/07/16	1	66.10	21	66.23	66.30	-20	1,481	-1.35%
2024/07/11	0	0.00	1	63.00	63.70	-1	1,429	-0.07%
2024/07/10	0	0.00	1	62.90	62.90	-1	1,433	-0.07%
2024/07/08	5.1	64.01	0	0.00	63.70	5.1	1,429	0.35%
2024/07/05	0	0.00	14	64.79	65.10	-14	1,420	-0.99%
2024/07/04	1	64.20	0	0.00	64.10	1	1,413	0.07%
2024/07/03	2	63.90	2	64.10	64.10	0	1,415	0.00%
2024/07/02	3	63.20	0	0.00	63.20	3	1,409	0.21%
2024/07/01	5	63.78	3	63.80	63.90	2	1,404	0.14%
2024/06/28	12	63.37	0	0.00	63.50	12	1,402	0.86%
2024/06/27	18.2	63.31	10	63.40	63.30	8.2	1,405	0.58%
2024/06/26	3	68.60	11	68.44	68.30	-8	1,314	-0.61%
2024/06/25	7	67.97	0	0.00	68.30	7	1,291	0.54%
2024/06/24	3	68.70	0	0.00	68.70	3	1,270	0.24%
2024/06/21	4	68.35	1	68.50	68.50	3	1,254	0.24%
2024/06/19	0	0.00	2	68.70	68.00	-2	1,247	-0.16%
2024/06/18	0	0.00	1	68.50	68.50	-1	1,247	-0.08%
2024/06/17	1	68.80	2	69.40	68.80	-1	1,246	-0.08%
2024/06/14	3	68.30	5	68.78	68.70	-2	1,241	-0.16%
2024/06/13	0	0.00	1.1	67.79	68.00	-1.1	1,231	-0.09%
2024/06/12	10	66.65	0	0.00	67.20	10	1,232	0.81%
2024/06/11	0	0.00	11	68.15	68.00	-11	1,227	-0.90%
2024/06/07	2	68.90	4	69.20	68.90	-2	1,224	-0.16%
2024/06/06	2.1	68.26	10	67.80	68.50	-7.9	1,222	-0.65%
2024/06/05	1.1	68.71	1	68.60	68.70	0.1	1,217	0.01%
2024/06/03	0	0.00	3	68.67	68.70	-3	1,240	-0.24%
2024/05/31	12	69.18	2	68.25	68.20	10	1,236	0.81%
2024/05/30	2	68.80	0	0.00	68.40	2	1,226	0.16%
2024/05/29	1	70.10	1	70.00	70.00	0	1,219	0.00%
2024/05/28	0	0.00	0.1	70.18	69.70	-0.1	1,221	-0.01%
2024/05/27	2.1	70.29	6	70.05	69.70	-4	1,231	-0.32%
2024/05/24	4	69.38	6	69.52	70.00	-2	1,220	-0.16%
2024/05/23	3	68.27	1	68.30	68.30	2	1,195	0.17%
2024/05/22	3	69.17	7	69.20	69.10	-4	1,214	-0.33%
2024/05/21	5	69.12	2	68.00	68.00	3	1,203	0.25%
2024/05/20	10.2	68.14	7	68.07	68.50	3.2	1,174	0.27%
2024/05/17	1	67.40	2	67.30	67.50	-1	1,149	-0.09%
2024/05/16	3	66.90	7	66.66	67.40	-4	1,136	-0.35%
2024/05/15	2	66.30	1	66.20	66.20	1	1,117	0.09%
2024/05/14	2	66.55	3	66.57	66.50	-1	1,122	-0.09%
2024/05/10	8	66.92	2	66.70	66.90	6	1,086	0.55%
2024/05/09	14	68.29	14.1	67.86	67.90	-0.1	1,050	-0.01%
2024/05/08	2	66.65	0	0.00	66.20	2	927	0.22%
2024/05/07	7	66.39	7	66.40	66.90	0	891	0.00%
2024/05/06	17.4	65.62	16	65.45	65.50	1.4	830	0.17%
2024/05/03	3	62.27	5	62.82	62.50	-2	731	-0.27%
2024/04/25	2	59.50	0	0.00	59.50	2	651	0.31%
2024/04/24	0	59.20	0	0.00	59.20	0	650	0.00%
2024/04/23	0	59.20	11	58.80	58.50	-11	648	-1.70%
2024/04/22	0	58.30	0	0.00	58.30	0	647	0.00%
2024/04/19	1	58.20	0	0.00	58.30	1	644	0.16%
2024/04/18	0.1	59.40	0	0.00	59.20	0.1	629	0.01%
2024/04/17	0	0.00	1	59.50	59.40	-1	627	-0.16%
2024/04/15	1	60.40	0	0.00	60.10	1	614	0.16%
2024/04/12	0	60.60	0	0.00	60.90	0	612	0.00%
2024/04/08	0	0.00	1	60.60	60.60	-1	598	-0.17%
2024/04/03	0.2	60.70	0	0.00	59.90	0.2	593	0.03%
2024/04/02	2	60.60	0	0.00	60.60	2	590	0.34%
2024/04/01	0	59.90	2	60.70	60.80	-2	586	-0.34%
2024/03/28	1	59.00	0	0.00	59.20	1	565	0.18%
2024/03/27	2	58.60	0	0.00	59.10	2	560	0.36%
2024/03/25	1	59.60	0	0.00	59.70	1	551	0.18%
2024/03/21	3	59.83	0	0.00	60.00	3	547	0.55%
2024/03/19	0	0.00	1	60.30	60.30	-1	550	-0.18%
2024/03/15	1	59.50	0	0.00	59.20	1	544	0.18%
2024/03/13	0	59.90	0	0.00	59.80	0	527	0.00%
2024/03/12	0.3	59.60	0	0.00	59.50	0.3	528	0.05%
2024/03/11	0.5	59.00	0	0.00	58.80	0.5	525	0.10%
2024/03/08	1	58.90	0	0.00	58.90	1	525	0.19%
2024/03/07	1	60.10	0	0.00	60.00	1	518	0.19%
2024/03/05	0	61.80	0	0.00	61.60	0	517	0.00%
2024/03/01	2	63.05	5	62.22	61.90	-3	556	-0.54%
2024/02/29	8	62.85	14	63.01	63.00	-6	546	-1.10%
2024/02/27	2	61.85	1	61.60	61.70	1	531	0.19%
2024/02/26	0	0.00	5	61.30	61.30	-5	509	-0.98%
2024/02/23	1	61.00	12	61.22	60.90	-11	494	-2.22%
2024/02/22	0	0.00	6	60.08	60.50	-6	463	-1.29%
2024/02/19	0.1	59.10	0	0.00	59.00	0.1	441	0.02%
2024/02/16	0	59.50	2	59.35	59.10	-2	441	-0.45%
2024/02/15	2	58.70	5	58.84	58.90	-3	434	-0.69%
2024/02/02	1	57.00	0	0.00	56.70	1	420	0.24%
2024/01/31	1	56.80	0	0.00	56.60	1	425	0.23%
2024/01/30	0	0.00	0.1	56.90	56.60	-0.1	430	-0.03%
2024/01/26	1	56.90	0	0.00	56.70	1	429	0.23%
2024/01/25	0	0.00	5	57.00	57.10	-5	431	-1.16%
2024/01/22	0	0.00	2	56.40	56.40	-2	444	-0.45%
2024/01/19	1	56.20	0	0.00	56.20	1	443	0.23%
2024/01/18	1.2	56.25	0.1	57.00	56.20	1.1	442	0.25%
2024/01/16	1	56.60	0	0.00	56.60	1	443	0.23%
2024/01/15	0	57.00	2	57.00	57.10	-2	445	-0.45%
2024/01/11	0	57.40	0	0.00	56.90	0	451	0.01%
2024/01/10	0	0.00	1	56.70	56.60	-1	466	-0.21%
2024/01/08	3	57.13	0	0.00	57.00	3	477	0.63%
2024/01/05	11	57.68	2	57.55	57.50	9	477	1.88%
2024/01/04	0	0.00	0	57.90	57.80	0	485	0.00%
2024/01/03	0	0.00	0	58.30	57.90	0	494	0.00%
2023/12/29	0	0.00	2	58.00	58.10	-2	508	-0.39%
2023/12/28	0	0.00	1	58.40	58.40	-1	515	-0.19%
2023/12/27	0	0.00	1	58.30	58.40	-1	521	-0.19%
2023/12/22	1	57.90	0	0.00	57.80	1	555	0.18%
2023/12/21	2	57.70	0	0.00	57.50	2	565	0.35%
2023/12/19	0	0.00	2	57.80	57.60	-2	580	-0.34%
2023/12/18	0.1	58.70	10	58.58	58.30	-9.9	602	-1.65%
2023/12/15	4	59.08	3	59.60	58.70	1	615	0.16%
2023/12/14	5	59.90	1	60.10	59.90	4	641	0.62%
2023/12/11	0	0.00	5	59.50	59.60	-5	839	-0.60%
2023/12/07	3	59.50	1	59.10	58.90	2	912	0.22%
2023/12/05	0	0.00	6	58.62	58.70	-6	955	-0.63%
2023/12/04	0	0.00	1.1	59.34	59.00	-1.1	1,018	-0.11%
2023/12/01	0	0.00	26	59.86	59.90	-26	1,016	-2.56%
2023/11/30	0	0.00	1	59.70	59.80	-1	1,019	-0.10%
2023/11/29	7	59.71	9	59.43	60.00	-2	1,017	-0.20%
2023/11/28	12.1	58.42	2.1	58.45	58.60	10	998	1.00%
2023/11/24	6	58.40	0	0.00	58.10	6	981	0.61%
2023/11/22	1	56.90	0	0.00	57.00	1	956	0.10%
2023/11/21	0.1	57.10	0	0.00	56.40	0.1	954	0.01%
2023/11/16	1	56.00	0	56.50	56.10	1	943	0.10%
2023/11/15	25	56.40	1.4	56.25	56.20	23.6	939	2.52%
2023/11/14	0	0.00	2	56.00	56.10	-2	935	-0.21%
2023/11/10	0	0.00	1	56.90	56.80	-1	933	-0.11%
2023/11/09	0	0.00	1	57.70	57.20	-1	929	-0.11%
2023/11/08	0	0.00	1	58.10	57.90	-1	933	-0.11%
2023/11/07	0	0.00	5	57.34	58.20	-5	930	-0.54%
2023/11/06	1.1	57.73	0	0.00	57.40	1.1	928	0.12%
2023/11/03	4	57.45	0	0.00	57.20	4	930	0.43%
2023/10/31	1	55.80	1	55.80	55.60	0	925	0.00%
2023/10/24	0.1	57.00	0	0.00	57.40	0.1	933	0.01%
2023/10/18	0	0.00	1	57.40	57.00	-1	929	-0.11%
2023/10/17	2.1	58.31	0	0.00	58.00	2.1	920	0.23%
2023/10/16	0	0.00	1	59.40	59.50	-1	916	-0.11%
2023/10/13	0	0.00	5	59.62	59.50	-5	930	-0.54%
2023/10/11	12	59.49	11.3	59.82	59.60	0.7	927	0.08%
2023/10/05	0	58.80	0	0.00	58.30	0	921	0.01%
2023/10/04	0	0.00	1	58.20	58.10	-1	923	-0.11%
2023/10/03	0.3	59.50	7.4	59.50	59.20	-7.1	930	-0.76%
2023/10/02	0	0.00	7	60.00	60.00	-7	939	-0.75%
2023/09/28	0	0.00	6	59.72	59.50	-6	977	-0.61%
2023/09/27	2.1	59.36	2	59.80	59.70	0.1	1,031	0.01%
2023/09/26	4	61.20	4	60.40	60.50	0	1,047	0.00%
2023/09/25	21	61.30	9	60.48	60.60	12	1,058	1.13%
2023/09/22	3	60.40	0	0.00	60.40	3	1,060	0.28%
2023/09/21	5	60.48	8	60.36	60.60	-3	1,060	-0.28%
2023/09/20	5	61.40	10	60.54	60.90	-5	1,043	-0.48%
2023/09/19	3	61.33	3	61.37	60.90	0	1,030	0.00%
2023/09/18	6	61.95	3	61.37	61.50	3	1,000	0.30%
2023/09/15	48	61.44	44.1	60.96	61.00	3.9	965	0.41%
2023/09/14	35	59.03	32.7	59.30	59.10	2.3	848	0.27%
2023/09/13	9	58.40	8.3	58.61	58.50	0.7	809	0.09%
2023/09/12	3	57.40	1	57.30	57.50	2	751	0.27%
2023/09/08	7	57.56	4	57.48	57.40	3	728	0.41%
2023/09/07	6	57.37	15	56.58	57.40	-9	696	-1.29%
2023/09/06	2	54.95	0	0.00	55.00	2	632	0.32%
2023/09/05	0	0.00	1	54.60	55.00	-1	625	-0.16%
2023/09/04	0	0.00	1	54.40	54.40	-1	614	-0.16%
2023/09/01	4	54.35	3	54.00	54.20	1	605	0.17%
2023/08/31	0	0.00	2	52.70	53.10	-2	578	-0.35%
2023/08/29	0	0.00	1	52.50	52.50	-1	588	-0.17%
2023/08/25	0	0.00	10	52.40	52.60	-10	592	-1.69%
2023/08/17	1.1	51.68	0	0.00	51.70	1.1	608	0.18%
2023/08/14	0.3	52.47	0	53.00	52.00	0.3	611	0.05%
2023/08/11	0	0.00	0	53.10	53.00	0	610	0.00%
2023/08/10	0.5	53.08	0	0.00	52.90	0.5	610	0.08%
2023/08/02	0	0.00	1	53.00	52.70	-1	612	-0.16%
2023/07/31	1	53.70	0	0.00	53.30	1	626	0.16%
2023/07/24	0	0.00	0	53.10	52.80	0	624	0.00%
2023/07/21	0.1	53.80	0	0.00	53.60	0.1	623	0.02%
2023/07/20	0	0.00	2	54.20	54.20	-2	627	-0.32%
2023/07/19	1	54.50	0	0.00	54.20	1	629	0.16%
2023/07/18	2	54.25	3	54.17	54.40	-1	635	-0.16%
2023/07/17	1	53.30	0	0.00	53.40	1	627	0.16%
2023/07/13	0.1	52.80	1	52.50	52.60	-0.9	643	-0.14%
2023/07/12	1	52.00	0	0.00	52.10	1	641	0.16%
2023/07/11	1.1	51.81	4	52.00	51.90	-2.9	641	-0.45%
2023/07/10	1.1	52.01	1	52.00	51.90	0.1	643	0.02%
2023/07/07	4	52.78	0	0.00	52.70	4	634	0.63%
2023/07/06	3.5	53.46	5.5	53.55	53.40	-2	634	-0.32%
2023/07/05	18.5	59.11	6	59.17	59.30	12.5	593	2.11%
2023/07/04	6	58.88	1	58.80	58.90	5	541	0.92%
2023/07/03	4	58.80	0	59.00	58.80	4	511	0.78%
2023/06/30	1	58.60	0	0.00	58.60	1	494	0.20%
2023/06/28	0.1	58.40	0	0.00	58.30	0.1	482	0.02%
2023/06/26	1	58.20	0	0.00	58.50	1	484	0.21%
2023/06/19	0.2	58.60	0	0.00	58.80	0.2	491	0.03%
2023/06/16	5	58.10	0	0.00	58.20	5	485	1.03%
2023/06/15	1.1	58.30	0	0.00	58.40	1.1	498	0.23%
2023/06/14	3	58.43	0	0.00	58.30	3	519	0.58%
2023/06/13	10	58.40	0	0.00	58.30	10	528	1.89%
2023/06/12	7	57.90	0	0.00	57.90	7	546	1.28%
2023/06/08	1	57.90	0	0.00	57.90	1	592	0.17%
2023/06/06	1	57.80	0	0.00	57.80	1	611	0.16%
2023/05/31	0.2	57.70	2	57.60	57.70	-1.8	635	-0.28%
2023/05/23	0	0.00	1	57.30	57.20	-1	655	-0.15%
2023/05/22	2	57.10	2	57.20	57.10	0	659	0.00%
2023/05/19	0	0.00	1	57.00	57.10	-1	676	-0.15%
2023/05/18	0	0.00	0	56.90	56.90	0	689	0.00%
2023/05/17	2	56.80	0	0.00	56.80	2	689	0.29%
2023/05/15	0	56.50	0.1	56.50	56.20	-0.1	686	-0.01%
2023/05/08	1	57.20	0	0.00	57.10	1	696	0.14%
2023/05/02	0	0.00	0	57.60	57.40	0	692	0.00%
2023/04/25	1	56.50	0	0.00	56.30	1	687	0.15%
2023/04/24	2	57.20	0	0.00	57.20	2	678	0.29%
2023/04/21	2	57.30	0	0.00	56.80	2	672	0.30%
2023/04/20	1	58.10	0	0.00	57.60	1	656	0.15%
2023/04/19	1	58.50	0	0.00	58.10	1	650	0.15%
2023/04/18	1	59.00	0	0.00	59.00	1	634	0.16%
2023/04/17	0	59.70	0	0.00	59.50	0	632	0.00%
2023/04/14	1	59.60	7	59.64	59.50	-6	627	-0.96%
2023/04/12	6	59.78	0	0.00	59.60	6	611	0.98%
2023/04/11	0.2	59.60	12	59.80	59.70	-11.8	606	-1.95%
2023/04/10	2	58.90	0	0.00	58.90	2	591	0.34%
2023/03/30	1	59.50	2	59.60	59.50	-1	566	-0.18%
2023/03/29	0	0.00	11	59.26	59.40	-11	562	-1.95%
2023/03/27	0	0.00	11	59.21	59.30	-11	563	-1.95%
2023/03/24	0	0.00	6	59.30	59.10	-6	583	-1.03%
2023/03/23	4	59.38	0	0.00	59.30	4	588	0.68%
2023/03/22	6	59.13	4	59.30	59.10	2	614	0.33%
2023/03/21	1	59.20	1	59.20	59.10	0	607	0.00%
2023/03/20	5	59.20	0	0.00	58.90	5	597	0.84%
2023/03/16	0	0.00	4	57.30	57.20	-4	560	-0.71%
2023/03/15	5	58.30	1	58.00	57.90	4	552	0.72%
2023/03/14	1.3	58.30	0	0.00	58.30	1.3	532	0.23%
2023/03/13	1	57.40	2	58.00	58.20	-1	498	-0.20%
2023/03/10	2	58.80	0	0.00	57.70	2	486	0.41%
2023/03/09	0	0.00	3	59.00	59.00	-3	474	-0.63%
2023/03/08	6	58.70	4	58.63	58.80	2	466	0.43%
2023/03/07	1	58.00	0	0.00	58.40	1	457	0.22%
2023/03/06	1	57.80	1	57.80	57.80	0	451	0.00%
2023/03/03	1	57.60	1	58.00	57.60	0	448	0.00%
2023/03/02	2	57.50	0	0.00	57.70	2	439	0.46%
2023/03/01	1	56.90	6	56.78	56.90	-5	434	-1.15%
2023/02/24	0	0.00	2	56.30	56.40	-2	427	-0.47%
2023/02/22	2	56.00	0	0.00	56.20	2	430	0.47%
2023/02/21	5	56.30	0	0.00	56.30	5	429	1.16%
2023/02/20	0	0.00	0.3	56.40	56.30	-0.3	438	-0.07%
2023/02/17	4	56.10	8	56.63	56.40	-4	434	-0.92%
2023/02/16	5	55.90	1	55.80	55.70	4	424	0.94%
2023/02/09	0	0.00	2	55.00	55.20	-2	411	-0.49%
2023/02/07	1	54.30	2	54.50	54.70	-1	402	-0.25%
2023/02/03	0	0.00	1	54.90	54.60	-1	400	-0.25%
2023/02/01	0	0.00	2	54.50	54.80	-2	387	-0.52%
2023/01/30	0	0.00	2	53.30	53.30	-2	376	-0.53%
2023/01/16	1	52.90	0	0.00	52.90	1	373	0.27%
2023/01/10	1	53.70	0	0.00	53.80	1	374	0.27%
2023/01/09	1	53.40	0	0.00	53.80	1	373	0.27%
2023/01/06	0	0.00	1	53.90	53.70	-1	369	-0.27%
2022/12/20	2	52.90	10	52.43	52.20	-8	360	-2.22%
2022/12/19	1	53.90	0	0.00	53.30	1	353	0.28%
2022/12/16	1	54.30	0.3	54.20	53.50	0.7	347	0.20%
2022/12/15	1	54.00	9	53.92	53.60	-8	323	-2.47%
2022/12/14	8	53.29	1	53.20	53.80	7	312	2.24%
2022/12/02	0.1	52.50	0	0.00	52.30	0.1	263	0.02%
2022/11/28	1	51.80	0	0.00	51.80	1	262	0.38%
2022/11/25	0	0.00	2	52.15	52.30	-2	261	-0.76%
2022/11/24	0	0.00	1.2	52.11	52.30	-1.2	262	-0.44%
2022/11/18	0	0.00	2	52.10	51.70	-2	263	-0.76%
2022/11/15	0	0.00	1	52.40	51.80	-1	245	-0.41%
2022/11/14	2	51.80	2	51.85	51.90	0	240	0.00%
2022/11/11	1	51.50	3	51.60	51.20	-2	233	-0.86%
2022/11/07	2	50.20	0	0.00	50.30	2	223	0.90%
2022/11/04	2	50.05	0	0.00	50.30	2	225	0.89%
2022/10/11	0.1	49.20	0	0.00	48.80	0.1	244	0.02%
2022/10/07	1	50.00	0	0.00	50.00	1	243	0.41%
2022/10/03	0	0.00	1	49.25	49.20	-1	244	-0.41%
2022/09/30	0	0.00	3	47.20	47.95	-3	241	-1.24%
2022/09/28	0	47.20	0	0.00	47.10	0	253	0.02%
2022/09/26	0.1	48.60	0	0.00	48.10	0.1	270	0.04%
2022/09/23	0.1	49.60	0	0.00	49.05	0.1	291	0.03%
2022/09/21	0.2	49.63	0	0.00	49.35	0.2	309	0.06%
2022/09/19	0.3	50.17	0	0.00	50.00	0.3	312	0.10%
2022/09/16	0	0.00	1	50.20	50.20	-1	312	-0.32%
2022/09/15	2	50.45	1	50.40	50.40	1	314	0.32%
2022/09/13	0	0.00	1	50.30	50.40	-1	320	-0.31%
2022/09/08	1	49.90	0	0.00	50.40	1	332	0.30%
2022/09/06	0.2	50.90	0	0.00	50.70	0.2	331	0.06%
2022/09/05	1	51.10	0	0.00	51.60	1	330	0.30%
2022/09/01	1	51.20	0	0.00	51.30	1	329	0.30%
2022/08/29	0	0.00	2	51.00	51.30	-2	322	-0.62%
2022/08/26	1	51.00	1	51.00	50.90	0	317	0.00%
2022/08/25	1	51.30	0	0.00	51.00	1	317	0.32%
2022/08/24	1	50.20	0	0.00	50.30	1	317	0.32%
2022/08/16	1	49.80	1	49.85	49.85	0	323	0.00%
2022/08/12	0.1	49.85	1	49.45	49.65	-1	319	-0.30%
2022/08/11	0	0.00	4	49.30	49.30	-4	318	-1.26%
2022/08/10	0	0.00	2	49.50	49.05	-2	318	-0.63%
2022/08/03	2	46.45	0	0.00	46.35	2	308	0.65%
2022/08/02	0.2	47.03	2	47.00	46.80	-1.9	309	-0.60%
2022/08/01	1	47.15	0	0.00	47.60	1	311	0.32%
2022/07/29	0	0.00	2	47.75	47.90	-2	311	-0.64%
2022/07/28	5.1	48.00	1	47.85	47.85	4.1	312	1.31%
2022/07/11	1	43.30	0	0.00	43.20	1	302	0.33%
2022/07/01	1	49.75	0	0.00	48.60	1	282	0.35%
2022/06/29	0	0.00	1	51.90	51.90	-1	250	-0.40%
2022/06/27	0	0.00	3	53.10	52.90	-3	248	-1.21%
2022/06/24	0	0.00	1	52.90	52.80	-1	251	-0.40%
2022/06/20	1	52.20	0	0.00	52.20	1	294	0.34%
2022/06/17	1	53.10	1	53.10	53.10	0	287	0.00%
2022/06/16	0	0.00	11	53.60	53.30	-11	284	-3.86%
2022/06/14	1	53.50	0	0.00	54.30	1	282	0.35%
2022/06/13	8	53.80	0	0.00	53.70	8	282	2.84%
2022/06/09	0	0.00	3	54.70	54.80	-3	280	-1.07%
2022/06/06	0	0.00	5	55.00	54.90	-5	282	-1.77%
2022/06/02	0	0.00	1	54.50	54.60	-1	283	-0.35%
2022/05/30	0	0.00	2	54.65	54.70	-2	284	-0.70%
2022/05/26	0	0.00	5	54.32	53.90	-5	282	-1.77%
2022/05/25	0	0.00	2	53.70	53.90	-2	280	-0.71%
2022/05/24	0	0.00	1	53.60	53.30	-1	288	-0.35%
2022/05/20	0	0.00	3	53.50	53.60	-3	297	-1.01%
2022/05/19	0	0.00	1	53.00	53.30	-1	301	-0.33%
2022/05/18	10	53.90	3	53.77	53.70	7	302	2.31%
2022/05/17	0	0.00	4	53.63	53.60	-4	307	-1.30%
2022/05/16	0	0.00	1	53.40	53.30	-1	310	-0.32%
2022/05/12	1	52.80	2	53.00	52.60	-1	317	-0.32%
2022/05/10	1	52.60	2	53.35	53.30	-1	327	-0.31%
2022/05/06	0	0.00	3	53.23	53.80	-3	326	-0.92%
2022/05/05	10	53.80	3	53.73	53.90	7	329	2.13%
2022/04/27	0.3	52.00	0	0.00	52.10	0.3	347	0.09%
2022/04/21	5	53.88	0.4	54.00	53.90	4.7	356	1.30%
2022/04/20	0	0.00	1	53.90	54.00	-1	359	-0.28%
2022/04/19	0	0.00	5	53.66	53.80	-5	361	-1.38%
2022/04/15	10.1	54.35	0	0.00	53.60	10.1	363	2.77%
2022/04/07	1	53.50	0	0.00	53.00	1	379	0.26%
2022/04/06	2.1	54.17	0	0.00	54.10	2.1	375	0.55%
2022/04/01	0	54.80	0	0.00	54.60	0	377	0.00%
2022/03/31	0	0.00	1	55.00	54.80	-1	378	-0.26%
2022/03/30	1	54.50	2	54.65	54.60	-1	378	-0.26%
2022/03/28	1	55.40	3	55.13	54.70	-2	378	-0.53%
2022/03/25	10	55.00	0	0.00	54.60	10	361	2.77%
2022/03/24	10	54.96	5.1	55.00	54.90	4.9	353	1.37%
2022/03/23	0	0.00	1	54.40	54.40	-1	338	-0.30%
2022/03/22	1	53.90	1	54.30	54.30	0	338	0.00%
2022/03/21	0	0.00	1	54.20	54.00	-1	337	-0.30%
2022/03/17	0	0.00	0.4	53.10	53.40	-0.4	341	-0.11%
2022/03/15	1.1	52.55	0	0.00	52.30	1.1	353	0.31%
2022/03/10	1	52.80	2	52.95	52.80	-1	461	-0.22%
2022/03/09	0	0.00	1	52.30	52.40	-1	503	-0.20%
2022/03/08	1.3	52.26	0	0.00	52.00	1.3	539	0.23%
2022/03/07	1.1	52.69	2	53.00	52.80	-0.9	636	-0.14%
2022/03/03	3	54.07	0	0.00	54.00	3	657	0.46%
2022/03/02	1	53.50	0	0.00	53.90	1	664	0.15%
2022/02/24	2.2	52.94	2	52.80	52.80	0.2	663	0.03%
2022/02/23	1	54.20	6.3	54.31	54.10	-5.3	657	-0.81%
2022/02/22	0.2	54.27	3	54.10	53.90	-2.8	659	-0.43%
2022/02/21	0	54.02	0	0.00	54.70	0	658	0.00%
2022/02/17	0	0.00	2	54.85	54.50	-2	661	-0.30%
2022/02/16	0	0.00	1	54.40	54.40	-1	664	-0.15%
2022/02/15	0.1	54.10	0	0.00	54.10	0.1	661	0.01%
2022/02/14	1	53.80	3	54.07	54.00	-2	660	-0.30%
2022/02/11	1	54.30	1	54.60	54.40	0	658	0.00%
2022/02/10	0	0.00	2	54.10	53.90	-2	651	-0.31%
2022/02/09	0	0.00	2	53.75	53.70	-2	651	-0.31%
2022/02/07	12	52.33	4	52.38	53.00	8	656	1.22%
2022/01/26	1	51.50	1	51.60	51.50	0	664	0.00%
2022/01/25	0	0.00	3	52.03	51.50	-3	661	-0.45%
2022/01/24	1	52.00	0	0.00	52.10	1	661	0.15%
2022/01/21	0	0.00	2	52.70	52.60	-2	659	-0.30%
2022/01/20	1	53.50	0	0.00	53.50	1	658	0.15%
2022/01/18	4	53.93	5	53.76	53.40	-1	657	-0.15%
2022/01/14	0	0.00	6	52.88	52.80	-6	652	-0.92%
2022/01/13	1	52.50	4	52.43	52.50	-3	647	-0.46%
2022/01/12	0	0.00	8	52.35	52.50	-8	647	-1.24%
2022/01/10	0	0.00	2	52.40	53.10	-2	645	-0.31%
2022/01/07	0	0.00	1	52.60	52.70	-1	645	-0.16%
2022/01/06	1	53.40	0	0.00	53.50	1	641	0.16%
2022/01/05	0.1	54.10	4	53.83	53.60	-3.9	642	-0.61%
2022/01/04	3	54.60	1	54.40	54.10	2	642	0.31%
2022/01/03	2	54.00	0	0.00	54.00	2	634	0.32%
2021/12/30	6	54.12	1	54.00	53.90	5	635	0.79%
2021/12/29	1	54.10	2	53.70	53.70	-1	635	-0.16%
2021/12/23	0	0.00	2	53.40	53.80	-2	644	-0.31%
2021/12/22	3	53.07	0	0.00	53.30	3	644	0.47%
2021/12/21	1	52.90	6	52.83	52.90	-5	645	-0.77%
2021/12/17	0	0.00	3	52.20	52.20	-3	651	-0.46%
2021/12/16	1	53.20	0	0.00	53.10	1	650	0.15%
2021/12/14	1	53.00	0	0.00	52.70	1	652	0.15%
2021/12/13	5	53.54	1	53.60	53.60	4	648	0.62%
2021/12/09	2	54.20	2	54.25	54.10	0	644	0.00%
2021/12/07	21	55.28	12	54.53	54.60	9	630	1.43%
2021/12/06	11.2	56.39	19	57.18	56.70	-7.8	597	-1.31%
2021/12/03	4	55.85	14	55.79	55.50	-10	538	-1.86%
2021/12/02	3	55.13	6	55.33	55.20	-3	500	-0.60%
2021/12/01	51	55.63	38	55.26	55.30	13	470	2.76%
2021/11/30	11	52.51	4	52.95	53.20	7	374	1.87%
2021/11/29	0	0.00	1	51.60	52.00	-1	358	-0.28%
2021/11/26	2	52.20	1	51.40	52.20	1	354	0.28%
2021/11/24	1	52.30	0	0.00	52.50	1	349	0.29%
2021/11/22	1	52.20	0	0.00	52.20	1	355	0.28%
2021/11/18	2.1	52.80	0	0.00	52.50	2.1	358	0.58%
2021/11/17	6	52.50	0	0.00	52.60	6	358	1.68%
2021/11/16	2	52.50	0	0.00	52.30	2	361	0.55%
2021/11/15	0	0.00	4	52.13	52.40	-4	375	-1.07%
2021/11/10	0	0.00	1	51.50	51.70	-1	396	-0.25%
2021/11/09	2	51.00	1	51.40	51.50	1	409	0.24%
2021/11/05	1	51.80	1	51.30	51.30	0	425	0.00%
2021/11/04	0	0.00	10	51.70	51.40	-10	435	-2.30%
2021/11/03	10.1	51.20	0	0.00	51.00	10.1	462	2.19%
2021/11/02	5	50.40	0	0.00	50.00	5	501	1.00%
2021/10/29	1	50.30	0	0.00	50.40	1	564	0.18%
2021/10/25	1	49.85	0	0.00	49.85	1	603	0.17%
2021/10/22	1	49.90	1	50.00	50.00	0	630	0.00%
2021/10/21	0	0.00	1	49.80	50.50	-1	665	-0.15%
2021/10/18	0	0.00	1	49.50	49.50	-1	791	-0.13%
2021/10/15	0	0.00	0.1	49.75	49.60	-0.1	807	-0.01%
2021/10/14	1	49.15	0.4	49.40	49.15	0.6	822	0.07%
2021/10/12	1	49.55	0	0.00	49.55	1	842	0.12%
2021/10/07	0	0.00	1	49.90	50.40	-1	879	-0.11%
2021/10/06	0	0.00	1	49.50	49.20	-1	918	-0.11%
2021/10/05	1	49.00	0	0.00	49.85	1	945	0.11%
2021/10/04	3	49.98	0	0.00	49.70	3	969	0.31%
2021/10/01	1	50.60	0	0.00	50.60	1	987	0.10%
2021/09/29	1	51.20	0	0.00	51.30	1	1,085	0.09%
2021/09/28	0.1	51.90	0	0.00	52.10	0.1	1,171	0.01%
2021/09/23	2	51.70	0	0.00	51.50	2	1,479	0.14%
2021/09/16	1	51.20	0	0.00	51.10	1	1,517	0.07%
2021/09/14	11	51.62	5	51.60	51.40	6	1,534	0.39%
2021/09/13	0	0.00	1	51.20	51.50	-1	1,542	-0.06%
2021/09/10	1	51.10	0	0.00	51.30	1	1,555	0.06%
2021/09/09	1	50.10	0	0.00	50.70	1	1,582	0.06%
2021/09/08	0.1	50.50	0	0.00	50.30	0.1	1,601	0.01%
2021/09/07	0	0.00	1	51.00	50.90	-1	1,604	-0.06%
2021/09/01	1	51.20	0	0.00	51.40	1	1,616	0.06%
2021/08/27	0.1	51.20	0	0.00	50.80	0.1	1,632	0.01%
2021/08/26	3	50.73	1	50.90	50.80	2	1,633	0.12%
2021/08/25	1	50.60	1	51.00	50.90	0	1,641	0.00%
2021/08/24	1	49.95	0	0.00	49.80	1	1,647	0.06%
2021/08/20	1	49.30	0	0.00	49.10	1	1,661	0.06%
2021/08/19	3.1	49.45	0	0.00	49.30	3.1	1,661	0.19%
2021/08/18	0.1	49.90	0	0.00	51.10	0.1	1,654	0.01%
2021/08/16	1.1	50.26	0	0.00	49.95	1.1	1,670	0.07%
2021/08/13	1	51.00	0	0.00	50.80	1	1,672	0.06%
2021/08/12	1	52.20	1	51.90	52.00	0	1,671	0.00%
2021/08/11	1	51.40	0	0.00	51.40	1	1,685	0.06%
2021/08/10	4.2	52.33	0	0.00	52.30	4.2	1,699	0.25%
2021/08/09	1	53.00	0	0.00	53.00	1	1,733	0.06%
2021/08/06	4.5	56.96	10	57.00	56.90	-5.5	1,746	-0.31%
2021/08/05	11	57.03	4	57.15	57.00	7	1,743	0.40%
2021/08/04	1	57.60	0	0.00	57.60	1	1,778	0.06%
2021/08/03	12	57.59	0	0.00	57.70	12	1,819	0.66%
2021/08/02	4	57.23	1	57.30	57.30	3	1,871	0.16%
2021/07/30	3	57.00	0	0.00	56.80	3	1,940	0.15%
2021/07/28	7	57.17	5	57.42	57.70	2	1,970	0.10%
2021/07/27	2	59.75	1	58.90	58.70	1	2,005	0.05%
2021/07/26	4.1	59.50	13.5	60.01	59.80	-9.5	2,035	-0.46%
2021/07/23	2	58.90	3	59.13	58.90	-1	2,062	-0.05%
2021/07/22	0	0.00	6	58.55	58.00	-6	2,081	-0.29%
2021/07/21	2	57.70	11	57.46	57.10	-9	2,117	-0.43%
2021/07/20	5	57.64	0	0.00	57.50	5	2,235	0.22%
2021/07/19	0	0.00	11	58.63	58.50	-11	2,366	-0.46%
2021/07/16	3	58.63	0	0.00	58.60	3	2,476	0.12%
2021/07/15	0	0.00	15	58.91	58.80	-15	2,556	-0.59%
2021/07/14	7	58.00	2	58.00	58.00	5	2,650	0.19%
2021/07/13	14	58.84	2	59.10	57.40	12	2,696	0.44%
2021/07/12	3	58.87	7	59.03	58.60	-4	2,682	-0.15%
2021/07/09	6	58.75	5	58.72	59.10	1	2,660	0.04%
2021/07/08	7	58.79	3	58.87	58.70	4	2,660	0.15%
2021/07/07	11	59.02	7	58.94	58.60	4	2,660	0.15%
2021/07/06	8	58.80	7	58.77	58.40	1	2,634	0.04%
2021/07/05	21.1	58.10	16	58.50	58.50	5.1	2,619	0.19%
2021/07/02	11	56.69	6	56.82	57.40	5	2,582	0.19%
2021/07/01	17	57.68	3	57.33	57.50	14	2,563	0.55%
2021/06/30	4	58.50	12	58.42	60.50	-8	2,486	-0.32%
2021/06/29	8	56.08	4	56.23	55.70	4	2,319	0.17%
2021/06/28	0	0.00	1	55.50	55.40	-1	2,310	-0.04%
2021/06/25	0	0.00	5	55.50	54.90	-5	2,310	-0.22%
2021/06/24	4	55.15	1	55.00	55.00	3	2,313	0.13%
2021/06/23	0	0.00	4	54.70	54.70	-4	2,320	-0.17%
2021/06/22	4	54.33	3	54.67	54.00	1	2,327	0.04%
2021/06/21	5	54.84	2	55.10	54.60	3	2,332	0.13%
2021/06/18	24	55.97	12.1	55.67	55.60	11.9	2,331	0.51%
2021/06/17	0	0.00	2	54.45	55.10	-2	2,319	-0.09%
2021/06/16	1	53.90	0	0.00	53.90	1	2,322	0.04%
2021/06/15	2	53.60	6	53.85	53.90	-4	2,358	-0.17%
2021/06/11	4	53.28	3	53.70	53.20	1	2,369	0.04%
2021/06/10	1	52.70	0	0.00	53.40	1	2,443	0.04%
2021/06/08	1	52.70	0	0.00	52.70	1	2,502	0.04%
2021/06/04	2	52.80	0	0.00	52.60	2	2,564	0.08%
2021/06/03	3	53.23	4	53.38	53.20	-1	2,579	-0.04%
2021/06/02	10	53.57	1	53.60	53.00	9	2,605	0.35%
2021/06/01	0	0.00	14	53.34	53.50	-14	2,621	-0.53%
2021/05/31	1	53.60	5	53.50	53.20	-4	2,653	-0.15%
2021/05/28	4	53.00	0	0.00	52.90	4	2,667	0.15%
2021/05/27	0	0.00	1	52.40	52.30	-1	2,689	-0.04%
2021/05/25	7	52.93	2	53.25	52.50	5	2,717	0.18%
2021/05/24	0	0.00	1	51.20	51.70	-1	2,745	-0.04%
2021/05/21	20	51.95	20	51.42	51.40	0	2,858	0.00%
2021/05/20	0	0.00	3	50.70	50.70	-3	2,884	-0.10%
2021/05/19	2.1	50.85	4	51.05	51.10	-2	2,908	-0.07%
2021/05/18	0	0.00	1	50.80	51.30	-1	2,904	-0.03%
2021/05/17	6	49.13	5.1	48.81	47.80	1	2,908	0.03%
2021/05/14	1	51.40	3	51.70	51.50	-2	2,883	-0.07%
2021/05/13	5	51.14	1	51.20	51.00	4	2,841	0.14%
2021/05/12	9	52.84	7	53.16	52.30	2	2,799	0.07%
2021/05/11	17	56.41	10	56.21	55.40	7	2,730	0.26%
2021/05/10	36	60.19	38	59.95	59.70	-2	2,672	-0.07%
2021/05/07	21	58.87	22	58.80	59.80	-1	2,622	-0.04%
2021/05/06	1	56.30	2	55.60	55.40	-1	2,556	-0.04%
2021/05/05	6.1	56.56	1	56.40	55.50	5.1	2,536	0.20%
2021/05/04	5	56.96	26	55.88	56.50	-21	2,515	-0.83%
2021/05/03	30	59.22	22	59.26	58.60	8	2,463	0.32%
2021/04/29	6.1	61.93	9	61.80	61.20	-2.9	2,412	-0.12%
2021/04/28	3	60.40	2	60.70	61.40	1	2,339	0.04%
2021/04/27	5.1	60.20	12	60.65	61.00	-7	2,310	-0.30%
2021/04/26	15	61.39	26.1	61.11	61.50	-11.1	2,250	-0.49%
2021/04/23	12	58.71	19.2	59.25	60.10	-7.2	2,127	-0.34%
2021/04/22	19.5	58.39	44	58.40	56.50	-24.5	2,006	-1.22%
2021/04/21	16	57.84	11	58.17	58.20	5	1,903	0.26%
2021/04/20	21	57.38	4	57.58	57.80	17	1,833	0.93%
2021/04/19	43.1	55.55	31	55.60	55.40	12.1	1,743	0.69%
2021/04/16	6.9	54.27	5	54.10	54.10	1.9	1,720	0.11%
2021/04/15	0	0.00	4	53.45	53.20	-4	1,761	-0.23%
2021/04/14	2	52.45	1	52.70	53.20	1	1,812	0.06%
2021/04/13	3	54.47	7	54.83	53.80	-4	1,883	-0.21%
2021/04/12	4	55.20	4	54.93	54.90	0	2,036	0.00%
2021/04/09	2	55.45	4	55.10	55.10	-2	2,016	-0.10%
2021/04/08	2	55.10	5	55.42	55.60	-3	1,999	-0.15%
2021/04/07	1	54.20	1	54.10	54.40	0	1,959	0.00%
2021/04/06	1	53.60	1	53.60	53.70	0	1,967	0.00%
2021/04/01	1	53.10	1	53.10	53.20	0	1,962	0.00%
2021/03/31	2	53.10	0	0.00	52.90	2	1,974	0.10%
2021/03/30	5	53.40	6	53.27	53.20	-1	2,058	-0.05%
2021/03/29	3	53.53	0	0.00	53.30	3	2,091	0.14%
2021/03/26	0	0.00	4	52.98	53.30	-4	2,090	-0.19%
2021/03/25	4	52.93	0	0.00	52.90	4	2,080	0.19%
2021/03/24	1	53.10	0	0.00	53.10	1	2,077	0.05%
2021/03/23	3	53.87	4	53.98	53.50	-1	2,073	-0.05%
2021/03/22	2	53.70	0	0.00	54.30	2	2,069	0.10%
2021/03/19	2	54.25	1	54.20	54.20	1	2,071	0.05%
2021/03/18	3	55.80	1	55.20	55.30	2	2,078	0.10%
2021/03/17	2	55.30	12	55.48	55.40	-10	2,070	-0.48%
2021/03/16	2	55.25	3	55.67	55.00	-1	2,118	-0.05%
2021/03/15	2	54.90	8	54.64	55.00	-6	2,204	-0.27%
2021/03/12	13	54.12	6	54.07	53.90	7	2,162	0.32%
2021/03/11	11	54.59	8	54.03	53.70	3	2,151	0.14%
2021/03/10	1	53.50	1	53.00	53.00	0	2,107	0.00%
2021/03/09	1	53.40	0	0.00	53.60	1	2,105	0.05%
2021/03/08	3	53.17	1	54.50	52.90	2	2,094	0.10%
2021/03/05	1	52.70	2	53.30	53.70	-1	2,071	-0.05%
2021/03/04	2	53.65	2	54.10	53.50	0	2,057	0.00%
2021/03/03	0	0.00	3	53.37	53.40	-3	2,025	-0.15%
2021/03/02	4	53.30	4	53.40	52.80	0	2,008	0.00%
2021/02/26	1	52.10	3	52.70	52.90	-2	1,999	-0.10%
2021/02/25	2	53.00	6.1	53.09	52.70	-4.1	2,025	-0.20%
2021/02/24	12	52.56	11	52.93	52.60	1	2,060	0.05%
2021/02/23	12.1	53.62	4	52.95	53.60	8.1	2,117	0.38%
2021/02/22	12	52.48	4	52.33	52.00	8	2,000	0.40%
2021/02/19	0	0.00	27	51.11	51.50	-27	1,965	-1.37%
2021/02/18	0	0.00	5	50.34	50.60	-5	1,930	-0.26%
2021/02/17	3	50.12	13	50.48	50.30	-10	1,922	-0.52%
2021/02/05	2	48.85	8	49.01	49.05	-6	1,895	-0.32%
2021/02/04	0	0.00	1	47.75	47.95	-1	1,886	-0.05%
2021/02/03	1	47.95	0	0.00	47.60	1	1,901	0.05%
2021/02/02	1	47.30	3	47.72	47.70	-2	1,909	-0.10%
2021/02/01	2	46.80	1	46.80	47.05	1	1,912	0.05%
2021/01/29	3.2	47.79	1	48.20	47.45	2.2	1,902	0.12%
2021/01/28	3	48.12	2	48.25	48.10	1	1,892	0.05%
2021/01/27	0	0.00	0.1	48.90	48.70	-0.1	1,894	0.00%
2021/01/26	9	48.72	1	49.50	48.65	8	1,926	0.42%
2021/01/25	3	49.20	1	49.40	49.20	2	1,921	0.10%
2021/01/22	2	48.50	8	48.55	48.75	-6	1,918	-0.31%
2021/01/21	17	48.46	0	0.00	48.60	17	1,912	0.89%
2021/01/20	8	49.45	1	49.45	48.95	7	1,904	0.37%
2021/01/19	5	50.70	8	50.40	50.30	-3	1,886	-0.16%
2021/01/18	1	49.50	3	50.20	50.20	-2	1,890	-0.11%
2021/01/15	13	50.92	0	0.00	50.80	13	1,878	0.69%
2021/01/14	3	51.70	7	51.56	51.90	-4	1,876	-0.21%
2021/01/13	5	51.00	3	51.33	51.10	2	1,860	0.11%
2021/01/12	5	50.98	1	50.90	50.50	4	1,847	0.22%
2021/01/11	0	0.00	2	52.10	51.60	-2	1,829	-0.11%
2021/01/08	11	52.08	8	52.29	51.80	3	1,795	0.17%
2021/01/07	10	52.17	5	51.68	52.30	5	1,734	0.29%
2021/01/06	14	52.34	12	51.77	51.70	2	1,712	0.12%
2021/01/05	33	52.40	22	52.23	52.50	11	1,615	0.68%
2021/01/04	1	50.60	4	50.58	50.60	-3	1,440	-0.21%
2020/12/31	1	50.30	0	0.00	50.20	1	1,431	0.07%
2020/12/29	2	50.45	4	50.73	50.30	-2	1,403	-0.14%
2020/12/28	0	0.00	1	50.10	50.10	-1	1,372	-0.07%
2020/12/25	0	0.00	1	50.20	50.20	-1	1,359	-0.07%
2020/12/24	11	51.01	11	50.90	50.70	0	1,341	0.00%
2020/12/23	4	49.53	7	49.53	49.55	-3	1,247	-0.24%
2020/12/22	3	48.45	10	48.26	47.85	-7	1,210	-0.58%
2020/12/18	1	48.65	6	48.70	48.65	-5	1,204	-0.42%
2020/12/17	2	49.10	0	0.00	49.15	2	1,196	0.17%
2020/12/15	2	50.00	1	49.50	49.40	1	1,183	0.08%
2020/12/14	10	50.86	2	50.70	50.60	8	1,166	0.69%
2020/12/11	4	50.14	3	50.70	49.80	1	1,138	0.09%
2020/12/10	4	50.28	3.2	50.68	50.20	0.8	1,103	0.07%
2020/12/09	31	50.71	36.1	50.56	51.60	-5.1	1,035	-0.49%
2020/12/08	1	48.05	0	0.00	48.20	1	869	0.11%
2020/12/07	5	47.96	0	0.00	47.95	5	865	0.58%
2020/12/04	1	48.15	1	48.25	48.15	0	856	0.00%
2020/12/03	2	48.03	8	48.44	48.25	-6	850	-0.71%
2020/12/02	2	48.13	3	48.17	48.10	-1	834	-0.12%
2020/12/01	1	48.20	3.6	47.91	47.90	-2.6	826	-0.32%
2020/11/30	3	48.03	6	48.11	47.80	-3	820	-0.37%
2020/11/27	3	48.05	0	0.00	47.80	3	809	0.37%
2020/11/26	1	47.60	4	47.65	47.80	-3	807	-0.37%
2020/11/25	2	48.23	2	48.58	47.90	0	800	0.00%
2020/11/24	8	48.76	5.1	48.89	48.35	2.9	780	0.37%
2020/11/23	5	48.64	2	48.78	48.40	3	734	0.41%
2020/11/20	13	47.70	14.5	48.02	48.55	-1.5	684	-0.21%
2020/11/19	0	0.00	1	45.90	46.15	-1	577	-0.17%
2020/11/18	3	46.18	0	0.00	46.05	3	577	0.52%
2020/11/16	0	0.00	2	46.43	46.15	-2	604	-0.33%
2020/11/13	1	46.10	0	0.00	46.10	1	610	0.16%
2020/11/12	1	46.45	1	46.70	46.50	0	609	0.00%
2020/11/11	0	0.00	7	46.79	47.05	-7	604	-1.16%
2020/11/10	1	45.85	0	0.00	45.90	1	593	0.17%
2020/11/09	1	46.25	28	46.18	46.25	-27	585	-4.61%
2020/11/06	0	0.00	10	46.00	46.00	-10	581	-1.72%
2020/11/05	1	45.85	0	0.00	45.90	1	583	0.17%
2020/11/03	5	46.30	2	46.30	45.95	3	586	0.51%
2020/10/30	2	45.80	0	0.00	44.90	2	568	0.35%
2020/10/28	2	45.50	0	0.00	45.20	2	566	0.35%
2020/10/27	0	0.00	3	45.72	46.00	-3	567	-0.53%
2020/10/26	0	0.00	3	45.35	45.85	-3	564	-0.53%
2020/10/23	3	44.80	0	0.00	44.80	3	558	0.54%
2020/10/22	3	44.37	0	0.00	44.65	3	572	0.52%
2020/10/19	1	45.35	3	45.45	45.35	-2	579	-0.35%
2020/10/15	3	45.00	4	44.75	44.85	-1	579	-0.17%
2020/10/14	5	45.63	0	0.00	45.05	5	579	0.86%
2020/09/25	0.1	43.15	0	0.00	42.85	0.1	884	0.01%
2020/09/24	4	43.23	0	0.00	43.20	4	897	0.45%
2020/09/22	2	45.10	1	45.15	44.90	1	925	0.11%
2020/09/18	0	0.00	3	45.35	45.50	-3	957	-0.31%
2020/09/16	2.1	44.85	0	0.00	44.85	2.1	1,003	0.20%
2020/09/14	2	45.05	0	0.00	45.40	2	1,038	0.19%
2020/09/11	1	44.65	0	0.00	44.65	1	1,050	0.10%
2020/09/07	1	45.00	0	0.00	44.90	1	1,084	0.09%
2020/09/01	1	45.35	0	0.00	45.40	1	1,164	0.09%
2020/08/31	2	45.65	1	46.00	45.35	1	1,195	0.08%
2020/08/28	1	45.85	0	0.00	45.70	1	1,227	0.08%
2020/08/27	3	45.98	0	0.00	45.80	3	1,275	0.24%
2020/08/25	0	0.00	1	45.95	45.70	-1	1,363	-0.07%
2020/08/24	1	45.40	0	0.00	45.40	1	1,368	0.07%
2020/08/21	0	0.00	1	45.10	45.15	-1	1,381	-0.07%
2020/08/20	5	44.43	2	45.05	44.05	3	1,397	0.21%
2020/08/19	8	46.59	0	0.00	46.30	8	1,384	0.58%
2020/08/18	2	47.40	0	0.00	47.15	2	1,391	0.14%
2020/08/17	1	47.20	0	0.00	47.45	1	1,414	0.07%
2020/08/14	2	47.03	6	46.96	46.95	-4	1,427	-0.28%
2020/08/13	0	0.00	6	47.15	47.10	-6	1,440	-0.42%
2020/08/12	0	0.00	2	47.10	47.20	-2	1,455	-0.14%
2020/08/11	6	47.68	2	47.83	47.50	4	1,483	0.27%
2020/08/10	5.1	47.94	0.4	47.75	47.65	4.6	1,529	0.30%
2020/08/06	14	48.41	10	47.85	47.80	4	1,603	0.25%
2020/08/05	2	48.20	1	48.35	48.40	1	1,669	0.06%
2020/08/04	6	47.67	0	0.00	47.50	6	1,702	0.35%
2020/08/03	0	0.00	4	47.66	47.55	-4	1,781	-0.22%
2020/07/31	8	47.11	1	47.10	47.40	7	1,791	0.39%
2020/07/30	1	46.65	0	0.00	46.75	1	1,802	0.06%
2020/07/29	2	46.13	4	46.03	46.05	-2	1,844	-0.11%
2020/07/28	1	46.25	0	0.00	46.20	1	1,852	0.05%
2020/07/27	1	46.20	6	46.58	46.25	-5	1,880	-0.27%
2020/07/24	3	47.25	0	0.00	46.75	3	1,880	0.16%
2020/07/23	3	48.13	0	0.00	47.75	3	1,892	0.16%
2020/07/22	1	48.15	2	48.15	48.20	-1	1,915	-0.05%
2020/07/17	3	47.55	0	0.00	47.10	3	1,941	0.15%
2020/07/16	1	47.80	0	0.00	47.75	1	1,954	0.05%
2020/07/15	7	48.01	5	47.62	47.60	2	1,964	0.10%
2020/07/14	2	48.60	5	48.20	48.10	-3	1,980	-0.15%
2020/07/13	2	49.18	4	49.05	48.95	-2	1,988	-0.10%
2020/07/10	5	49.40	3	50.30	49.00	2	2,047	0.10%
2020/07/09	6	54.18	8	54.49	54.00	-2	1,988	-0.10%
2020/07/08	4	54.45	1	54.50	54.50	3	1,929	0.16%
2020/07/07	16	54.86	2	54.80	54.50	14	1,916	0.73%
2020/07/06	2	54.55	1	54.40	54.70	1	1,927	0.05%
2020/07/03	1	54.00	0	0.00	54.00	1	2,001	0.05%
2020/07/02	1	54.00	5	54.00	54.10	-4	2,061	-0.19%
2020/07/01	0	0.00	1	53.90	53.80	-1	2,075	-0.05%
2020/06/29	1	53.20	6	53.27	53.30	-5	2,085	-0.24%
2020/06/23	0	0.00	7	53.77	53.30	-7	2,148	-0.33%
2020/06/22	0	0.00	5	52.90	53.20	-5	2,147	-0.23%
2020/06/19	2	52.20	0	0.00	53.10	2	2,159	0.09%
2020/06/18	0	0.00	5	51.84	52.30	-5	2,163	-0.23%
2020/06/16	0	0.00	9	51.40	51.40	-9	2,195	-0.41%
2020/06/15	3	50.90	0	0.00	50.80	3	2,252	0.13%
2020/06/12	17	50.38	7	50.74	51.00	10	2,275	0.44%
2020/06/11	12	52.07	9	52.01	51.40	3	2,297	0.13%
2020/06/10	2	52.70	1	52.60	52.70	1	2,313	0.04%
2020/06/09	1	52.80	5	53.22	52.70	-4	2,371	-0.17%
2020/06/08	3	53.23	7	53.26	53.10	-4	2,403	-0.17%
2020/06/05	2	54.40	3.6	54.35	54.10	-1.6	2,400	-0.06%
2020/06/04	0	0.00	22	54.25	54.20	-22	2,401	-0.92%
2020/06/03	4	54.50	4	54.43	53.90	0	2,412	0.00%
2020/06/02	16	53.86	6	54.03	54.30	10	2,394	0.42%
2020/06/01	8	53.45	12	53.38	53.20	-4	2,360	-0.17%
2020/05/28	3	52.57	1	53.20	52.20	2	2,368	0.08%
2020/05/27	7	52.80	2	52.90	52.70	5	2,383	0.21%
2020/05/26	7	52.91	2	52.85	52.50	5	2,411	0.21%
2020/05/25	0	0.00	3	51.70	52.60	-3	2,453	-0.12%
2020/05/22	3	52.10	1	52.00	52.00	2	2,533	0.08%
2020/05/21	0	0.00	3	52.77	52.70	-3	2,567	-0.12%
2020/05/20	13	52.76	6	52.53	52.30	7	2,608	0.27%
2020/05/19	1	52.80	2	53.05	52.30	-1	2,652	-0.04%
2020/05/18	17	53.04	1	53.70	52.20	16	2,692	0.59%
2020/05/15	1	53.00	11	52.64	52.90	-10	2,771	-0.36%
2020/05/14	12	53.38	5	53.42	51.90	7	2,779	0.25%
2020/05/13	5	53.68	0	0.00	53.50	5	2,866	0.17%
2020/05/12	3	52.73	5	52.84	53.20	-2	2,868	-0.07%
2020/05/11	1	52.00	2	52.40	52.00	-1	2,880	-0.03%
2020/05/08	7	52.10	12	51.45	52.10	-5	2,933	-0.17%
2020/05/07	0	0.00	2	49.98	50.00	-2	2,865	-0.07%
2020/05/05	4	49.85	3.1	50.06	49.60	0.9	2,905	0.03%
2020/05/04	2	48.45	2	48.80	48.85	0	2,881	0.00%
2020/04/30	3	49.23	7	49.46	49.10	-4	2,895	-0.14%
2020/04/29	2	48.68	2	48.70	48.55	0	2,886	0.00%
2020/04/28	1	48.80	1	48.60	48.40	0	2,893	0.00%
2020/04/27	1	48.55	0	0.00	48.40	1	2,907	0.03%
2020/04/24	6	47.65	0	0.00	47.55	6	2,887	0.21%
2020/04/23	0	0.00	2	47.90	47.60	-2	2,884	-0.07%
2020/04/22	1	46.90	1	47.30	47.60	0	2,886	0.00%
2020/04/21	1	47.10	3	47.20	47.10	-2	2,872	-0.07%
2020/04/20	0	48.30	0	0.00	48.30	0	2,871	0.00%
2020/04/17	2	48.67	3	48.52	47.90	-1	2,870	-0.03%
2020/04/16	0	48.30	6	47.95	48.10	-6	2,852	-0.21%
2020/04/15	5	48.99	5	48.35	48.00	0	2,850	0.00%
2020/04/13	3	45.58	2	45.75	45.65	1	2,849	0.04%
2020/04/09	9	45.88	11	45.75	45.50	-2	3,030	-0.07%
2020/04/08	2	47.20	7	45.79	46.40	-5	2,999	-0.17%
2020/04/07	12	44.07	4	45.01	44.90	8	2,930	0.27%
2020/04/06	0	0.00	2	42.55	42.90	-2	2,996	-0.07%
2020/04/01	2	42.05	3	42.13	42.10	-1	2,991	-0.03%
2020/03/31	1	41.70	4	41.93	41.80	-3	3,007	-0.10%
2020/03/30	13	40.59	20	40.73	41.80	-7	3,026	-0.23%
2020/03/27	10	41.45	4	41.45	41.45	6	3,005	0.20%
2020/03/26	8	37.63	2	37.80	37.70	6	3,000	0.20%
2020/03/25	0	0.00	3	37.78	38.00	-3	3,053	-0.10%
2020/03/24	1	35.45	3	36.00	35.65	-2	3,080	-0.06%
2020/03/20	5	34.65	0	0.00	35.60	5	3,066	0.16%
2020/03/19	3	33.03	7	33.33	32.85	-4	3,032	-0.13%
2020/03/18	1	37.10	14	37.70	36.50	-13	2,986	-0.44%
2020/03/17	1	38.10	16	37.30	37.30	-15	2,963	-0.51%
2020/03/16	1	40.50	12	41.65	39.50	-11	2,938	-0.37%
2020/03/13	6	40.62	17	40.74	41.80	-11	2,913	-0.38%
2020/03/12	3	45.82	10	46.86	44.95	-7	2,938	-0.24%
2020/03/11	7	48.26	0	0.00	47.60	7	2,914	0.24%
2020/03/10	11	48.43	10	48.10	49.00	1	2,892	0.03%
2020/03/09	5	50.25	2	50.08	49.30	3	2,871	0.10%
2020/03/06	1	52.30	8	51.89	51.90	-7	2,881	-0.24%
2020/03/03	0	0.00	2	54.10	53.10	-2	2,928	-0.07%
2020/03/02	12	53.13	9	52.86	53.20	3	2,975	0.10%
2020/02/27	4	53.08	5	52.52	52.40	-1	2,950	-0.03%
2020/02/26	19	53.87	17	53.86	53.70	2	2,904	0.07%
2020/02/25	14	55.43	17	55.28	54.50	-3	2,847	-0.11%
2020/02/24	15	55.27	22	55.02	55.50	-7	2,752	-0.25%
2020/02/21	28	54.74	9.5	54.99	54.70	18.5	2,694	0.69%
2020/02/20	3	55.03	2	55.00	54.60	1	2,637	0.04%
2020/02/19	3	54.37	3	54.57	54.50	0	2,578	0.00%
2020/02/18	23	54.87	15	54.93	53.70	8	2,525	0.32%
2020/02/17	3	54.10	0	0.00	54.20	3	2,425	0.12%
2020/02/14	7	53.71	22	54.06	54.30	-15	2,397	-0.63%
2020/02/13	1	52.30	2	52.85	52.60	-1	2,278	-0.04%
2020/02/12	9	52.76	10	52.82	53.00	-1	2,250	-0.04%
2020/02/11	6	51.67	10	51.78	52.20	-4	2,212	-0.18%
2020/02/10	1	49.10	0	0.00	49.10	1	2,121	0.05%
2020/02/07	10	49.85	5	49.65	49.50	5	2,116	0.24%
2020/02/06	6	50.42	18	49.94	50.00	-12	2,101	-0.57%
2020/02/05	2	48.25	1	48.60	47.90	1	2,054	0.05%
2020/02/04	7	48.41	2	48.45	48.75	5	2,041	0.24%
2020/02/03	3	45.82	4	46.16	47.70	-1	2,032	-0.05%
2020/01/31	7	47.42	0	0.00	47.70	7	2,004	0.35%
2020/01/30	5	47.11	5	47.14	46.75	0	2,010	0.00%
2020/01/20	1	51.10	0	0.00	51.10	1	1,977	0.05%
2020/01/17	4	51.38	0	0.00	51.40	4	1,978	0.20%
2020/01/15	2	51.30	0	0.00	51.10	2	1,989	0.10%
2020/01/14	5	51.68	6.2	51.49	51.60	-1.2	1,992	-0.06%
2020/01/13	1	50.10	1	50.40	50.40	0	2,001	0.00%
2020/01/10	2	50.25	0	0.00	50.40	2	2,040	0.10%
2020/01/09	3	50.50	1	51.10	50.40	2	2,038	0.10%
2020/01/08	10	50.48	2	50.85	50.50	8	2,026	0.39%
2020/01/07	7	51.59	1	51.20	51.30	6	2,021	0.30%
2020/01/06	10	52.64	6	52.87	52.50	4	1,979	0.20%
2020/01/03	26	54.04	38	54.02	53.40	-12	1,944	-0.62%
2020/01/02	1	52.70	0	0.00	52.70	1	1,786	0.06%
2019/12/31	4.4	53.49	3	53.30	53.10	1.4	1,778	0.08%
2019/12/30	13	53.55	8	53.66	53.90	5	1,770	0.28%
2019/12/27	1	52.80	2	52.40	52.60	-1	1,636	-0.06%
2019/12/26	12	53.06	12	52.59	51.80	0	1,631	0.00%
2019/12/25	2	52.75	4	52.80	52.70	-2	1,671	-0.12%
2019/12/24	3	52.20	18	52.37	52.10	-15	1,639	-0.91%
2019/12/23	9	51.87	2	51.80	52.30	7	1,631	0.43%
2019/12/20	14	51.98	24	52.03	51.70	-10	1,617	-0.62%
2019/12/19	2	51.20	25	51.28	51.20	-23	1,545	-1.49%
2019/12/18	1	50.00	0	0.00	50.00	1	1,509	0.07%
2019/12/16	0	0.00	1	50.50	50.40	-1	1,552	-0.06%
2019/12/13	3	50.13	0	0.00	50.00	3	1,559	0.19%
2019/12/12	2	50.85	0	0.00	50.70	2	1,570	0.13%
2019/12/11	1	51.50	11	51.03	51.00	-10	1,574	-0.64%
2019/12/10	1	51.50	0	0.00	51.40	1	1,594	0.06%
2019/12/09	37	52.78	38	52.72	52.00	-1	1,610	-0.06%
2019/12/06	1	50.80	3	51.63	51.90	-2	1,520	-0.13%
2019/12/05	0	0.00	2	51.10	51.10	-2	1,506	-0.13%
2019/12/04	1	51.20	4	51.23	51.20	-3	1,506	-0.20%
2019/12/03	20	51.98	6	51.83	51.40	14	1,499	0.93%
2019/12/02	9	51.19	0.1	51.00	50.70	8.9	1,449	0.62%
2019/11/29	4	52.18	16	52.03	51.60	-12	1,442	-0.83%
2019/11/28	3	50.93	6	51.00	51.40	-3	1,381	-0.22%
2019/11/27	12	50.05	15.2	51.24	51.40	-3.2	1,439	-0.22%
2019/11/22	0	0.00	1	48.80	48.80	-1	1,427	-0.07%
2019/11/21	1	48.75	0	0.00	48.75	1	1,450	0.07%
2019/11/19	3	49.50	4	49.60	49.40	-1	1,460	-0.07%
2019/11/15	1	49.55	0	0.00	49.45	1	1,462	0.07%
2019/11/14	2	49.50	0	0.00	49.40	2	1,461	0.14%
2019/11/13	6	50.43	7	50.03	49.95	-1	1,460	-0.07%
2019/11/12	1	49.95	1.1	49.81	49.95	-0.1	1,435	0.00%
2019/11/11	1	49.30	0	0.00	49.20	1	1,435	0.07%
2019/11/08	1	49.80	23	49.67	50.20	-22	1,422	-1.55%
2019/11/07	3	47.93	0	0.00	47.75	3	1,392	0.22%
2019/11/06	1	48.50	1	48.85	48.70	0	1,393	0.00%
2019/11/05	0	0.00	1	48.40	48.50	-1	1,413	-0.07%
2019/11/04	0	0.00	3	48.25	48.40	-3	1,433	-0.21%
2019/11/01	4	47.91	4.1	48.02	48.45	-0.1	1,460	-0.01%
2019/10/31	12	48.63	3.4	49.13	48.50	8.7	1,480	0.58%
2019/10/30	6	49.68	3	49.62	49.60	3	1,482	0.20%
2019/10/29	7	49.81	2	49.90	49.55	5	1,489	0.34%
2019/10/28	5	50.80	0	0.00	50.70	5	1,496	0.33%
2019/10/25	0	0.00	1	51.50	51.30	-1	1,498	-0.07%
2019/10/24	1	52.20	5	51.68	51.70	-4	1,497	-0.27%
2019/10/22	1	50.80	1	51.10	50.90	0	1,476	0.00%
2019/10/21	12	51.97	5	51.56	51.30	7	1,479	0.47%
2019/10/18	6	51.58	3	51.27	51.00	3	1,467	0.20%
2019/10/16	3	50.13	3	50.43	50.10	0	1,436	0.00%
2019/10/15	2	51.35	9	51.22	50.90	-7	1,432	-0.49%
2019/10/14	1	50.60	0	0.00	50.70	1	1,407	0.07%
2019/10/09	0	0.00	5	50.00	50.00	-5	1,417	-0.35%
2019/10/08	5	50.60	4	50.00	49.85	1	1,415	0.07%
2019/10/07	8	50.90	5	50.86	50.80	3	1,431	0.21%
2019/10/04	6	50.73	6	50.56	51.00	0	1,431	0.00%
2019/10/03	2	49.85	4	50.03	50.20	-2	1,446	-0.14%
2019/10/02	7	50.25	1	50.50	50.50	6	1,550	0.39%
2019/10/01	19	50.59	19	50.95	50.40	0	1,711	0.00%
2019/09/27	0	0.00	1.4	49.91	49.10	-1.4	1,723	-0.08%
2019/09/26	5	49.26	6	49.17	49.45	-1	1,733	-0.06%
2019/09/25	6	47.83	1.3	47.88	47.95	4.7	1,722	0.27%
2019/09/24	0	0.00	1	48.95	48.65	-1	1,741	-0.06%
2019/09/23	3	49.12	10.2	49.44	49.05	-7.2	1,743	-0.41%
2019/09/20	11	49.46	0	0.00	49.35	11	1,735	0.63%
2019/09/18	5	50.90	1	51.00	50.60	4	1,701	0.24%
2019/09/17	0	0.00	1	51.00	50.60	-1	1,714	-0.06%
2019/09/16	1	49.85	2	49.68	49.75	-1	1,720	-0.06%
2019/09/12	0.4	50.00	4	50.08	49.95	-3.7	1,737	-0.21%
2019/09/11	2	49.08	1	49.35	49.40	1	1,713	0.06%
2019/09/10	0	0.00	1	48.50	48.30	-1	1,688	-0.06%
2019/09/06	1	48.45	1	48.35	48.30	0	1,685	0.00%
2019/09/04	0	0.00	1	47.80	48.00	-1	1,670	-0.06%
2019/09/03	1	47.80	0	0.00	47.80	1	1,671	0.06%
2019/09/02	0	0.00	1	48.50	48.35	-1	1,662	-0.06%
2019/08/30	11	48.59	16	48.68	47.50	-5	1,648	-0.30%
2019/08/29	1	47.40	1	47.90	46.85	0	1,568	0.00%
2019/08/28	5	47.49	4	47.45	47.40	1	1,555	0.06%
2019/08/27	1.3	46.50	13	45.86	46.50	-11.7	1,528	-0.77%
2019/08/26	0	0.00	1	44.95	44.90	-1	1,502	-0.07%
2019/08/23	1	44.15	0	0.00	44.15	1	1,483	0.07%
2019/08/22	1	43.85	11	43.79	43.70	-10	1,482	-0.67%
2019/08/21	1	44.35	0	0.00	44.15	1	1,479	0.07%
2019/08/19	0	0.00	2	44.25	44.20	-2	1,477	-0.14%
2019/08/15	2	43.15	0.5	43.80	43.30	1.5	1,474	0.10%
2019/08/14	5	45.10	0	0.00	44.20	5	1,478	0.34%
2019/08/12	1.3	44.05	2	43.75	45.25	-0.7	1,469	-0.05%
2019/08/08	2	43.60	4	43.51	43.75	-2	1,459	-0.14%
2019/08/07	2	43.65	2	44.25	43.05	0	1,459	0.00%
2019/08/06	4	43.65	12.1	43.51	44.85	-8.1	1,454	-0.55%
2019/08/05	7	45.41	2	46.05	45.00	5	1,455	0.34%
2019/08/02	6	47.56	1	47.45	47.05	5	1,448	0.35%
2019/08/01	4	48.91	3	49.00	48.85	1	1,449	0.07%
2019/07/31	3	49.72	0	0.00	49.70	3	1,440	0.21%
2019/07/30	1	50.40	2	50.60	50.10	-1	1,432	-0.07%
2019/07/29	2	49.63	2	50.30	49.65	0	1,422	0.00%
2019/07/25	3	50.07	1.1	50.10	50.10	1.9	1,414	0.13%
2019/07/24	1	50.00	2	50.75	50.10	-1	1,415	-0.07%
2019/07/23	3	50.10	0	0.00	50.00	3	1,440	0.21%
2019/07/22	4	49.78	3	49.80	49.60	1	1,445	0.07%
2019/07/19	1	50.10	5	50.32	50.10	-4	1,440	-0.28%
2019/07/18	10	50.22	8	50.24	50.00	2	1,438	0.14%
2019/07/17	6	51.20	1	51.60	50.90	5	1,430	0.35%
2019/07/16	6.3	51.46	21.1	51.49	51.40	-14.8	1,434	-1.03%
2019/07/15	5	50.82	7.1	50.89	50.80	-2.1	1,438	-0.14%
2019/07/12	2	51.85	0	0.00	51.70	2	1,466	0.14%
2019/07/11	12	51.94	1	51.70	51.60	11	1,529	0.72%
2019/07/10	2	52.25	3	52.30	52.30	-1	1,523	-0.07%
2019/07/09	17	52.58	15	53.01	52.20	2	1,521	0.13%
2019/07/08	21	54.15	8	54.03	53.80	13	1,504	0.86%
2019/07/05	32	60.02	21	60.00	60.30	11	1,450	0.76%
2019/07/04	25	59.42	8	59.53	59.60	17	1,338	1.27%
2019/07/03	3	58.70	1	58.90	58.70	2	1,374	0.15%
2019/07/02	1	58.70	1	58.80	58.70	0	1,382	0.00%
2019/07/01	1	58.40	4	58.08	58.40	-3	1,420	-0.21%
2019/06/28	0	0.00	2	57.65	57.40	-2	1,415	-0.14%
2019/06/27	1	57.40	0	0.00	57.40	1	1,449	0.07%
2019/06/24	0	0.00	1	57.60	57.60	-1	1,561	-0.06%
2019/06/21	13	56.82	0	0.00	56.70	13	1,645	0.79%
2019/06/20	2	56.20	3	55.77	55.90	-1	1,630	-0.06%
2019/06/19	5	54.82	0	0.00	55.10	5	1,651	0.30%
2019/06/18	1	54.40	0	0.00	54.40	1	1,679	0.06%
2019/06/17	5	54.40	5	54.28	54.80	0	1,697	0.00%
2019/06/13	0	0.00	1	53.40	53.20	-1	1,708	-0.06%
2019/06/12	2	53.50	0	0.00	53.30	2	1,731	0.12%
2019/06/11	0	0.00	3	53.40	53.40	-3	1,743	-0.17%
2019/06/06	1	52.50	17	52.52	52.40	-16	1,762	-0.91%
2019/06/04	1	53.20	1	53.20	53.10	0	1,779	0.00%
2019/06/03	0	0.00	1	53.10	53.10	-1	1,801	-0.06%
2019/05/31	1	53.40	4	53.58	53.50	-3	1,812	-0.17%
2019/05/30	3	53.20	7	53.09	53.30	-4	1,819	-0.22%
2019/05/29	0	0.00	1	53.00	52.70	-1	1,829	-0.05%
2019/05/28	2	52.50	3	52.70	52.70	-1	1,881	-0.05%
2019/05/24	1	51.90	0	0.00	52.00	1	1,948	0.05%
2019/05/22	0	0.00	2	52.65	52.50	-2	2,104	-0.10%
2019/05/21	2	51.95	0	0.00	52.40	2	2,164	0.09%
2019/05/17	4	53.00	0	0.00	52.10	4	2,214	0.18%
2019/05/15	3	53.30	2	53.40	53.60	1	2,291	0.04%
2019/05/14	6.5	52.01	1	51.50	52.50	5.5	2,452	0.22%
2019/05/13	5	53.98	6	52.90	52.80	-1	2,486	-0.04%
2019/05/10	1	54.80	0	0.00	55.00	1	2,471	0.04%
2019/05/09	1	55.80	0	0.00	55.70	1	2,456	0.04%
2019/05/08	4	56.68	5	56.70	56.80	-1	2,434	-0.04%
2019/05/07	2	57.40	0	0.00	57.40	2	2,445	0.08%
2019/05/06	1	57.20	24.1	57.68	57.10	-23.1	2,463	-0.94%
2019/05/03	3	58.07	0	0.00	58.00	3	2,447	0.12%
2019/05/02	0	0.00	2	58.00	58.00	-2	2,449	-0.08%
2019/04/30	4	57.80	0	0.00	58.10	4	2,447	0.16%
2019/04/29	0	0.00	5.1	58.23	57.60	-5.1	2,456	-0.21%
2019/04/25	2	58.60	0	0.00	58.60	2	2,436	0.08%
2019/04/24	0	0.00	2	59.20	58.80	-2	2,440	-0.08%
2019/04/23	2	59.05	0	0.00	58.90	2	2,455	0.08%
2019/04/22	3	59.53	0	0.00	59.40	3	2,452	0.12%
2019/04/19	0	0.00	3	59.53	59.40	-3	2,472	-0.12%
2019/04/18	7	60.31	3	60.90	59.60	4	2,500	0.16%
2019/04/17	5	60.72	11	60.90	60.60	-6	2,526	-0.24%
2019/04/16	8	59.45	0	0.00	59.70	8	2,457	0.33%
2019/04/12	0	0.00	2	59.05	59.00	-2	2,484	-0.08%
2019/04/11	40	59.62	4	59.55	58.70	36	2,480	1.45%
2019/04/10	4	59.40	9	59.48	59.30	-5	2,428	-0.21%
2019/04/09	160	60.74	144	60.79	60.60	16	2,371	0.67%	大買/大賣/
2019/04/08	4	59.57	2	59.40	59.10	2	2,269	0.09%
2019/04/03	5	58.98	7.3	58.89	59.00	-2.3	2,251	-0.10%
2019/04/01	1	58.70	2	58.30	58.10	-1	2,198	-0.05%
2019/03/29	4	58.65	9	58.68	58.60	-5	2,161	-0.23%
2019/03/28	2	58.35	1	58.30	58.30	1	2,168	0.05%
2019/03/27	6	58.77	14	58.69	58.80	-8	2,160	-0.37%
2019/03/26	32	58.03	25	58.19	58.30	7	2,101	0.33%
2019/03/25	0.7	55.90	1	55.90	55.90	-0.4	2,016	-0.02%
2019/03/22	7	57.70	6	57.50	56.80	1	2,021	0.05%
2019/03/21	10	57.12	1	56.30	57.10	9	2,008	0.45%
2019/03/20	0	0.00	2	55.90	56.30	-2	2,032	-0.10%
2019/03/19	0	0.00	3	55.40	55.40	-3	2,080	-0.14%
2019/03/18	9	55.76	0	0.00	55.80	9	2,107	0.43%
2019/03/15	2	56.00	0	0.00	55.50	2	2,164	0.09%
2019/03/13	0	0.00	4	55.23	55.40	-4	2,337	-0.17%
2019/03/12	10	55.43	0	0.00	55.00	10	2,403	0.42%
2019/03/11	2	54.70	0	0.00	55.30	2	2,562	0.08%
2019/03/08	4	54.35	2	54.50	54.40	2	2,785	0.07%
2019/03/07	0	0.00	9	55.01	54.80	-9	2,860	-0.31%
2019/03/06	1	56.00	0	0.00	55.70	1	2,931	0.03%
2019/03/05	1	55.70	0	0.00	55.70	1	3,057	0.03%
2019/03/04	1	55.50	1.3	55.43	55.90	-0.3	3,084	-0.01%
2019/02/27	18	55.26	14	55.39	55.10	4	3,098	0.13%
2019/02/26	0	0.00	5	57.70	56.90	-5	3,068	-0.16%
2019/02/25	3	57.63	2	57.55	57.40	1	3,095	0.03%
2019/02/22	10	58.26	7.1	58.21	57.50	2.9	3,106	0.09%
2019/02/21	1	57.20	2	57.20	57.80	-1	3,052	-0.03%
2019/02/20	9	56.68	5	56.66	56.50	4	3,038	0.13%
2019/02/19	2	56.10	0	0.00	56.00	2	3,141	0.06%
2019/02/18	2	55.75	2	55.95	55.60	0	3,151	0.00%
2019/02/15	4	54.90	6	55.15	54.80	-2	3,167	-0.06%
2019/02/14	3	56.77	0	0.00	55.90	3	3,192	0.09%
2019/02/13	11	56.69	14	56.70	56.80	-3	3,200	-0.09%
2019/02/12	6	54.98	9	54.68	54.60	-3	3,108	-0.10%
2019/01/30	1	52.70	0.1	52.90	52.70	0.9	3,250	0.03%
2019/01/29	1	52.50	1	53.00	53.00	0	3,320	0.00%
2019/01/28	3	53.40	12	53.43	52.80	-9	3,383	-0.27%
2019/01/23	0	52.10	0	0.00	52.10	0	3,958	0.00%
2019/01/21	1	53.40	1	53.00	52.70	0	4,099	0.00%
2019/01/17	5	52.64	1	53.20	52.30	4	4,253	0.09%
2019/01/16	0	0.00	1	52.40	52.50	-1	4,318	-0.02%
2019/01/15	5	52.10	3	52.57	52.00	2	4,364	0.05%
2019/01/14	1	51.20	0	0.00	51.30	1	4,389	0.02%
2019/01/11	4	52.33	1	53.20	51.80	3	4,471	0.07%
2019/01/10	5	52.50	2	52.80	52.30	3	4,477	0.07%
2019/01/09	2	55.00	7	54.71	53.60	-5	4,494	-0.11%
2019/01/07	0	0.00	3	52.47	52.30	-3	4,606	-0.07%
2019/01/04	1	49.70	3	50.70	50.50	-2	4,730	-0.04%
2019/01/03	4	51.80	0	0.00	51.30	4	4,826	0.08%
2019/01/02	1	52.70	0	0.00	52.90	1	4,913	0.02%
2018/12/28	4	53.00	4	52.98	52.90	0	5,035	0.00%
2018/12/27	7	53.33	8	53.83	53.00	-1	5,177	-0.02%
2018/12/26	5	53.10	1	53.90	52.70	4	5,210	0.08%
2018/12/25	1	53.00	0	0.00	53.10	1	5,230	0.02%
2018/12/24	3	53.80	4	53.38	54.40	-1	5,259	-0.02%
2018/12/22	5	53.42	0	0.00	53.20	5	5,287	0.09%
2018/12/21	9	53.02	8	53.41	53.90	1	5,372	0.02%
2018/12/20	2	54.25	0	0.00	53.40	2	5,411	0.04%
2018/12/19	0	0.00	3	55.53	55.00	-3	5,432	-0.06%
2018/12/18	4	54.93	1	55.00	54.90	3	5,461	0.05%
2018/12/17	1	55.30	0	0.00	55.40	1	5,496	0.02%
2018/12/14	3	54.87	4	55.30	55.40	-1	5,569	-0.02%
2018/12/13	3	55.70	4.1	56.12	55.90	-1.1	5,612	-0.02%
2018/12/12	7	56.86	5	56.24	56.70	2	5,638	0.04%
2018/12/11	4	55.43	2	56.10	55.00	2	5,616	0.04%
2018/12/10	5	54.70	21	55.87	55.60	-16	5,704	-0.28%
2018/12/07	0	0.00	1	56.80	57.00	-1	5,715	-0.02%
2018/12/06	20	56.16	17	57.15	55.90	3	5,769	0.05%
2018/12/05	11	58.89	13	58.81	59.10	-2	5,686	-0.04%
2018/12/04	59	61.02	59	61.09	60.10	0	5,716	0.00%
2018/12/03	27	61.00	40	59.57	61.40	-13	5,670	-0.23%
2018/11/30	5	55.26	6	55.57	55.90	-1	5,484	-0.02%
2018/11/29	9	55.22	8.1	55.27	54.10	0.9	5,439	0.02%
2018/11/28	23	54.98	9	54.18	54.60	14	5,432	0.26%
2018/11/27	1	53.00	2	53.20	53.30	-1	5,418	-0.02%
2018/11/26	0	0.00	4.2	52.53	52.20	-4.2	5,449	-0.08%
2018/11/23	2	52.10	3	51.60	51.60	-1	5,541	-0.02%
2018/11/22	15	53.41	11	53.23	52.00	4	5,623	0.07%
2018/11/21	2	52.35	5	52.74	53.00	-3	5,673	-0.05%
2018/11/20	4	52.65	5	52.52	52.40	-1	5,798	-0.02%
2018/11/19	15	52.90	18	53.04	53.10	-3	5,830	-0.05%
2018/11/16	21	53.45	8	53.29	52.30	13	5,851	0.22%
2018/11/15	1	52.00	1	52.20	52.10	0	5,729	0.00%
2018/11/14	2	52.70	0	0.00	51.50	2	5,744	0.03%
2018/11/13	3	51.27	3	50.90	52.00	0	5,773	0.00%
2018/11/12	8	51.33	26	51.80	51.80	-18	5,901	-0.30%
2018/11/09	3	50.97	7	51.19	52.50	-4	6,046	-0.07%
2018/11/08	11	51.45	3	51.60	50.50	8	6,077	0.13%
2018/11/07	17	51.01	19	51.03	51.20	-2	6,133	-0.03%
2018/11/06	4	49.55	5	49.20	48.80	-1	6,293	-0.02%
2018/11/05	2	51.05	3	50.20	50.90	-1	6,329	-0.02%
2018/11/02	85	52.36	91	52.51	50.70	-6	6,343	-0.09%
2018/11/01	20	51.17	7	50.74	50.60	13	6,151	0.21%
2018/10/31	4	48.60	2	46.93	47.95	2	6,046	0.03%
2018/10/30	5	45.95	2	45.90	45.55	3	6,003	0.05%
2018/10/29	1	47.50	3	47.87	47.70	-2	6,061	-0.03%
2018/10/26	7	47.11	8	47.19	46.95	-1	6,170	-0.02%
2018/10/25	10	46.77	6.2	47.26	46.35	3.8	6,150	0.06%
2018/10/24	4	49.76	6	50.66	50.00	-2	6,195	-0.03%
2018/10/23	0	0.00	1	52.60	50.60	-1	6,234	-0.02%
2018/10/19	5	50.44	13.3	50.37	51.50	-8.3	6,228	-0.13%
2018/10/18	9	53.59	9	53.09	53.00	0	6,193	0.00%
2018/10/17	0	0.00	2	54.25	53.30	-2	6,244	-0.03%
2018/10/16	6	54.08	18	53.62	53.50	-12	6,289	-0.19%
2018/10/15	39	54.13	25	53.38	53.10	14	6,343	0.22%
2018/10/12	16	51.85	15	52.40	53.40	1	6,315	0.02%
2018/10/11	11	51.07	6	51.43	50.40	5	6,322	0.08%
2018/10/09	12	55.84	19	55.65	56.00	-7	6,321	-0.11%
2018/10/08	10	54.17	4	53.78	54.60	6	6,297	0.10%
2018/10/05	13	54.65	14	54.69	53.40	-1	6,270	-0.02%
2018/10/04	8	59.28	12	59.61	58.40	-4	6,226	-0.06%
2018/10/03	1	60.50	1	61.10	59.90	0	6,376	0.00%
2018/10/02	6	61.72	6	61.68	61.10	0	6,552	0.00%
2018/10/01	2	60.80	8	61.19	61.20	-6	6,768	-0.09%
2018/09/28	3	60.07	2	60.45	60.50	1	7,048	0.01%
2018/09/27	11	60.79	10	60.41	60.00	1	7,545	0.01%
2018/09/26	4	63.33	3	64.13	62.10	1	7,766	0.01%
2018/09/25	4	63.63	1	64.30	63.60	3	8,248	0.04%
2018/09/21	2	62.80	7	63.40	63.80	-5	8,413	-0.06%
2018/09/20	2	62.10	20.8	62.19	61.90	-18.8	8,557	-0.22%
2018/09/19	7	63.86	3.4	64.93	63.10	3.7	8,571	0.04%
2018/09/18	5	65.26	1	64.60	64.60	4	8,656	0.05%
2018/09/17	4	67.30	4	67.90	67.10	0	8,659	0.00%
2018/09/14	11	67.46	12	65.98	67.30	-1	8,694	-0.01%
2018/09/13	4.3	66.61	2.1	66.98	65.00	2.2	8,758	0.03%
2018/09/12	3	66.40	2	66.30	66.00	1	8,844	0.01%
2018/09/11	18	68.29	19	68.84	68.20	-1	8,965	-0.01%
2018/09/10	14	68.51	15	68.82	68.10	-1	9,031	-0.01%
2018/09/07	2	69.70	1	71.40	68.00	1	9,167	0.01%
2018/09/06	4	71.58	6	72.32	71.70	-2	9,248	-0.02%
2018/09/05	1	72.20	2.3	73.02	71.70	-1.3	9,268	-0.01%
2018/09/04	3	73.20	6.1	73.04	72.50	-3.1	9,285	-0.03%
2018/09/03	26	72.57	10.1	72.48	71.20	15.9	9,265	0.17%
2018/08/31	8	74.36	8	74.49	75.40	0	9,226	0.00%
2018/08/30	14	73.54	12	74.92	74.90	2	9,226	0.02%
2018/08/29	14	73.14	14	73.24	73.30	0	9,223	0.00%
2018/08/28	14	72.39	10.2	72.19	72.60	3.8	9,173	0.04%
2018/08/27	26	71.63	25	71.36	72.30	1	9,107	0.01%
2018/08/24	4	68.43	4	67.93	67.40	0	8,980	0.00%
2018/08/23	8	68.34	14	67.94	67.90	-6	9,020	-0.07%
2018/08/22	21	70.59	21	70.59	70.10	0	9,158	0.00%
2018/08/21	33	71.45	33	70.96	70.60	0	9,336	0.00%
2018/08/20	3	70.43	6	70.40	71.40	-3	9,777	-0.03%
2018/08/17	36	71.63	31	71.30	69.70	5	10,266	0.05%
2018/08/16	30	71.83	32	72.40	72.60	-2	10,553	-0.02%
2018/08/15	34	68.22	7	68.36	69.10	27	10,890	0.25%
2018/08/14	62	66.74	35	66.91	68.70	27	11,362	0.24%
2018/08/13	19	66.56	40	66.12	65.00	-21	11,680	-0.18%
2018/08/10	51	70.47	65	70.39	69.60	-14	11,934	-0.12%
2018/08/09	10	69.99	9	70.12	70.30	1	12,220	0.01%
2018/08/08	59	71.49	50	71.51	70.50	9	12,542	0.07%
2018/08/07	12	71.46	14	72.03	72.90	-2	13,355	-0.01%
2018/08/06	8	71.31	3	71.10	70.50	5	13,853	0.04%
2018/08/03	17	71.87	4	70.65	72.50	13	14,284	0.09%
2018/08/02	23	71.81	52	70.56	70.50	-29	14,559	-0.20%
2018/08/01	5	76.52	4	76.73	75.90	1	14,978	0.01%
2018/07/31	7	75.86	2	76.10	76.30	5	15,445	0.03%
2018/07/30	11	84.26	13	85.83	82.10	-2	15,655	-0.01%
2018/07/27	7	89.03	7	89.00	88.90	0	15,683	0.00%
2018/07/26	11	89.35	7	88.70	87.90	4	15,758	0.03%
2018/07/25	8	87.16	0	0.00	88.50	8	15,844	0.05%
2018/07/24	43	85.99	37	86.03	87.00	6	15,939	0.04%
2018/07/23	17	84.34	31	84.51	85.00	-14	16,132	-0.09%
2018/07/20	42	83.32	13	84.82	82.60	29	16,223	0.18%
2018/07/19	27.1	86.44	21	86.84	87.30	6.1	16,316	0.04%
2018/07/18	59	87.12	62	86.40	86.20	-3	16,565	-0.02%
2018/07/17	25	89.12	18	89.62	88.90	7	16,767	0.04%
2018/07/16	8	93.25	23	93.32	91.90	-15	16,829	-0.09%
2018/07/13	18	93.15	16	94.46	92.20	2	17,138	0.01%
2018/07/12	21	92.14	23	92.41	93.90	-2	17,219	-0.01%
2018/07/11	31	92.21	30	92.31	91.00	1	17,423	0.01%
2018/07/10	85	96.14	73	96.34	95.80	12	17,435	0.07%
2018/07/09	77	95.68	79	95.91	95.10	-2	17,331	-0.01%
2018/07/06	94	95.33	88	95.33	94.80	6	17,181	0.03%
2018/07/05	98	98.08	132	100.11	95.20	-34	17,014	-0.20%	大賣/
2018/07/04	138	97.72	114	97.29	98.30	24	16,627	0.14%	大買/大賣/
2018/07/03	183	97.59	184	97.98	96.40	-1	16,429	-0.01%	大買/大賣/
2018/07/02	55	93.12	44	93.51	93.10	11	15,966	0.07%
2018/06/29	46	92.05	49	92.41	91.80	-3	15,835	-0.02%
2018/06/28	15	89.74	24	89.20	90.10	-9	15,658	-0.06%
2018/06/27	56	90.43	67	90.12	87.80	-11	15,684	-0.07%
2018/06/26	40	85.97	39	85.45	89.00	1	15,575	0.01%
2018/06/25	16	88.05	9	88.24	85.60	7	15,552	0.05%
2018/06/22	64	89.47	55	89.73	88.10	9	15,578	0.06%
2018/06/21	33	88.89	40	88.74	89.20	-7	15,483	-0.05%
2018/06/20	62	85.15	76	84.68	85.20	-14	15,489	-0.09%
2018/06/19	48	89.03	60	89.09	88.10	-12	15,566	-0.08%
2018/06/15	71.1	88.94	61	88.85	87.80	10.1	15,548	0.06%
2018/06/14	33	94.51	32	93.80	91.30	1	15,445	0.01%
2018/06/13	15	92.64	11	92.40	93.90	4	15,302	0.03%
2018/06/12	14	94.86	3	94.57	94.10	11	15,377	0.07%
2018/06/11	8	95.81	8	95.11	95.90	0	15,414	0.00%
2018/06/08	8	94.03	19	93.95	93.70	-11	15,643	-0.07%
2018/06/07	12	98.68	2	98.85	97.70	10	15,673	0.06%
2018/06/06	11	99.21	3	98.33	98.00	8	15,852	0.05%
2018/06/05	3	92.57	4	92.33	94.30	-1	15,948	-0.01%
2018/06/04	2	95.60	5.5	95.80	94.50	-3.5	16,133	-0.02%
2018/06/01	5	92.84	6	94.10	94.50	-1	16,607	-0.01%
2018/05/31	21.2	97.42	17.3	96.93	94.00	4	17,080	0.02%
2018/05/30	173	97.39	175	97.87	99.70	-2	17,127	-0.01%	大買/大賣/
2018/05/29	193	100.35	178	100.35	99.60	15	16,957	0.09%	大買/大賣/
2018/05/28	258	100.88	299	101.01	102.00	-41	16,643	-0.25%	大買/大賣/
2018/05/25	356	96.84	369.5	96.94	96.50	-13.5	16,179	-0.08%	大買/大賣/
2018/05/24	276	93.02	244	93.30	93.50	32	15,659	0.20%	大買/大賣/
2018/05/23	353	91.65	361	91.92	91.30	-8	15,428	-0.05%	大買/大賣/
2018/05/22	334	95.21	307.1	95.48	95.90	26.9	14,984	0.18%	大買/大賣/
2018/05/21	202	85.40	206.4	85.50	89.60	-4.4	14,423	-0.03%	大買/大賣/
2018/05/18	240	81.61	241	81.67	81.70	-1	13,984	-0.01%	大買/大賣/
2018/05/17	218	80.14	205.1	80.59	79.10	13	13,578	0.10%	大買/大賣/
2018/05/16	291	83.83	314	84.24	85.90	-23	13,246	-0.17%	大買/大賣/
2018/05/15	357	85.56	345	85.54	85.10	12	12,870	0.09%	大買/大賣/
2018/05/14	121	81.36	148	80.90	81.80	-27	12,017	-0.22%	大買/大賣/
2018/05/11	80	77.95	118	77.81	75.80	-38	11,466	-0.33%	大賣/
2018/05/10	96.2	80.14	39	79.87	79.10	57.2	11,006	0.52%
2018/05/09	76	80.71	85	80.56	78.50	-9	10,666	-0.08%
2018/05/08	81	78.20	58	77.94	77.50	23	10,115	0.23%
2018/05/07	39	76.25	25	76.93	77.80	14	9,597	0.15%
2018/05/04	7	71.67	10	71.89	70.80	-3	9,243	-0.03%
2018/05/03	20	70.90	3	69.43	69.60	17	9,098	0.19%
2018/05/02	30	72.62	31	72.93	71.30	-1	8,983	-0.01%
2018/04/30	16	71.96	13	71.98	71.80	3	8,844	0.03%
2018/04/27	17	72.71	70	71.86	74.00	-53	8,709	-0.61%
2018/04/26	14	72.19	13	70.73	68.60	1	8,446	0.01%
2018/04/25	11	71.58	13	71.03	70.90	-2	8,256	-0.02%
2018/04/24	53	76.08	71	73.03	72.50	-18	8,042	-0.22%
2018/04/23	129.1	80.27	102	79.41	80.00	27.1	7,727	0.35%	大買/大賣/
2018/04/20	30.1	76.34	13	76.92	76.50	17.1	7,371	0.23%
2018/04/19	33.1	78.51	49	77.43	75.60	-15.9	7,196	-0.22%
2018/04/18	43.5	70.93	42	71.19	74.90	1.5	6,813	0.02%
2018/04/17	59	70.32	56	70.03	68.10	3	6,720	0.04%
2018/04/16	18	67.18	23	66.37	68.70	-5	6,432	-0.08%
2018/04/13	37	62.45	27	62.31	62.50	10	6,243	0.16%
2018/04/12	16	60.60	26	60.22	60.60	-10	6,187	-0.16%
2018/04/11	31	60.14	34	59.41	59.00	-3	6,129	-0.05%
2018/04/10	24	58.13	45	57.74	58.60	-21	6,043	-0.35%
2018/04/09	4	54.40	2	53.90	55.90	2	6,096	0.03%
2018/04/03	3	53.23	4	53.60	53.20	-1	6,216	-0.02%
2018/04/02	11	53.21	13	53.62	53.70	-2	6,184	-0.03%
2018/03/31	0	0.00	1	52.10	52.40	-1	6,107	-0.02%
2018/03/30	7	53.43	28	53.19	51.90	-21	6,092	-0.34%
2018/03/29	3	52.10	1	52.00	52.50	2	5,972	0.03%
2018/03/28	7	51.64	1	52.00	51.00	6	5,955	0.10%
2018/03/27	48	52.98	12	53.48	52.40	36	5,911	0.61%
2018/03/26	9	53.17	7	53.07	52.40	2	5,826	0.03%
2018/03/23	19.1	52.07	15	51.85	51.80	4.1	5,762	0.07%
2018/03/22	98	53.30	97	53.33	52.90	1	5,644	0.02%
2018/03/21	27	49.54	5	49.57	50.50	22	5,387	0.41%
2018/03/20	17	49.46	18	49.63	48.70	-1	5,265	-0.02%
2018/03/19	11	48.73	10	48.88	48.90	1	5,138	0.02%
2018/03/16	26	49.32	27	49.41	48.80	-1	5,075	-0.02%
2018/03/15	20	48.29	29	48.35	48.45	-9	4,939	-0.18%
2018/03/14	50	49.08	36	49.28	48.60	14	4,850	0.29%
2018/03/13	31	47.39	28	47.19	48.20	3	4,569	0.07%
2018/03/12	40	48.20	49	48.01	47.40	-9	4,467	-0.20%
2018/03/09	17	46.67	23	46.84	47.85	-6	4,241	-0.14%
2018/03/08	123	46.13	119	45.94	45.90	4	4,074	0.10%	大買/大賣/
2018/03/07	129	45.84	147	45.65	45.50	-18	3,858	-0.47%	大買/大賣/
2018/03/06	45	43.11	97	43.61	43.70	-52	3,374	-1.54%
2018/03/05	42	41.16	41	41.19	40.75	1	2,885	0.03%
2018/03/02	8	38.63	1	39.00	39.15	7	2,780	0.25%
2018/02/26	0	0.00	5	38.91	38.75	-5	2,890	-0.17%
2018/02/23	68	41.65	23	40.89	39.25	45	2,857	1.57%
2018/02/22	7	39.42	9	39.52	40.10	-2	2,660	-0.08%
2018/02/21	1	38.25	1	38.15	38.10	0	2,576	0.00%
2018/02/09	1	37.85	0	0.00	38.05	1	2,646	0.04%
2018/02/08	2	38.58	1	38.75	37.70	1	2,741	0.04%
2018/02/07	0	0.00	60	37.98	37.65	-60	2,672	-2.24%
2018/02/06	60	36.25	0	0.00	37.05	60	2,659	2.26%
2018/02/05	0	0.00	1	39.20	39.05	-1	2,617	-0.04%
2018/02/02	30	39.00	5	38.96	39.20	25	2,606	0.96%
2018/02/01	5	39.22	4	38.74	38.50	1	2,552	0.04%
2018/01/31	0	0.00	3	37.82	37.90	-3	2,481	-0.12%
2018/01/30	1	36.65	0	0.00	36.25	1	2,435	0.04%
2018/01/29	0	0.00	23	36.70	36.65	-23	2,428	-0.95%
2018/01/25	0	0.00	1	37.20	36.85	-1	2,412	-0.04%
2018/01/24	1	36.95	0	0.00	37.05	1	2,405	0.04%
2018/01/22	1	37.65	1	37.15	37.75	0	2,388	0.00%
2018/01/19	0	0.00	4	37.11	37.15	-4	2,368	-0.17%
2018/01/15	10	38.30	0	0.00	37.35	10	2,313	0.43%
2018/01/12	0	0.00	1	37.55	37.80	-1	2,291	-0.04%
2018/01/11	5	38.20	2	38.28	37.40	3	2,274	0.13%
2018/01/10	0	0.00	11	36.66	36.60	-11	2,179	-0.50%
2018/01/09	5	37.70	0	0.00	37.30	5	2,152	0.23%
2018/01/08	2	37.90	2	37.80	37.50	0	2,120	0.00%
2018/01/05	10	39.46	3	39.67	39.25	7	2,060	0.34%
2018/01/04	15	39.74	12	39.65	39.75	3	2,004	0.15%
2018/01/03	61	39.85	36	39.76	39.00	25	1,931	1.29%
2018/01/02	30	37.54	26	37.06	39.05	4	1,675	0.24%