信昌電 (6173)-群益金鼎-新莊券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
45.95
漲跌
▲0.65
漲幅
+1.43%
成交量
252張
產業
上櫃電子零組件類股
518人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/08/29	0	0.00	1	48.45	48.35	-1	2,126	-0.05%
2024/08/28	2	48.25	0	0.00	48.25	2	2,136	0.09%
2024/08/19	4	48.00	0	0.00	47.85	4	2,224	0.18%
2024/08/06	0	0.00	1	42.45	44.20	-1	2,194	-0.05%
2024/08/01	0	0.00	1	51.50	51.60	-1	2,189	-0.05%
2024/07/26	1	50.30	0	0.00	50.30	1	2,397	0.04%
2024/07/19	3	55.50	3	52.40	52.40	0	2,353	0.00%
2024/07/17	5	58.58	17	58.49	57.80	-12	2,262	-0.53%
2024/07/16	8	56.15	6	56.40	57.00	2	2,038	0.10%
2024/07/15	0	0.00	2	53.20	53.50	-2	1,863	-0.11%
2024/07/12	8	54.85	1	54.00	53.90	7	1,854	0.38%
2024/07/11	1	55.50	0	0.00	55.30	1	1,827	0.05%
2024/07/03	0	0.00	14	52.91	52.90	-14	1,676	-0.84%
2024/07/02	0	0.00	8	52.10	52.10	-8	1,673	-0.48%
2024/06/28	12	54.25	3	54.50	54.90	9	1,659	0.54%
2024/06/27	3	54.40	13	53.00	53.00	-10	1,679	-0.60%
2024/06/26	5	55.52	15	55.01	54.30	-10	1,657	-0.60%
2024/06/25	17	56.08	16	54.92	55.10	1	1,612	0.06%
2024/06/24	20	54.82	9	56.22	56.60	11	1,459	0.75%
2024/06/21	11	52.16	18	52.95	54.00	-7	1,155	-0.61%
2024/06/14	26	50.45	0	0.00	49.75	26	946	2.75%
2024/06/06	0	0.00	0.2	49.10	48.35	-0.2	895	-0.02%
2024/06/03	0	0.00	6	50.05	49.80	-6	897	-0.67%
2024/05/31	26	49.39	28	49.82	49.20	-2	892	-0.22%
2024/05/30	2	48.30	0	0.00	48.30	2	852	0.23%
2024/05/29	3	48.60	2	49.10	48.75	1	852	0.12%
2024/05/28	19	49.44	22	49.28	49.00	-3	848	-0.35%
2024/05/27	4	48.40	11	48.73	48.25	-7	836	-0.84%
2024/05/13	1	46.45	0	0.00	46.30	1	824	0.12%
2024/05/10	2	46.75	0	0.00	46.85	2	820	0.24%
2024/05/09	1	47.25	0	0.00	47.20	1	814	0.12%
2024/05/08	6	47.93	3	48.38	47.85	3	805	0.37%
2024/05/07	6	47.46	3	47.80	47.80	3	795	0.38%
2024/05/06	13.2	48.70	10	49.76	48.05	3.2	770	0.42%
2024/05/03	0	0.00	66	47.82	49.05	-66	593	-11.12%
2024/04/24	0	43.50	1	43.65	43.65	-1	604	-0.16%
2024/04/19	2	42.90	1	42.80	42.95	1	650	0.15%
2024/04/16	6	44.34	0	0.00	43.40	6	645	0.93%
2024/04/15	1	45.30	0	0.00	45.30	1	642	0.16%
2024/04/11	1	46.05	0	0.00	45.95	1	649	0.15%
2024/04/10	2	46.60	0	0.00	46.60	2	650	0.31%
2024/04/03	5	46.85	0	0.00	46.65	5	628	0.80%
2024/04/02	22	47.20	0	0.00	47.30	22	628	3.50%
2024/04/01	28	47.42	42	46.77	47.75	-14	612	-2.29%
2024/03/29	1	45.95	1	45.40	45.40	0	559	0.00%
2024/03/13	0	44.80	0	0.00	44.45	0	676	0.00%
2024/03/08	6	45.00	0	0.00	44.65	6	736	0.81%
2024/03/07	6	45.69	0	0.00	45.40	6	765	0.78%
2024/03/06	1	46.40	0	0.00	46.50	1	790	0.13%
2024/03/05	3	45.68	0	0.00	46.10	3	871	0.34%
2024/03/04	8	46.08	12	46.18	46.00	-4	1,126	-0.36%
2024/03/01	19	46.53	1	46.45	46.50	18	1,243	1.45%
2024/02/29	19	46.74	0	0.00	46.70	19	1,283	1.48%
2024/02/21	0	0.00	2	46.60	46.30	-2	1,374	-0.15%
2024/02/20	1	46.40	0	0.00	46.40	1	1,375	0.07%
2024/02/15	0	0.00	2	45.80	45.75	-2	1,375	-0.15%
2024/01/31	2	45.65	0	0.00	45.60	2	1,407	0.14%
2024/01/19	1	47.30	0	0.00	46.85	1	1,606	0.06%
2023/12/22	0	0.00	5	48.90	48.90	-5	1,501	-0.33%
2023/12/18	1	51.60	0	0.00	50.60	1	1,478	0.07%
2023/12/15	5	52.60	0	0.00	52.00	5	1,487	0.34%
2023/12/08	1	51.40	0	0.00	51.70	1	1,428	0.07%
2023/12/07	0	0.00	1	53.00	51.90	-1	1,423	-0.07%
2023/12/05	0	0.00	1	52.60	52.10	-1	1,405	-0.07%
2023/12/04	0	0.00	3	53.80	53.00	-3	1,415	-0.21%
2023/11/30	5	54.50	4	54.83	54.50	1	1,446	0.07%
2023/11/29	4	54.30	2	54.00	54.80	2	1,577	0.13%
2023/11/28	3	51.93	2	51.10	52.50	1	1,449	0.07%
2023/11/24	5	49.90	5	49.50	48.55	0	1,305	0.00%
2023/11/23	0	0.00	1	47.20	46.90	-1	1,220	-0.08%
2023/11/20	1	46.35	0	0.00	46.10	1	1,291	0.08%
2023/11/08	2	48.45	2	49.15	48.30	0	1,325	0.00%
2023/11/06	0	0.00	6	48.20	48.40	-6	1,283	-0.47%
2023/11/03	6	48.32	0	0.00	48.10	6	1,258	0.48%
2023/11/02	11	45.91	13	47.18	46.85	-2	1,214	-0.16%
2023/11/01	5	46.02	3	46.77	45.75	2	1,159	0.17%
2023/10/25	0	45.60	0	0.00	45.35	0	1,090	0.00%
2023/10/18	0	44.50	0	0.00	43.60	0	1,101	0.00%
2023/10/17	0	0.00	1	45.35	44.70	-1	1,102	-0.09%
2023/10/16	0	0.00	1	45.30	45.00	-1	1,114	-0.09%
2023/10/12	0	0.00	1	45.55	45.50	-1	1,132	-0.09%
2023/10/11	1	44.05	0	0.00	44.00	1	1,129	0.09%
2023/10/02	0	0.00	2	46.10	46.30	-2	1,151	-0.17%
2023/09/21	0	0.00	1	45.65	45.60	-1	1,187	-0.08%
2023/09/20	0	0.00	2	47.70	46.65	-2	1,178	-0.17%
2023/09/19	1	48.90	0	0.00	48.50	1	1,160	0.09%
2023/09/18	3	50.20	2	50.40	50.10	1	1,146	0.09%
2023/09/15	1	49.35	1	49.30	49.15	0	1,141	0.00%
2023/09/13	2	48.80	0	0.00	48.70	2	1,137	0.18%
2023/09/12	1	48.95	0	0.00	48.70	1	1,173	0.09%
2023/09/11	0	0.00	2	49.38	48.10	-2	1,207	-0.17%
2023/09/08	0	0.00	2	49.43	49.75	-2	1,202	-0.17%
2023/09/07	1	50.20	3	50.20	50.20	-2	1,190	-0.17%
2023/09/06	1	51.20	0	0.00	51.10	1	1,165	0.09%
2023/09/05	1	52.20	1	51.80	52.10	0	1,139	0.00%
2023/09/04	20	53.95	16.1	53.66	51.80	3.9	1,068	0.37%
2023/09/01	2.1	50.87	2	51.50	51.10	0.1	852	0.01%
2023/08/31	0	0.00	6	46.70	47.25	-6	722	-0.83%
2023/08/28	6	46.23	0	0.00	45.55	6	721	0.83%
2023/08/23	0	0.00	2	44.35	44.30	-2	644	-0.31%
2023/08/22	2	44.00	0	0.00	43.80	2	642	0.31%
2023/08/15	0	0.00	1	42.40	42.25	-1	621	-0.16%
2023/07/26	1	39.70	0	0.00	39.60	1	843	0.12%
2023/07/24	0	0.00	1	39.90	39.90	-1	833	-0.12%
2023/07/07	1	44.00	0	0.00	44.30	1	813	0.12%
2023/06/27	0	0.00	2	42.43	42.50	-2	785	-0.25%
2023/06/16	0	0.00	4	45.15	43.95	-4	773	-0.52%
2023/06/15	3	44.85	15	44.77	44.85	-12	731	-1.64%
2023/06/09	0	0.00	1	42.65	42.30	-1	681	-0.15%
2023/06/02	10	44.00	1	44.00	44.00	9	679	1.33%
2023/06/01	0	0.00	1	43.10	43.00	-1	670	-0.15%
2023/05/26	2	42.63	0	0.00	42.50	2	686	0.29%
2023/05/25	1	43.00	0	0.00	42.90	1	692	0.14%
2023/05/24	0	0.00	2	43.05	43.20	-2	696	-0.29%
2023/05/22	1	42.65	1	42.90	43.20	0	718	0.00%
2023/05/19	0	0.00	2	42.85	42.55	-2	771	-0.26%
2023/05/18	3	42.85	3	42.57	42.70	0	808	0.00%
2023/05/16	0	0.00	5	41.80	42.00	-5	797	-0.63%
2023/05/12	1	41.10	1	41.60	41.60	0	786	0.00%
2023/05/11	0	0.00	1	42.10	41.10	-1	780	-0.13%
2023/05/10	2	42.45	0	0.00	42.60	2	767	0.26%
2023/05/08	11	44.08	2	43.75	43.50	9	725	1.24%
2023/05/05	5	42.00	5	42.00	42.00	0	618	0.00%
2023/03/15	0	0.00	2	39.50	39.00	-2	556	-0.36%
2023/03/14	0	0.00	1	39.00	38.95	-1	556	-0.18%
2023/02/17	1	41.80	2	42.63	43.00	-1	439	-0.23%
2023/02/16	0	41.25	2	40.50	41.05	-2	379	-0.53%
2023/02/14	1	38.70	0	0.00	39.00	1	329	0.30%
2023/02/02	1	38.95	0	0.00	38.90	1	331	0.30%
2023/01/06	0	0.00	1	34.40	34.70	-1	287	-0.35%
2022/12/22	0	0.00	3	35.20	35.00	-3	297	-1.01%
2022/12/06	2	36.00	0	0.00	35.70	2	278	0.72%
2022/12/05	0	0.00	5	37.60	37.35	-5	280	-1.78%
2022/12/02	5	37.00	0	0.00	37.05	5	279	1.79%
2022/11/24	0	0.00	1	34.95	34.95	-1	276	-0.36%
2022/11/22	0	0.00	3	35.30	35.45	-3	276	-1.09%
2022/11/15	3	34.90	0	0.00	34.80	3	271	1.10%
2022/11/11	1	34.75	0	0.00	33.80	1	274	0.36%
2022/11/09	1	34.05	0	0.00	34.00	1	282	0.35%
2022/11/03	0	0.00	1	32.50	32.95	-1	274	-0.36%
2022/10/19	1	32.80	0	0.00	32.20	1	237	0.42%
2022/10/13	0	0.00	2	32.60	32.10	-2	233	-0.86%
2022/10/11	0	0.00	2	34.60	34.45	-2	234	-0.85%
2022/09/29	0	0.00	1	35.35	36.30	-1	273	-0.37%
2022/09/28	2	35.55	2	35.80	35.35	0	274	0.00%
2022/09/14	0	0.00	1	41.05	41.80	-1	296	-0.34%
2022/09/12	0	0.00	1	41.15	41.50	-1	299	-0.33%
2022/09/02	0	0.00	1	41.60	41.00	-1	311	-0.32%
2022/09/01	1	40.50	0	0.00	40.90	1	309	0.32%
2022/08/19	1	41.75	0	0.00	41.55	1	308	0.32%
2022/08/17	1	41.20	1	41.00	41.10	0	300	0.00%
2022/07/12	0	0.00	1	36.35	36.35	-1	292	-0.34%
2022/07/08	0	0.00	1	41.40	41.40	-1	276	-0.36%
2022/06/20	0	0.00	2	42.50	42.00	-2	260	-0.77%
2022/06/17	0	0.00	5	43.90	43.75	-5	256	-1.95%
2022/06/13	1	46.75	0	0.00	46.60	1	252	0.40%
2022/06/10	1	48.90	0	0.00	48.95	1	248	0.40%
2022/06/08	0	0.00	1	49.85	49.55	-1	250	-0.40%
2022/05/27	0	0.00	1	48.65	48.50	-1	266	-0.37%
2022/05/26	1	48.10	0	0.00	48.05	1	271	0.37%
2022/05/24	0	0.00	6	47.60	47.60	-6	283	-2.12%
2022/05/19	1	49.10	0	0.00	49.00	1	307	0.32%
2022/05/18	0	0.00	1	49.70	49.45	-1	310	-0.32%
2022/05/10	1	46.35	1	47.30	48.00	0	336	0.00%
2022/05/09	1	48.00	0	0.00	48.00	1	336	0.30%
2022/04/27	3	48.73	0	0.00	49.10	3	348	0.86%
2022/04/18	1	50.90	0	0.00	50.60	1	401	0.25%
2022/04/12	1	51.30	0	0.00	51.30	1	527	0.19%
2022/04/11	1	52.50	0	0.00	52.10	1	664	0.15%
2022/04/08	10	53.90	0	0.00	53.80	10	690	1.45%
2022/03/25	0	0.00	2	55.80	55.60	-2	715	-0.28%
2022/03/17	0	0.00	1	54.90	54.80	-1	729	-0.14%
2022/03/15	1	53.40	0	0.00	53.40	1	731	0.14%
2022/02/24	1	55.40	0	0.00	55.60	1	971	0.10%
2022/02/23	1	57.30	0	0.00	57.20	1	998	0.10%
2022/02/18	0	0.00	1	57.50	57.90	-1	1,185	-0.08%
2022/02/17	1	57.60	0	0.00	57.60	1	1,208	0.08%
2022/02/16	0	0.00	3	58.27	57.90	-3	1,210	-0.25%
2022/02/14	1	56.10	0	0.00	56.60	1	1,224	0.08%
2022/02/11	2	57.40	0	0.00	57.40	2	1,234	0.16%
2022/02/09	0	0.00	1	57.70	57.80	-1	1,272	-0.08%
2022/01/24	1	55.00	0	0.00	55.40	1	1,505	0.07%
2022/01/19	2	57.10	2	57.30	56.90	0	1,518	0.00%
2022/01/18	2	57.30	3	58.20	57.40	-1	1,519	-0.07%
2022/01/11	2	57.90	0	0.00	57.40	2	1,491	0.13%
2022/01/10	2	58.30	0	0.00	58.40	2	1,478	0.14%
2022/01/07	2	59.40	0	0.00	59.20	2	1,465	0.14%
2022/01/06	0	0.00	6	62.20	61.70	-6	1,436	-0.42%
2022/01/05	4	63.80	4	63.53	63.80	0	1,418	0.00%
2022/01/04	8	64.75	2	64.65	65.00	6	1,372	0.44%
2022/01/03	0	0.00	3	61.30	62.00	-3	1,237	-0.24%
2021/12/28	2	60.60	2	61.50	60.60	0	1,219	0.00%
2021/12/15	0	0.00	1	59.70	59.60	-1	1,253	-0.08%
2021/12/14	1	59.30	0	0.00	58.80	1	1,251	0.08%
2021/12/13	0	0.00	3	60.30	60.20	-3	1,246	-0.24%
2021/12/10	1	60.30	0	0.00	59.80	1	1,251	0.08%
2021/12/08	1	60.60	0	0.00	60.50	1	1,248	0.08%
2021/12/06	3	62.00	0	0.00	61.90	3	1,235	0.24%
2021/12/03	0	0.00	1	62.40	62.20	-1	1,241	-0.08%
2021/12/02	0	0.00	1	63.20	61.80	-1	1,243	-0.08%
2021/11/29	0	0.00	2	60.15	61.30	-2	1,231	-0.16%
2021/11/26	5	63.16	4	61.83	61.10	1	1,223	0.08%
2021/11/25	0	0.00	1	64.00	63.00	-1	1,203	-0.08%
2021/11/24	2	62.25	2	62.35	63.50	0	1,184	0.00%
2021/11/23	7	63.94	8.3	63.17	63.00	-1.3	1,170	-0.11%
2021/11/22	1	63.00	2	63.20	62.90	-1	1,099	-0.09%
2021/11/19	1	62.60	0.1	62.60	62.80	1	1,081	0.09%
2021/11/16	0.1	60.10	0	0.00	59.50	0.1	923	0.01%
2021/11/15	1	59.00	0	0.00	59.10	1	935	0.11%
2021/11/10	0	0.00	9	58.48	58.30	-9	976	-0.92%
2021/11/09	8	58.09	2	58.00	58.20	6	999	0.60%
2021/11/08	4	57.90	0	0.00	57.60	4	992	0.40%
2021/11/05	0	0.00	1	59.20	59.70	-1	995	-0.10%
2021/11/04	1	60.40	1	60.90	60.20	0	994	0.00%
2021/11/03	2	57.85	2	57.25	58.50	0	913	0.00%
2021/10/27	0	0.00	2	54.10	54.20	-2	901	-0.22%
2021/10/25	0	0.00	4	53.40	54.00	-4	966	-0.41%
2021/10/22	0	0.00	2	52.80	53.00	-2	1,066	-0.19%
2021/10/21	0	0.00	4	53.35	52.50	-4	1,167	-0.34%
2021/10/20	0	0.00	3	53.20	53.00	-3	1,281	-0.23%
2021/10/14	4	50.58	0	0.00	51.20	4	2,146	0.19%
2021/09/29	1	55.30	10	54.80	55.00	-9	3,480	-0.26%
2021/09/17	0	0.00	2	57.50	57.50	-2	3,722	-0.05%
2021/09/13	1	58.50	0	0.00	58.20	1	3,767	0.03%
2021/09/10	0	0.00	4	58.60	58.80	-4	3,796	-0.11%
2021/09/09	0	0.00	1	59.00	58.80	-1	3,841	-0.03%
2021/09/08	2	58.25	0	0.00	58.00	2	3,930	0.05%
2021/09/07	2	58.25	1	58.80	59.00	1	3,946	0.03%
2021/09/06	0	0.00	8	58.84	58.40	-8	3,978	-0.20%
2021/09/03	4	60.80	8	59.90	59.70	-4	3,978	-0.10%
2021/09/02	2	60.75	3	60.30	60.30	-1	3,981	-0.03%
2021/09/01	10	60.75	1	60.90	61.60	9	3,991	0.23%
2021/08/27	2	60.65	10	60.30	60.30	-8	4,006	-0.20%
2021/08/26	1	59.90	0	0.00	59.90	1	4,001	0.02%
2021/08/25	15	60.33	1	59.30	60.70	14	4,012	0.35%
2021/08/24	0	0.00	13	59.40	58.40	-13	4,012	-0.32%
2021/08/23	13	59.30	0	0.00	59.30	13	4,022	0.32%
2021/08/20	0	0.00	7	57.40	57.20	-7	4,038	-0.17%
2021/08/19	2	58.60	0	0.00	56.60	2	4,035	0.05%
2021/08/18	12.3	59.72	3	57.77	60.00	9.3	4,028	0.23%
2021/08/17	0	0.00	1	57.70	57.70	-1	4,060	-0.02%
2021/08/13	3	63.37	3	62.03	61.50	0	4,077	0.00%
2021/08/12	5	64.90	0	0.00	64.30	5	4,073	0.12%
2021/08/11	2	64.25	7	64.20	64.00	-5	4,100	-0.12%
2021/08/10	1	65.00	1	64.80	64.70	0	4,126	0.00%
2021/08/09	5	67.58	10	66.40	66.10	-5	4,149	-0.12%
2021/08/06	1	68.40	0	0.00	68.50	1	4,176	0.02%
2021/08/05	5	69.46	0	0.00	69.30	5	4,188	0.12%
2021/08/03	1	69.20	0	0.00	69.10	1	4,274	0.02%
2021/08/02	10	68.40	12	67.60	68.70	-2	4,283	-0.05%
2021/07/30	2	68.75	5	68.50	67.80	-3	4,328	-0.07%
2021/07/28	4	70.25	4	66.95	68.50	0	4,320	0.00%
2021/07/27	11	75.74	19	75.26	73.40	-8	4,285	-0.19%
2021/07/26	26	76.21	15	76.15	75.90	11	4,256	0.26%
2021/07/23	7	77.11	1	76.40	74.30	6	4,235	0.14%
2021/07/22	12	79.01	5	78.44	79.20	7	4,227	0.17%
2021/07/21	2	73.70	6	74.22	73.10	-4	3,804	-0.11%
2021/07/20	7	73.90	2	73.25	73.30	5	3,772	0.13%
2021/07/19	5	75.66	5	76.12	76.00	0	3,730	0.00%
2021/07/16	11	74.50	1	74.20	73.90	10	3,668	0.27%
2021/07/14	1	72.50	14	72.80	72.80	-13	3,654	-0.36%
2021/07/13	4	75.10	16	75.26	74.30	-12	3,585	-0.33%
2021/07/12	2	72.50	0	0.00	72.70	2	3,359	0.06%
2021/07/09	4	72.48	1	72.30	72.20	3	3,319	0.09%
2021/07/08	0	0.00	4	71.65	71.80	-4	3,293	-0.12%
2021/07/07	18	71.09	27	71.03	71.60	-9	3,311	-0.27%
2021/07/06	5	67.72	3	68.40	68.90	2	3,143	0.06%
2021/07/05	4	66.30	0	0.00	66.70	4	3,269	0.12%
2021/07/01	2	65.80	0	0.00	65.70	2	3,642	0.05%
2021/06/30	10	66.30	4	67.13	69.00	6	3,678	0.16%
2021/06/29	2	67.15	0	0.00	65.10	2	3,644	0.05%
2021/06/25	0	0.00	1	64.50	64.20	-1	3,629	-0.03%
2021/06/24	1	64.10	0	0.00	64.10	1	3,674	0.03%
2021/06/21	3	63.37	2	64.20	62.60	1	3,716	0.03%
2021/06/18	4	65.75	10	65.20	65.30	-6	3,751	-0.16%
2021/06/17	1	64.80	2	66.50	66.80	-1	3,826	-0.03%
2021/06/16	5	63.10	0	0.00	63.70	5	3,748	0.13%
2021/06/11	0	0.00	1	62.30	61.50	-1	3,713	-0.03%
2021/06/09	10	61.90	0	0.00	61.40	10	3,761	0.27%
2021/06/08	0	0.00	5	61.60	61.60	-5	3,768	-0.13%
2021/06/07	2	59.55	0	0.00	60.40	2	3,826	0.05%
2021/06/04	2	60.55	0	0.00	60.40	2	3,827	0.05%
2021/06/02	2	61.25	0	0.00	61.00	2	3,858	0.05%
2021/06/01	0	0.00	11	62.45	62.50	-11	3,853	-0.29%
2021/05/27	0	0.00	2	60.90	60.40	-2	3,865	-0.05%
2021/05/26	2	60.00	0	0.00	60.80	2	3,871	0.05%
2021/05/25	12	60.77	7	60.71	61.10	5	3,874	0.13%
2021/05/24	0	0.00	10	58.71	58.00	-10	3,878	-0.26%
2021/05/21	5	59.58	3	58.90	58.70	2	3,914	0.05%
2021/05/19	7	57.83	0	0.00	58.40	7	4,066	0.17%
2021/05/18	5	55.06	5	55.34	56.70	0	4,058	0.00%
2021/05/17	5	54.60	0	0.00	51.60	5	4,088	0.12%
2021/05/12	3	59.30	0	0.00	57.50	3	3,990	0.08%
2021/05/11	1	63.80	0	0.00	62.00	1	3,935	0.03%
2021/05/10	0	0.00	1	67.60	67.30	-1	3,897	-0.03%
2021/05/04	6	67.15	3	67.20	67.50	3	3,813	0.08%
2021/05/03	2	69.30	5	69.26	68.80	-3	3,789	-0.08%
2021/04/29	6	73.23	0	0.00	73.20	6	3,743	0.16%
2021/04/28	9	73.30	2	73.65	74.20	7	3,688	0.19%
2021/04/27	0	0.00	1	70.50	71.20	-1	3,497	-0.03%
2021/04/26	1	69.00	0	0.00	69.00	1	3,456	0.03%
2021/04/23	0	0.00	6	69.02	68.80	-6	3,462	-0.17%
2021/04/22	2	69.30	5	68.72	68.50	-3	3,473	-0.09%
2021/04/21	0	0.00	1	72.40	71.80	-1	3,441	-0.03%
2021/04/20	1	72.60	0	0.00	73.20	1	3,452	0.03%
2021/04/19	1	70.50	0	0.00	70.30	1	3,435	0.03%
2021/04/15	5	69.70	0	0.00	70.60	5	3,737	0.13%
2021/04/14	10	71.15	1	71.40	69.60	9	3,748	0.24%
2021/04/13	1	75.50	8	74.33	70.60	-7	3,731	-0.19%
2021/04/12	2	76.80	8	76.15	74.90	-6	3,660	-0.16%
2021/04/09	14	74.76	4	75.13	74.80	10	3,529	0.28%
2021/04/08	8	73.95	9	73.39	74.50	-1	3,342	-0.03%
2021/04/07	1	70.10	1	69.00	70.30	0	3,081	0.00%
2021/04/06	3	70.00	28	69.84	69.90	-25	3,078	-0.81%
2021/04/01	6	68.10	0	0.00	68.20	6	3,004	0.20%
2021/03/30	0	0.00	6	68.12	68.00	-6	3,170	-0.19%
2021/03/29	2	67.70	1	67.90	68.00	1	3,158	0.03%
2021/03/25	2	66.50	1	66.00	65.80	1	3,161	0.03%
2021/03/23	1	67.20	0	0.00	67.60	1	3,249	0.03%
2021/03/22	7	67.96	2	68.00	68.20	5	3,243	0.15%
2021/03/18	1	66.10	0	0.00	65.70	1	3,367	0.03%
2021/03/16	0	0.00	0	66.20	66.00	0	3,957	0.00%
2021/03/11	1	65.12	0	0.00	65.10	1	4,451	0.02%
2021/03/09	0	0.00	1	64.80	63.30	-1	4,489	-0.02%
2021/03/04	1	67.50	0	0.00	66.30	1	4,720	0.02%
2021/03/02	0	0.00	8	65.98	65.50	-8	4,733	-0.17%
2021/02/25	0	0.00	5	68.26	67.90	-5	4,996	-0.10%
2021/02/24	3	67.40	0	0.00	67.40	3	5,040	0.06%
2021/02/23	0	0.00	2	68.35	69.00	-2	5,273	-0.04%
2021/02/22	11	68.92	1	69.90	69.00	10	5,389	0.19%
2021/02/19	2	66.50	12	65.77	67.00	-10	5,353	-0.19%
2021/02/18	1	64.20	4	64.60	64.80	-3	5,343	-0.06%
2021/02/17	1	63.50	1	64.20	64.50	0	5,434	0.00%
2021/02/03	0	0.00	4	60.40	60.40	-4	6,063	-0.07%
2021/02/01	4	58.85	7	59.63	59.90	-3	6,368	-0.05%
2021/01/29	1	61.00	0	0.00	60.40	1	6,507	0.02%
2021/01/28	3	62.27	3	61.80	61.80	0	6,655	0.00%
2021/01/26	10	64.86	1	64.00	62.80	9	7,666	0.12%
2021/01/25	7	64.51	0	0.00	63.70	7	7,649	0.09%
2021/01/22	8	62.46	0	0.00	63.30	8	7,619	0.10%
2021/01/21	2	61.35	1	61.00	61.30	1	7,605	0.01%
2021/01/20	1	63.10	7	64.56	62.80	-6	7,577	-0.08%
2021/01/19	6	66.40	2	66.40	66.20	4	7,534	0.05%
2021/01/18	2	65.50	0	0.00	66.00	2	7,539	0.03%
2021/01/15	2	68.40	12	68.08	67.00	-10	7,514	-0.13%
2021/01/14	13	68.68	2	69.00	69.00	11	7,467	0.15%
2021/01/13	1	67.90	1	68.70	68.30	0	7,433	0.00%
2021/01/12	2	68.60	19	67.20	67.20	-17	7,388	-0.23%
2021/01/11	30	70.98	8	70.36	68.90	22	7,324	0.30%
2021/01/08	13	66.93	18	67.22	67.60	-5	7,102	-0.07%
2021/01/06	4	66.10	4	65.63	64.90	0	6,963	0.00%
2021/01/05	10	67.20	12	67.38	67.00	-2	6,910	-0.03%
2021/01/04	5	66.88	7	66.20	66.20	-2	6,848	-0.03%
2020/12/31	1	66.80	1	67.50	66.60	0	6,834	0.00%
2020/12/30	1	67.10	0.4	66.70	67.30	0.7	6,800	0.01%
2020/12/29	3	67.43	3	66.73	66.70	0	6,763	0.00%
2020/12/28	0	0.00	5	66.00	65.80	-5	6,659	-0.08%
2020/12/25	0.1	66.30	0	0.00	65.80	0.1	6,631	0.00%
2020/12/24	5.3	67.77	3	67.30	66.10	2.3	6,638	0.03%
2020/12/23	0	0.00	1	64.00	64.80	-1	6,457	-0.02%
2020/12/22	3	65.40	3	65.80	63.50	0	6,439	0.00%
2020/12/21	2	63.90	3	63.40	64.60	-1	6,415	-0.02%
2020/12/18	2	65.40	0	0.00	65.00	2	6,365	0.03%
2020/12/17	6	66.42	0	0.00	66.50	6	6,316	0.09%
2020/12/16	2	67.95	31	67.36	67.30	-29	6,240	-0.46%
2020/12/15	2	69.60	19	67.78	66.30	-17	6,205	-0.27%
2020/12/14	0	0.00	6	71.50	70.70	-6	6,088	-0.10%
2020/12/11	18	70.93	14	71.24	71.60	4	6,031	0.07%
2020/12/10	2	71.60	1	70.50	70.00	1	5,796	0.02%
2020/12/09	17	70.39	17	69.43	70.20	0	5,449	0.00%
2020/12/08	0	0.00	1	65.50	65.50	-1	4,990	-0.02%
2020/12/07	8	66.38	2	66.35	65.20	6	4,955	0.12%
2020/12/04	11	65.65	2	66.00	66.00	9	4,874	0.18%
2020/12/03	0	0.00	3	66.03	65.30	-3	4,855	-0.06%
2020/12/02	5	65.08	3	64.90	64.80	2	4,781	0.04%
2020/12/01	7	66.23	6	65.93	65.80	1	4,740	0.02%
2020/11/30	2	64.40	1	65.40	64.30	1	4,559	0.02%
2020/11/27	3	64.23	0	0.00	64.30	3	4,527	0.07%
2020/11/25	11	63.62	9	64.19	63.30	2	4,518	0.04%
2020/11/24	6	66.78	5	65.36	65.00	1	4,402	0.02%
2020/11/23	28	66.04	0	0.00	66.40	28	4,245	0.66%
2020/11/20	15	67.60	13	66.95	66.10	2	4,237	0.05%
2020/11/19	2	66.10	9	65.89	66.40	-7	3,957	-0.18%
2020/11/18	7	64.14	3	64.53	64.20	4	3,780	0.11%
2020/11/17	3	63.00	3	63.37	62.80	0	3,707	0.00%
2020/11/16	7	65.04	6	64.87	64.10	1	3,670	0.03%
2020/11/13	6	64.42	1	64.50	64.50	5	3,596	0.14%
2020/11/12	19	64.64	29	63.94	64.20	-10	3,501	-0.29%
2020/11/11	6	63.30	15	65.16	63.90	-9	3,355	-0.27%
2020/11/10	6	60.45	4	61.50	61.90	2	2,916	0.07%
2020/11/09	0	0.00	5	61.28	60.60	-5	2,751	-0.18%
2020/11/06	15	61.17	6	61.43	60.10	9	2,648	0.34%
2020/11/05	25	60.59	14	60.44	61.50	11	2,593	0.42%
2020/11/04	44	59.85	48	60.23	60.90	-4	2,456	-0.16%
2020/11/03	7	57.37	14	58.07	58.70	-7	1,875	-0.37%
2020/11/02	0	0.00	1	53.50	53.40	-1	1,662	-0.06%
2020/10/30	1	53.90	1	53.30	53.00	0	1,866	0.00%
2020/10/27	1	55.20	0	0.00	55.40	1	1,880	0.05%
2020/10/26	0	0.00	1	55.70	55.80	-1	1,880	-0.05%
2020/10/22	1	54.00	0	0.00	54.20	1	1,880	0.05%
2020/10/19	4	54.60	0	0.00	54.70	4	1,894	0.21%
2020/10/13	0	0.00	1	53.20	53.70	-1	1,865	-0.05%
2020/10/07	0	0.00	1	53.50	53.40	-1	1,878	-0.05%
2020/10/05	0	0.00	2	52.80	52.90	-2	1,937	-0.10%
2020/09/30	0	0.00	1	52.30	52.90	-1	1,956	-0.05%
2020/09/29	1	54.20	0	0.00	52.10	1	1,989	0.05%
2020/09/25	1	50.40	0	0.00	50.80	1	2,054	0.05%
2020/09/24	2	51.85	1	51.90	51.70	1	2,058	0.05%
2020/09/21	1	54.30	0	0.00	54.20	1	2,082	0.05%
2020/09/17	0	0.00	2	55.90	55.50	-2	2,063	-0.10%
2020/09/16	4	55.80	2	55.60	55.30	2	2,061	0.10%
2020/09/15	0	0.00	2	54.40	55.00	-2	2,007	-0.10%
2020/09/14	0	0.00	6	53.70	54.50	-6	2,001	-0.30%
2020/09/11	1	53.20	2	53.50	53.20	-1	2,004	-0.05%
2020/09/09	7	53.49	0	0.00	54.30	7	2,026	0.35%
2020/09/08	0	0.00	5	54.30	53.70	-5	2,034	-0.25%
2020/09/04	5	53.20	0	0.00	53.90	5	2,070	0.24%
2020/09/03	0	0.00	5	55.20	54.40	-5	2,077	-0.24%
2020/09/02	6	55.00	0	0.00	54.80	6	2,096	0.29%
2020/08/27	5	53.80	1	53.70	53.70	4	2,341	0.17%
2020/08/21	0	0.00	1	52.20	51.80	-1	2,312	-0.04%
2020/08/20	4	50.78	0	0.00	51.00	4	2,321	0.17%
2020/08/17	1	55.90	2	55.95	55.50	-1	2,278	-0.04%
2020/08/14	0	0.00	1	55.10	55.30	-1	2,269	-0.04%
2020/08/13	2	54.75	0	0.00	54.50	2	2,282	0.09%
2020/08/12	0	0.00	3	55.33	55.20	-3	2,287	-0.13%
2020/08/11	0	0.00	5	57.38	55.80	-5	2,272	-0.22%
2020/08/10	0	0.00	32	56.91	57.50	-32	2,196	-1.46%
2020/08/07	2	57.10	1	57.00	57.30	1	2,208	0.05%
2020/08/06	38	57.12	2	56.90	56.30	36	2,128	1.69%
2020/08/05	3	55.47	10	55.29	56.70	-7	2,022	-0.35%
2020/08/04	1	51.70	0	0.00	52.00	1	1,842	0.05%
2020/08/03	0	0.00	1	51.50	50.50	-1	1,865	-0.05%
2020/07/28	3	50.13	0	0.00	49.50	3	2,084	0.14%
2020/07/23	1	53.60	1	53.00	52.40	0	2,321	0.00%
2020/07/21	1	52.10	1	52.60	51.60	0	2,443	0.00%
2020/07/17	1	51.30	0	0.00	51.30	1	2,629	0.04%
2020/07/16	1	52.20	0	0.00	52.30	1	2,682	0.04%
2020/07/15	1	51.80	0	0.00	51.70	1	2,739	0.04%
2020/07/14	1	52.50	0	0.00	52.50	1	2,823	0.04%
2020/07/10	12	55.62	14	55.26	53.90	-2	3,143	-0.06%
2020/07/09	2	56.05	0	0.00	55.90	2	3,138	0.06%
2020/07/08	1	57.30	2	57.75	56.80	-1	3,152	-0.03%
2020/07/07	3	56.87	21	57.94	57.90	-18	3,248	-0.55%
2020/07/06	14	55.86	4	56.25	56.40	10	3,367	0.30%
2020/07/03	0	0.00	1	55.10	54.50	-1	3,486	-0.03%
2020/07/02	11	54.80	0	0.00	55.00	11	3,551	0.31%
2020/06/30	5	53.22	0	0.00	53.80	5	3,573	0.14%
2020/06/18	1	55.40	0	0.00	55.60	1	3,736	0.03%
2020/06/17	0	0.00	1	55.70	55.40	-1	3,750	-0.03%
2020/06/16	1	56.00	6	55.90	56.00	-5	3,814	-0.13%
2020/06/12	2	53.50	0	0.00	55.40	2	3,913	0.05%
2020/06/11	12	56.96	0	0.00	56.20	12	3,952	0.30%
2020/06/10	2	58.50	2	59.05	58.40	0	3,988	0.00%
2020/06/09	2	58.55	3	58.97	58.50	-1	4,054	-0.02%
2020/06/08	0	0.00	1	59.70	59.00	-1	4,095	-0.02%
2020/06/05	7	59.04	3	59.07	58.90	4	4,081	0.10%
2020/06/04	2	59.25	2	58.80	58.10	0	4,023	0.00%
2020/06/02	0	0.00	1	55.90	55.80	-1	3,911	-0.03%
2020/06/01	2	56.35	9	56.22	56.10	-7	3,922	-0.18%
2020/05/28	1	54.50	0	0.00	54.30	1	3,969	0.03%
2020/05/27	0	0.00	1	55.50	55.50	-1	4,009	-0.02%
2020/05/26	0	0.00	1	55.70	54.90	-1	4,076	-0.02%
2020/05/25	1	53.60	0	0.00	55.30	1	4,121	0.02%
2020/05/22	3	54.63	1	55.00	54.30	2	4,210	0.05%
2020/05/21	2	55.80	1	56.50	55.90	1	4,225	0.02%
2020/05/20	1	56.80	6.9	56.56	55.80	-5.9	4,278	-0.14%
2020/05/19	0	0.00	4	55.70	55.80	-4	4,295	-0.09%
2020/05/18	5	55.02	0	0.00	54.20	5	4,394	0.11%
2020/05/15	2	55.70	0	0.00	55.60	2	4,578	0.04%
2020/05/14	2	56.20	0	0.00	56.10	2	4,569	0.04%
2020/05/13	0	0.00	3	57.50	58.40	-3	4,561	-0.07%
2020/05/11	2	58.30	9	58.66	58.20	-7	4,593	-0.15%
2020/05/08	7	58.00	0	0.00	57.50	7	4,647	0.15%
2020/05/06	2	58.20	0	0.00	58.40	2	4,650	0.04%
2020/05/05	10	59.87	6	59.90	59.00	4	4,665	0.09%
2020/05/04	1	57.80	0	0.00	58.40	1	4,627	0.02%
2020/04/30	6	60.53	6	60.37	59.80	0	4,720	0.00%
2020/04/29	0	0.00	6	58.08	58.30	-6	4,621	-0.13%
2020/04/28	5	58.10	8	57.69	57.50	-3	4,640	-0.06%
2020/04/27	2	58.35	9	57.79	57.50	-7	4,619	-0.15%
2020/04/24	6	57.23	1	56.50	56.50	5	4,558	0.11%
2020/04/23	2	56.85	1	56.70	56.50	1	4,548	0.02%
2020/04/22	7	56.30	7	56.94	57.20	0	4,547	0.00%
2020/04/21	1	54.60	3	55.07	54.80	-2	4,497	-0.04%
2020/04/20	2	56.85	4	56.90	56.90	-2	4,586	-0.04%
2020/04/17	3	56.37	1	57.80	55.70	2	4,595	0.04%
2020/04/16	21	57.75	20	57.86	57.00	1	4,567	0.02%
2020/04/15	15	54.98	9	55.51	56.90	6	4,479	0.13%
2020/04/14	0	0.00	1	51.90	51.80	-1	4,516	-0.02%
2020/04/13	2	50.95	0	0.00	50.20	2	4,737	0.04%
2020/04/10	5	53.14	5	52.58	51.80	0	4,886	0.00%
2020/04/09	5	51.88	3	52.00	51.60	2	5,264	0.04%
2020/04/08	3	48.73	2	50.60	50.70	1	5,168	0.02%
2020/04/07	3	45.55	2	45.88	46.10	1	5,205	0.02%
2020/04/01	0	0.00	1	42.40	42.50	-1	5,782	-0.02%
2020/03/30	0	0.00	2	41.88	42.00	-2	6,628	-0.03%
2020/03/27	2	41.88	1	43.20	41.80	1	6,880	0.01%
2020/03/26	1	41.10	0	0.00	42.05	1	6,853	0.01%
2020/03/25	1	42.85	1	42.25	42.00	0	6,947	0.00%
2020/03/24	1	40.35	2	39.80	40.35	-1	6,946	-0.01%
2020/03/23	1	37.45	0	0.00	37.60	1	6,914	0.01%
2020/03/20	1	38.65	0	0.00	38.65	1	6,902	0.01%
2020/03/19	0	0.00	1	37.60	35.15	-1	6,846	-0.01%
2020/03/18	1	40.85	1	39.20	39.05	0	6,788	0.00%
2020/03/17	0	0.00	33	41.30	41.00	-33	6,745	-0.49%
2020/03/16	1	47.25	2	48.20	43.80	-1	6,691	-0.01%
2020/03/13	1	46.20	14	46.34	47.20	-13	6,648	-0.20%
2020/03/12	2	52.45	0	0.00	51.30	2	6,626	0.03%
2020/03/11	0	0.00	1	59.20	56.70	-1	6,598	-0.02%
2020/03/10	1	57.20	3	56.90	58.90	-2	6,611	-0.03%
2020/03/09	2	58.45	1	59.10	57.40	1	6,692	0.01%
2020/03/05	1	61.00	0	0.00	61.20	1	6,938	0.01%
2020/03/03	1	61.20	2	62.85	61.10	-1	6,896	-0.01%
2020/03/02	0	0.00	2	61.25	61.50	-2	6,899	-0.03%
2020/02/27	3	62.43	4	60.40	60.60	-1	6,896	-0.01%
2020/02/26	3	64.80	0	0.00	64.60	3	6,821	0.04%
2020/02/25	3	67.47	15	67.43	66.70	-12	6,763	-0.18%
2020/02/24	1	65.50	0	0.00	66.10	1	6,677	0.01%
2020/02/21	10	67.31	4	67.85	66.70	6	6,655	0.09%
2020/02/19	5	67.28	8	67.63	67.60	-3	6,554	-0.05%
2020/02/18	19	67.51	15	67.17	68.00	4	6,440	0.06%
2020/02/17	1	64.70	2	64.90	64.80	-1	6,253	-0.02%
2020/02/14	2	65.35	10	65.30	65.20	-8	6,305	-0.13%
2020/02/13	4	64.95	2	64.75	64.40	2	6,280	0.03%
2020/02/12	2	65.20	1	65.20	65.50	1	6,278	0.02%
2020/02/11	5	65.96	2	65.45	65.20	3	6,244	0.05%
2020/02/10	3	63.97	1	63.60	64.00	2	6,183	0.03%
2020/02/07	0	0.00	6	64.40	63.60	-6	6,187	-0.10%
2020/02/06	3	65.00	2	65.40	64.50	1	6,158	0.02%
2020/02/05	1	64.30	4	64.98	64.00	-3	6,112	-0.05%
2020/02/04	4	63.85	0	0.00	65.20	4	6,057	0.07%
2020/02/03	1	57.70	3	59.83	60.50	-2	5,954	-0.03%
2020/01/31	0	0.00	1	63.50	61.30	-1	5,894	-0.02%
2020/01/30	3	62.47	0	0.00	62.40	3	5,865	0.05%
2020/01/20	2	69.40	1	69.30	69.30	1	5,826	0.02%
2020/01/17	2	69.70	1	70.90	69.70	1	5,830	0.02%
2020/01/16	2	70.90	16	70.44	70.20	-14	5,867	-0.24%
2020/01/15	6	70.07	5	70.30	69.40	1	5,798	0.02%
2020/01/14	14	70.46	3	70.27	70.50	11	5,765	0.19%
2020/01/13	3	67.37	1	68.00	68.30	2	5,727	0.03%
2020/01/10	3	68.27	0	0.00	68.30	3	5,671	0.05%
2020/01/09	2	69.55	1	70.40	68.70	1	5,628	0.02%
2020/01/08	23	68.56	7	67.94	68.90	16	5,564	0.29%
2020/01/07	8	69.79	4	66.90	67.00	4	5,492	0.07%
2020/01/06	3	72.40	4	72.33	72.50	-1	5,285	-0.02%
2020/01/03	23	73.76	57	73.26	72.00	-34	5,151	-0.66%
2020/01/02	6	71.37	7	70.93	70.60	-1	4,706	-0.02%
2019/12/31	6	71.37	11	71.46	71.10	-5	4,680	-0.11%
2019/12/30	14	72.19	13	71.63	72.10	1	4,579	0.02%
2019/12/27	40	69.31	20	68.81	69.70	20	4,286	0.47%
2019/12/26	19	68.39	11	68.16	66.90	8	4,099	0.20%
2019/12/25	34	66.19	9	65.37	67.60	25	4,031	0.62%
2019/12/24	16	62.45	9	62.57	62.60	7	3,940	0.18%
2019/12/23	2	60.40	3	60.47	60.50	-1	3,961	-0.03%
2019/12/20	4	61.43	2	60.80	60.70	2	3,944	0.05%
2019/12/19	0	0.00	2	60.40	60.40	-2	3,818	-0.05%
2019/12/18	1	59.60	0	0.00	59.50	1	3,761	0.03%
2019/12/16	1	59.00	1	59.50	59.50	0	3,745	0.00%
2019/12/13	0	0.00	3	58.30	58.10	-3	3,737	-0.08%
2019/12/11	0	0.00	1	59.80	59.40	-1	3,745	-0.03%
2019/12/10	1	59.50	1	59.80	59.30	0	3,738	0.00%
2019/12/09	1	60.70	11	61.00	60.40	-10	3,723	-0.27%
2019/12/06	0	0.00	5	60.80	60.40	-5	3,669	-0.14%
2019/12/05	2	60.40	2	60.75	60.00	0	3,643	0.00%
2019/12/04	2	60.55	1	60.90	60.00	1	3,623	0.03%
2019/12/03	11	60.69	10	60.94	60.50	1	3,554	0.03%
2019/11/28	4	57.60	7	57.94	57.20	-3	3,378	-0.09%
2019/11/27	3	57.63	2	57.75	58.10	1	3,546	0.03%
2019/11/26	9	57.72	5	57.42	57.20	4	3,513	0.11%
2019/11/20	1	56.10	0	0.00	55.40	1	3,538	0.03%
2019/11/18	0	0.00	3	56.80	56.60	-3	3,543	-0.08%
2019/11/14	0	0.00	1	56.70	56.60	-1	3,565	-0.03%
2019/11/13	4	58.68	1	58.60	57.20	3	3,560	0.08%
2019/11/11	1	54.90	4	55.20	54.70	-3	3,513	-0.09%
2019/10/31	1	61.20	5	61.08	59.90	-4	3,564	-0.11%
2019/10/29	1	61.00	1	60.70	59.80	0	3,573	0.00%
2019/10/25	0	0.00	5	61.64	61.30	-5	3,693	-0.14%
2019/10/24	7	62.04	0	0.00	62.00	7	3,672	0.19%
2019/10/23	2	60.85	1	60.80	60.80	1	3,605	0.03%
2019/10/22	1	61.30	2	60.70	60.70	-1	3,608	-0.03%
2019/10/21	5	61.34	3	61.40	61.50	2	3,595	0.06%
2019/10/18	1	59.60	2	59.70	59.70	-1	3,504	-0.03%
2019/10/17	3	59.80	4	59.35	59.90	-1	3,499	-0.03%
2019/10/16	2	60.45	7	59.86	59.40	-5	3,496	-0.14%
2019/10/15	3	61.90	4	61.33	61.20	-1	3,445	-0.03%
2019/10/09	2	60.35	2	60.65	60.80	0	3,319	0.00%
2019/10/08	0	0.00	4	61.10	59.80	-4	3,280	-0.12%
2019/10/07	3	61.17	8	61.18	60.50	-5	3,234	-0.15%
2019/10/04	5	61.66	2	61.00	60.40	3	3,199	0.09%
2019/10/03	1	60.30	1	59.90	60.30	0	3,164	0.00%
2019/10/02	3	61.03	2	61.00	60.80	1	3,158	0.03%
2019/10/01	20	61.81	9	61.74	61.70	11	3,055	0.36%
2019/09/27	9	58.53	9	58.58	59.70	0	2,837	0.00%
2019/09/26	8	56.88	9	57.09	56.80	-1	2,554	-0.04%
2019/09/25	3	54.17	0	0.00	53.90	3	2,294	0.13%
2019/09/24	3	55.27	2	54.75	54.50	1	2,353	0.04%
2019/09/20	0	0.00	1	54.40	54.40	-1	2,380	-0.04%
2019/09/12	0	0.00	3	54.63	54.40	-3	2,709	-0.11%
2019/09/05	5	56.58	5	55.72	55.40	0	2,799	0.00%
2019/09/03	0	0.00	1	55.50	54.90	-1	2,772	-0.04%
2019/09/02	3	56.20	2	55.65	55.70	1	2,768	0.04%
2019/08/30	9	53.60	13	55.10	55.50	-4	2,728	-0.15%
2019/08/28	0	0.00	1	51.50	51.00	-1	2,681	-0.04%
2019/08/27	1	50.80	0	0.00	49.95	1	2,687	0.04%
2019/08/26	0	0.00	10	50.80	50.40	-10	2,699	-0.37%
2019/08/23	0	0.00	1	53.70	53.40	-1	2,700	-0.04%
2019/08/21	2	54.00	0	0.00	54.40	2	2,823	0.07%
2019/08/19	2	54.50	1	54.90	54.90	1	2,962	0.03%
2019/08/16	0	0.00	1	53.30	53.30	-1	3,011	-0.03%
2019/08/15	7	52.44	1	52.70	52.30	6	3,164	0.19%
2019/08/14	1	55.10	0	0.00	53.90	1	3,327	0.03%
2019/08/12	1	54.90	1	55.30	55.30	0	3,338	0.00%
2019/08/08	1	54.90	12	54.70	54.80	-11	3,355	-0.33%
2019/08/07	1	55.10	1	55.30	54.10	0	3,384	0.00%
2019/08/06	3	55.77	1	56.70	56.70	2	3,379	0.06%
2019/08/05	1	59.00	0	0.00	58.70	1	3,380	0.03%
2019/08/01	1	63.30	0	0.00	63.00	1	3,399	0.03%
2019/07/31	1	62.80	3	63.30	62.80	-2	3,433	-0.06%
2019/07/30	10	64.01	2	64.45	63.30	8	3,413	0.23%
2019/07/29	0	0.00	1	61.70	61.50	-1	3,285	-0.03%
2019/07/26	1	62.30	1	62.00	62.00	0	3,304	0.00%
2019/07/24	1	62.30	1	61.90	61.70	0	3,357	0.00%
2019/07/23	3	61.27	1	61.00	61.10	2	3,424	0.06%
2019/07/19	2	61.60	0	0.00	61.20	2	3,447	0.06%
2019/07/17	0	0.00	1	62.60	62.40	-1	3,486	-0.03%
2019/07/16	1	63.60	1	63.40	63.10	0	3,515	0.00%
2019/07/15	1	62.70	4	62.53	62.70	-3	3,559	-0.08%
2019/07/12	1	63.30	2	63.45	63.60	-1	3,669	-0.03%
2019/07/11	0	0.00	4	63.60	63.30	-4	3,844	-0.10%
2019/07/10	1	63.70	4	63.90	63.70	-3	3,869	-0.08%
2019/07/09	3	67.43	6	67.32	67.10	-3	3,870	-0.08%
2019/07/08	3	68.90	2	69.05	68.30	1	3,891	0.03%
2019/07/05	5	70.46	1	70.00	70.30	4	4,010	0.10%
2019/07/04	9	69.99	12	70.30	70.10	-3	4,133	-0.07%
2019/07/03	7	68.86	1	69.20	68.10	6	4,279	0.14%
2019/07/02	4	67.98	5	68.32	67.70	-1	4,259	-0.02%
2019/07/01	5	67.64	3	67.87	67.80	2	4,317	0.05%
2019/06/28	1	66.50	4	66.50	66.50	-3	4,294	-0.07%
2019/06/27	1	67.00	0	0.00	66.60	1	4,358	0.02%
2019/06/26	7	66.39	12	66.65	66.60	-5	4,468	-0.11%
2019/06/25	9	67.36	6	66.58	66.30	3	4,476	0.07%
2019/06/24	8	67.13	25	67.16	67.60	-17	4,471	-0.38%
2019/06/21	9	66.39	3	66.00	66.00	6	4,425	0.14%
2019/06/20	21	66.80	15	67.15	66.50	6	4,435	0.14%
2019/06/19	2	64.00	0	0.00	64.50	2	4,492	0.04%
2019/06/18	1	64.40	3	63.97	63.60	-2	4,496	-0.04%
2019/06/17	2	64.45	0	0.00	64.90	2	4,512	0.04%
2019/06/14	1	63.20	2	63.80	63.50	-1	4,501	-0.02%
2019/06/13	2	62.90	2	62.75	62.40	0	4,489	0.00%
2019/06/12	1	63.10	1	63.00	62.90	0	4,576	0.00%
2019/06/11	1	62.50	6	63.13	63.40	-5	4,600	-0.11%
2019/06/10	1	63.30	3	62.60	62.90	-2	4,604	-0.04%
2019/06/06	1	61.70	3	62.67	61.80	-2	4,652	-0.04%
2019/06/05	0	0.00	12	65.58	64.10	-12	4,644	-0.26%
2019/06/04	11	65.26	3	65.53	65.10	8	4,667	0.17%
2019/06/03	1	64.60	1	64.60	64.40	0	4,618	0.00%
2019/05/31	1	63.80	0	0.00	63.80	1	4,631	0.02%
2019/05/30	1	63.50	1	63.40	63.90	0	4,632	0.00%
2019/05/29	6	63.15	6	63.38	63.50	0	4,663	0.00%
2019/05/28	2	64.35	2	63.05	62.70	0	4,810	0.00%
2019/05/27	29	66.26	19	66.06	65.20	10	4,898	0.20%
2019/05/24	3	64.80	2	64.30	64.40	1	4,895	0.02%
2019/05/23	1	64.20	1	64.10	64.10	0	5,218	0.00%
2019/05/22	1	66.30	2	67.40	65.90	-1	5,268	-0.02%
2019/05/21	14	65.52	5	66.00	66.00	9	5,385	0.17%
2019/05/17	4	61.35	20	62.12	61.60	-16	5,665	-0.28%
2019/05/16	19	62.39	9	62.72	61.40	10	5,849	0.17%
2019/05/15	9	62.74	2	63.20	63.50	7	6,244	0.11%
2019/05/14	0	0.00	2	59.10	60.40	-2	6,722	-0.03%
2019/05/13	1	62.30	0	0.00	60.10	1	6,998	0.01%
2019/05/10	1	61.80	0	0.00	62.70	1	6,989	0.01%
2019/05/09	4	64.90	0	0.00	63.60	4	6,969	0.06%
2019/05/08	2	66.45	1	65.80	66.20	1	6,954	0.01%
2019/05/07	0	0.00	5	69.10	68.80	-5	6,982	-0.07%
2019/05/06	4	68.95	5	69.24	68.20	-1	7,101	-0.01%
2019/05/03	0	0.00	12	70.45	71.00	-12	7,100	-0.17%
2019/04/29	10	70.19	6	69.15	69.00	4	7,263	0.06%
2019/04/26	4	72.38	2	72.25	72.20	2	7,232	0.03%
2019/04/25	7	72.31	10	72.34	72.90	-3	7,294	-0.04%
2019/04/24	4	73.93	2	73.25	73.20	2	7,325	0.03%
2019/04/23	2	73.90	5	74.44	73.60	-3	7,418	-0.04%
2019/04/19	1	76.40	0	0.00	76.00	1	7,626	0.01%
2019/04/18	1	76.20	1	75.40	75.60	0	7,724	0.00%
2019/04/17	11	77.80	16	77.50	76.80	-5	7,822	-0.06%
2019/04/16	2	76.20	4	75.83	75.70	-2	7,674	-0.03%
2019/04/15	10	75.60	11	75.92	75.60	-1	7,676	-0.01%
2019/04/12	16	76.44	22	76.56	75.00	-6	7,733	-0.08%
2019/04/11	11	78.07	9	78.58	76.60	2	7,723	0.03%
2019/04/10	19	77.53	29	77.80	76.80	-10	7,584	-0.13%
2019/04/09	41	77.53	56	75.48	76.60	-15	7,474	-0.20%
2019/04/08	2	74.20	0	0.00	73.60	2	7,278	0.03%
2019/04/03	11	74.23	2	73.85	74.40	9	7,305	0.12%
2019/04/02	4	73.30	2	73.65	72.60	2	7,269	0.03%
2019/04/01	13	73.86	7	73.80	73.20	6	7,294	0.08%
2019/03/29	16	74.49	16	74.64	74.00	0	7,264	0.00%
2019/03/28	1	73.00	0	0.00	73.10	1	7,276	0.01%
2019/03/27	4	73.20	0	0.00	73.40	4	7,382	0.05%
2019/03/26	10	72.60	6	72.90	72.30	4	7,429	0.05%
2019/03/25	12	72.82	10	73.20	72.00	2	7,489	0.03%
2019/03/22	35	74.55	30	75.39	74.70	5	7,512	0.07%
2019/03/21	26	72.59	0	0.00	72.80	26	7,397	0.35%
2019/03/20	2	71.95	5	72.06	72.30	-3	7,516	-0.04%
2019/03/18	1	72.00	1	72.10	71.90	0	7,771	0.00%
2019/03/15	4	72.43	5	72.36	71.60	-1	7,938	-0.01%
2019/03/14	3	72.37	3	71.33	71.00	0	8,057	0.00%
2019/03/13	5	71.78	2	72.05	71.90	3	8,353	0.04%
2019/03/12	2	72.50	3	72.13	71.70	-1	8,516	-0.01%
2019/03/08	1	69.20	1	68.50	69.60	0	8,968	0.00%
2019/03/07	3	71.63	2	71.35	70.50	1	9,192	0.01%
2019/03/06	5	72.84	2	73.10	72.40	3	9,738	0.03%
2019/03/05	1	73.10	2	72.65	72.20	-1	10,232	-0.01%
2019/03/04	3	71.97	2	72.10	73.60	1	10,311	0.01%
2019/02/27	3	72.30	4	72.68	71.80	-1	10,333	-0.01%
2019/02/26	7	77.07	8	77.68	76.30	-1	10,247	-0.01%
2019/02/25	10	77.57	24	77.79	76.50	-14	10,412	-0.13%
2019/02/22	14	79.10	29	78.65	77.10	-15	10,600	-0.14%
2019/02/21	12	76.50	18	76.94	78.10	-6	10,469	-0.06%
2019/02/20	21	77.69	18	77.86	76.70	3	10,503	0.03%
2019/02/19	17	76.31	13	76.81	76.10	4	10,694	0.04%
2019/02/18	12	77.15	43	76.65	76.60	-31	10,690	-0.29%
2019/02/15	21	73.99	3	73.50	73.60	18	10,588	0.17%
2019/02/14	3	76.60	9	76.32	76.40	-6	10,592	-0.06%
2019/02/13	58	73.38	26	74.08	75.90	32	10,412	0.31%
2019/02/12	14	66.29	12	66.52	69.00	2	10,240	0.02%
2019/02/11	2	62.45	0	0.00	62.80	2	10,454	0.02%
2019/01/30	0	0.00	8	61.90	61.90	-8	10,752	-0.07%
2019/01/29	4	62.13	0	0.00	62.10	4	11,015	0.04%
2019/01/28	1	63.80	2	64.20	62.80	-1	11,318	-0.01%
2019/01/25	8	63.46	4	63.83	63.30	4	11,926	0.03%
2019/01/24	0	0.00	2	62.20	62.00	-2	12,113	-0.02%
2019/01/23	6	62.10	0	0.00	62.50	6	12,250	0.05%
2019/01/22	1	63.10	1	62.80	62.60	0	12,402	0.00%
2019/01/21	4	64.45	2	64.95	63.70	2	12,520	0.02%
2019/01/18	5	61.80	5	61.80	62.20	0	12,571	0.00%
2019/01/17	1	62.70	3	62.20	61.20	-2	12,676	-0.02%
2019/01/16	16	61.89	1	61.80	61.80	15	12,751	0.12%
2019/01/15	2	62.55	3	62.27	61.90	-1	12,833	-0.01%
2019/01/14	1	61.00	2	60.75	60.80	-1	12,870	-0.01%
2019/01/11	7	62.36	8	61.80	61.00	-1	13,041	-0.01%
2019/01/10	10	61.37	1	61.40	60.60	9	12,973	0.07%
2019/01/09	4	60.50	7	61.60	61.90	-3	13,042	-0.02%
2019/01/08	1	56.70	1	57.30	57.30	0	13,120	0.00%
2019/01/07	3	56.40	5	56.54	56.60	-2	13,515	-0.01%
2019/01/04	1	54.80	0	0.00	54.90	1	13,604	0.01%
2018/12/27	4	61.25	9	61.74	60.50	-5	14,413	-0.03%
2018/12/26	5	61.98	1	61.50	59.00	4	14,462	0.03%
2018/12/21	4	61.38	4	61.15	63.00	0	14,582	0.00%
2018/12/20	3	59.80	2	62.10	60.00	1	14,517	0.01%
2018/12/19	3	64.60	3	64.27	63.60	0	14,507	0.00%
2018/12/18	1	64.10	0	0.00	63.90	1	14,503	0.01%
2018/12/17	1	66.40	2	66.05	65.60	-1	14,519	-0.01%
2018/12/14	6	65.65	14	65.34	65.50	-8	14,576	-0.05%
2018/12/13	5	67.26	5	67.18	67.10	0	14,561	0.00%
2018/12/12	7	68.91	7	68.61	68.80	0	14,521	0.00%
2018/12/11	8	67.33	5	67.34	66.70	3	14,434	0.02%
2018/12/10	1	64.50	16	64.25	67.20	-15	14,491	-0.10%
2018/12/07	34	69.60	14	69.50	69.70	20	14,415	0.14%
2018/12/06	9	68.80	17	70.62	67.30	-8	14,448	-0.06%
2018/12/05	3	72.77	1	72.80	73.00	2	14,263	0.01%
2018/12/04	13	76.64	15	76.77	75.50	-2	14,275	-0.01%
2018/12/03	5	74.24	1	76.40	76.40	4	14,102	0.03%
2018/11/30	3	69.27	12	69.36	69.50	-9	14,155	-0.06%
2018/11/29	34	67.91	20	68.29	68.10	14	14,093	0.10%
2018/11/28	34	63.01	19	63.49	65.30	15	13,716	0.11%
2018/11/27	5	59.12	8	59.24	59.40	-3	13,348	-0.02%
2018/11/26	4	58.50	3	58.93	58.60	1	13,347	0.01%
2018/11/23	14	58.19	13	57.47	57.80	1	13,458	0.01%
2018/11/22	16	60.09	17	60.50	57.00	-1	13,528	-0.01%
2018/11/21	18	58.66	20	59.17	59.40	-2	13,579	-0.01%
2018/11/20	2	58.00	12	57.84	57.30	-10	13,537	-0.07%
2018/11/19	1	57.80	0	0.00	57.10	1	13,560	0.01%
2018/11/16	28	57.82	19	57.68	56.40	9	13,824	0.07%
2018/11/15	3	54.70	4	54.68	55.00	-1	13,509	-0.01%
2018/11/14	1	55.90	3	55.00	54.00	-2	13,510	-0.01%
2018/11/13	11	54.00	6	54.63	55.10	5	13,492	0.04%
2018/11/12	1	55.70	4	55.73	55.60	-3	13,591	-0.02%
2018/11/09	22	57.22	23	57.20	57.70	-1	13,746	-0.01%
2018/11/08	15	59.41	5	60.28	56.20	10	13,654	0.07%
2018/11/07	7	56.67	8	58.20	58.80	-1	13,455	-0.01%
2018/11/06	7	56.91	7	55.16	53.50	0	13,424	0.00%
2018/11/05	5	57.62	16	57.48	58.00	-11	13,464	-0.08%
2018/11/02	33	57.94	39	57.64	56.40	-6	13,495	-0.04%
2018/11/01	23	50.79	20	52.50	54.60	3	13,223	0.02%
2018/10/31	6	48.81	12	49.24	49.65	-6	13,172	-0.05%
2018/10/30	5	46.30	4	46.30	45.15	1	13,202	0.01%
2018/10/29	9	49.28	12	48.50	48.30	-3	13,405	-0.02%
2018/10/26	10	49.04	8	48.69	49.05	2	13,523	0.01%
2018/10/25	9	48.39	10	48.55	47.80	-1	13,503	-0.01%
2018/10/24	11	54.16	11	54.34	53.00	0	13,826	0.00%
2018/10/23	6	57.33	8	55.30	54.70	-2	13,862	-0.01%
2018/10/22	9	58.04	13	57.94	58.40	-4	13,929	-0.03%
2018/10/19	18	55.22	16	55.94	57.90	2	14,209	0.01%
2018/10/18	5	57.70	2	57.70	58.00	3	14,162	0.02%
2018/10/17	8	58.48	12	58.06	56.90	-4	14,390	-0.03%
2018/10/16	34	58.55	24	57.75	57.80	10	14,596	0.07%
2018/10/15	14	56.88	17	57.88	57.80	-3	14,590	-0.02%
2018/10/12	1	54.00	18	53.89	54.90	-17	14,413	-0.12%
2018/10/11	10	50.24	6	51.12	49.95	4	14,518	0.03%
2018/10/09	27	55.81	14	54.98	55.50	13	14,567	0.09%
2018/10/08	9	59.64	10	59.02	56.10	-1	14,440	-0.01%
2018/10/05	12	65.98	10	64.61	61.90	2	14,459	0.01%
2018/10/04	9	70.13	9	68.98	68.70	0	14,508	0.00%
2018/10/03	4	75.45	10	72.39	70.00	-6	14,560	-0.04%
2018/10/02	4	77.15	4	77.45	75.80	0	14,654	0.00%
2018/10/01	3	76.47	2	76.70	76.30	1	14,752	0.01%
2018/09/28	25	77.92	10	77.50	76.50	15	15,013	0.10%
2018/09/27	1	79.70	3	78.47	77.70	-2	15,134	-0.01%
2018/09/26	4	81.38	15	80.25	80.30	-11	15,307	-0.07%
2018/09/25	2	80.55	4	79.58	79.60	-2	15,622	-0.01%
2018/09/21	7	79.44	3	79.23	79.90	4	15,790	0.03%
2018/09/20	23	78.37	15	78.23	77.40	8	15,855	0.05%
2018/09/19	11	82.07	12	78.85	78.00	-1	15,957	-0.01%
2018/09/18	4	80.83	2	80.55	80.30	2	15,856	0.01%
2018/09/17	3	84.63	6	83.47	83.60	-3	15,751	-0.02%
2018/09/14	7	82.80	7	84.21	84.40	0	15,694	0.00%
2018/09/13	10	83.07	7	81.67	80.50	3	15,481	0.02%
2018/09/12	3	82.73	2	81.10	81.80	1	15,370	0.01%
2018/09/11	13	88.91	8	88.85	86.60	5	15,159	0.03%
2018/09/10	8	89.34	12	89.15	88.40	-4	15,010	-0.03%
2018/09/07	12	86.59	11	87.15	88.60	1	14,819	0.01%
2018/09/06	8	93.06	8	93.58	91.00	0	14,583	0.00%
2018/09/05	28	94.23	29	95.20	93.50	-1	14,461	-0.01%
2018/09/04	12	92.58	11	92.68	93.50	1	14,730	0.01%
2018/09/03	8	92.63	3	91.37	90.80	5	14,981	0.03%
2018/08/31	4	97.45	5.9	97.59	97.50	-1.9	15,276	-0.01%
2018/08/30	8	98.01	18	98.49	98.80	-10	15,272	-0.07%
2018/08/29	22	97.45	12	96.85	97.20	10	15,241	0.07%
2018/08/28	14	96.54	9	96.50	96.00	5	15,145	0.03%
2018/08/27	8	91.96	7	93.90	95.80	1	14,889	0.01%
2018/08/24	5	86.92	8	87.21	87.10	-3	14,728	-0.02%
2018/08/23	20	88.72	25	89.01	85.00	-5	14,686	-0.03%
2018/08/22	11	92.70	9	92.57	91.80	2	14,458	0.01%
2018/08/21	3	95.03	3	95.13	94.50	0	14,496	0.00%
2018/08/20	15	94.14	5	94.96	96.00	10	14,706	0.07%
2018/08/17	22	97.37	28	97.29	93.20	-6	14,600	-0.04%
2018/08/16	12	97.60	9	97.80	96.50	3	14,343	0.02%
2018/08/15	24	95.10	27	95.27	93.70	-3	14,006	-0.02%
2018/08/14	4	95.85	4	97.18	99.10	0	13,826	0.00%
2018/08/13	13	94.73	9	95.72	91.40	4	13,564	0.03%
2018/08/10	29	106.91	4	103.50	101.50	25	13,345	0.19%
2018/08/09	7	111.00	4	109.88	111.00	3	13,078	0.02%
2018/08/08	9	111.33	50	117.30	111.00	-41	12,792	-0.32%
2018/08/07	33	114.39	11	109.73	116.50	22	12,515	0.18%
2018/08/06	3	109.50	13	107.31	106.00	-10	12,378	-0.08%
2018/08/03	23	105.54	28	106.32	108.50	-5	12,942	-0.04%
2018/08/02	11	106.14	5	103.80	104.50	6	13,054	0.05%
2018/08/01	5	113.20	8	114.56	112.00	-3	13,076	-0.02%
2018/07/31	23	109.54	4	111.75	113.50	19	13,251	0.14%
2018/07/30	17	115.94	9	121.94	112.50	8	13,021	0.06%
2018/07/27	5	126.70	4	125.88	125.00	1	13,037	0.01%
2018/07/26	6	121.67	67	120.54	125.00	-61	12,983	-0.47%
2018/07/25	8	114.56	6	114.17	116.00	2	12,712	0.02%
2018/07/24	75	114.22	27	116.09	114.50	48	12,613	0.38%
2018/07/23	40	109.36	51	107.01	112.00	-11	12,326	-0.09%
2018/07/20	17	107.68	9	105.28	102.00	8	11,957	0.07%
2018/07/19	18	114.11	18	112.64	113.00	0	11,726	0.00%
2018/07/18	8	117.94	24	121.31	114.50	-16	11,576	-0.14%
2018/07/17	27	126.28	34	127.60	126.00	-7	11,432	-0.06%
2018/07/16	34	135.82	5	134.40	129.00	29	11,294	0.26%
2018/07/13	11	140.05	20	142.25	137.00	-9	11,314	-0.08%
2018/07/12	11	133.82	17	136.29	141.50	-6	11,102	-0.05%
2018/07/11	7	132.86	17	130.56	129.00	-10	11,253	-0.09%
2018/07/10	3	133.33	6	134.00	137.00	-3	11,309	-0.03%
2018/07/09	25	130.96	21	129.62	127.00	4	11,156	0.04%
2018/07/06	6	126.58	77	133.22	124.00	-71	11,024	-0.64%
2018/07/05	70	134.14	72	135.31	127.00	-2	10,757	-0.02%
2018/07/04	12	133.08	9	135.06	135.50	3	10,634	0.03%
2018/07/03	173	138.57	133	137.18	135.00	40	10,392	0.38%	大買/大賣/
2018/07/02	64	127.38	26	125.65	130.00	38	9,974	0.38%
2018/06/29	8	118.19	2	119.25	118.50	6	9,761	0.06%
2018/06/28	2	118.00	7	116.29	113.50	-5	9,638	-0.05%
2018/06/25	0	0.00	1	104.00	103.50	-1	9,658	-0.01%
2018/06/20	0	0.00	1	110.50	98.00	-1	10,072	-0.01%
2018/06/19	0	0.00	4	108.50	108.50	-4	10,238	-0.04%
2018/06/15	56	108.56	0	0.00	111.00	56	10,374	0.54%
2018/06/13	0	0.00	5	108.50	106.00	-5	10,469	-0.05%
2018/06/12	54	119.38	92	123.37	117.50	-38	10,462	-0.36%
2018/06/11	19	116.32	15	118.10	121.50	4	10,078	0.04%
2018/06/08	17	105.29	10	106.10	110.50	7	9,620	0.07%
2018/06/07	0	0.00	3	100.50	100.50	-3	9,151	-0.03%
2018/06/06	3	91.40	25	89.96	91.40	-22	9,048	-0.24%
2018/06/05	5	82.42	10	84.91	83.10	-5	8,885	-0.06%
2018/06/04	7	82.97	8	84.61	83.80	-1	8,791	-0.01%
2018/06/01	14	81.46	11	82.06	81.60	3	8,678	0.03%
2018/05/31	10	81.93	16	83.20	80.50	-6	8,610	-0.07%
2018/05/30	35	83.84	11	84.01	82.90	24	8,463	0.28%
2018/05/29	12	88.30	8	89.15	87.50	4	8,294	0.05%
2018/05/28	23	86.14	22	87.05	88.30	1	8,104	0.01%
2018/05/25	17	84.02	26.5	82.45	83.20	-9.5	7,759	-0.12%
2018/05/24	11	76.82	7	77.79	77.80	4	7,697	0.05%
2018/05/23	9	75.31	19	75.80	76.00	-10	7,684	-0.13%
2018/05/22	10	82.73	23	82.06	81.00	-13	7,632	-0.17%
2018/05/21	11	75.99	3	74.67	79.20	8	7,568	0.11%
2018/05/18	25	71.17	10	73.76	72.00	15	7,525	0.20%
2018/05/17	9	73.76	14	74.00	71.60	-5	7,472	-0.07%
2018/05/16	8	81.88	2	80.00	79.50	6	7,454	0.08%
2018/05/15	23	83.58	28.6	84.76	83.00	-5.6	7,414	-0.08%
2018/05/14	2	83.00	9	82.77	82.50	-7	7,340	-0.10%
2018/05/11	174	83.05	149	82.92	78.10	25	7,240	0.35%	大買/大賣/
2018/05/10	30	80.54	22	80.10	81.90	8	6,556	0.12%
2018/05/09	25	72.48	50.8	72.51	74.50	-25.8	6,089	-0.42%
2018/05/08	48	66.82	18	66.50	67.80	30	5,792	0.52%
2018/05/07	7	62.33	9	62.72	64.90	-2	5,424	-0.04%
2018/05/04	6	60.18	8	59.39	59.00	-2	5,194	-0.04%
2018/05/03	7	57.09	7	57.26	58.30	0	5,012	0.00%
2018/05/02	9	56.87	16	57.25	58.10	-7	4,902	-0.14%
2018/04/27	4	52.78	5	53.64	55.60	-1	4,914	-0.02%
2018/04/26	2	51.00	1	52.60	51.00	1	4,957	0.02%
2018/04/25	1	52.60	11	52.16	52.40	-10	4,934	-0.20%
2018/04/24	0	0.00	2	58.10	53.80	-2	4,885	-0.04%
2018/04/23	3	58.17	2	58.10	58.00	1	4,803	0.02%
2018/04/20	1	57.40	1	58.00	57.10	0	4,745	0.00%
2018/04/19	2	59.50	3	59.57	58.60	-1	4,687	-0.02%
2018/04/18	6	57.27	7	57.23	57.80	-1	4,472	-0.02%
2018/04/17	9	58.42	10	57.67	56.70	-1	4,396	-0.02%
2018/04/16	5	57.30	5	56.86	58.00	0	4,006	0.00%
2018/04/13	1	53.00	0	0.00	52.80	1	3,838	0.03%
2018/04/12	2	53.90	2	53.90	52.80	0	3,967	0.00%
2018/04/11	2	54.10	0	0.00	52.50	2	4,005	0.05%
2018/04/10	3	54.10	13	54.08	53.40	-10	4,108	-0.24%
2018/04/09	7	51.36	0	0.00	51.00	7	4,150	0.17%
2018/03/31	2	51.85	2	51.10	51.00	0	4,171	0.00%
2018/03/30	10	54.29	12	54.76	51.60	-2	4,201	-0.05%
2018/03/29	4	53.58	2	53.30	52.80	2	4,121	0.05%
2018/03/28	1	53.40	4	53.23	52.80	-3	4,244	-0.07%
2018/03/27	8	52.18	7	52.76	54.70	1	4,394	0.02%
2018/03/26	4	50.69	2	50.30	50.00	2	4,284	0.05%
2018/03/23	3	51.03	5	49.76	50.40	-2	4,280	-0.05%
2018/03/22	8	51.35	10	51.06	51.00	-2	4,205	-0.05%
2018/03/21	18	47.43	17	47.27	48.10	1	4,166	0.02%
2018/03/20	4	45.89	4	46.85	45.05	0	4,033	0.00%
2018/03/16	0	0.00	1	44.80	44.30	-1	3,940	-0.03%
2018/03/15	1	44.80	1	45.05	45.50	0	3,915	0.00%
2018/03/07	0	0.00	5	42.90	42.70	-5	3,925	-0.13%
2018/03/06	0	0.00	1.2	43.05	42.75	-1.2	3,992	-0.03%
2018/03/01	0	0.00	0.9	43.10	43.30	-0.9	4,194	-0.02%
2018/02/26	1	43.15	0	0.00	43.50	1	4,529	0.02%
2018/02/22	0	0.00	1	43.70	43.85	-1	4,563	-0.02%
2018/02/21	0	0.00	1	43.50	44.00	-1	4,575	-0.02%
2018/02/08	2	41.40	1	42.60	41.60	1	4,675	0.02%
2018/02/07	1	43.35	2	42.38	42.00	-1	4,637	-0.02%
2018/02/06	1	42.05	1	40.55	40.30	0	4,610	0.00%
2018/02/05	0	0.00	2	43.40	44.70	-2	4,547	-0.04%
2018/02/02	3	45.03	1	45.00	45.10	2	4,535	0.04%
2018/02/01	7	44.64	6	44.92	44.30	1	4,498	0.02%
2018/01/31	0	0.00	1	44.35	44.00	-1	4,489	-0.02%
2018/01/26	1	43.45	0	0.00	43.30	1	4,482	0.02%
2018/01/25	4	45.14	1	46.30	44.30	3	4,479	0.07%
2018/01/24	5	45.85	7	45.64	45.75	-2	4,462	-0.04%
2018/01/23	10	45.02	8	44.81	44.95	2	4,327	0.05%
2018/01/22	6	45.11	41	45.04	45.95	-35	4,281	-0.82%
2018/01/19	0	0.00	1	43.70	43.80	-1	4,164	-0.02%
2018/01/18	1	41.60	0	0.00	41.60	1	4,152	0.02%
2018/01/16	0	0.00	8	41.91	42.40	-8	4,167	-0.19%
2018/01/15	0	0.00	10	42.80	41.35	-10	4,170	-0.24%
2018/01/12	2	43.10	0	0.00	42.40	2	4,154	0.05%
2018/01/10	0	0.00	1	43.20	42.95	-1	4,151	-0.02%
2018/01/09	3	43.00	3.2	43.83	43.80	-0.2	4,210	0.00%
2018/01/08	10	44.91	23	44.71	44.70	-13	4,152	-0.31%
2018/01/05	5	43.18	0	0.00	43.40	5	4,013	0.12%
2018/01/04	1	41.20	76	41.80	41.55	-75	3,936	-1.91%
2018/01/03	6	41.13	2	39.98	40.85	4	3,841	0.10%
2018/01/02	2	38.20	0	0.00	38.65	2	3,734	0.05%