宣德 (5457)-中國信託-忠孝券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
58.6
漲跌
▲0.4
漲幅
+0.69%
成交量
2,455張
產業
上櫃電子零組件類股
425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

宣德 (5457)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.5	58.50	0	0.00	58.60	0.5	1,786	0.03%
2024/05/30	1	58.80	0	0.00	58.20	1	1,804	0.06%
2024/05/22	0	0.00	1	62.90	62.60	-1	2,066	-0.05%
2024/05/17	0	0.00	2	62.50	62.60	-2	2,241	-0.09%
2024/05/15	0	0.00	13	62.85	61.30	-13	2,360	-0.55%
2024/05/14	0	0.00	2	62.70	62.50	-2	2,404	-0.08%
2024/05/13	2	62.35	0	0.00	62.20	2	2,421	0.08%
2024/05/10	2	63.00	0	0.00	62.50	2	2,414	0.08%
2024/05/09	0	0.00	2	63.40	63.30	-2	2,372	-0.08%
2024/05/06	0	0.00	1	63.10	60.70	-1	2,287	-0.04%
2024/05/02	0	0.00	2	62.65	62.00	-2	2,279	-0.09%
2024/04/30	26	64.28	12	63.97	62.90	14	2,298	0.61%
2024/04/29	4.1	60.00	3	61.57	62.40	1.1	2,073	0.05%
2024/04/26	0	0.00	2	57.00	56.80	-2	2,006	-0.10%
2024/04/25	0	0.00	0.1	56.30	56.60	-0.1	2,009	0.00%
2024/04/22	0	0.00	2	56.00	55.90	-2	2,073	-0.10%
2024/04/18	0	0.00	3	59.40	59.10	-3	2,048	-0.15%
2024/04/12	0	0.00	2	61.50	61.80	-2	2,045	-0.10%
2024/04/10	1	61.60	4	61.13	61.20	-3	2,049	-0.15%
2024/04/09	0	0.00	1	60.20	60.90	-1	2,046	-0.05%
2024/04/08	0.1	63.40	0	0.00	62.50	0.1	2,023	0.00%
2024/04/03	0	0.00	1	58.20	58.00	-1	1,997	-0.05%
2024/04/02	1	60.00	0	0.00	59.70	1	1,991	0.05%
2024/03/25	0	0.00	4	64.00	63.40	-4	2,120	-0.19%
2024/03/21	1	63.50	3	63.70	63.90	-2	2,233	-0.09%
2024/03/20	0	0.00	4	63.80	62.80	-4	2,244	-0.18%
2024/03/19	3	63.00	10	63.00	63.00	-7	2,280	-0.31%
2024/03/18	10	62.20	0	0.00	62.20	10	2,270	0.44%
2024/03/15	1	59.50	1	59.70	59.10	0	2,241	0.00%
2024/03/14	5	61.30	0	0.00	60.60	5	2,229	0.22%
2024/03/13	0	0.00	2	61.20	61.70	-2	2,230	-0.09%
2024/03/12	0	0.00	1	65.00	64.60	-1	2,193	-0.05%
2024/03/08	0	0.00	7	65.54	64.30	-7	2,159	-0.32%
2024/03/06	1	68.40	0	0.00	68.20	1	2,075	0.05%
2024/03/05	1	69.10	2	67.20	68.90	-1	2,065	-0.05%
2024/03/04	1	69.20	2	69.75	69.10	-1	2,029	-0.05%
2024/03/01	2	68.40	2	68.00	70.00	0	1,964	0.00%
2024/02/27	1	68.40	0	0.00	67.80	1	1,869	0.05%
2024/02/23	0	0.00	3	67.10	67.20	-3	1,764	-0.17%
2024/02/22	4	66.38	13	67.15	67.40	-9	1,725	-0.52%
2024/02/21	22	65.33	38	65.36	67.00	-16	1,679	-0.95%
2024/02/20	22	64.27	10	65.00	65.30	12	1,578	0.76%
2024/02/19	23	64.40	0	0.00	63.50	23	1,524	1.51%
2024/02/16	0	0.00	13	62.78	63.00	-13	1,438	-0.90%
2024/02/15	0	0.00	7	60.03	60.50	-7	1,390	-0.50%
2024/02/05	4	56.48	0	0.00	56.80	4	1,347	0.30%
2024/01/31	1	58.80	0	0.00	58.80	1	1,300	0.08%
2024/01/30	0	0.00	6	60.77	60.30	-6	1,290	-0.46%
2024/01/26	0	0.00	4	59.30	59.30	-4	1,233	-0.32%
2024/01/25	3	58.33	0	0.00	58.10	3	1,212	0.25%
2024/01/24	1	60.30	2	59.80	59.80	-1	1,188	-0.08%
2024/01/23	0	0.00	1	58.90	59.10	-1	1,146	-0.09%
2024/01/16	0	0.00	10	58.90	58.80	-10	1,089	-0.92%
2024/01/08	0	0.00	2	57.70	57.70	-2	1,082	-0.18%
2024/01/04	1	56.00	3	55.60	55.30	-2	1,096	-0.18%
2023/12/26	3	57.23	0	0.00	57.40	3	1,018	0.29%
2023/12/22	1	56.00	0	0.00	57.00	1	997	0.10%
2023/12/21	2	58.25	0	0.00	57.00	2	977	0.20%
2023/12/20	13	58.57	5	58.56	59.10	8	953	0.84%
2023/12/19	3	58.17	0	0.00	58.10	3	888	0.34%
2023/12/18	2	58.60	0	0.00	59.30	2	844	0.24%
2023/12/14	0.1	57.60	0	0.00	57.50	0.1	769	0.02%
2023/12/01	0	0.00	0.6	55.20	55.20	-0.6	946	-0.06%
2023/11/29	0	0.00	1	55.20	54.90	-1	1,300	-0.08%
2023/11/24	1	54.80	0	0.00	54.70	1	1,357	0.07%
2023/11/22	0	0.00	0.1	54.15	54.00	-0.1	1,415	-0.01%
2023/11/15	0	0.00	20	53.05	54.30	-20	1,410	-1.42%
2023/11/09	0	0.00	13	52.48	52.60	-13	1,368	-0.95%
2023/11/03	0	0.00	5	51.34	51.10	-5	1,393	-0.36%
2023/11/01	0	0.00	1	50.60	50.50	-1	1,408	-0.07%
2023/10/31	0	0.00	2	51.40	50.00	-2	1,415	-0.14%
2023/10/27	0	0.00	1	51.60	50.70	-1	1,433	-0.07%
2023/10/25	0	0.00	4	51.30	51.50	-4	1,459	-0.27%
2023/10/24	0.2	50.93	1	51.10	51.10	-0.8	1,467	-0.05%
2023/10/23	0	0.00	2	51.10	50.00	-2	1,484	-0.13%
2023/10/20	0	0.00	2	49.30	50.40	-2	1,521	-0.13%
2023/10/19	5.3	49.64	0	0.00	49.35	5.3	1,593	0.33%
2023/10/16	10	50.55	0	0.00	50.50	10	1,651	0.61%
2023/09/22	2	53.20	0	0.00	53.60	2	2,555	0.08%
2023/09/21	4	53.83	0	0.00	53.80	4	2,543	0.16%
2023/09/20	1	54.90	0	0.00	54.60	1	2,533	0.04%
2023/09/19	1.3	55.60	0	0.00	55.30	1.3	2,521	0.05%
2023/09/18	2	55.85	0	0.00	55.60	2	2,522	0.08%
2023/09/15	1	55.50	0	0.00	55.30	1	2,510	0.04%
2023/09/11	4	56.25	15	55.81	55.30	-11	2,488	-0.44%
2023/09/08	0	0.00	5	58.00	58.50	-5	2,420	-0.21%
2023/09/07	2	60.20	3	60.00	58.50	-1	2,400	-0.04%
2023/09/06	17	59.48	0	0.00	59.60	17	2,313	0.73%
2023/09/05	2.5	60.98	6	61.50	60.60	-3.5	2,270	-0.15%
2023/09/04	8	59.63	9	61.13	61.00	-1	2,122	-0.05%
2023/09/01	1	55.50	4	56.25	56.00	-3	1,910	-0.16%
2023/08/31	6	55.92	0	0.00	55.90	6	1,903	0.32%
2023/08/30	1	54.30	2	55.00	55.40	-1	1,906	-0.05%
2023/08/29	7	54.70	0	0.00	55.00	7	1,868	0.37%
2023/08/28	1	52.30	0	0.00	51.80	1	1,794	0.06%
2023/08/21	0	0.00	2	51.80	52.00	-2	1,774	-0.11%
2023/08/18	0	0.00	1	52.50	52.20	-1	1,772	-0.06%
2023/08/16	0.1	51.80	0	0.00	51.70	0.1	1,758	0.01%
2023/08/14	2	50.20	0	0.00	50.30	2	1,748	0.11%
2023/08/02	1	52.00	0	0.00	51.50	1	1,726	0.06%
2023/07/24	8	51.90	1	56.00	52.10	7	1,621	0.43%
2023/07/21	7	56.09	0	0.00	56.20	7	1,564	0.45%
2023/07/20	1	57.00	0	0.00	56.80	1	1,560	0.06%
2023/07/18	10	56.85	1	57.40	56.50	9	1,506	0.60%
2023/07/17	4	56.13	11	57.48	56.50	-7	1,460	-0.48%
2023/07/14	16	60.54	0	0.00	60.80	16	1,310	1.22%
2023/07/13	2	64.05	14	63.71	62.00	-12	1,208	-0.99%
2023/07/12	15	63.32	27	63.03	64.00	-12	1,078	-1.11%
2023/07/11	19	59.14	5	59.18	59.10	14	859	1.63%
2023/07/10	2	55.55	0	0.00	55.30	2	769	0.26%
2023/07/07	2	56.90	0	0.00	56.40	2	754	0.26%
2023/07/06	0	0.00	1	57.10	57.20	-1	726	-0.14%
2023/07/04	1	53.70	0	0.00	53.70	1	650	0.15%
2023/06/20	2	53.85	0	0.00	53.70	2	802	0.25%
2023/06/13	0	0.00	1	52.70	53.00	-1	801	-0.12%
2023/06/07	0	0.00	2	52.00	52.10	-2	828	-0.24%
2023/06/06	3	51.83	0	0.00	52.00	3	839	0.36%
2023/06/05	3	53.80	0	0.00	53.80	3	831	0.36%
2023/06/02	0	0.00	5	51.10	51.10	-5	806	-0.62%
2023/05/29	0	0.00	1	50.00	50.90	-1	957	-0.10%
2023/05/18	0	0.00	2	50.50	50.40	-2	1,253	-0.16%
2023/05/12	2	49.40	0	0.00	49.45	2	1,255	0.16%
2023/05/11	2	49.00	0	0.00	48.95	2	1,251	0.16%
2023/05/02	1	53.80	0	0.00	53.80	1	1,257	0.08%
2023/04/26	0	0.00	1	51.80	52.00	-1	1,256	-0.08%
2023/04/19	1	56.40	0	0.00	56.40	1	1,194	0.08%
2023/04/13	0	0.00	8	58.30	58.50	-8	1,186	-0.67%
2023/04/11	0	0.00	0.1	58.10	57.90	-0.1	1,168	-0.01%
2023/04/10	13	58.32	0	0.00	57.80	13	1,183	1.10%
2023/04/06	0	0.00	8	56.74	57.00	-8	1,163	-0.69%
2023/03/31	0	0.00	1	56.70	56.70	-1	1,162	-0.09%
2023/03/24	0.1	58.20	0	0.00	57.60	0.1	1,164	0.01%
2023/03/23	23	57.42	22	57.01	57.60	1	1,140	0.09%
2023/03/09	0	0.00	3	57.80	55.70	-3	1,057	-0.28%
2023/03/03	0	0.00	1	56.20	56.90	-1	1,043	-0.10%
2023/02/24	3	55.20	2	60.30	55.20	1	931	0.11%
2023/02/23	0	0.00	3	56.90	58.50	-3	744	-0.40%
2023/02/21	0	0.00	1	53.80	54.10	-1	748	-0.13%
2023/02/06	1	52.00	0	0.00	52.40	1	1,156	0.09%
2023/02/03	2	53.70	0	0.00	52.90	2	1,173	0.17%
2023/02/02	1	54.00	0	0.00	54.20	1	1,219	0.08%
2023/01/06	0	0.00	1	51.20	51.50	-1	1,386	-0.07%
2022/12/28	1	50.00	0	0.00	48.00	1	1,456	0.07%
2022/12/23	0	0.00	7	49.45	49.50	-7	1,447	-0.48%
2022/12/15	1	53.80	0	0.00	52.70	1	1,545	0.06%
2022/12/06	2	57.55	0	0.00	56.70	2	2,062	0.10%
2022/12/02	0	0.00	1	58.30	58.60	-1	2,051	-0.05%
2022/12/01	1	58.90	4	58.80	58.90	-3	2,038	-0.15%
2022/11/30	0	0.00	2	57.40	56.30	-2	2,026	-0.10%
2022/11/28	0	0.00	1	57.70	57.40	-1	2,017	-0.05%
2022/11/25	2	56.60	0	0.00	55.90	2	2,015	0.10%
2022/11/24	2	57.40	0	0.00	57.40	2	2,017	0.10%
2022/11/22	4	57.63	1	56.20	56.50	3	2,018	0.15%
2022/11/21	1	58.30	1	57.90	58.00	0	2,017	0.00%
2022/11/18	1	58.40	1	57.80	58.00	0	2,004	0.00%
2022/11/17	1	56.90	3	57.37	57.80	-2	1,968	-0.10%
2022/11/16	1	55.40	0	0.00	55.80	1	1,939	0.05%
2022/11/15	4	56.68	0	0.00	55.20	4	1,928	0.21%
2022/11/14	0	0.00	3	56.77	57.20	-3	1,889	-0.16%
2022/11/11	0	0.00	4	55.45	56.60	-4	1,884	-0.21%
2022/11/10	5	55.32	2	56.45	54.70	3	1,851	0.16%
2022/11/09	0	0.00	6	55.62	56.00	-6	1,872	-0.32%
2022/11/08	0	0.00	7	54.43	53.70	-7	1,814	-0.39%
2022/11/07	0	0.00	1	53.50	53.30	-1	1,805	-0.06%
2022/11/04	5	52.78	0	0.00	53.50	5	1,790	0.28%
2022/11/02	1	51.50	0	0.00	51.30	1	1,715	0.06%
2022/10/31	1	51.20	3	51.67	50.20	-2	1,651	-0.12%
2022/10/28	1	51.80	3.2	51.28	51.50	-2.2	1,597	-0.14%
2022/10/27	1	49.10	0	0.00	49.90	1	1,526	0.07%
2022/10/21	1	45.30	0	0.00	44.30	1	1,421	0.07%
2022/10/12	2	48.20	1	48.10	48.15	1	1,355	0.07%
2022/10/11	2	48.30	0	0.00	48.30	2	1,350	0.15%
2022/09/29	0	0.00	1	50.20	49.55	-1	1,283	-0.08%
2022/09/28	1	49.70	32	49.82	49.25	-31	1,275	-2.43%
2022/09/23	1	57.90	0	0.00	58.00	1	1,214	0.08%
2022/09/22	1	59.40	1	59.30	59.80	0	1,194	0.00%
2022/09/21	4	60.63	3	60.10	59.80	1	1,181	0.08%
2022/09/19	4	60.60	4	60.90	60.60	0	1,074	0.00%
2022/09/16	3	65.03	2	64.00	64.10	1	1,011	0.10%
2022/09/15	0	0.00	1	65.60	65.80	-1	942	-0.11%
2022/09/14	8	61.50	10	61.88	62.20	-2	767	-0.26%
2022/09/13	0	0.00	2	56.80	56.80	-2	668	-0.30%
2022/09/06	1	52.90	1	53.20	53.70	0	666	0.00%
2022/09/01	0	0.00	3	57.70	56.60	-3	702	-0.43%
2022/08/26	1	61.30	0	0.00	60.20	1	795	0.13%
2022/08/25	0	0.00	5	60.44	60.20	-5	800	-0.62%
2022/08/19	2	60.50	1	61.10	60.90	1	932	0.11%
2022/08/16	4	60.65	0	0.00	60.10	4	881	0.45%
2022/08/11	0	0.00	3	58.00	57.50	-3	807	-0.37%
2022/08/10	9	55.23	0	0.00	54.80	9	785	1.15%
2022/08/04	0.5	49.00	0	0.00	49.25	0.5	769	0.07%
2022/07/06	5	49.40	5	49.80	48.60	0	827	0.00%
2022/07/05	0	0.00	4	50.33	49.50	-4	840	-0.48%
2022/07/04	1	49.50	7	50.54	49.20	-6	833	-0.72%
2022/06/21	0	0.00	10	54.17	57.00	-10	877	-1.14%
2022/06/20	0	0.00	3	53.73	53.00	-3	877	-0.34%
2022/06/14	2	58.80	0	0.00	59.40	2	898	0.22%
2022/06/10	2	62.30	0	0.00	62.00	2	909	0.22%
2022/06/08	1	64.80	8	65.03	64.90	-7	922	-0.76%
2022/06/01	2	63.55	0	0.00	63.30	2	974	0.21%
2022/05/31	6	61.12	5	61.00	61.80	1	963	0.10%
2022/05/30	8	60.09	1	60.60	60.40	7	912	0.77%
2022/05/27	0	0.00	1	55.20	55.90	-1	889	-0.11%
2022/05/12	0	0.00	1	52.60	52.30	-1	974	-0.10%
2022/04/25	0	0.00	5	54.30	53.80	-5	1,003	-0.50%
2022/04/08	1	56.90	0	0.00	56.50	1	1,211	0.08%
2022/04/07	1	56.70	0	0.00	56.70	1	1,226	0.08%
2022/04/06	0	0.00	20	59.45	59.70	-20	1,233	-1.62%
2022/03/30	20.1	61.39	4	61.30	59.90	16.1	1,356	1.18%
2022/03/29	0.1	58.80	0	0.00	58.50	0.1	1,384	0.00%
2022/03/16	2	55.20	4	54.28	54.20	-2	1,393	-0.14%
2022/03/11	1	57.50	0	0.00	57.20	1	1,369	0.07%
2022/03/10	5	60.82	2	58.10	60.00	3	1,346	0.22%
2022/03/09	2	57.10	0	0.00	57.20	2	1,317	0.15%
2022/03/08	3	58.07	0	0.00	56.20	3	1,318	0.23%
2022/03/07	1	59.90	0	0.00	59.90	1	1,276	0.08%
2022/02/25	2	67.80	0	0.00	67.00	2	1,251	0.16%
2022/02/24	0	0.00	2	67.90	67.90	-2	1,266	-0.16%
2022/02/23	0	0.00	11	70.14	70.80	-11	1,256	-0.88%
2022/02/22	2.1	70.92	0	0.00	70.10	2.1	1,266	0.16%
2022/02/16	0	0.00	1	73.30	73.90	-1	1,342	-0.07%
2022/02/15	0	0.00	29	72.30	72.00	-29	1,386	-2.09%
2022/02/14	1	72.20	0	0.00	72.50	1	1,451	0.07%
2022/02/09	0	0.00	2	73.60	74.70	-2	1,596	-0.13%
2022/01/25	2	72.90	0.5	73.50	72.80	1.5	1,748	0.09%
2022/01/21	0	0.00	1	75.10	74.90	-1	1,842	-0.05%
2022/01/13	2	75.65	0	0.00	76.30	2	1,994	0.10%
2022/01/12	0.1	77.00	0	0.00	76.70	0.1	1,992	0.00%
2022/01/11	1	78.00	0	0.00	76.80	1	2,023	0.05%
2022/01/07	6	79.80	1	80.60	80.60	5	2,018	0.25%
2022/01/06	0.1	81.30	1	81.20	80.60	-1	2,017	-0.05%
2022/01/05	1	84.30	1	83.60	81.90	0	2,020	0.00%
2022/01/04	1	84.10	1	84.70	83.60	0	2,043	0.00%
2022/01/03	0.1	83.26	4	83.00	84.80	-3.9	2,046	-0.19%
2021/12/30	2	82.55	2	82.60	82.40	0	2,054	0.00%
2021/12/29	1	83.10	8	82.70	82.50	-7	2,087	-0.34%
2021/12/28	0	0.00	2	82.90	83.00	-2	2,124	-0.09%
2021/12/27	3	81.97	9	82.33	82.60	-6	2,123	-0.28%
2021/12/23	1	80.70	41	80.60	80.60	-40	2,162	-1.85%
2021/12/22	40	78.06	1	78.30	78.20	39	2,250	1.73%
2021/12/20	0	0.00	3	74.90	75.00	-3	2,343	-0.13%
2021/12/17	12	76.87	0	0.00	75.10	12	2,435	0.49%
2021/12/16	1	76.80	1	77.00	76.70	0	2,448	0.00%
2021/12/15	1	75.80	0	0.00	75.70	1	2,466	0.04%
2021/12/13	11	78.20	0	0.00	77.60	11	2,545	0.43%
2021/12/09	2.1	77.49	0	0.00	77.30	2.1	2,799	0.07%
2021/12/07	1	77.10	0	0.00	76.90	1	3,200	0.03%
2021/12/03	10	75.50	0	0.00	75.30	10	3,304	0.30%
2021/12/02	10	76.10	0	0.00	75.70	10	3,320	0.30%
2021/12/01	1	77.50	0	0.00	78.30	1	3,317	0.03%
2021/11/30	1	77.40	0	0.00	78.60	1	3,365	0.03%
2021/11/29	11	76.00	0	0.00	77.30	11	3,392	0.32%
2021/11/23	3.1	79.82	5	79.90	79.00	-1.9	3,718	-0.05%
2021/11/22	0	80.80	0	0.00	81.20	0	3,697	0.00%
2021/11/19	0	0.00	23	80.79	80.90	-23	3,710	-0.62%
2021/11/18	8	81.80	0	0.00	81.40	8	3,739	0.21%
2021/11/17	10	83.00	0	0.00	81.80	10	3,755	0.27%
2021/11/16	10	83.00	0	0.00	82.90	10	3,745	0.27%
2021/11/15	2	80.60	1	80.20	81.10	1	3,747	0.03%
2021/11/12	1	81.40	0	0.00	81.10	1	3,712	0.03%
2021/11/11	2	83.30	0	0.00	82.80	2	3,679	0.05%
2021/11/10	8	87.18	6	86.48	86.40	2	3,629	0.05%
2021/11/04	1	85.20	1	84.50	82.90	0	3,557	0.00%
2021/11/02	4.1	84.39	3	84.77	82.50	1.1	3,491	0.03%
2021/11/01	1	88.80	3	88.40	87.80	-2	3,451	-0.06%
2021/10/29	0	0.00	2	85.55	84.80	-2	3,374	-0.06%
2021/10/28	0	0.00	2	83.30	83.60	-2	3,347	-0.06%
2021/10/26	10	87.90	17	86.24	83.00	-7	3,348	-0.21%
2021/10/25	0	0.00	1	83.30	83.70	-1	3,309	-0.03%
2021/10/22	0	0.00	1	83.80	83.80	-1	3,351	-0.03%
2021/10/21	0.1	82.10	0	0.00	82.40	0.1	3,318	0.00%
2021/10/20	0.4	84.00	0	0.00	84.10	0.4	3,315	0.01%
2021/10/19	4	84.00	6	82.63	83.80	-2	3,326	-0.06%
2021/10/14	6	79.03	0	0.00	78.70	6	3,369	0.18%
2021/10/13	1	82.90	5	81.02	80.80	-4	3,352	-0.12%
2021/10/12	4	83.85	1	82.10	82.00	3	3,362	0.09%
2021/10/08	35	85.18	6	84.90	85.40	29	3,383	0.86%
2021/10/07	3	84.87	5	83.16	85.00	-2	3,395	-0.06%
2021/10/06	2	80.60	0	0.00	80.00	2	3,536	0.06%
2021/10/05	0	0.00	25	77.52	79.30	-25	3,728	-0.67%
2021/10/04	10	75.91	13	75.88	75.00	-3	3,809	-0.08%
2021/10/01	35	77.07	7	78.91	75.70	28	3,815	0.73%
2021/09/30	0	0.00	13	81.38	80.60	-13	3,745	-0.35%
2021/09/29	18.1	80.86	76	79.62	79.40	-57.9	3,698	-1.57%
2021/09/28	28	88.06	0	0.00	88.20	28	3,562	0.79%
2021/09/27	84	88.08	23	89.60	90.30	61	3,537	1.72%
2021/09/24	0	0.00	29	86.45	89.70	-29	3,498	-0.83%
2021/09/23	0	0.00	10	85.55	83.70	-10	3,468	-0.29%
2021/09/22	2	84.30	4	82.00	84.30	-2	3,547	-0.06%
2021/09/17	0.1	85.60	6	84.20	85.60	-5.9	3,570	-0.17%
2021/09/16	10	85.90	54	86.01	85.50	-44	3,674	-1.20%
2021/09/15	32	84.48	1	85.20	83.80	31	3,767	0.82%
2021/09/14	63	89.01	72	91.41	88.10	-9	3,708	-0.24%
2021/09/13	59	87.65	4	89.30	90.10	55	3,535	1.56%
2021/09/10	3.1	89.03	14	90.81	90.50	-10.9	3,359	-0.33%
2021/09/08	0	0.00	1	78.30	78.30	-1	3,010	-0.03%
2021/09/06	1	81.70	0	0.00	82.50	1	2,955	0.03%
2021/09/03	8	83.30	5	84.12	84.00	3	2,930	0.10%
2021/09/02	3	82.43	0	0.00	80.10	3	2,869	0.10%
2021/09/01	4	83.48	0	0.00	83.50	4	2,825	0.14%
2021/08/31	14	85.40	13	85.28	84.80	1	2,760	0.04%
2021/08/30	1	82.70	3.2	83.90	83.90	-2.2	2,545	-0.09%
2021/08/27	0.5	78.10	0	0.00	76.30	0.5	2,470	0.02%
2021/08/26	0	78.10	0	0.00	78.10	0	2,472	0.00%
2021/08/25	6	79.85	6	79.00	79.00	0	2,501	0.00%
2021/08/24	0	0.00	1	80.60	79.40	-1	2,505	-0.04%
2021/08/23	0	0.00	2	77.45	79.20	-2	2,484	-0.08%
2021/08/19	2	77.85	1	75.50	75.40	1	2,485	0.04%
2021/08/18	0	0.00	3	74.13	76.50	-3	2,461	-0.12%
2021/08/17	10	75.77	10	75.50	73.10	0	2,486	0.00%
2021/08/13	1	74.00	0	0.00	73.60	1	2,556	0.04%
2021/08/12	5	75.50	8	77.78	76.20	-3	2,552	-0.12%
2021/08/11	0	0.00	9	73.66	73.60	-9	2,534	-0.36%
2021/08/06	0.2	79.50	6	80.30	78.90	-5.8	2,644	-0.22%
2021/08/05	3	80.10	4	80.30	79.90	-1	2,696	-0.04%
2021/08/02	3	77.50	0	0.00	77.00	3	2,840	0.11%
2021/07/29	6	78.32	0	0.00	79.80	6	2,858	0.21%
2021/07/28	2	72.95	4	74.48	74.70	-2	2,849	-0.07%
2021/07/27	2	80.85	6	80.30	80.00	-4	2,822	-0.14%
2021/07/26	2.1	81.62	0	0.00	80.80	2.1	2,855	0.07%
2021/07/23	4	81.60	2	82.70	82.00	2	2,851	0.07%
2021/07/22	1	80.60	0	0.00	80.50	1	2,824	0.04%
2021/07/21	8	82.54	5	83.00	81.70	3	2,809	0.11%
2021/07/20	0	0.00	1	86.50	84.50	-1	2,785	-0.04%
2021/07/19	3	87.87	1	89.50	87.00	2	2,785	0.07%
2021/07/16	1	88.00	1	88.40	88.10	0	2,793	0.00%
2021/07/15	8	89.80	16.3	88.41	89.70	-8.3	2,769	-0.30%
2021/07/14	7	87.40	7	85.21	84.70	0	2,709	0.00%
2021/07/13	9.3	90.89	28	94.59	87.50	-18.7	2,656	-0.70%
2021/07/12	28	92.59	15	91.27	95.20	13	2,458	0.53%
2021/07/09	22	86.22	22	84.90	87.00	0	2,219	0.00%
2021/07/08	1	83.00	0	0.00	84.30	1	2,096	0.05%
2021/07/07	4	80.50	0	0.00	79.90	4	2,068	0.19%
2021/07/05	1	81.20	0	0.00	80.80	1	2,159	0.05%
2021/07/02	1	80.40	11	80.68	81.90	-10	2,166	-0.46%
2021/07/01	1	81.50	5	81.30	80.10	-4	2,181	-0.18%
2021/06/30	2	85.65	1	82.90	83.40	1	2,196	0.05%
2021/06/29	10	83.55	7	85.74	84.90	3	2,206	0.14%
2021/06/28	6	80.87	0	0.00	82.00	6	2,273	0.26%
2021/06/25	16	84.11	15	83.30	80.90	1	2,355	0.04%
2021/06/24	22	79.01	29	79.85	81.60	-7	2,293	-0.31%
2021/06/23	3	73.20	3	74.10	74.20	0	2,151	0.00%
2021/06/22	0	0.00	6	68.20	67.50	-6	2,128	-0.28%
2021/06/21	0	0.00	1	69.10	69.00	-1	2,148	-0.05%
2021/06/11	1	69.90	0	0.00	69.70	1	2,284	0.04%
2021/06/02	5	70.24	2	69.90	70.70	3	2,355	0.13%
2021/06/01	1	71.50	3	70.43	72.00	-2	2,344	-0.09%
2021/05/31	2	68.70	0	0.00	68.80	2	2,335	0.09%
2021/05/28	0	0.00	2	68.00	68.00	-2	2,348	-0.09%
2021/05/27	2	65.90	0	0.00	65.60	2	2,379	0.08%
2021/05/25	9	65.27	8	65.58	65.20	1	2,395	0.04%
2021/05/24	5	63.34	9	61.59	65.10	-4	2,393	-0.17%
2021/05/21	6	60.35	7	60.63	62.90	-1	2,377	-0.04%
2021/05/19	16	58.81	0	0.00	57.40	16	2,350	0.68%
2021/05/18	30	57.98	45	57.35	60.20	-15	2,327	-0.64%
2021/05/17	2	57.10	4	55.93	59.10	-2	2,290	-0.09%
2021/05/14	17	55.62	0	0.00	56.60	17	2,246	0.76%
2021/05/13	20	54.96	0	0.00	55.00	20	2,229	0.90%
2021/05/12	3	56.83	6	56.68	57.00	-3	2,182	-0.14%
2021/05/11	3	62.20	33	62.21	60.00	-30	2,151	-1.39%
2021/05/10	9	66.46	7	68.21	65.90	2	2,212	0.09%
2021/05/07	1	69.20	0	0.00	69.70	1	2,190	0.05%
2021/05/06	3	67.37	2	67.80	67.90	1	2,181	0.05%
2021/05/05	2	70.00	1	69.70	68.50	1	2,164	0.05%
2021/05/04	1	69.60	3	71.40	70.00	-2	2,151	-0.09%
2021/05/03	17	75.46	27	74.36	73.40	-10	2,128	-0.47%
2021/04/27	0	0.00	0.3	81.20	80.80	-0.3	2,140	-0.01%
2021/04/26	5	80.20	0	0.00	80.10	5	2,180	0.23%
2021/04/23	1	81.10	3	81.10	81.00	-2	2,211	-0.09%
2021/04/22	1	81.50	0	0.00	81.00	1	2,322	0.04%
2021/04/21	1	85.60	1	85.40	85.30	0	2,385	0.00%
2021/04/20	5	86.10	0	0.00	86.50	5	2,392	0.21%
2021/04/19	6	85.67	3	85.60	85.00	3	2,392	0.13%
2021/04/16	10	85.36	0	0.00	85.70	10	2,410	0.41%
2021/04/14	0	0.00	5	84.28	85.00	-5	2,443	-0.20%
2021/04/12	6	87.52	1	87.00	85.80	5	2,524	0.20%
2021/04/09	1	85.10	2	86.40	85.70	-1	2,500	-0.04%
2021/04/07	3	84.00	0	0.00	84.00	3	2,449	0.12%
2021/04/06	1	84.70	7	85.11	84.70	-6	2,436	-0.25%
2021/04/01	12	90.51	22	90.72	87.70	-10	2,423	-0.41%
2021/03/31	45.3	88.98	35	89.76	90.00	10.3	2,357	0.44%
2021/03/30	5	85.10	6	84.60	86.70	-1	2,212	-0.05%
2021/03/29	18	79.03	6	81.00	78.90	12	2,113	0.57%
2021/03/25	5	83.00	0	0.00	82.00	5	2,134	0.23%
2021/03/24	0	0.00	1	85.00	84.00	-1	2,140	-0.05%
2021/03/23	0	0.00	21	84.20	83.80	-21	2,137	-0.98%
2021/03/22	2	87.35	2	86.75	87.20	0	2,086	0.00%
2021/03/19	1	91.80	0	0.00	91.80	1	2,042	0.05%
2021/03/18	0	0.00	1	95.70	94.60	-1	2,049	-0.05%
2021/03/17	0	0.00	1	96.40	95.30	-1	2,114	-0.05%
2021/03/16	3	95.77	0	0.00	95.50	3	2,140	0.14%
2021/03/15	1	96.40	0	0.00	96.70	1	2,186	0.05%
2021/03/12	3	94.23	0.1	97.00	96.70	2.9	2,207	0.13%
2021/03/11	6	93.60	0	0.00	93.30	6	2,201	0.27%
2021/03/10	0	0.00	39	94.35	94.10	-39	2,249	-1.73%
2021/03/09	0	0.00	1	93.00	94.10	-1	2,379	-0.04%
2021/03/08	0	0.00	30	93.61	93.60	-30	2,551	-1.18%
2021/03/03	1	94.20	10	94.59	96.00	-9	2,603	-0.35%
2021/03/02	0	0.00	13	98.68	97.40	-13	2,585	-0.50%
2021/02/26	15	94.50	0	0.00	95.00	15	2,551	0.59%
2021/02/24	1	95.10	0	0.00	93.80	1	2,569	0.04%
2021/02/23	2	93.20	18	96.79	96.50	-16	2,547	-0.63%
2021/02/22	7	92.07	3	92.30	92.80	4	2,543	0.16%
2021/02/19	8	90.28	0	0.00	90.90	8	2,550	0.31%
2021/02/18	8	88.70	0	0.00	89.00	8	2,562	0.31%
2021/02/17	1	87.80	0	0.00	87.70	1	2,590	0.04%
2021/02/05	0	0.00	2	86.00	86.60	-2	2,610	-0.08%
2021/02/02	5	80.92	0	0.00	84.80	5	2,828	0.18%
2021/02/01	11	78.78	0	0.00	78.30	11	2,814	0.39%
2021/01/29	0	0.00	1	89.30	87.00	-1	2,789	-0.04%
2021/01/28	0	0.00	1	91.10	91.60	-1	2,878	-0.03%
2021/01/27	2	92.40	0	0.00	91.90	2	2,896	0.07%
2021/01/21	0	0.00	21	93.16	94.90	-21	3,005	-0.70%
2021/01/20	1	93.50	33	91.87	91.50	-32	3,010	-1.06%
2021/01/19	9	96.53	8	98.00	95.10	1	2,984	0.03%
2021/01/18	5	98.20	1	97.20	97.90	4	2,973	0.13%
2021/01/15	53	106.87	49	104.55	102.00	4	2,977	0.13%
2021/01/14	1	104.00	34	102.10	104.00	-33	2,887	-1.14%
2021/01/13	4	99.40	16	99.10	98.20	-12	2,816	-0.43%
2021/01/12	5	98.94	8	97.91	97.30	-3	2,846	-0.11%
2021/01/11	11	98.28	11	99.53	101.00	0	2,918	0.00%
2021/01/08	0	0.00	2	99.95	99.90	-2	2,927	-0.07%
2021/01/07	3	100.23	4	100.45	100.50	-1	2,977	-0.03%
2021/01/06	6	100.80	5	99.16	102.00	1	3,022	0.03%
2021/01/05	1	95.60	0	0.00	96.00	1	2,965	0.03%
2021/01/04	0	0.00	2	95.00	96.20	-2	3,077	-0.06%
2020/12/29	3	92.50	0	0.00	91.80	3	3,333	0.09%
2020/12/28	0	0.00	4	94.78	92.50	-4	3,346	-0.12%
2020/12/23	1	92.10	0	0.00	92.60	1	3,379	0.03%
2020/12/22	9	94.32	0	0.00	91.60	9	3,405	0.26%
2020/12/21	1	96.10	0	0.00	95.80	1	3,379	0.03%
2020/12/18	2	100.00	1	100.50	99.70	1	3,371	0.03%
2020/12/17	0	0.00	2	98.65	98.70	-2	3,381	-0.06%
2020/12/16	1	96.70	0	0.00	96.50	1	3,434	0.03%
2020/12/15	5	96.60	0	0.00	96.50	5	3,524	0.14%
2020/12/14	10	98.53	10	96.16	98.00	0	3,567	0.00%
2020/12/11	15	99.23	0	0.00	98.00	15	3,630	0.41%
2020/12/10	1	103.00	0	0.00	103.00	1	3,614	0.03%
2020/12/09	1	100.00	4	101.63	102.00	-3	3,648	-0.08%
2020/12/08	2	104.50	2	103.75	103.50	0	3,639	0.00%
2020/12/07	1	104.00	1	105.00	104.50	0	3,659	0.00%
2020/12/04	6	108.58	0	0.00	106.50	6	3,699	0.16%
2020/12/03	107	113.08	122	111.30	111.00	-15	3,713	-0.40%	大買/大賣/
2020/12/02	23	112.46	16	115.66	117.00	7	3,676	0.19%
2020/11/30	1	108.00	3	108.00	106.50	-2	3,755	-0.05%
2020/11/26	1	104.00	20	106.00	104.00	-19	4,076	-0.47%
2020/11/23	64	105.52	8	105.75	105.00	56	4,722	1.19%
2020/11/20	0	0.00	2	106.00	106.00	-2	4,944	-0.04%
2020/11/19	2	107.00	2	106.50	105.00	0	5,247	0.00%
2020/11/17	2	105.00	1	106.00	105.00	1	5,584	0.02%
2020/11/16	1	106.50	2	106.50	106.50	-1	5,886	-0.02%
2020/11/13	9	107.72	6	108.00	107.00	3	6,408	0.05%
2020/11/12	0	0.00	2	108.50	110.00	-2	6,671	-0.03%
2020/11/11	7	109.21	22	109.52	108.50	-15	6,830	-0.22%
2020/11/10	3	104.00	12	102.92	101.50	-9	6,766	-0.13%
2020/11/09	1	105.00	3	104.00	105.50	-2	6,831	-0.03%
2020/11/05	2	99.30	1	99.30	100.00	1	6,930	0.01%
2020/11/04	2	95.80	0	0.00	96.10	2	6,988	0.03%
2020/11/03	13	92.98	10	92.90	93.00	3	7,072	0.04%
2020/11/02	1	93.00	2	91.80	91.40	-1	7,190	-0.01%
2020/10/30	0	0.00	1	95.00	96.00	-1	7,472	-0.01%
2020/10/27	22	98.68	1	99.40	98.50	21	8,244	0.25%
2020/10/23	10	102.50	0	0.00	103.50	10	8,308	0.12%
2020/10/22	1	99.10	1	99.90	98.80	0	8,297	0.00%
2020/10/20	11	103.09	2	102.25	104.00	9	8,342	0.11%
2020/10/19	10	102.50	2	101.25	101.00	8	8,390	0.10%
2020/10/16	4	107.13	1	106.50	106.00	3	8,353	0.04%
2020/10/15	1	108.00	3	109.17	108.50	-2	8,545	-0.02%
2020/10/14	5	108.50	6	108.42	108.00	-1	8,833	-0.01%
2020/10/13	6	110.33	3	110.83	112.00	3	8,808	0.03%
2020/10/12	14	111.46	3	113.83	111.00	11	8,842	0.12%
2020/10/08	15	119.50	6	117.17	117.00	9	8,841	0.10%
2020/10/07	6	122.92	7	123.14	121.50	-1	8,957	-0.01%
2020/10/06	3	121.67	23	122.91	121.50	-20	8,954	-0.22%
2020/10/05	1	119.50	4	119.00	119.50	-3	8,868	-0.03%
2020/09/29	23	115.17	5	115.60	113.00	18	8,948	0.20%
2020/09/28	2	117.00	0	0.00	117.00	2	8,985	0.02%
2020/09/25	1	109.00	1	114.50	110.50	0	8,994	0.00%
2020/09/24	3	115.50	0	0.00	112.50	3	9,030	0.03%
2020/09/23	2	117.50	2	118.00	118.00	0	9,162	0.00%
2020/09/21	7	124.29	7	122.86	119.50	0	9,273	0.00%
2020/09/18	0	0.00	5	119.90	121.00	-5	9,222	-0.05%
2020/09/16	47	119.12	1	117.50	116.00	46	9,102	0.51%
2020/09/15	21	117.43	0	0.00	114.50	21	9,049	0.23%
2020/09/14	24	113.75	1	111.50	116.00	23	9,014	0.26%
2020/09/11	1	108.50	0	0.00	110.00	1	8,975	0.01%
2020/09/10	2	113.50	1	114.00	111.50	1	8,958	0.01%
2020/09/09	9	112.11	6	111.67	111.50	3	8,943	0.03%
2020/09/07	5	115.70	1	117.50	111.50	4	8,904	0.04%
2020/09/04	1	116.60	5	116.10	117.50	-4	8,915	-0.04%
2020/09/03	15	120.53	11	119.68	118.50	4	8,841	0.05%
2020/09/02	4	120.25	2.1	121.17	124.50	1.9	8,720	0.02%
2020/09/01	15	121.97	15	121.46	119.00	0	8,569	0.00%
2020/08/31	18	123.69	13	122.73	123.00	5	8,391	0.06%
2020/08/28	21	129.76	12	128.92	128.50	9	8,239	0.11%
2020/08/27	27	131.72	47	130.91	129.00	-20	8,073	-0.25%
2020/08/26	6	130.08	4	128.38	126.50	2	7,875	0.03%
2020/08/25	3	126.00	10	127.35	132.50	-7	7,705	-0.09%
2020/08/24	6	121.17	6	120.83	121.00	0	7,525	0.00%
2020/08/21	10	121.80	3	117.00	115.50	7	7,423	0.09%
2020/08/20	13.1	125.41	36	119.39	119.00	-22.9	7,244	-0.32%
2020/08/19	50	125.48	33	127.83	123.50	17	7,037	0.24%
2020/08/18	10	119.80	35	121.63	123.00	-25	6,553	-0.38%
2020/08/17	6	105.92	12	110.00	112.00	-6	6,422	-0.09%
2020/08/14	0	0.00	1	101.00	102.00	-1	6,451	-0.02%
2020/08/13	6	100.43	3	98.87	98.00	3	6,386	0.05%
2020/08/12	8	98.15	4	97.95	98.90	4	6,303	0.06%
2020/08/11	12	100.68	5	96.74	97.00	7	6,268	0.11%
2020/08/10	2	100.20	2	100.00	99.60	0	6,183	0.00%
2020/08/07	13	104.77	8	104.19	105.50	5	6,103	0.08%
2020/08/06	3	109.17	5	107.70	107.50	-2	6,031	-0.03%
2020/08/05	17	106.82	9	106.11	105.50	8	5,924	0.14%
2020/08/04	18	97.21	43	99.66	102.50	-25	5,671	-0.44%
2020/08/03	34	94.67	44	94.07	93.40	-10	5,339	-0.19%
2020/07/31	4	87.48	43	87.80	87.80	-39	4,963	-0.79%
2020/07/30	31	86.60	2	87.00	87.20	29	4,872	0.60%
2020/07/29	3	83.80	6	83.78	84.70	-3	4,865	-0.06%
2020/07/27	4	84.30	1	84.20	84.20	3	4,859	0.06%
2020/07/24	4	83.05	4	83.23	83.20	0	4,905	0.00%
2020/07/23	4	86.88	3	87.63	85.40	1	4,865	0.02%
2020/07/22	3	87.17	1	88.40	87.00	2	4,795	0.04%
2020/07/21	42	87.23	33	87.11	87.30	9	4,748	0.19%
2020/07/20	7	87.24	29	87.95	90.10	-22	4,555	-0.48%
2020/07/17	2	83.15	0	0.00	82.00	2	4,221	0.05%
2020/07/16	1	83.30	0	0.00	83.70	1	4,201	0.02%
2020/07/15	6	84.60	0	0.00	81.10	6	4,146	0.14%
2020/07/14	9	84.82	11	83.71	84.20	-2	4,112	-0.05%
2020/07/13	3	80.60	2	81.50	80.00	1	3,962	0.03%
2020/07/10	1	80.00	1	80.20	79.50	0	3,992	0.00%
2020/07/09	1	82.30	0	0.00	82.00	1	3,999	0.03%
2020/07/08	7	84.06	0	0.00	82.70	7	3,978	0.18%
2020/07/07	7	86.11	3	86.13	84.60	4	3,949	0.10%
2020/07/06	2	86.95	0	0.00	87.30	2	3,964	0.05%
2020/07/03	9	87.29	7	89.27	86.50	2	3,951	0.05%
2020/07/02	20	90.28	22	89.51	89.50	-2	3,889	-0.05%
2020/07/01	6	86.48	5	86.80	87.20	1	3,737	0.03%
2020/06/29	5	81.52	0	0.00	80.20	5	3,590	0.14%
2020/06/24	0	0.00	3	82.10	82.00	-3	3,581	-0.08%
2020/06/23	5	82.00	2	82.50	81.40	3	3,598	0.08%
2020/06/19	1	84.70	0	0.00	84.00	1	3,604	0.03%
2020/06/18	0	0.00	10	84.92	85.00	-10	3,624	-0.28%
2020/06/17	3	84.90	0	0.00	84.00	3	3,615	0.08%
2020/06/16	10	83.57	0	0.00	85.10	10	3,669	0.27%
2020/06/12	1	80.20	4	79.23	84.50	-3	3,735	-0.08%
2020/06/11	6	84.17	10	83.34	81.60	-4	3,744	-0.11%
2020/06/10	2	82.10	0	0.00	81.80	2	3,706	0.05%
2020/06/09	1	83.10	2	83.55	82.40	-1	3,749	-0.03%
2020/06/08	1	84.60	8	83.85	83.80	-7	3,776	-0.19%
2020/06/04	2	85.45	2	85.70	85.80	0	3,790	0.00%
2020/06/03	2	85.60	0	0.00	85.20	2	3,795	0.05%
2020/06/02	8	86.23	18	86.99	85.60	-10	3,770	-0.27%
2020/06/01	3	83.87	0	0.00	85.00	3	3,676	0.08%
2020/05/29	2	83.90	1	82.20	81.80	1	3,656	0.03%
2020/05/28	0	0.00	6	82.03	82.70	-6	3,599	-0.17%
2020/05/27	15	81.87	2	82.00	79.90	13	3,570	0.36%
2020/05/26	7	83.40	2	83.75	82.00	5	3,575	0.14%
2020/05/25	2	81.70	4	81.40	81.30	-2	3,497	-0.06%
2020/05/22	17	84.85	18	85.52	81.70	-1	3,470	-0.03%
2020/05/21	7	81.36	13	82.57	83.60	-6	3,390	-0.18%
2020/05/20	3	74.20	3	74.10	76.00	0	3,258	0.00%
2020/05/19	3	72.53	3	71.70	74.20	0	3,277	0.00%
2020/05/18	0	0.00	1	71.10	71.00	-1	3,263	-0.03%
2020/05/15	4	76.03	1	74.50	76.00	3	3,230	0.09%
2020/05/14	5	76.90	9	76.74	74.80	-4	3,203	-0.12%
2020/05/13	3	74.10	1	74.80	75.60	2	3,170	0.06%
2020/05/12	0	0.00	6	74.63	72.80	-6	3,189	-0.19%
2020/05/11	10	76.97	3	76.97	75.00	7	3,204	0.22%
2020/05/08	4	74.00	0	0.00	74.30	4	3,249	0.12%
2020/05/07	0	0.00	4	73.03	73.60	-4	3,260	-0.12%
2020/05/06	1	72.70	1	73.00	72.50	0	3,275	0.00%
2020/05/05	2	71.25	0	0.00	72.50	2	3,345	0.06%
2020/05/04	1	68.80	2	69.05	69.00	-1	3,348	-0.03%
2020/04/30	2	67.90	1	69.00	69.30	1	3,363	0.03%
2020/04/29	3	68.30	0	0.00	66.90	3	3,362	0.09%
2020/04/28	5	66.30	0	0.00	66.50	5	3,324	0.15%
2020/04/23	1	66.00	1	65.10	65.40	0	3,380	0.00%
2020/04/22	0	0.00	4	62.53	64.00	-4	3,366	-0.12%
2020/04/21	1	62.50	2	63.45	62.10	-1	3,376	-0.03%
2020/04/20	1	64.70	0	0.00	65.20	1	3,385	0.03%
2020/04/17	9	65.79	5	67.10	65.10	4	3,424	0.12%
2020/04/15	3	63.97	1	64.30	63.70	2	3,398	0.06%
2020/04/14	1	60.00	6	59.48	60.10	-5	3,322	-0.15%
2020/04/13	5	59.00	0	0.00	59.00	5	3,317	0.15%
2020/04/09	2	63.80	6	63.22	61.40	-4	3,318	-0.12%
2020/04/07	5	59.20	0	0.00	60.90	5	3,291	0.15%
2020/04/06	2	55.35	4	57.20	58.00	-2	3,358	-0.06%
2020/04/01	2	54.70	0	0.00	54.90	2	3,421	0.06%
2020/03/30	0	0.00	2	53.10	53.10	-2	3,481	-0.06%
2020/03/26	4	50.40	5	50.70	52.00	-1	3,547	-0.03%
2020/03/25	5	49.80	0	0.00	50.20	5	3,562	0.14%
2020/03/24	0	0.00	6	45.93	46.15	-6	3,574	-0.17%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	2	48.73	0	0.00	47.15	2	3,733	0.05%
2020/03/19	3	45.45	11	45.48	45.45	-8	3,735	-0.21%
2020/03/18	0	0.00	21	56.00	50.50	-21	3,788	-0.55%
2020/03/17	1	57.10	5	58.00	56.10	-4	3,887	-0.10%
2020/03/16	0	0.00	1	69.20	62.30	-1	3,944	-0.03%
2020/03/13	6	65.85	20	65.49	69.20	-14	4,185	-0.33%
2020/03/12	4	71.05	0	0.00	72.00	4	4,433	0.09%
2020/03/11	4	78.65	3	78.83	77.50	1	4,457	0.02%
2020/03/10	4	72.83	1	74.60	77.50	3	4,483	0.07%
2020/03/09	8	74.50	4	75.40	73.80	4	4,686	0.09%
2020/03/06	3	78.33	0	0.00	78.00	3	4,853	0.06%
2020/03/05	0	0.00	1	80.80	79.60	-1	5,210	-0.02%
2020/03/04	6	79.67	0	0.00	78.80	6	5,650	0.11%
2020/03/03	1	79.90	7	80.23	79.90	-6	6,095	-0.10%
2020/03/02	0	0.00	2	76.30	76.00	-2	6,232	-0.03%
2020/02/27	10	75.92	2	76.00	74.00	8	6,417	0.12%
2020/02/26	3	81.27	3	80.63	79.20	0	6,428	0.00%
2020/02/25	3	82.50	5	82.78	81.80	-2	6,413	-0.03%
2020/02/24	18	84.88	6	83.98	83.10	12	6,407	0.19%
2020/02/21	2	84.10	22	81.24	83.80	-20	6,430	-0.31%
2020/02/20	2	80.40	9	81.16	80.60	-7	6,405	-0.11%
2020/02/18	2	77.50	0	0.00	77.20	2	6,427	0.03%
2020/02/17	4	78.50	8	78.56	78.70	-4	6,426	-0.06%
2020/02/13	10	80.02	5	80.94	78.40	5	6,356	0.08%
2020/02/12	4	77.65	0	0.00	79.70	4	6,322	0.06%
2020/02/11	10	78.40	6	78.72	78.20	4	6,298	0.06%
2020/02/10	0	0.00	4	72.60	74.00	-4	6,219	-0.06%
2020/02/07	5	73.80	2	74.40	73.50	3	6,218	0.05%
2020/02/06	9	73.89	6	74.47	75.60	3	6,228	0.05%
2020/02/05	9	70.54	0	0.00	70.30	9	6,142	0.15%
2020/02/04	0	0.00	1	72.50	73.10	-1	6,094	-0.02%
2020/02/03	1	71.30	5	70.90	71.50	-4	6,160	-0.06%
2020/01/31	2	78.40	2	77.10	76.60	0	6,152	0.00%
2020/01/30	17	78.14	5	78.24	77.40	12	6,161	0.19%
2020/01/20	1	86.00	2	85.90	86.00	-1	6,141	-0.02%
2020/01/17	4	86.28	2	86.65	85.70	2	6,134	0.03%
2020/01/15	1	85.10	0	0.00	84.70	1	6,087	0.02%
2020/01/14	4	86.18	5	86.44	86.00	-1	6,071	-0.02%
2020/01/13	11	85.90	21	86.35	86.20	-10	6,033	-0.17%
2020/01/10	1	82.80	0	0.00	83.00	1	5,975	0.02%
2020/01/09	0	0.00	3	81.50	84.10	-3	5,930	-0.05%
2020/01/08	6	79.08	8	79.73	79.60	-2	5,877	-0.03%
2020/01/07	6	79.70	4	80.68	79.50	2	5,858	0.03%
2020/01/06	8	81.48	6	81.42	81.40	2	5,853	0.03%
2020/01/03	12	85.55	0	0.00	83.90	12	5,817	0.21%
2020/01/02	2	87.55	0	0.00	87.00	2	5,767	0.03%
2019/12/30	7	88.43	4	88.60	88.40	3	5,722	0.05%
2019/12/27	0	0.00	3	87.53	87.20	-3	5,673	-0.05%
2019/12/26	18	86.57	2	85.60	86.10	16	5,622	0.28%
2019/12/25	13	84.87	0	0.00	86.20	13	5,601	0.23%
2019/12/24	8	84.99	6	85.52	83.80	2	5,575	0.04%
2019/12/23	12	87.08	0	0.00	85.90	12	5,535	0.22%
2019/12/19	4	88.08	0	0.00	86.70	4	5,481	0.07%
2019/12/18	18	86.85	57	87.67	86.50	-39	5,441	-0.72%
2019/12/17	15	89.94	1	91.10	89.00	14	5,353	0.26%
2019/12/16	1	89.20	17	89.45	88.60	-16	5,314	-0.30%
2019/12/13	17	89.87	51	88.93	88.30	-34	5,311	-0.64%
2019/12/12	52	93.99	4.1	93.56	92.70	48	5,259	0.91%
2019/12/11	24	90.74	11	90.35	90.70	13	5,276	0.25%
2019/12/10	24	89.92	26	90.67	90.50	-2	5,215	-0.04%
2019/12/09	35	86.61	41	85.70	87.10	-6	4,920	-0.12%
2019/12/06	3	82.70	6	82.98	82.50	-3	4,593	-0.07%
2019/12/05	8	81.66	7	82.97	82.60	1	4,507	0.02%
2019/12/04	36	83.10	31	83.25	81.70	5	4,435	0.11%
2019/12/03	29	79.72	23	80.39	82.30	6	4,213	0.14%
2019/12/02	61	79.33	74	79.50	79.70	-13	4,024	-0.32%
2019/11/29	99	81.38	106	77.63	76.20	-7	3,653	-0.19%	大賣/
2019/11/28	66	78.89	62	79.23	81.90	4	3,188	0.13%
2019/11/27	37	73.93	10	73.24	74.50	27	2,710	1.00%
2019/11/26	13	71.27	16	71.58	71.00	-3	2,499	-0.12%
2019/11/25	12	69.10	0	0.00	69.00	12	2,275	0.53%
2019/11/22	1	67.50	0	0.00	67.50	1	2,218	0.05%
2019/11/21	0	0.00	6	67.50	67.80	-6	2,198	-0.27%
2019/11/20	6	68.22	0	0.00	67.80	6	2,171	0.28%
2019/11/19	1	70.00	1	71.00	71.00	0	2,094	0.00%
2019/11/18	2	69.30	0	0.00	69.60	2	2,003	0.10%
2019/11/14	0	0.00	1	67.60	67.50	-1	1,969	-0.05%
2019/11/08	2	68.15	0	0.00	68.10	2	2,028	0.10%
2019/11/07	3	68.10	9	68.67	68.90	-6	2,039	-0.29%
2019/11/06	7	68.89	0	0.00	68.70	7	2,031	0.34%
2019/11/05	4	70.40	0	0.00	70.30	4	2,009	0.20%
2019/11/04	3	69.60	0	0.00	69.60	3	1,969	0.15%
2019/11/01	0	0.00	10	70.60	70.30	-10	1,956	-0.51%
2019/10/31	11	71.97	1	71.50	70.60	10	1,979	0.51%
2019/10/30	3	71.00	16	70.73	71.10	-13	1,871	-0.69%
2019/10/29	0	0.00	1	70.60	70.00	-1	1,843	-0.05%
2019/10/28	1	69.60	1	69.60	69.60	0	1,804	0.00%
2019/10/24	1	67.40	0	0.00	67.40	1	1,805	0.06%
2019/10/22	3	67.90	0	0.00	68.00	3	1,823	0.16%
2019/10/21	0	0.00	3	68.10	68.10	-3	1,862	-0.16%
2019/10/18	5	68.50	0	0.00	69.10	5	1,898	0.26%
2019/10/16	2	68.50	0	0.00	68.00	2	1,961	0.10%
2019/10/15	1	70.20	0	0.00	69.10	1	1,953	0.05%
2019/10/08	1	70.70	0	0.00	70.80	1	1,935	0.05%
2019/10/07	1	72.60	0	0.00	71.40	1	2,043	0.05%
2019/10/03	3	71.70	2	71.75	71.50	1	2,109	0.05%
2019/10/02	0	0.00	5	71.26	71.30	-5	2,087	-0.24%
2019/10/01	1	70.00	1	69.20	70.00	0	2,107	0.00%
2019/09/27	1	67.50	0	0.00	69.00	1	2,132	0.05%
2019/09/26	2	67.90	0	0.00	68.50	2	2,133	0.09%
2019/09/25	1	67.70	0	0.00	67.60	1	2,166	0.05%
2019/09/24	5	69.90	0	0.00	69.10	5	2,183	0.23%
2019/09/23	5	70.90	0	0.00	69.70	5	2,180	0.23%
2019/09/20	0	0.00	2	70.80	70.90	-2	2,195	-0.09%
2019/09/19	4	70.58	24	71.16	70.10	-20	2,240	-0.89%
2019/09/18	30	70.82	0	0.00	70.10	30	2,218	1.35%
2019/09/17	1	72.80	1	74.10	74.10	0	2,140	0.00%
2019/09/16	5	76.22	13.1	75.70	73.80	-8.1	2,100	-0.39%
2019/09/12	0	0.00	8	70.33	70.90	-8	1,915	-0.42%
2019/09/11	0	0.00	14	69.00	67.00	-14	1,863	-0.75%
2019/09/06	8	69.51	8	68.50	68.80	0	1,864	0.00%
2019/09/05	2	69.00	2	69.30	70.70	0	1,857	0.00%
2019/09/03	1	68.10	1	68.80	68.10	0	1,868	0.00%
2019/09/02	0	0.00	1	68.50	68.40	-1	1,939	-0.05%
2019/08/30	14	67.61	0	0.00	66.50	14	1,986	0.70%
2019/08/23	0	0.00	1	65.70	66.50	-1	2,115	-0.05%
2019/08/22	2	66.50	2	67.10	66.00	0	2,107	0.00%
2019/08/20	2	70.80	2	70.40	68.80	0	2,114	0.00%
2019/08/19	5	69.18	1	68.90	69.00	4	2,125	0.19%
2019/08/16	1	68.50	0	0.00	68.10	1	2,140	0.05%
2019/08/13	0	0.00	7	67.01	67.00	-7	2,308	-0.30%
2019/08/12	0	0.00	4	69.10	69.00	-4	2,356	-0.17%
2019/07/30	0	0.00	15	66.10	66.00	-15	2,935	-0.51%
2019/07/26	4	66.90	0	0.00	67.00	4	3,168	0.13%
2019/07/24	15	68.80	0	0.00	68.60	15	3,316	0.45%
2019/07/23	5	70.72	10	69.62	68.10	-5	3,345	-0.15%
2019/07/19	1	73.00	1	73.90	73.00	0	3,343	0.00%
2019/07/18	2	73.70	7	73.41	73.60	-5	3,424	-0.15%
2019/07/17	0	0.00	1	72.00	72.20	-1	3,400	-0.03%
2019/07/12	6.1	71.01	6	70.80	70.50	0.1	3,435	0.00%
2019/07/11	5	73.06	5	74.08	70.30	0	3,448	0.00%
2019/07/10	3	72.77	1	73.10	73.90	2	3,385	0.06%
2019/07/09	0	0.00	1	73.10	71.30	-1	3,337	-0.03%
2019/07/05	2	71.15	6	71.27	71.30	-4	3,307	-0.12%
2019/07/04	4	69.90	8	69.43	69.10	-4	3,271	-0.12%
2019/07/03	2	68.40	2	68.70	68.70	0	3,232	0.00%
2019/07/01	0	0.00	10	67.50	68.10	-10	3,194	-0.31%
2019/06/28	16	66.55	10	66.15	66.00	6	3,167	0.19%
2019/06/27	16	67.72	5	67.40	67.20	11	3,194	0.34%
2019/06/26	13	66.69	3.1	66.13	68.00	10	3,198	0.31%
2019/06/24	0	0.00	5	63.50	63.80	-5	3,152	-0.16%
2019/06/21	0	0.00	0.1	63.80	63.80	-0.1	3,158	0.00%
2019/06/20	0.1	65.50	0	0.00	65.80	0.1	3,173	0.00%
2019/06/17	0.1	64.40	0	0.00	64.40	0.1	3,208	0.00%
2019/06/12	1	66.40	1	65.90	65.00	0	3,305	0.00%
2019/06/06	0	0.00	0.1	65.20	65.50	-0.1	3,360	0.00%
2019/06/03	9	61.59	9	60.53	61.70	0	3,489	0.00%
2019/05/31	5	60.20	0	0.00	60.70	5	3,561	0.14%
2019/05/27	2	58.00	0	0.00	59.30	2	3,845	0.05%
2019/05/21	13	58.88	5	58.70	59.30	8	3,821	0.21%
2019/05/20	10	60.57	27	59.39	57.50	-17	3,804	-0.45%
2019/05/17	9	63.78	0	0.00	63.50	9	3,746	0.24%
2019/05/16	0	0.00	10	66.98	66.40	-10	3,729	-0.27%
2019/05/15	0	0.00	10	65.81	65.20	-10	3,747	-0.27%
2019/05/14	5	62.12	1	62.50	63.30	4	3,764	0.11%
2019/05/13	6	64.05	0	0.00	64.50	6	3,783	0.16%
2019/05/10	25	65.54	0	0.00	65.60	25	3,809	0.66%
2019/05/09	9	65.91	1	68.50	64.90	8	3,770	0.21%
2019/05/08	11	73.15	10	71.87	69.70	1	3,717	0.03%
2019/05/07	4	69.78	11	70.00	72.00	-7	3,566	-0.20%
2019/05/06	1	68.30	0	0.00	67.50	1	3,465	0.03%
2019/05/03	2	68.85	3	69.73	70.50	-1	3,394	-0.03%
2019/05/02	1.1	66.29	11	66.14	66.50	-9.9	3,230	-0.31%
2019/04/29	0	0.00	15	64.87	63.50	-15	3,143	-0.48%
2019/04/25	5	63.70	2	64.00	64.40	3	3,376	0.09%
2019/04/24	0	0.00	3.1	63.58	64.30	-3.1	3,559	-0.09%
2019/04/19	0	0.00	2	61.35	61.90	-2	3,660	-0.05%
2019/04/18	1	62.80	0	0.00	60.70	1	3,668	0.03%
2019/04/17	6	62.43	7	62.43	61.80	-1	3,702	-0.03%
2019/04/16	0	0.00	12	61.00	61.80	-12	3,699	-0.32%
2019/04/12	5	58.50	0	0.00	58.20	5	3,763	0.13%
2019/04/11	1	60.30	1	59.70	59.20	0	3,821	0.00%
2019/04/08	3	59.30	0	0.00	58.40	3	4,006	0.07%
2019/04/03	1	59.60	0	0.00	59.40	1	4,079	0.02%
2019/04/01	1	59.30	1	59.60	60.30	0	4,190	0.00%
2019/03/29	14	60.00	3.1	59.87	60.30	10.9	4,208	0.26%
2019/03/28	3	58.10	2	57.35	58.50	1	4,290	0.02%
2019/03/27	16	58.46	14	57.21	57.70	2	4,449	0.04%
2019/03/26	2	59.60	0	0.00	59.40	2	4,487	0.04%
2019/03/25	6	59.93	0	0.00	59.70	6	4,475	0.13%
2019/03/22	0	0.00	4	61.50	62.00	-4	4,436	-0.09%
2019/03/21	0	0.00	2	60.10	60.00	-2	4,404	-0.05%
2019/03/20	4	59.75	0	0.00	59.70	4	4,396	0.09%
2019/03/19	0	0.00	2	60.45	60.40	-2	4,386	-0.05%
2019/03/18	7	59.27	2	59.95	59.40	5	4,359	0.11%
2019/03/15	3	59.07	14	59.77	59.10	-11	4,307	-0.26%
2019/03/14	8	61.54	0	0.00	60.80	8	4,250	0.19%
2019/03/13	5	63.00	0	0.00	63.00	5	4,197	0.12%
2019/03/12	3	63.70	0	0.00	63.00	3	4,164	0.07%
2019/03/11	1	64.30	0	0.00	64.50	1	4,085	0.02%
2019/03/08	7	64.87	1	66.30	64.30	6	4,060	0.15%
2019/03/07	5	66.54	17	66.89	66.80	-12	4,015	-0.30%
2019/03/06	6	64.83	8	65.34	64.70	-2	3,838	-0.05%
2019/03/05	9	66.51	41	66.18	63.00	-32	3,750	-0.85%
2019/03/04	0	0.00	3	64.13	63.80	-3	3,537	-0.08%
2019/02/26	2	61.80	1	62.30	62.00	1	3,436	0.03%
2019/02/25	3	62.27	0	0.00	62.00	3	3,438	0.09%
2019/02/21	0	0.00	11	61.70	61.80	-11	3,396	-0.32%
2019/02/20	0	0.00	3	63.00	61.20	-3	3,373	-0.09%
2019/02/19	1	62.70	10	63.50	63.30	-9	3,334	-0.27%
2019/02/18	0	0.00	3	62.17	62.80	-3	3,274	-0.09%
2019/02/15	5	61.58	5	61.80	62.00	0	3,211	0.00%
2019/02/14	1	60.20	1	60.00	61.40	0	3,167	0.00%
2019/02/13	0	0.00	2	59.50	58.20	-2	3,091	-0.06%
2019/02/12	2	61.00	3	59.60	59.60	-1	3,027	-0.03%
2019/02/11	0	0.00	14	62.49	62.50	-14	2,990	-0.47%
2019/01/30	1	60.00	2	60.00	59.30	-1	2,930	-0.03%
2019/01/29	3	59.77	2	59.90	59.50	1	2,906	0.03%
2019/01/28	0	0.00	3	57.90	58.10	-3	2,840	-0.11%
2019/01/25	3	56.63	0	0.00	56.40	3	2,820	0.11%
2019/01/18	1	59.10	21.2	57.72	61.30	-20.2	2,674	-0.75%
2019/01/17	3	59.50	4	61.53	58.00	-1	2,540	-0.04%
2019/01/16	7	63.44	17.2	64.19	64.30	-10.2	2,371	-0.43%
2019/01/15	4	61.40	19	60.32	61.80	-15	2,144	-0.70%
2019/01/11	10	59.20	0	0.00	58.90	10	1,988	0.50%
2019/01/10	1	58.20	1	58.80	58.40	0	1,938	0.00%
2019/01/09	1	59.50	6	60.47	58.00	-5	1,932	-0.26%
2019/01/08	3	58.60	8	58.99	58.50	-5	1,863	-0.27%
2019/01/07	2	57.50	17	57.76	59.00	-15	1,836	-0.82%
2019/01/04	5.1	55.33	0	0.00	56.90	5.1	1,794	0.28%
2019/01/03	2	57.15	2	57.00	57.50	0	1,787	0.00%
2019/01/02	0	0.00	1	56.30	55.80	-1	1,769	-0.06%
2018/12/28	0	0.00	2	55.60	55.50	-2	1,788	-0.11%
2018/12/27	14	56.07	61	56.44	54.50	-47	1,787	-2.63%
2018/12/26	5	58.46	35	57.51	57.50	-30	1,665	-1.80%
2018/12/25	2	57.50	8	56.84	57.50	-6	1,576	-0.38%
2018/12/24	2	56.30	2	55.50	56.30	0	1,490	0.00%
2018/12/22	2	55.20	14	55.09	55.20	-12	1,450	-0.83%
2018/12/21	10	53.58	13	53.40	54.50	-3	1,404	-0.21%
2018/12/20	22	52.30	28	52.13	52.60	-6	1,290	-0.46%
2018/12/19	0	0.00	6	49.30	49.35	-6	1,105	-0.54%
2018/12/06	0	0.00	2	43.95	43.85	-2	1,149	-0.17%
2018/12/03	0	0.00	2	47.75	47.40	-2	1,399	-0.14%
2018/11/29	11	45.59	0	0.00	45.00	11	1,533	0.72%
2018/11/27	1	42.85	0	0.00	43.10	1	1,591	0.06%
2018/11/26	0	0.00	10	43.08	43.00	-10	1,603	-0.62%
2018/11/22	4	44.50	1	42.80	42.00	3	1,627	0.18%
2018/11/21	7	42.74	2	42.70	43.50	5	1,636	0.31%
2018/11/20	0	0.00	13	42.87	43.00	-13	1,653	-0.79%
2018/11/19	10	43.00	5	42.80	43.00	5	1,671	0.30%
2018/11/16	2	42.00	3	41.78	41.80	-1	1,692	-0.06%
2018/11/15	1	41.25	1	41.75	41.05	0	1,756	0.00%
2018/11/14	3	41.53	1	42.15	41.20	2	1,779	0.11%
2018/11/12	2	42.55	1	42.95	41.60	1	1,797	0.06%
2018/11/09	0	0.00	2	44.20	44.45	-2	1,804	-0.11%
2018/11/08	1	42.90	2	43.08	43.95	-1	1,813	-0.06%
2018/11/07	1	42.00	1	42.75	42.20	0	1,834	0.00%
2018/11/05	0	0.00	1	42.20	42.20	-1	1,922	-0.05%
2018/11/02	13	41.43	2	42.13	41.25	11	1,919	0.57%
2018/11/01	1	40.95	2	41.43	41.00	-1	1,916	-0.05%
2018/10/31	1	40.55	1	40.95	40.45	0	1,938	0.00%
2018/10/30	0	0.00	10	38.60	38.90	-10	2,028	-0.49%
2018/10/29	0	0.00	2	38.25	38.60	-2	2,059	-0.10%
2018/10/25	1	40.10	1	40.00	40.05	0	2,170	0.00%
2018/10/24	0	0.00	5	41.80	41.60	-5	2,179	-0.23%
2018/10/23	1	42.30	0	0.00	41.50	1	2,209	0.05%
2018/10/22	0	0.00	1	43.20	43.20	-1	2,240	-0.04%
2018/10/19	0	0.00	10	38.75	40.10	-10	2,248	-0.44%
2018/10/18	1	41.70	0	0.00	41.05	1	2,279	0.04%
2018/10/17	20	41.63	0	0.00	41.65	20	2,298	0.87%
2018/10/16	1	40.80	0	0.00	40.60	1	2,315	0.04%
2018/10/15	0	0.00	5	39.30	39.65	-5	2,404	-0.21%
2018/10/12	82	39.56	15	36.95	39.95	67	2,416	2.77%
2018/10/11	2	37.40	20	37.38	37.35	-18	2,426	-0.74%
2018/10/09	0	0.00	35	42.64	41.45	-35	2,449	-1.43%
2018/10/08	8	44.75	22	44.09	44.95	-14	2,500	-0.56%
2018/10/05	1	47.90	0	0.00	47.05	1	2,470	0.04%
2018/10/04	10	52.10	1	53.00	51.50	9	2,418	0.37%
2018/10/02	20	53.00	0	0.00	53.30	20	2,644	0.76%
2018/09/28	10	53.80	0	0.00	53.00	10	2,888	0.35%
2018/09/26	10	53.00	0	0.00	52.50	10	3,033	0.33%
2018/09/25	10	53.00	0	0.00	53.00	10	3,199	0.31%
2018/09/21	0	0.00	1	51.70	52.10	-1	3,292	-0.03%
2018/09/20	2	51.30	1	52.00	50.90	1	3,317	0.03%
2018/09/19	1	52.30	2	53.00	52.00	-1	3,319	-0.03%
2018/09/18	2	52.95	0	0.00	52.10	2	3,329	0.06%
2018/09/13	1	51.40	3	54.00	51.20	-2	3,419	-0.06%
2018/09/11	10	52.50	10	53.50	55.00	0	3,465	0.00%
2018/09/10	19	56.47	1	59.90	55.10	18	3,540	0.51%
2018/09/07	8.1	60.20	8	60.96	61.20	0.1	3,671	0.00%
2018/09/06	16	60.50	2.1	60.31	60.80	13.9	3,623	0.38%
2018/09/05	10	59.46	0	0.00	59.90	10	3,789	0.26%
2018/09/04	5	58.60	0	0.00	58.60	5	4,061	0.12%
2018/09/03	1	56.20	0	0.00	55.50	1	4,108	0.02%
2018/08/27	0	0.00	5	55.00	55.10	-5	4,459	-0.11%
2018/08/24	5	52.74	0	0.00	53.50	5	4,458	0.11%
2018/08/22	0	0.00	1	57.50	55.40	-1	4,505	-0.02%
2018/08/13	3	53.13	0	0.00	51.30	3	4,464	0.07%
2018/08/10	2	56.40	10	55.80	55.80	-8	4,400	-0.18%
2018/08/07	7	55.36	7	55.59	56.80	0	4,431	0.00%
2018/08/06	12	55.62	12	55.61	55.90	0	4,424	0.00%
2018/08/03	2	58.25	25	58.66	58.10	-23	4,340	-0.53%
2018/08/02	0	0.00	2	59.00	59.30	-2	4,326	-0.05%
2018/07/31	1	58.80	2	59.35	58.80	-1	4,236	-0.02%
2018/07/30	1	58.70	2	58.65	59.00	-1	4,242	-0.02%
2018/07/27	0	0.00	2	60.90	61.00	-2	4,222	-0.05%
2018/07/24	0	0.00	10	59.18	59.00	-10	4,135	-0.24%
2018/07/23	5	58.00	10	58.30	57.70	-5	4,131	-0.12%
2018/07/20	11	60.17	21	61.34	59.40	-10	4,119	-0.24%
2018/07/19	0	0.00	3	59.83	59.70	-3	4,047	-0.07%
2018/07/18	10	59.81	17	60.11	58.80	-7	4,044	-0.17%
2018/07/17	12	59.19	0	0.00	60.20	12	4,011	0.30%
2018/07/16	22	58.70	25.2	59.19	60.60	-3.2	3,970	-0.08%
2018/07/13	0	0.00	1	58.40	57.40	-1	3,883	-0.03%
2018/07/12	0	0.00	12	57.74	57.60	-12	3,883	-0.31%
2018/07/11	2	58.10	0	0.00	57.50	2	3,889	0.05%
2018/07/10	68.1	60.10	5	57.28	58.10	63.1	3,883	1.62%
2018/07/09	29	61.81	2.1	62.50	62.50	26.9	3,722	0.72%
2018/07/06	4	56.05	17	58.75	59.70	-13	3,612	-0.36%
2018/07/05	10	60.15	11	59.64	58.50	-1	3,522	-0.03%
2018/07/04	7	61.00	6	61.83	61.00	1	3,500	0.03%
2018/07/03	16	60.78	13.1	61.86	62.00	2.9	3,453	0.08%
2018/07/02	3	59.23	23	59.65	60.10	-20	3,322	-0.60%
2018/06/29	1	55.70	2	53.90	56.20	-1	3,241	-0.03%
2018/06/27	0	0.00	14	56.44	54.70	-14	3,215	-0.44%
2018/06/26	1	55.60	0	0.00	55.50	1	3,211	0.03%
2018/06/25	0	0.00	5	58.50	57.10	-5	3,182	-0.16%
2018/06/21	16	57.27	0	0.00	57.10	16	3,260	0.49%
2018/06/20	5	55.00	0	0.00	55.70	5	3,312	0.15%
2018/06/19	33.1	59.78	41	60.31	58.30	-7.9	3,287	-0.24%
2018/06/15	22	64.14	8	61.63	62.00	14	3,212	0.44%
2018/06/14	10	61.23	0	0.00	60.00	10	3,003	0.33%
2018/06/13	17.1	64.06	13	63.61	61.00	4.1	2,993	0.14%
2018/06/12	16	63.97	22.3	65.44	65.60	-6.3	2,818	-0.22%
2018/06/11	10	60.86	5	61.16	59.70	5	2,490	0.20%
2018/06/06	1	59.00	5	58.58	60.00	-4	2,295	-0.17%
2018/06/05	2	57.00	7	56.91	58.00	-5	2,282	-0.22%
2018/06/04	29	55.32	6	55.33	57.20	23	2,244	1.02%
2018/06/01	0.1	53.20	8	53.54	53.60	-7.9	2,151	-0.37%
2018/05/30	20.1	52.90	25	53.98	53.70	-4.9	2,091	-0.23%
2018/05/29	2	55.10	86	54.53	53.50	-84	2,061	-4.07%
2018/05/28	1	52.00	7	51.80	52.60	-6	1,989	-0.30%
2018/05/24	0	0.00	18	48.89	48.90	-18	1,964	-0.92%
2018/05/23	1	46.90	0	0.00	48.10	1	1,974	0.05%
2018/05/22	3	45.93	0	0.00	46.20	3	1,981	0.15%
2018/05/21	10	47.15	0	0.00	46.85	10	1,985	0.50%
2018/05/18	4	46.75	0	0.00	47.10	4	2,027	0.20%
2018/05/17	1	46.90	0	0.00	47.10	1	2,074	0.05%
2018/05/16	4	48.55	0	0.00	48.50	4	2,118	0.19%
2018/05/15	14	49.07	0	0.00	49.00	14	2,168	0.65%
2018/05/14	17	49.88	2	50.40	51.30	15	2,215	0.68%
2018/05/11	5.2	50.16	3	50.62	49.55	2.2	2,212	0.10%
2018/05/10	0	0.00	3	49.95	49.85	-3	2,235	-0.13%
2018/05/09	5.1	50.63	1	51.30	50.10	4.1	2,245	0.18%
2018/05/08	20	51.98	0	0.00	51.30	20	2,288	0.87%
2018/05/07	1	52.50	10	52.20	52.00	-9	2,304	-0.39%
2018/05/04	0	0.00	0.4	53.00	53.00	-0.4	2,301	-0.02%
2018/05/03	0	0.00	5	49.85	49.30	-5	2,297	-0.22%
2018/05/02	1.2	50.70	1	51.50	50.20	0.2	2,325	0.01%
2018/04/30	3.1	49.68	10	49.00	49.50	-6.9	2,329	-0.30%
2018/04/27	2.1	50.09	16	49.09	50.50	-13.9	2,343	-0.59%
2018/04/26	1	50.50	0	0.00	49.60	1	2,355	0.04%
2018/04/25	1	50.50	1	52.40	51.50	0	2,394	0.00%
2018/04/24	1	51.50	0	0.00	52.30	1	2,423	0.04%
2018/04/23	12	53.73	19	52.75	52.90	-7	2,495	-0.28%
2018/04/20	0	0.00	1	54.50	53.90	-1	2,613	-0.04%
2018/04/19	13	53.81	0	0.00	52.60	13	2,658	0.49%
2018/04/18	4	52.88	1	52.80	53.50	3	2,806	0.11%
2018/04/17	0	0.00	2	55.00	54.10	-2	3,006	-0.07%
2018/04/16	2	54.75	3	55.90	54.50	-1	3,060	-0.03%
2018/04/13	74	54.24	1	54.50	54.50	73	3,109	2.35%
2018/04/12	3	53.00	0	0.00	52.60	3	3,276	0.09%
2018/04/11	3	53.30	10	53.00	54.10	-7	3,300	-0.21%
2018/04/10	6	55.22	15	55.00	54.30	-9	3,365	-0.27%
2018/04/09	9	52.30	4	51.90	51.80	5	3,391	0.15%
2018/04/03	1	52.50	1	53.70	52.90	0	3,558	0.00%
2018/04/02	11	55.92	0	0.00	54.80	11	3,614	0.30%
2018/03/30	0	0.00	13	57.17	56.50	-13	3,709	-0.35%
2018/03/26	10	56.00	50	55.70	59.90	-40	3,763	-1.06%
2018/03/23	20	54.10	10	54.00	55.00	10	3,714	0.27%
2018/03/22	0	0.00	2	59.85	59.10	-2	3,717	-0.05%
2018/03/21	10	60.25	16	60.90	61.30	-6	3,857	-0.16%
2018/03/20	10	58.80	0	0.00	59.00	10	3,826	0.26%
2018/03/19	1	59.90	0	0.00	59.10	1	3,854	0.03%
2018/03/16	5	60.60	3	60.17	59.00	2	3,845	0.05%
2018/03/15	0.1	57.60	0	0.00	57.70	0.1	3,793	0.00%
2018/03/14	1	57.40	0	0.00	56.30	1	3,790	0.03%
2018/03/13	1	57.00	2	56.70	57.00	-1	3,762	-0.03%
2018/03/12	0	0.00	2	53.80	54.30	-2	3,751	-0.05%
2018/03/09	0	0.00	30	53.09	54.50	-30	3,772	-0.80%
2018/03/08	0	0.00	19	50.40	51.20	-19	3,753	-0.51%
2018/03/07	0	0.00	11	50.30	50.20	-11	3,795	-0.29%
2018/03/01	0	0.00	10	51.40	51.40	-10	4,715	-0.21%
2018/02/27	12	51.35	0	0.00	50.90	12	4,820	0.25%
2018/02/26	20	51.01	0	0.00	50.70	20	5,030	0.40%
2018/02/23	1	51.50	0	0.00	51.60	1	5,059	0.02%
2018/02/22	25	50.33	0	0.00	50.80	25	5,090	0.49%
2018/02/21	10	50.40	10	50.30	49.90	0	5,130	0.00%
2018/02/12	20	48.88	4	48.25	48.70	16	5,353	0.30%
2018/02/09	10	45.55	6	45.79	46.25	4	5,350	0.07%
2018/02/08	6	44.53	0	0.00	44.00	6	5,362	0.11%
2018/02/06	1	49.50	0.4	48.70	48.70	0.7	5,454	0.01%
2018/02/05	2	53.30	18	53.06	54.10	-16	5,442	-0.29%
2018/02/02	20	54.54	2	55.40	55.10	18	5,529	0.33%
2018/02/01	13	54.69	2	55.50	53.50	11	5,676	0.19%
2018/01/31	5	55.34	10	55.50	54.60	-5	5,770	-0.09%
2018/01/30	4	57.75	8	58.58	57.20	-4	5,931	-0.07%
2018/01/29	7	58.23	3	58.00	57.80	4	6,144	0.07%
2018/01/24	0	0.00	2	59.00	58.80	-2	6,154	-0.03%
2018/01/23	2	59.40	1	59.50	59.00	1	6,175	0.02%
2018/01/22	1	59.60	4	59.83	60.10	-3	6,189	-0.05%
2018/01/19	5	60.20	7	59.34	59.30	-2	6,232	-0.03%
2018/01/18	2	59.20	6	59.78	58.30	-4	6,180	-0.06%
2018/01/17	14	59.53	8	59.74	58.90	6	6,170	0.10%
2018/01/16	65	61.49	67	58.69	61.10	-2	6,111	-0.03%
2018/01/15	5.1	57.30	4	57.30	57.40	1.1	5,997	0.02%
2018/01/12	25.1	58.45	26	57.80	58.70	-0.9	5,962	-0.01%
2018/01/11	12.1	62.20	51	59.70	59.30	-38.9	5,824	-0.67%
2018/01/10	5.1	64.91	71	65.22	65.80	-65.9	5,634	-1.17%
2018/01/09	43	64.58	6	64.48	64.80	37	5,582	0.66%
2018/01/08	54	67.91	66.1	67.89	66.00	-12.1	5,555	-0.22%
2018/01/05	5	63.90	2	63.35	63.80	3	5,458	0.05%
2018/01/04	5	64.50	4	64.85	64.00	1	5,508	0.02%
2018/01/03	26	65.93	2	65.20	66.00	24	5,491	0.44%
2018/01/02	44	63.00	42	63.83	66.00	2	5,441	0.04%