中菲行 (5609)-台新-三民券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
97.4
漲跌
▼1.5
漲幅
-1.52%
成交量
523張
產業
上櫃航運類股
490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中菲行 (5609)籌碼相關－台新-三民券商分點個股進出

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-三民券商分點個股進出
台新-三民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
2024/05/22	0	0.00	0.1	98.50	98.90	-0.1	540	-0.02%
2024/05/21	0	0.00	5	97.02	97.90	-5	539	-0.93%
2024/05/17	2	96.70	0	0.00	96.60	2	542	0.37%
2024/05/15	1	96.90	0	0.00	96.20	1	540	0.18%
2024/05/14	7	97.17	7	96.77	96.40	0	534	0.00%
2024/05/13	5	102.30	2	100.75	101.00	3	516	0.58%
2024/05/10	0	0.00	1.1	100.48	99.90	-1.1	476	-0.22%
2024/05/09	0	0.00	2	98.70	97.50	-2	441	-0.45%
2024/05/08	0	0.00	1	97.90	96.10	-1	434	-0.23%
2024/05/07	1	95.90	0	0.00	96.00	1	427	0.23%
2024/05/06	0	0.00	1	94.60	95.20	-1	426	-0.23%
2024/04/30	3	92.73	0.1	92.69	93.70	2.9	422	0.70%
2024/04/24	0	0.00	2	92.75	92.70	-2	428	-0.47%
2024/04/22	6	94.08	5	92.00	91.50	1	432	0.23%
2024/04/19	1	91.30	5	94.30	95.20	-4	424	-0.94%
2024/04/18	1	91.80	0	0.00	91.60	1	411	0.24%
2024/04/15	1	91.10	2	90.50	90.80	-1	418	-0.24%
2024/04/12	2	92.70	1	92.70	92.40	1	419	0.24%
2024/04/10	0	0.00	1	91.70	91.50	-1	430	-0.23%
2024/04/09	0	0.00	2	91.80	92.20	-2	427	-0.47%
2024/04/08	1	90.00	0	0.00	90.30	1	418	0.24%
2024/03/29	0	0.00	1	90.20	90.10	-1	421	-0.24%
2024/03/26	2	89.09	0	0.00	88.50	2	492	0.41%
2024/03/25	0	90.20	0	0.00	90.10	0	494	0.00%
2024/03/22	1	90.50	0	0.00	90.20	1	504	0.20%
2024/03/21	0	0.00	1	90.50	90.60	-1	526	-0.19%
2024/03/20	0	0.00	1	91.00	89.60	-1	530	-0.19%
2024/03/14	0.2	89.96	2	90.20	91.00	-1.8	542	-0.34%
2024/03/13	1	90.50	0	0.00	90.70	1	534	0.19%
2024/03/11	1	87.30	0	0.00	88.20	1	510	0.20%
2024/03/07	0	0.00	1	86.40	86.70	-1	527	-0.19%
2024/03/04	2	84.10	0	0.00	83.90	2	507	0.39%
2024/02/22	0	0.00	0.1	85.20	85.00	-0.1	490	-0.01%
2024/02/19	2	82.55	0	0.00	82.90	2	483	0.41%
2024/02/16	3	83.40	2	83.10	83.00	1	481	0.21%
2024/01/23	0	0.00	2	87.60	87.80	-2	432	-0.46%
2024/01/16	0	0.00	0	85.50	86.10	0	421	0.00%
2024/01/15	0	0.00	6	86.18	86.60	-6	415	-1.45%
2024/01/12	5	85.18	2	84.90	85.00	3	420	0.71%
2024/01/10	3	82.90	0	0.00	83.50	3	425	0.70%
2024/01/09	6	84.47	4	84.50	83.80	2	426	0.47%
2024/01/08	0	0.00	2.1	86.80	86.90	-2.1	416	-0.49%
2024/01/05	0	0.00	6	86.10	87.00	-6	410	-1.46%
2024/01/04	0	0.00	2	85.70	85.50	-2	404	-0.50%
2024/01/02	2	84.60	1	84.80	84.20	1	394	0.25%
2023/12/29	1	83.20	0	0.00	82.80	1	389	0.26%
2023/12/27	0	0.00	1	84.00	83.90	-1	384	-0.26%
2023/12/26	2	83.70	0	0.00	83.50	2	383	0.52%
2023/12/25	7	84.29	0	0.00	83.00	7	381	1.84%
2023/12/22	4	89.03	15	89.65	88.40	-11	352	-3.12%
2023/12/21	3	87.10	1	86.40	86.90	2	319	0.63%
2023/12/20	3	85.40	1	85.80	86.10	2	308	0.65%
2023/12/19	4	86.10	2.1	86.64	85.90	1.9	303	0.63%
2023/12/18	2	85.00	4	85.70	86.10	-2	292	-0.68%
2023/12/14	4	83.38	0	0.00	83.20	4	264	1.51%
2023/12/13	2	84.10	3	83.53	83.30	-1	262	-0.38%
2023/12/12	1	81.70	0.6	81.30	81.70	0.4	251	0.16%
2023/12/08	1	80.20	0	0.00	80.30	1	249	0.40%
2023/12/06	0	0.00	1	80.30	80.70	-1	245	-0.41%
2023/12/05	1	82.20	0	0.00	81.30	1	239	0.42%
2023/12/04	1.1	81.59	1.1	81.40	81.40	0.1	218	0.02%
2023/11/14	0.5	79.50	0	0.00	79.30	0.5	219	0.23%
2023/11/09	0	0.00	2	79.30	79.20	-2	221	-0.90%
2023/10/26	1	79.40	1	79.20	79.00	0	230	0.00%
2023/10/25	0	0.00	0.1	79.10	79.00	-0.1	231	-0.04%
2023/10/18	0	0.00	1.1	76.11	75.80	-1.1	214	-0.49%
2023/10/11	2	78.10	0	0.00	77.10	2	208	0.96%
2023/09/21	1	79.10	0	0.00	79.00	1	348	0.29%
2023/09/18	0	0.00	0.1	80.60	81.70	-0.1	361	-0.01%
2023/09/15	0	0.00	2	80.55	80.80	-2	362	-0.55%
2023/09/14	1	79.50	0	0.00	79.70	1	358	0.28%
2023/09/13	0	0.00	1.1	78.29	78.90	-1.1	362	-0.30%
2023/09/08	0.1	77.30	0	0.00	77.50	0.1	370	0.01%
2023/09/07	1	77.60	0	0.00	77.60	1	377	0.26%
2023/08/31	0	0.00	1	76.40	76.70	-1	424	-0.24%
2023/08/29	1	75.10	0	0.00	75.30	1	424	0.24%
2023/08/28	0	0.00	0.1	75.40	75.20	-0.1	426	-0.01%
2023/08/21	0.5	75.62	0	0.00	75.60	0.5	432	0.12%
2023/08/18	0	0.00	1	76.90	76.40	-1	433	-0.23%
2023/08/16	0.1	74.80	1	75.20	75.00	-0.9	426	-0.21%
2023/08/09	0.4	75.30	0	0.00	74.60	0.4	429	0.08%
2023/08/08	0	0.00	1	76.50	75.70	-1	430	-0.23%
2023/08/04	1.6	75.00	0	0.00	75.80	1.6	427	0.37%
2023/08/02	1	75.21	3	75.17	75.00	-2	431	-0.46%
2023/07/31	0.2	74.40	0.1	74.50	74.30	0.2	429	0.04%
2023/07/28	0	0.00	0.1	74.30	74.40	-0.1	427	-0.01%
2023/07/27	0	0.00	1	73.30	73.60	-1	424	-0.24%
2023/07/26	0	72.64	0	0.00	72.50	0	424	0.00%
2023/07/20	1	71.50	0	0.00	71.80	1	436	0.23%
2023/07/18	2	71.00	0	0.00	70.40	2	445	0.45%
2023/07/17	1	71.10	0	0.00	71.50	1	444	0.23%
2023/07/13	2	70.50	0	0.00	70.10	2	445	0.45%
2023/07/10	1	75.10	0	0.00	74.60	1	438	0.23%
2023/07/07	0.7	77.40	2	76.50	76.10	-1.3	435	-0.30%
2023/07/05	1	78.10	1	78.20	78.20	0	431	0.00%
2023/07/04	0	0.00	2	79.00	78.70	-2	427	-0.47%
2023/07/03	2	77.95	1	79.00	78.20	1	419	0.24%
2023/06/30	1	92.40	0	0.00	92.30	1	379	0.26%
2023/06/29	1	89.50	0	0.00	89.20	1	340	0.29%
2023/06/28	0.2	90.00	0	0.00	89.50	0.2	335	0.06%
2023/06/26	0	0.00	1	90.80	90.10	-1	337	-0.30%
2023/06/20	0	0.00	0.1	91.90	91.20	-0.1	334	-0.02%
2023/06/16	0	0.00	1	92.50	92.70	-1	334	-0.30%
2023/06/15	0	0.00	0.1	92.40	92.60	-0.1	337	-0.01%
2023/06/14	1	91.50	0	0.00	92.20	1	357	0.28%
2023/06/13	0	0.00	5	91.50	91.40	-5	389	-1.29%
2023/06/09	2	91.65	1.1	91.99	91.30	1	384	0.25%
2023/06/08	0	0.00	6	91.63	91.40	-6	376	-1.59%
2023/06/02	1	85.90	0.2	85.70	86.00	0.8	354	0.24%
2023/05/29	1	86.10	0	0.00	86.00	1	384	0.26%
2023/05/26	0	0.00	2	85.50	85.30	-2	390	-0.51%
2023/05/10	0	0.00	0.3	84.50	84.50	-0.3	408	-0.08%
2023/05/09	1	84.10	0	0.00	84.10	1	410	0.24%
2023/05/08	0.8	86.35	0	0.00	85.60	0.8	408	0.20%
2023/04/26	10	85.95	0	0.00	86.00	10	421	2.38%
2023/04/25	0	0.00	1	87.20	85.40	-1	415	-0.24%
2023/04/21	1	84.60	0	0.00	84.90	1	407	0.25%
2023/04/14	1	87.10	2	87.10	87.20	-1	385	-0.26%
2023/04/12	0	86.80	0	0.00	86.80	0	378	0.01%
2023/04/10	0	0.00	13	86.70	86.60	-13	372	-3.49%
2023/03/31	0.1	85.80	0	0.00	85.30	0.1	368	0.02%
2023/03/29	0.1	85.80	1	85.50	85.60	-0.9	376	-0.24%
2023/03/23	2	83.60	0	0.00	83.70	2	370	0.54%
2023/03/22	0	0.00	1	84.20	84.10	-1	367	-0.27%
2023/03/21	1	83.10	0	0.00	84.00	1	364	0.27%
2023/03/20	0	0.00	1	84.00	83.70	-1	358	-0.28%
2023/03/16	4	83.98	1	83.30	83.00	3	329	0.91%
2023/03/14	0	0.00	2	80.10	80.10	-2	295	-0.68%
2023/03/06	0	0.00	1.1	80.07	79.30	-1.1	285	-0.38%
2023/02/24	4	77.80	5	77.62	78.30	-1	262	-0.38%
2023/02/23	0	0.00	3.1	78.30	78.30	-3.1	257	-1.19%
2023/02/22	2	75.95	0	0.00	75.60	2	247	0.81%
2023/02/13	1	74.60	0	0.00	74.40	1	263	0.38%
2023/02/07	1	74.90	0	0.00	74.60	1	282	0.35%
2023/02/03	3	76.13	3	76.07	75.50	0	285	0.00%
2023/02/01	0	0.00	2	74.20	74.00	-2	283	-0.71%
2023/01/31	1	73.70	0	0.00	73.70	1	283	0.35%
2023/01/30	0	0.00	1	72.40	72.80	-1	288	-0.35%
2023/01/11	2	71.70	1	71.60	71.60	1	302	0.33%
2023/01/10	0	0.00	1	71.00	71.20	-1	307	-0.33%
2023/01/06	2	71.40	0	0.00	71.40	2	324	0.62%
2023/01/05	0	0.00	1	71.20	71.20	-1	342	-0.29%
2023/01/03	1	70.00	1	69.80	70.30	0	345	0.00%
2022/12/29	1	69.70	0	0.00	69.50	1	348	0.29%
2022/12/27	0	0.00	1	70.50	70.80	-1	353	-0.28%
2022/12/26	1	70.40	0	0.00	70.20	1	356	0.28%
2022/12/22	0	0.00	2	72.55	73.00	-2	354	-0.56%
2022/12/20	2	70.35	1	71.10	69.40	1	353	0.28%
2022/12/14	1	70.40	0	0.00	70.40	1	348	0.29%
2022/12/12	0	0.00	1	70.60	70.60	-1	353	-0.28%
2022/12/08	1	72.20	0	0.00	72.20	1	355	0.28%
2022/11/30	1	72.70	0	0.00	72.70	1	355	0.28%
2022/11/23	0	0.00	0	71.20	71.40	0	371	-0.01%
2022/11/18	0	0.00	2.1	70.03	69.50	-2.1	371	-0.57%
2022/11/14	0.1	70.40	0	0.00	70.20	0.1	372	0.03%
2022/11/11	0	0.00	1	70.50	69.90	-1	369	-0.27%
2022/11/10	1	68.50	0	0.00	69.40	1	367	0.27%
2022/11/09	0	0.00	1	68.80	68.80	-1	367	-0.27%
2022/11/07	1	66.70	0	0.00	67.30	1	368	0.27%
2022/11/04	1	67.10	0	0.00	66.00	1	380	0.26%
2022/10/28	0	0.00	3	61.40	61.30	-3	459	-0.65%
2022/10/27	0	0.00	1	60.20	60.60	-1	457	-0.22%
2022/10/26	4	58.30	0	0.00	59.00	4	456	0.88%
2022/10/21	0	0.00	0.2	62.87	61.50	-0.2	447	-0.03%
2022/10/18	0	0.00	3	61.53	61.20	-3	439	-0.68%
2022/10/17	1.2	59.36	0	0.00	61.00	1.2	436	0.26%
2022/10/14	2	63.10	4	63.63	63.00	-2	430	-0.46%
2022/10/13	5	63.72	1	64.50	60.80	4	427	0.94%
2022/10/12	0.2	60.80	0	0.00	60.50	0.2	413	0.04%
2022/10/07	1	64.40	1	64.60	64.30	0	412	0.00%
2022/10/04	3	63.63	3	64.20	64.30	0	419	0.00%
2022/10/03	2	62.30	2	63.50	63.10	0	424	0.00%
2022/09/20	0	0.00	2	70.90	71.10	-2	468	-0.43%
2022/09/19	2	70.00	0	0.00	70.30	2	492	0.41%
2022/09/15	3	72.63	1	72.70	72.80	2	523	0.38%
2022/09/14	0	0.00	1	70.80	72.00	-1	551	-0.18%
2022/09/13	0	0.00	10	71.74	71.50	-10	563	-1.77%
2022/09/12	11	71.13	0	0.00	70.80	11	593	1.85%
2022/09/08	0	0.00	8	69.58	70.00	-8	617	-1.30%
2022/09/07	7	69.94	7	70.34	70.20	0	660	0.00%
2022/09/06	5	72.00	0	0.00	71.00	5	697	0.72%
2022/09/05	4	71.83	0	0.00	71.90	4	719	0.56%
2022/09/02	0	0.00	1.6	75.31	74.30	-1.6	737	-0.21%
2022/08/19	0	0.00	1	83.20	83.40	-1	810	-0.12%
2022/08/17	1	82.50	0	0.00	82.60	1	818	0.12%
2022/08/15	2	82.20	0	0.00	82.60	2	842	0.24%
2022/08/12	1	83.50	0	0.00	84.00	1	837	0.12%
2022/08/11	0	0.00	1	84.30	84.00	-1	843	-0.12%
2022/08/10	6.1	83.90	4	84.35	84.10	2.1	830	0.25%
2022/08/09	0	0.00	1	81.90	82.00	-1	771	-0.13%
2022/08/04	0.1	71.80	0	0.00	71.80	0.1	848	0.01%
2022/08/03	0	0.00	5	72.44	72.20	-5	894	-0.56%
2022/07/27	0	0.00	1	72.51	72.80	-1	935	-0.11%
2022/07/25	1	72.80	4	73.50	73.30	-3	943	-0.32%
2022/07/21	10	73.68	0	0.00	73.80	10	960	1.04%
2022/07/20	0	0.00	0	72.70	72.20	0	965	0.00%
2022/07/19	0	0.00	2	71.80	72.20	-2	986	-0.20%
2022/07/15	1	70.20	0	0.00	70.20	1	1,013	0.10%
2022/07/12	1	68.00	0	0.00	68.70	1	1,183	0.08%
2022/07/11	1	70.40	0	0.00	70.40	1	1,207	0.08%
2022/07/08	1	70.90	1	71.50	72.00	0	1,253	0.00%
2022/07/07	0	0.00	1	69.80	69.70	-1	1,266	-0.08%
2022/07/06	0	0.00	0	68.20	68.00	0	1,273	0.00%
2022/07/04	1	67.50	0	0.00	67.00	1	1,282	0.08%
2022/07/01	1	69.00	0	0.00	67.50	1	1,288	0.08%
2022/06/30	0	0.00	1	70.70	70.10	-1	1,288	-0.08%
2022/06/28	2	73.85	1	74.30	74.30	1	1,279	0.08%
2022/06/27	0.5	75.50	0	0.00	76.10	0.5	1,278	0.04%
2022/06/21	0	0.00	7	76.94	76.70	-7	1,219	-0.57%
2022/06/17	0	0.00	2.6	83.47	83.70	-2.6	1,189	-0.22%
2022/06/16	3.5	89.94	5	88.42	86.50	-1.5	1,191	-0.13%
2022/06/15	7	102.21	0	0.00	101.00	7	1,197	0.58%
2022/06/14	1	103.00	0	0.00	103.50	1	1,180	0.08%
2022/06/13	0.1	104.00	0	0.00	103.00	0.1	1,169	0.01%
2022/06/10	3.1	106.36	0	0.00	106.50	3.1	1,159	0.27%
2022/06/09	0.1	109.50	0	0.00	108.50	0.1	1,150	0.01%
2022/06/08	1	110.00	1	111.00	110.50	0	1,142	0.00%
2022/05/31	0.2	109.50	2	108.00	108.00	-1.8	1,349	-0.13%
2022/05/30	1	110.50	1	109.00	109.00	0	1,433	0.00%
2022/05/26	1	108.00	0.1	109.00	108.50	0.9	1,442	0.06%
2022/05/24	0	0.00	3	108.67	107.50	-3	1,457	-0.21%
2022/05/23	2	109.00	1	109.00	108.50	1	1,465	0.07%
2022/05/19	1	104.00	0	0.00	105.50	1	1,468	0.07%
2022/05/16	2.1	108.26	0	0.00	107.50	2.1	1,465	0.14%
2022/05/13	4	109.50	0	110.50	111.00	4	1,443	0.28%
2022/05/12	8	112.13	1	113.00	108.50	7	1,440	0.49%
2022/05/11	5	110.00	8.3	110.91	110.50	-3.3	1,392	-0.23%
2022/05/10	2	107.25	1	106.50	108.50	1	1,353	0.07%
2022/05/05	0	107.00	9	107.50	107.00	-9	1,394	-0.64%
2022/05/04	1	107.50	1	107.00	107.00	0	1,397	0.00%
2022/04/29	9	103.94	2	104.00	104.00	7	1,413	0.50%
2022/04/27	1	100.02	0	0.00	101.50	1	1,445	0.07%
2022/04/26	0.1	104.00	0	0.00	104.00	0.1	1,437	0.01%
2022/04/25	1	104.00	0	0.00	104.00	1	1,442	0.07%
2022/04/21	0	0.00	10	109.10	108.00	-10	1,433	-0.70%
2022/04/19	0	109.50	0	0.00	108.50	0	1,497	0.00%
2022/04/18	1.1	109.55	0.1	114.00	108.50	1	1,536	0.07%
2022/04/15	0	0.00	0.3	110.00	109.50	-0.3	1,561	-0.02%
2022/04/14	9	111.50	4	110.25	108.00	5	1,582	0.32%
2022/04/13	1	108.50	1	107.00	107.50	0	1,549	0.00%
2022/04/07	0.4	107.00	1.2	105.28	104.50	-0.8	1,536	-0.05%
2022/04/06	0	107.00	0	0.00	107.50	0	1,533	0.00%
2022/03/21	1	106.00	0	0.00	106.00	1	1,631	0.06%
2022/03/18	0	0.00	6	105.75	107.00	-6	1,656	-0.36%
2022/03/17	0	0.00	3	104.33	104.50	-3	1,642	-0.18%
2022/03/16	4	100.75	10	101.00	101.00	-6	1,724	-0.35%
2022/03/15	10	103.00	0	0.00	101.50	10	1,739	0.57%
2022/03/11	0.1	103.00	1	104.00	103.00	-0.9	1,869	-0.05%
2022/03/10	2	101.50	9	103.00	103.50	-7	1,892	-0.37%
2022/03/09	7	100.43	5	100.60	101.50	2	1,889	0.11%
2022/03/08	7	99.09	5	97.12	98.30	2	1,925	0.10%
2022/03/07	6	101.92	0	0.00	101.00	6	1,897	0.32%
2022/03/04	12	108.21	10	109.15	108.50	2	1,872	0.11%
2022/03/03	0	0.00	19	104.66	108.00	-19	1,803	-1.05%
2022/03/02	2	102.00	0	0.00	103.00	2	1,753	0.11%
2022/03/01	0	0.00	1	103.00	103.00	-1	1,774	-0.06%
2022/02/25	5	100.90	1	100.50	100.50	4	1,801	0.22%
2022/02/24	2	99.90	0	0.00	99.70	2	1,820	0.11%
2022/02/23	1	102.50	0	0.00	102.50	1	1,856	0.05%
2022/02/22	2	100.75	0	0.00	100.50	2	1,930	0.10%
2022/02/18	4	103.13	1	103.00	102.50	3	2,194	0.14%
2022/02/14	0	0.00	1	101.00	99.70	-1	2,675	-0.04%
2022/02/09	0	0.00	1	103.00	102.00	-1	2,797	-0.04%
2022/02/08	5	103.10	1	103.50	101.50	4	2,812	0.14%
2022/02/07	0	0.00	1.1	102.36	102.00	-1.1	2,830	-0.04%
2022/01/26	0	0.00	1	96.60	96.20	-1	2,896	-0.03%
2022/01/25	1	95.10	1	95.10	95.00	0	2,930	0.00%
2022/01/21	2	99.25	0.1	100.00	98.50	1.9	2,942	0.06%
2022/01/20	1	101.50	0	0.00	102.00	1	2,920	0.03%
2022/01/19	0	0.00	1	104.50	102.00	-1	2,919	-0.03%
2022/01/18	4	103.00	1	103.50	103.50	3	2,918	0.10%
2022/01/17	0.1	103.50	0	0.00	103.50	0.1	2,928	0.00%
2022/01/14	1	104.00	0	0.00	104.00	1	2,934	0.03%
2022/01/13	5.1	104.61	4	105.25	104.00	1.1	2,927	0.04%
2022/01/12	6	108.83	1	107.00	107.00	5	2,905	0.17%
2022/01/11	0	0.00	10	110.75	110.50	-10	2,843	-0.35%
2022/01/10	5	109.00	3.1	111.85	109.00	1.9	2,791	0.07%
2022/01/07	2	108.25	11.2	107.12	107.50	-9.2	2,708	-0.34%
2022/01/06	0	0.00	5	105.60	105.50	-5	2,701	-0.19%
2022/01/05	2	104.00	1	105.00	104.00	1	2,714	0.04%
2022/01/04	2.1	104.02	0	0.00	104.00	2.1	2,724	0.08%
2022/01/03	3	103.50	1	104.00	103.50	2	2,732	0.07%
2021/12/30	1	105.00	0	0.00	105.50	1	2,745	0.04%
2021/12/29	1	105.50	0	0.00	105.50	1	2,747	0.04%
2021/12/28	0	0.00	1	108.00	105.50	-1	2,759	-0.04%
2021/12/27	0	0.00	0.2	106.00	105.50	-0.2	2,779	-0.01%
2021/12/24	1	105.50	0	0.00	105.50	1	2,803	0.04%
2021/12/23	0	0.00	1	105.00	105.00	-1	2,807	-0.04%
2021/12/22	3	105.83	0	0.00	106.00	3	2,833	0.11%
2021/12/21	0	0.00	2	107.50	107.00	-2	2,836	-0.07%
2021/12/20	1	105.00	0	0.00	106.00	1	2,837	0.04%
2021/12/17	1	108.00	1	107.50	105.00	0	2,840	0.00%
2021/12/16	1	107.50	0.1	107.00	107.00	0.9	2,817	0.03%
2021/12/15	0	0.00	4	106.75	107.00	-4	2,800	-0.14%
2021/12/14	5	102.80	11	102.64	104.50	-6	2,821	-0.21%
2021/12/13	2	107.00	0.1	107.00	106.50	1.9	2,780	0.07%
2021/12/10	6	108.42	7	108.86	108.00	-1	2,761	-0.04%
2021/12/09	2	105.75	0	0.00	106.00	2	2,677	0.07%
2021/12/08	3	107.67	0.1	108.50	106.50	2.9	2,666	0.11%
2021/12/07	9	106.00	3.1	107.63	107.50	5.9	2,593	0.23%
2021/12/06	1	105.00	5	104.80	104.50	-4	2,554	-0.16%
2021/12/03	4	102.25	1	102.50	102.50	3	2,557	0.12%
2021/12/02	2.1	103.29	3	104.17	103.00	-0.9	2,597	-0.03%
2021/12/01	1	99.00	1	101.00	101.00	0	2,562	0.00%
2021/11/30	1	100.50	1	101.50	100.50	0	2,596	0.00%
2021/11/29	5	99.24	4	98.90	98.50	1	2,600	0.04%
2021/11/26	1	99.00	3	99.63	98.80	-2	2,601	-0.08%
2021/11/25	2	103.00	6	103.17	102.00	-4	2,617	-0.15%
2021/11/24	4	103.00	1	104.50	103.00	3	2,602	0.12%
2021/11/23	5	102.70	4	103.63	102.00	1	2,614	0.04%
2021/11/22	4	105.25	1	108.50	104.50	3	2,639	0.11%
2021/11/19	4.1	106.26	0	0.00	107.00	4.1	2,648	0.15%
2021/11/18	8.1	109.81	11	109.73	108.50	-3	2,627	-0.11%
2021/11/17	14	103.57	2.8	104.04	103.50	11.2	2,627	0.43%
2021/11/16	13	101.32	29.4	105.71	107.50	-16.4	2,552	-0.64%
2021/11/15	10	97.90	22	98.49	98.00	-12	2,402	-0.50%
2021/11/12	21	96.46	5	99.88	99.50	16	2,406	0.66%
2021/11/10	1	95.60	1	94.80	94.80	0	2,335	0.00%
2021/11/09	0	0.00	2	97.05	96.60	-2	2,435	-0.08%
2021/11/08	0	0.00	2	94.50	97.40	-2	2,466	-0.08%
2021/11/05	2	92.05	0	0.00	93.40	2	2,497	0.08%
2021/11/04	2	93.50	2	93.10	90.60	0	2,726	0.00%
2021/11/03	1	94.10	1	95.00	92.80	0	2,994	0.00%
2021/11/02	2	89.40	4	89.25	90.30	-2	2,959	-0.07%
2021/11/01	0	0.00	5	88.02	87.70	-5	2,987	-0.17%
2021/10/29	3	85.70	3	86.43	86.10	0	2,989	0.00%
2021/10/28	1	85.70	0	0.00	85.30	1	2,978	0.03%
2021/10/27	0.9	84.60	0	0.00	84.60	0.9	3,012	0.03%
2021/10/25	0	0.00	2	86.95	87.00	-2	3,122	-0.06%
2021/10/21	0	0.00	5.1	87.40	86.80	-5.1	3,183	-0.16%
2021/10/19	0	0.00	3	86.17	86.80	-3	3,258	-0.09%
2021/10/18	0	0.00	20	86.50	85.00	-20	3,329	-0.60%
2021/10/15	2.1	87.00	8.1	87.05	87.00	-6	3,366	-0.18%
2021/10/14	15	88.66	5.9	87.73	88.00	9.1	3,382	0.27%
2021/10/13	0	0.00	1	88.40	86.80	-1	3,402	-0.03%
2021/10/12	1	85.10	0	0.00	86.40	1	3,512	0.03%
2021/10/07	4	89.78	1	90.40	90.00	3	3,916	0.08%
2021/10/06	1	88.10	1	88.30	87.30	0	4,019	0.00%
2021/10/05	1	87.00	2.2	88.02	88.80	-1.2	4,135	-0.03%
2021/10/04	2	92.70	7	89.16	87.20	-5	4,193	-0.12%
2021/10/01	2	94.35	0	0.00	91.60	2	4,247	0.05%
2021/09/30	1	98.70	1	96.50	98.80	0	4,388	0.00%
2021/09/29	2	97.25	0	0.00	95.70	2	4,534	0.04%
2021/09/28	3	100.00	1	100.00	100.00	2	4,670	0.04%
2021/09/24	3	103.50	2	103.00	102.50	1	5,186	0.02%
2021/09/23	2	103.00	2	102.50	101.50	0	5,490	0.00%
2021/09/17	2	103.75	3	104.83	104.00	-1	6,225	-0.02%
2021/09/16	2	103.75	0	0.00	103.50	2	6,611	0.03%
2021/09/15	0	0.00	4	104.75	105.50	-4	7,352	-0.05%
2021/09/14	3	103.67	0	0.00	103.00	3	7,792	0.04%
2021/09/13	0	0.00	3	107.17	105.50	-3	8,738	-0.03%
2021/09/10	2	105.50	5	106.10	106.50	-3	9,533	-0.03%
2021/09/09	7	106.07	2	105.75	105.50	5	10,337	0.05%
2021/09/08	2	104.50	5	105.50	108.00	-3	10,557	-0.03%
2021/09/07	4	104.51	4	107.50	104.00	0	10,745	0.00%
2021/09/06	3	100.83	2.1	102.02	102.00	0.9	10,939	0.01%
2021/09/03	5.2	103.83	0	0.00	104.00	5.2	11,502	0.05%
2021/09/02	0.1	108.50	1	107.50	107.50	-0.9	11,858	-0.01%
2021/09/01	1	106.50	0	0.00	106.50	1	12,244	0.01%
2021/08/31	2	110.00	1	110.50	109.50	1	12,513	0.01%
2021/08/27	4	111.13	0	0.00	107.50	4	13,400	0.03%
2021/08/26	1	116.50	1	119.50	120.50	0	13,503	0.00%
2021/08/25	0	0.00	3	118.33	119.50	-3	13,795	-0.02%
2021/08/24	3.2	115.84	23	117.50	115.00	-19.8	13,900	-0.14%
2021/08/23	7	117.86	13	119.08	117.00	-6	13,976	-0.04%
2021/08/20	0	0.00	1.3	111.98	112.00	-1.3	13,862	-0.01%
2021/08/19	2	109.75	7	110.36	109.50	-5	13,888	-0.04%
2021/08/18	10	109.25	1.1	107.69	111.00	8.9	13,840	0.06%
2021/08/17	1	103.50	0	0.00	103.00	1	13,772	0.01%
2021/08/16	10	106.60	2	106.25	105.50	8	13,751	0.06%
2021/08/13	20	115.48	6	116.58	112.50	14	13,679	0.10%
2021/08/12	1	112.50	1	111.00	114.50	0	13,543	0.00%
2021/08/11	5	108.70	5	109.90	109.50	0	13,496	0.00%
2021/08/10	12	112.71	10	115.40	110.50	2	13,429	0.01%
2021/08/09	5	117.30	9.3	116.49	118.00	-4.3	13,206	-0.03%
2021/08/06	1	107.00	9.3	107.82	107.50	-8.3	12,922	-0.06%
2021/08/05	7	103.57	0	0.00	103.50	7	12,891	0.05%
2021/08/04	4	107.50	3.1	106.86	108.00	0.9	12,892	0.01%
2021/08/02	1	100.50	5	103.80	105.00	-4	12,949	-0.03%
2021/07/30	10	103.80	0	0.00	101.50	10	12,926	0.08%
2021/07/29	1	111.50	8	107.19	109.50	-7	12,884	-0.05%
2021/07/28	5	102.20	4	104.63	101.50	1	12,840	0.01%
2021/07/27	4	106.63	0	0.00	104.00	4	12,855	0.03%
2021/07/26	1	109.50	2	111.25	112.50	-1	12,864	-0.01%
2021/07/22	0	0.00	9	108.17	109.50	-9	12,805	-0.07%
2021/07/21	6	105.83	1	106.00	105.50	5	12,763	0.04%
2021/07/20	2	109.00	2	110.50	111.00	0	12,747	0.00%
2021/07/19	21	112.95	21	112.60	115.00	0	12,746	0.00%
2021/07/16	31	116.02	23.2	116.57	112.50	7.8	12,872	0.06%
2021/07/15	38.2	118.83	48	117.68	118.00	-9.8	12,841	-0.08%
2021/07/14	3	107.17	6	111.00	112.00	-3	12,565	-0.02%
2021/07/13	20	115.15	8.1	114.41	111.00	11.9	12,477	0.10%
2021/07/12	2	117.25	12	119.75	123.00	-10	12,377	-0.08%
2021/07/09	3	116.67	0	0.00	115.00	3	12,268	0.02%
2021/07/08	27	121.30	35	120.73	122.50	-8	12,227	-0.07%
2021/07/07	12	119.71	9	120.17	121.50	3	12,159	0.02%
2021/07/06	5	123.10	3	124.31	120.00	2	12,017	0.02%
2021/07/05	5	120.30	4	120.75	124.50	1	11,887	0.01%
2021/07/02	32	129.77	35.3	129.99	128.00	-3.3	11,742	-0.03%
2021/07/01	15.3	135.96	21	137.50	131.00	-5.7	11,599	-0.05%
2021/06/30	14	136.82	4	136.63	134.00	10	11,281	0.09%
2021/06/29	18	134.66	14	135.68	130.50	4	11,026	0.04%
2021/06/28	87	142.09	66.1	142.16	137.50	21	10,780	0.19%
2021/06/25	17	135.56	17	136.59	134.00	0	10,339	0.00%
2021/06/24	118	137.64	111	135.15	134.50	7	9,950	0.07%	大買/大賣/
2021/06/23	28	132.20	36.3	133.16	132.00	-8.3	9,231	-0.09%
2021/06/22	34	147.44	54	151.94	138.50	-20	8,802	-0.23%
2021/06/21	94	154.20	41	154.95	149.50	53	7,861	0.67%
2021/06/18	55.1	140.79	64.1	144.66	145.50	-9	7,103	-0.13%
2021/06/17	15	126.70	18	129.64	132.50	-3	6,372	-0.05%
2021/06/16	8	124.25	8	124.13	120.50	0	6,173	0.00%
2021/06/15	15	128.63	7	129.93	126.50	8	6,121	0.13%
2021/06/11	22	133.73	20	135.20	131.00	2	5,913	0.03%
2021/06/10	5	122.10	14	128.50	130.50	-9	5,356	-0.17%
2021/06/09	26	123.98	13	124.38	119.00	13	4,980	0.26%
2021/06/08	6	117.08	11	118.82	119.50	-5	4,582	-0.11%
2021/06/07	9	113.33	6	113.08	109.00	3	4,317	0.07%
2021/06/04	9.2	118.43	17.3	118.93	120.00	-8.1	3,895	-0.21%
2021/06/03	3	106.33	5	109.40	109.50	-2	3,408	-0.06%
2021/06/02	6	96.63	10	99.00	99.80	-4	3,268	-0.12%
2021/06/01	5	84.88	8	87.93	90.80	-3	2,937	-0.10%
2021/05/28	2.1	79.38	2	80.35	80.20	0.1	2,668	0.00%
2021/05/27	2	78.55	1	79.00	78.10	1	2,705	0.04%
2021/05/26	3	73.33	3	73.70	74.90	0	2,659	0.00%
2021/05/24	2	74.90	2	75.50	74.00	0	2,634	0.00%
2021/05/21	1	73.00	2	73.35	74.00	-1	2,621	-0.04%
2021/05/20	0	0.00	2	72.10	71.80	-2	2,618	-0.08%
2021/05/19	3	72.97	2	73.10	72.80	1	2,616	0.04%
2021/05/17	4	68.30	8	68.61	66.80	-4	2,587	-0.15%
2021/05/13	0	0.00	1	67.30	71.90	-1	2,543	-0.04%
2021/05/11	1	79.30	2	77.90	77.60	-1	2,458	-0.04%
2021/05/10	5	80.86	1	81.40	80.80	4	2,413	0.17%
2021/05/05	2	78.05	2	78.75	77.80	0	2,364	0.00%
2021/05/04	2	79.40	1	76.82	77.30	1	2,353	0.04%
2021/05/03	2	81.40	5	82.12	80.60	-3	2,298	-0.13%
2021/04/27	2	80.90	1	80.60	80.60	1	2,242	0.04%
2021/04/26	2	81.20	2	81.65	81.80	0	2,211	0.00%
2021/04/22	7	84.20	15	83.97	80.00	-8	2,152	-0.37%
2021/04/21	3	81.67	2	81.75	83.00	1	1,974	0.05%
2021/04/20	2	79.70	8	79.86	80.00	-6	1,881	-0.32%
2021/04/19	6	80.33	0	0.00	80.60	6	1,888	0.32%
2021/04/16	7	78.57	5	78.68	79.90	2	1,854	0.11%
2021/04/15	0	0.00	2	77.70	77.70	-2	1,840	-0.11%
2021/04/14	0	0.00	2	77.95	78.10	-2	1,852	-0.11%
2021/04/13	1	80.20	5	79.60	79.20	-4	1,890	-0.21%
2021/04/12	3	79.57	4	79.43	79.00	-1	1,920	-0.05%
2021/04/09	2	78.80	0	0.00	79.00	2	1,911	0.10%
2021/04/08	1	80.10	3	80.10	79.90	-2	1,908	-0.10%
2021/04/07	4	81.00	16	81.07	80.50	-12	1,900	-0.63%
2021/04/06	2	79.65	4	79.43	79.70	-2	1,922	-0.10%
2021/04/01	6	81.87	3	80.83	80.50	3	2,046	0.15%
2021/03/31	2	80.75	12	81.27	82.30	-10	2,007	-0.50%
2021/03/30	2	79.75	0	0.00	80.10	2	1,972	0.10%
2021/03/29	1	79.50	2	79.70	80.50	-1	1,964	-0.05%
2021/03/26	1	78.60	2	78.45	78.70	-1	1,969	-0.05%
2021/03/25	1	78.30	8	77.80	78.10	-7	2,024	-0.35%
2021/03/24	1	77.40	1	77.50	77.50	0	2,029	0.00%
2021/03/23	10	77.65	1	77.50	77.20	9	2,025	0.44%
2021/03/22	26	77.47	6	77.97	78.50	20	1,988	1.01%
2021/03/19	6	75.87	2	76.25	76.10	4	1,970	0.20%
2021/03/18	7	76.74	1	76.10	76.10	6	2,036	0.29%
2021/03/17	5	76.10	3	76.10	76.10	2	1,910	0.10%
2021/03/15	0	0.00	1	68.50	68.80	-1	1,880	-0.05%
2021/03/12	0	0.00	3	67.93	68.10	-3	1,951	-0.15%
2021/03/11	0	0.00	1	67.80	68.00	-1	1,954	-0.05%
2021/03/10	3	67.13	0	0.00	67.10	3	1,956	0.15%
2021/03/08	2	65.90	0	0.00	65.40	2	1,967	0.10%
2021/03/03	1	63.80	5	65.50	65.50	-4	1,955	-0.20%
2021/03/02	2	65.65	2	67.80	65.10	0	1,941	0.00%
2021/02/26	0	0.00	1	63.80	64.60	-1	1,856	-0.05%
2021/02/25	2	63.35	0	0.00	63.60	2	1,846	0.11%
2021/02/24	6	63.00	0	0.00	62.60	6	1,852	0.32%
2021/02/18	0	0.00	3	63.00	63.10	-3	1,893	-0.16%
2021/02/17	3	61.90	4	61.63	62.90	-1	1,898	-0.05%
2021/02/05	5	61.28	0	0.00	60.50	5	1,894	0.26%
2021/02/04	0	0.00	4	60.35	61.40	-4	1,913	-0.21%
2021/02/03	2	61.30	0	0.00	60.70	2	1,956	0.10%
2021/02/02	5	59.50	6	59.10	60.60	-1	2,045	-0.05%
2021/01/29	2	60.25	1	59.80	59.00	1	2,182	0.05%
2021/01/28	1	60.70	1	59.10	60.30	0	2,253	0.00%
2021/01/27	0	0.00	3	60.50	60.00	-3	2,276	-0.13%
2021/01/26	2	58.80	0	0.00	59.30	2	2,294	0.09%
2021/01/25	1	58.40	0	0.00	58.40	1	2,319	0.04%
2021/01/22	0	0.00	2	57.00	56.90	-2	2,342	-0.09%
2021/01/21	2	57.70	5	57.14	56.00	-3	2,377	-0.13%
2021/01/20	1	56.00	0	0.00	56.20	1	2,499	0.04%
2021/01/15	3	58.77	2	58.40	58.10	1	2,720	0.04%
2021/01/14	2	61.00	1	60.70	61.00	1	2,711	0.04%
2021/01/13	1	60.20	3	60.50	60.30	-2	2,739	-0.07%
2021/01/12	1	61.00	0	0.00	60.50	1	2,756	0.04%
2021/01/11	3	62.50	0	0.00	62.40	3	2,754	0.11%
2021/01/07	0	0.00	3	62.60	62.70	-3	2,973	-0.10%
2021/01/06	1	63.00	0	0.00	62.50	1	3,084	0.03%
2021/01/05	2	65.10	0	0.00	65.00	2	3,071	0.07%
2021/01/04	3	66.73	1	66.70	66.50	2	3,037	0.07%
2020/12/30	3	66.90	0	0.00	66.70	3	3,049	0.10%
2020/12/29	2	67.50	1	68.10	67.40	1	3,044	0.03%
2020/12/28	12	69.44	2	68.50	68.80	10	3,020	0.33%
2020/12/25	1	67.00	1	67.00	67.20	0	2,887	0.00%
2020/12/24	2	66.50	2	65.90	65.90	0	2,883	0.00%
2020/12/23	1	65.40	0	0.00	65.60	1	2,901	0.03%
2020/12/21	0	0.00	4	69.33	68.30	-4	2,930	-0.14%
2020/12/18	4	66.85	3	66.10	66.10	1	2,889	0.03%
2020/12/16	2	68.30	4	68.35	68.10	-2	2,933	-0.07%
2020/12/14	4	70.93	6	69.90	70.50	-2	2,947	-0.07%
2020/12/10	1	66.80	0	0.00	66.80	1	2,918	0.03%
2020/12/09	0	0.00	11	68.91	67.40	-11	3,064	-0.36%
2020/12/08	2	69.00	1.2	68.83	67.80	0.8	3,131	0.03%
2020/12/07	1	66.80	0	0.00	66.70	1	3,074	0.03%
2020/12/01	0	0.00	5	64.70	64.50	-5	3,325	-0.15%
2020/11/30	0	0.00	1	65.30	65.00	-1	3,427	-0.03%
2020/11/26	12	65.42	0	0.00	65.10	12	4,000	0.30%
2020/11/23	0	0.00	4	64.90	65.80	-4	4,437	-0.09%
2020/11/18	10	64.90	5	65.36	65.80	5	4,577	0.11%
2020/11/17	18	64.20	12	64.00	64.50	6	4,625	0.13%
2020/11/16	6	65.83	3	65.60	65.50	3	4,694	0.06%
2020/11/13	4	65.80	1	66.00	65.80	3	4,752	0.06%
2020/11/12	0	0.00	1	66.00	65.60	-1	4,824	-0.02%
2020/11/11	2	66.60	9	66.67	67.10	-7	4,871	-0.14%
2020/11/10	4	68.00	11	67.58	66.50	-7	5,047	-0.14%
2020/11/09	7	71.79	9	71.58	70.50	-2	5,062	-0.04%
2020/11/06	0	0.00	13	68.58	69.50	-13	5,089	-0.26%
2020/11/05	16	69.27	17	67.81	68.50	-1	5,313	-0.02%
2020/10/30	0	0.00	1	66.50	66.00	-1	5,526	-0.02%
2020/10/29	10	66.80	1	65.20	67.10	9	5,508	0.16%
2020/10/28	0	0.00	3	67.87	66.90	-3	5,496	-0.05%
2020/10/27	1	65.00	3	65.10	65.90	-2	5,373	-0.04%
2020/10/26	3	67.73	4	67.75	64.00	-1	5,330	-0.02%
2020/10/23	2	65.20	0	0.00	64.80	2	5,181	0.04%
2020/10/22	3	63.60	0	0.00	63.90	3	5,137	0.06%
2020/10/20	0	0.00	1	63.00	63.50	-1	5,097	-0.02%
2020/10/16	0	0.00	1	63.40	62.80	-1	5,066	-0.02%
2020/10/15	12	64.69	16	63.67	62.80	-4	5,088	-0.08%
2020/10/14	8	62.90	3	62.27	63.50	5	4,895	0.10%
2020/10/13	4	58.18	3	59.00	57.80	1	4,763	0.02%
2020/10/12	3	58.33	4	57.63	57.40	-1	4,713	-0.02%
2020/10/08	1	59.20	0	0.00	59.00	1	4,710	0.02%
2020/10/07	5	59.66	5	59.84	59.00	0	4,699	0.00%
2020/10/06	0	0.00	3	59.00	58.70	-3	4,682	-0.06%
2020/10/05	6	59.32	4	59.90	58.90	2	4,720	0.04%
2020/09/30	7	58.46	5	58.10	59.80	2	4,709	0.04%
2020/09/28	2	55.50	2	56.00	57.00	0	4,756	0.00%
2020/09/25	0	0.00	7	58.11	55.50	-7	4,768	-0.15%
2020/09/24	6	57.77	10	57.20	57.00	-4	4,752	-0.08%
2020/09/23	0	0.00	2	59.70	58.00	-2	4,760	-0.04%
2020/09/22	4	58.65	3	59.83	60.20	1	4,728	0.02%
2020/09/21	1	59.40	12	59.40	58.70	-11	4,699	-0.23%
2020/09/18	2	60.80	1	60.00	59.70	1	4,711	0.02%
2020/09/16	1	63.00	7	61.83	62.20	-6	4,677	-0.13%
2020/09/15	11	63.40	0	0.00	63.30	11	4,679	0.24%
2020/09/14	14	62.29	13	64.32	63.90	1	4,651	0.02%
2020/09/11	18	60.79	0	0.00	60.00	18	4,532	0.40%
2020/09/09	12	65.41	6	66.60	65.40	6	4,615	0.13%
2020/09/08	10.2	66.63	1	64.90	64.30	9.2	4,663	0.20%
2020/09/07	3	68.50	5	70.20	68.00	-2	4,575	-0.04%
2020/09/04	6	68.62	1	67.70	70.00	5	4,521	0.11%
2020/09/03	8	70.74	6	69.92	69.70	2	4,485	0.04%
2020/09/02	3	71.33	3	70.57	70.70	0	4,414	0.00%
2020/09/01	37	71.74	29	70.18	67.30	8	4,265	0.19%
2020/08/31	2	66.20	21	67.98	68.00	-19	3,908	-0.49%
2020/08/28	23	61.07	34	61.46	61.90	-11	3,802	-0.29%
2020/08/27	1	56.50	4	56.90	57.30	-3	3,512	-0.09%
2020/08/26	0	0.00	5	56.68	56.90	-5	3,509	-0.14%
2020/08/25	2	57.75	0	0.00	55.50	2	3,483	0.06%
2020/08/24	3	55.00	0	0.00	55.40	3	3,421	0.09%
2020/08/20	3	52.30	4	54.88	55.30	-1	3,339	-0.03%
2020/08/19	4	56.70	1	57.60	56.60	3	3,245	0.09%
2020/08/18	4	58.10	4	58.25	58.50	0	3,185	0.00%
2020/08/17	2	56.60	0	0.00	57.00	2	3,121	0.06%
2020/08/14	13	56.02	1	55.80	55.80	12	3,080	0.39%
2020/08/13	6	55.85	8	56.35	57.00	-2	2,866	-0.07%
2020/08/12	4	52.43	5	53.28	55.20	-1	2,776	-0.04%
2020/08/11	13	53.23	11	51.13	52.10	2	2,700	0.07%
2020/08/10	1	47.00	46	49.44	50.60	-45	2,448	-1.84%
2020/08/07	1	44.80	7	44.65	46.00	-6	2,291	-0.26%
2020/08/06	1	45.00	0	0.00	44.85	1	2,268	0.04%
2020/08/05	2	42.18	4	40.95	43.25	-2	2,197	-0.09%
2020/08/04	0	0.00	15	39.85	39.80	-15	2,184	-0.69%
2020/08/03	0	0.00	1	39.80	39.90	-1	2,218	-0.05%
2020/07/23	3	38.80	3	38.68	38.80	0	2,175	0.00%
2020/07/22	7	38.94	1	38.90	39.00	6	2,172	0.28%
2020/07/21	0	0.00	4	38.19	39.25	-4	2,149	-0.19%
2020/07/17	5	35.60	0	0.00	35.50	5	2,081	0.24%
2020/07/15	5	35.60	0	0.00	35.60	5	2,076	0.24%
2020/07/14	1	36.60	0	0.00	36.20	1	2,067	0.05%
2020/07/13	2	36.93	1	36.80	36.70	1	2,061	0.05%
2020/07/10	17	37.00	1	36.10	35.90	16	2,043	0.78%
2020/07/09	27	38.58	0	0.00	38.10	27	1,997	1.35%
2020/07/08	2	38.80	0	0.00	38.40	2	1,979	0.10%
2020/07/07	9	40.08	1	40.20	39.60	8	1,928	0.41%
2020/07/06	5	41.12	0	0.00	41.30	5	1,886	0.27%
2020/07/02	0	0.00	16	40.57	40.15	-16	1,819	-0.88%
2020/06/30	1	39.45	0	0.00	39.40	1	1,769	0.06%
2020/06/29	0	0.00	8	40.10	39.95	-8	1,751	-0.46%
2020/06/24	0	0.00	1	39.60	39.45	-1	1,699	-0.06%
2020/06/22	4	38.55	1	37.50	37.55	3	1,659	0.18%
2020/06/19	15	39.39	1	38.80	38.70	14	1,626	0.86%
2020/06/18	15	39.66	4	39.46	39.65	11	1,595	0.69%
2020/06/12	0	0.00	0.2	33.95	33.90	-0.2	1,261	-0.02%
2020/06/08	5	34.00	2	33.75	35.20	3	1,136	0.26%
2020/06/04	1	31.85	1.3	32.23	32.10	-0.3	1,058	-0.03%
2020/06/03	1	31.75	3	32.20	32.35	-2	1,056	-0.19%
2020/06/02	3	32.33	2	32.55	31.50	1	1,038	0.10%
2020/05/29	0	0.00	1	30.60	31.00	-1	977	-0.10%
2020/05/27	0	0.00	3	29.88	29.90	-3	932	-0.32%
2020/05/26	0	0.00	2	29.78	29.65	-2	935	-0.21%
2020/05/22	1	29.65	3	29.30	29.20	-2	911	-0.22%
2020/05/21	0	0.00	1	29.80	30.10	-1	893	-0.11%
2020/05/19	10	29.10	10	29.05	29.10	0	853	0.00%
2020/05/18	14	29.41	11	29.49	29.00	3	844	0.36%
2020/05/14	4	29.51	1	30.00	28.90	3	788	0.38%
2020/05/13	0	0.00	4	28.90	29.65	-4	764	-0.52%
2020/05/12	1	28.55	2	28.75	28.75	-1	739	-0.14%
2020/05/11	1	27.90	3	28.27	28.70	-2	717	-0.28%
2020/05/08	0.2	27.30	44	27.59	27.45	-43.8	669	-6.54%
2020/05/07	1	26.45	1	26.20	27.00	0	630	0.00%
2020/04/28	0	0.00	1	24.60	24.55	-1	627	-0.16%
2020/04/21	1	24.20	0	0.00	23.55	1	682	0.15%
2020/04/20	0	0.00	1	24.45	24.50	-1	674	-0.15%
2020/04/17	1	23.95	1	24.30	24.05	0	675	0.00%
2020/04/09	1	23.75	0	0.00	23.45	1	692	0.14%
2020/04/07	0	0.00	2	23.20	23.80	-2	701	-0.28%
2020/04/06	1	22.15	0	0.00	22.15	1	700	0.14%
2020/04/01	1	22.05	2	22.20	22.50	-1	701	-0.14%
2020/03/27	3	22.25	2	22.40	22.10	1	720	0.14%
2020/03/26	2	21.73	1	21.50	21.95	1	746	0.13%
2020/03/24	0	0.00	1	19.95	19.95	-1	731	-0.14%
2020/03/23	2	19.30	1	19.10	19.10	1	713	0.14%
2020/03/20	1	21.30	0	0.00	21.20	1	693	0.14%
2020/03/19	5	19.99	4	20.24	20.20	1	695	0.14%
2020/03/17	2	21.90	1	22.00	21.85	1	671	0.15%
2020/03/16	2	23.50	0	0.00	22.65	2	660	0.30%
2020/03/13	5	23.73	0	0.00	23.70	5	653	0.76%
2020/03/12	2	25.30	3	24.95	24.80	-1	654	-0.15%
2020/03/11	3	25.75	0	0.00	25.65	3	654	0.46%
2020/03/10	1	25.60	0	0.00	25.65	1	656	0.15%
2020/03/09	1	25.55	0	0.00	25.90	1	657	0.15%
2020/03/03	0	0.00	2	26.30	26.25	-2	671	-0.30%
2020/03/02	7	26.11	0	0.00	26.00	7	676	1.04%
2020/02/20	0	0.00	2	27.05	27.05	-2	672	-0.30%
2020/02/19	2	27.15	0	0.00	27.10	2	672	0.30%
2020/02/18	4	26.56	2	27.23	27.00	2	668	0.30%
2020/02/17	0	0.00	20	26.35	26.35	-20	657	-3.04%
2020/02/14	0	0.00	3	26.60	26.65	-3	665	-0.45%
2020/02/12	3	26.10	2	26.65	26.55	1	698	0.14%
2020/02/10	1	25.80	1	26.20	26.00	0	698	0.00%
2020/02/07	0	0.00	2	26.60	26.60	-2	691	-0.29%
2020/02/06	2	26.95	0	0.00	26.90	2	687	0.29%
2020/01/30	1	27.05	0	0.00	26.50	1	663	0.15%
2020/01/20	0	0.00	2	28.70	28.70	-2	626	-0.32%
2020/01/16	2	28.55	3	28.38	28.70	-1	610	-0.16%
2020/01/15	0	0.00	2	27.98	28.05	-2	591	-0.34%
2020/01/03	2	27.75	0	0.00	27.85	2	544	0.37%
2020/01/02	1	28.20	2	28.33	28.20	-1	550	-0.18%
2019/12/31	1	28.15	2	28.03	28.10	-1	543	-0.18%
2019/12/30	1	27.70	2	27.83	27.70	-1	528	-0.19%
2019/12/27	4	27.30	1	27.50	27.45	3	515	0.58%
2019/12/25	2	27.13	0	0.00	27.20	2	501	0.40%
2019/12/24	1	27.30	0	0.00	27.45	1	491	0.20%
2019/12/23	2	27.85	2	27.28	28.00	0	476	0.00%
2019/12/20	0	0.00	2	26.55	26.60	-2	437	-0.46%
2019/12/19	1	26.35	2	26.35	26.35	-1	428	-0.23%
2019/12/10	1	26.15	0	0.00	26.25	1	421	0.24%
2019/12/09	1	26.35	1	26.55	26.25	0	431	0.00%
2019/12/02	21	25.84	0	0.00	25.90	21	513	4.09%
2019/11/29	5	26.14	0	0.00	25.90	5	509	0.98%
2019/11/27	0	0.00	4	26.06	26.05	-4	494	-0.81%
2019/11/15	1	25.50	0	0.00	25.60	1	479	0.21%
2019/11/14	3	25.82	1	25.95	25.75	2	489	0.41%
2019/11/13	0	0.00	1	26.05	26.05	-1	492	-0.20%
2019/11/12	3	25.83	2	25.98	25.80	1	496	0.20%
2019/11/11	1	24.80	0	0.00	25.50	1	491	0.20%
2019/11/04	2	25.15	2	25.18	25.20	0	508	0.00%
2019/10/29	2	24.40	1	24.25	24.50	1	486	0.21%
2019/10/21	4	24.05	2	24.00	24.05	2	481	0.42%
2019/10/16	0	0.00	2	24.05	24.05	-2	480	-0.42%
2019/10/15	2	23.80	0	0.00	23.80	2	482	0.41%
2019/10/08	7	24.07	0	0.00	23.80	7	481	1.45%
2019/10/02	0	0.00	3	25.05	25.20	-3	503	-0.60%
2019/09/24	0	0.00	1.1	24.95	24.90	-1.1	511	-0.21%
2019/09/23	1	25.00	0	0.00	24.95	1	509	0.20%
2019/09/17	3	25.00	0	0.00	25.05	3	497	0.60%
2019/09/12	0	0.00	1	25.10	25.05	-1	495	-0.20%
2019/09/11	6	25.20	0	0.00	25.15	6	491	1.22%
2019/09/10	0	0.00	2	25.15	24.80	-2	480	-0.42%
2019/09/09	1	25.80	2	26.00	25.60	-1	465	-0.21%
2019/09/05	0	0.00	3	23.80	23.85	-3	368	-0.81%
2019/09/02	0	0.00	5	23.75	23.80	-5	365	-1.37%
2019/08/30	0	0.00	6	23.50	23.50	-6	359	-1.67%
2019/08/19	1	23.60	3	23.80	23.55	-2	393	-0.51%
2019/08/16	1	23.30	0	0.00	23.35	1	380	0.26%
2019/08/14	0	0.00	3	23.53	23.45	-3	357	-0.84%
2019/08/13	0	0.00	2	23.25	23.10	-2	345	-0.58%
2019/08/12	1	22.95	6	23.00	23.10	-5	333	-1.50%
2019/07/16	0	0.00	3	21.30	21.30	-3	334	-0.90%
2019/07/15	0	0.00	2	21.20	21.35	-2	334	-0.60%
2019/07/12	4	21.26	0	0.00	21.25	4	332	1.20%
2019/07/10	0	0.00	3	21.42	21.45	-3	323	-0.93%
2019/07/09	1	22.80	0	0.00	22.85	1	307	0.32%
2019/07/08	2	22.70	0	0.00	22.70	2	293	0.68%
2019/06/21	2	22.30	0	0.00	22.30	2	287	0.70%
2019/06/20	0	0.00	1	22.45	22.40	-1	288	-0.35%
2019/06/03	5	22.10	5	22.20	22.50	0	260	0.00%
2019/05/31	1	21.90	0	0.00	21.90	1	233	0.43%
2019/05/27	0	0.00	1	21.75	21.70	-1	232	-0.43%
2019/05/23	1	21.40	0	0.00	21.40	1	233	0.43%
2019/05/13	1	22.00	0	0.00	21.70	1	215	0.46%
2019/05/09	15	22.53	1	22.60	22.50	14	203	6.88%
2019/05/06	2.1	21.90	0	0.00	21.80	2.1	183	1.14%
2019/03/14	0	0.00	1	20.60	20.60	-1	85	-1.17%
2019/03/13	0	0.00	5	20.65	20.65	-5	85	-5.87%
2019/03/04	0	0.00	2	20.45	20.45	-2	85	-2.34%
2019/02/26	2	20.30	0	0.00	20.25	2	82	2.42%
2019/02/25	0	0.00	3	20.35	20.35	-3	82	-3.66%
2019/02/14	0	0.00	4	20.15	20.20	-4	78	-5.10%
2018/12/03	1	20.00	0	0.00	20.00	1	112	0.89%
2018/11/30	0	0.00	0.1	19.90	20.00	-0.1	111	-0.09%
2018/11/29	0	0.00	2	19.95	19.95	-2	110	-1.81%
2018/11/28	2	20.00	0	0.00	20.00	2	109	1.82%
2018/09/28	1	19.70	0	0.00	19.70	1	125	0.79%
2018/09/17	2	19.45	0	0.00	19.40	2	128	1.56%
2018/08/15	0	0.00	0.6	19.90	19.85	-0.6	127	-0.47%
2018/08/06	0	0.00	3	20.70	20.50	-3	93	-3.22%
2018/08/01	8	20.47	0	0.00	20.50	8	88	9.00%
2018/07/25	0	0.00	4	20.30	20.40	-4	84	-4.72%
2018/07/24	3	20.15	0	0.00	20.15	3	84	3.57%
2018/07/23	1	20.10	0	0.00	20.10	1	84	1.18%
2018/07/19	0	0.00	1	20.30	20.20	-1	87	-1.14%
2018/07/17	1	20.05	1	20.20	20.10	0	91	0.00%
2018/07/13	1.6	20.05	0	0.00	20.05	1.6	90	1.77%
2018/07/12	0	0.00	5	20.00	20.10	-5	89	-5.59%
2018/04/10	1	21.05	0	0.00	21.05	1	221	0.45%
2018/04/02	0	22.90	0	0.00	21.20	0	278	0.00%
2018/03/19	0	21.25	0	0.00	21.25	0	289	0.00%
2018/03/09	0	0.00	1	21.50	21.50	-1	281	-0.36%
2018/03/08	1	21.50	0	0.00	21.50	1	282	0.35%
2018/03/07	0	0.00	1	21.50	21.50	-1	279	-0.36%
2018/03/05	1	21.35	0	0.00	21.30	1	277	0.36%
2018/02/21	1	21.20	0	0.00	21.20	1	294	0.34%
2018/02/05	1	21.30	0	0.00	21.40	1	300	0.33%
2018/02/02	1	21.50	0	0.00	21.55	1	302	0.33%
2018/01/15	3	21.35	0	0.00	21.30	3	346	0.87%
2018/01/02	2	21.85	0	0.00	21.80	2	324	0.62%