信昌電 (6173)-群益金鼎-東湖券商分點個股進出

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
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股
517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

信昌電 (6173)籌碼相關－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	42.43	0	0.00	42.45	2	360	0.55%
2024/11/19	0	0.00	21	42.45	42.80	-21	366	-5.73%
2024/11/18	1	42.25	0	0.00	42.35	1	374	0.27%
2024/11/15	1	42.98	0	0.00	42.80	1	376	0.28%
2024/11/01	1	45.00	0	0.00	45.35	1	477	0.21%
2024/10/30	0.1	45.26	0	0.00	45.15	0.1	486	0.01%
2024/10/28	0	0.00	1	48.55	47.50	-1	504	-0.20%
2024/10/25	1	47.70	0	0.00	48.00	1	506	0.20%
2024/10/24	1	47.70	0	0.00	48.00	1	518	0.19%
2024/10/23	1	48.25	1	48.25	48.25	0	524	0.00%
2024/10/17	1	47.70	0	0.00	48.10	1	644	0.16%
2024/10/16	0	0.00	1	47.70	47.80	-1	870	-0.11%
2024/09/26	7	48.74	8	49.66	48.55	-1	1,295	-0.08%
2024/09/24	1	47.85	0	0.00	48.05	1	1,332	0.08%
2024/09/18	0.4	47.60	0	0.00	47.45	0.4	1,871	0.02%
2024/09/16	0	0.00	4	48.10	48.05	-4	2,044	-0.20%
2024/09/12	4	47.93	0	0.00	48.25	4	2,053	0.19%
2024/09/10	0	0.00	0.5	45.20	44.60	-0.5	2,063	-0.02%
2024/08/27	0	0.00	1	48.50	48.60	-1	2,183	-0.05%
2024/08/26	1	48.80	0	0.00	48.55	1	2,187	0.05%
2024/08/16	0	0.00	1	48.50	48.05	-1	2,228	-0.04%
2024/08/09	0.2	48.30	0	0.00	47.30	0.2	2,212	0.01%
2024/08/08	1	47.25	5	46.04	46.90	-4	2,202	-0.18%
2024/07/19	13	53.34	0	0.00	52.40	13	2,353	0.55%
2024/07/18	0	0.00	1	56.10	56.10	-1	2,306	-0.04%
2024/07/17	3.5	58.51	12	58.42	57.80	-8.5	2,262	-0.38%
2024/07/16	17	56.72	14	55.74	57.00	3	2,038	0.15%
2024/07/15	1	53.10	0	0.00	53.50	1	1,863	0.05%
2024/07/12	0	0.00	1	54.60	53.90	-1	1,854	-0.05%
2024/07/11	5	55.00	2	55.25	55.30	3	1,827	0.16%
2024/07/08	3	53.00	0	0.00	52.60	3	1,738	0.17%
2024/07/05	6	54.28	1	54.20	54.20	5	1,722	0.29%
2024/07/04	1	53.00	5	53.20	53.20	-4	1,681	-0.24%
2024/07/03	1	52.80	0	0.00	52.90	1	1,676	0.06%
2024/07/02	5	52.80	0	0.00	52.10	5	1,673	0.30%
2024/07/01	0	0.00	11	53.82	53.40	-11	1,659	-0.66%
2024/06/28	0	0.00	18	54.40	54.90	-18	1,659	-1.08%
2024/06/27	10	52.98	0	0.00	53.00	10	1,679	0.60%
2024/06/26	12	54.30	3	54.93	54.30	9	1,657	0.54%
2024/06/25	21	55.20	3	55.80	55.10	18	1,612	1.12%
2024/06/24	14	56.01	8	57.54	56.60	6	1,459	0.41%
2024/06/21	11	52.97	25	53.30	54.00	-14	1,155	-1.21%
2024/06/20	0	0.00	9	50.87	51.00	-9	987	-0.91%
2024/06/19	8	49.14	0	0.00	49.05	8	966	0.83%
2024/06/14	11	50.35	1	50.20	49.75	10	946	1.06%
2024/06/13	0	0.00	1	48.95	49.05	-1	901	-0.11%
2024/06/03	0	0.00	8	49.82	49.80	-8	897	-0.89%
2024/05/31	1	50.30	5	50.29	49.20	-4	892	-0.45%
2024/05/28	2	49.10	1	49.45	49.00	1	848	0.12%
2024/05/27	0	0.00	3.1	48.60	48.25	-3.1	836	-0.38%
2024/05/23	1	46.60	0	0.00	46.50	1	816	0.12%
2024/05/22	0	0.00	1	47.70	47.45	-1	818	-0.12%
2024/05/17	3	46.65	0	0.00	46.60	3	818	0.37%
2024/05/15	3	46.45	11	46.79	46.25	-8	821	-0.97%
2024/05/14	0	0.00	1	46.55	46.55	-1	823	-0.12%
2024/05/13	1	46.25	2	46.30	46.30	-1	824	-0.12%
2024/05/10	1	46.70	0	0.00	46.85	1	820	0.12%
2024/05/09	2	47.38	0	0.00	47.20	2	814	0.25%
2024/05/08	0	0.00	1	48.25	47.85	-1	805	-0.12%
2024/05/07	3	47.28	3	47.80	47.80	0	795	0.00%
2024/05/06	16	49.10	0	0.00	48.05	16	770	2.08%
2024/05/03	0	0.00	7	48.92	49.05	-7	593	-1.18%
2024/04/19	0	43.30	0	0.00	42.95	0	650	0.01%
2024/04/18	0	0.00	0	43.80	43.85	0	645	0.00%
2024/04/16	2	44.30	0	0.00	43.40	2	645	0.31%
2024/04/11	2	46.05	0	0.00	45.95	2	649	0.31%
2024/04/08	3	47.72	1	48.10	47.20	2	648	0.31%
2024/04/03	1	46.70	0	0.00	46.65	1	628	0.16%
2024/04/01	0	0.00	5	47.43	47.75	-5	612	-0.82%
2024/03/29	0	0.00	4	46.39	45.40	-4	559	-0.71%
2024/03/26	2	44.70	0	0.00	44.85	2	548	0.36%
2024/03/25	0	0.00	2	45.75	45.50	-2	549	-0.36%
2024/03/20	0	0.00	2	45.25	45.10	-2	610	-0.33%
2024/03/15	2	44.35	0	0.00	44.15	2	655	0.31%
2024/03/14	0	0.00	1	45.40	44.65	-1	669	-0.15%
2024/03/13	4	44.63	0	0.00	44.45	4	676	0.59%
2024/03/08	1	44.85	1	45.75	44.65	0	736	0.00%
2024/03/07	2	45.70	0	0.00	45.40	2	765	0.26%
2024/03/06	0	0.00	1	46.70	46.50	-1	790	-0.13%
2024/03/05	1	45.70	0	0.00	46.10	1	871	0.11%
2024/02/29	0	0.00	4	46.63	46.70	-4	1,283	-0.31%
2024/02/27	1	45.10	0	0.00	45.35	1	1,365	0.07%
2024/02/23	2	45.75	0	0.00	45.70	2	1,373	0.15%
2024/02/20	1	46.10	0	0.00	46.40	1	1,375	0.07%
2024/01/31	1	45.60	0	0.00	45.60	1	1,407	0.07%
2024/01/30	0	0.00	1	46.80	46.05	-1	1,435	-0.07%
2024/01/26	2	45.90	0	0.00	45.70	2	1,504	0.13%
2024/01/25	1	46.65	0	0.00	46.50	1	1,555	0.06%
2024/01/24	0	0.00	6	47.91	47.10	-6	1,626	-0.37%
2024/01/23	0	0.00	1	47.40	47.30	-1	1,617	-0.06%
2024/01/19	1	46.85	0	0.00	46.85	1	1,606	0.06%
2024/01/18	1	45.50	1	47.60	47.60	0	1,585	0.00%
2024/01/17	6	47.58	2	47.80	46.50	4	1,555	0.26%
2024/01/09	1	46.25	0	0.00	45.85	1	1,522	0.07%
2024/01/04	3	47.12	0	0.00	46.90	3	1,513	0.20%
2024/01/03	1	47.60	0	0.00	47.60	1	1,511	0.07%
2024/01/02	1	48.60	0	0.00	48.60	1	1,503	0.07%
2023/12/21	10	49.45	0.1	49.65	49.30	9.9	1,499	0.66%
2023/12/19	2	49.18	0	0.00	49.45	2	1,497	0.13%
2023/12/18	1	50.60	0	0.00	50.60	1	1,478	0.07%
2023/12/15	1	52.40	0	0.00	52.00	1	1,487	0.07%
2023/12/14	0	0.00	1	52.60	52.60	-1	1,471	-0.07%
2023/12/13	0	0.00	1	50.80	50.80	-1	1,446	-0.07%
2023/12/11	1	51.70	1	52.50	51.80	0	1,438	0.00%
2023/12/08	0	0.00	4	51.83	51.70	-4	1,428	-0.28%
2023/12/07	14.1	52.28	2	53.20	51.90	12.1	1,423	0.85%
2023/12/06	0	0.00	2	52.15	51.90	-2	1,407	-0.14%
2023/12/04	1	54.20	0	0.00	53.00	1	1,415	0.07%
2023/12/01	0	0.00	1	54.60	54.60	-1	1,404	-0.07%
2023/11/30	3	54.63	11	55.38	54.50	-8	1,446	-0.55%
2023/11/29	11	54.80	2	54.47	54.80	9	1,577	0.57%
2023/11/28	1	52.39	10	51.18	52.50	-9	1,449	-0.62%
2023/11/27	2	48.25	1	48.15	49.00	1	1,337	0.07%
2023/11/24	4	49.56	7	49.04	48.55	-3	1,305	-0.23%
2023/11/21	0	0.00	1	47.00	46.70	-1	1,290	-0.08%
2023/11/20	0	0.00	1	46.30	46.10	-1	1,291	-0.08%
2023/11/16	1	45.80	0	0.00	45.75	1	1,299	0.08%
2023/11/15	0	0.00	2	46.00	45.60	-2	1,304	-0.15%
2023/11/14	2	45.20	0	0.00	45.35	2	1,317	0.15%
2023/11/13	1	45.80	0	0.00	45.75	1	1,326	0.08%
2023/11/10	2	46.63	0	0.00	46.35	2	1,326	0.15%
2023/11/09	4	47.61	0	0.00	47.30	4	1,330	0.30%
2023/11/07	5	48.28	3	48.93	48.05	2	1,311	0.15%
2023/11/06	1	47.80	0	0.00	48.40	1	1,283	0.08%
2023/11/03	0	0.00	1	47.90	48.10	-1	1,258	-0.08%
2023/11/02	0	0.00	3	47.63	46.85	-3	1,214	-0.25%
2023/11/01	1	47.50	9	46.67	45.75	-8	1,159	-0.69%
2023/10/31	1	44.65	0	0.00	44.45	1	1,083	0.09%
2023/10/26	2	44.28	0	0.00	44.20	2	1,088	0.18%
2023/10/25	1	45.55	0	0.00	45.35	1	1,090	0.09%
2023/10/24	0	0.00	6	44.94	45.65	-6	1,089	-0.55%
2023/10/23	0	0.00	2	44.30	43.90	-2	1,088	-0.18%
2023/10/20	1	43.30	0	0.00	43.50	1	1,092	0.09%
2023/10/18	2	43.73	0	0.00	43.60	2	1,101	0.18%
2023/10/17	2	44.80	0	0.00	44.70	2	1,102	0.18%
2023/10/13	2	45.05	0	0.00	45.05	2	1,124	0.18%
2023/10/12	0	0.00	1	45.50	45.50	-1	1,132	-0.09%
2023/10/11	1	44.15	0	0.00	44.00	1	1,129	0.09%
2023/10/02	0	0.00	6	46.28	46.30	-6	1,151	-0.52%
2023/09/22	0	0.00	5	45.12	46.45	-5	1,185	-0.42%
2023/09/21	1	45.55	1	45.80	45.60	0	1,187	0.00%
2023/09/20	5	47.23	0	0.00	46.65	5	1,178	0.42%
2023/09/19	11	48.82	0	0.00	48.50	11	1,160	0.95%
2023/09/18	0	0.00	1	50.20	50.10	-1	1,146	-0.09%
2023/09/14	0	0.00	1	49.20	49.35	-1	1,138	-0.09%
2023/09/13	0	0.00	1	48.70	48.70	-1	1,137	-0.09%
2023/09/11	3	48.73	0	0.00	48.10	3	1,207	0.25%
2023/09/08	1	49.75	0	0.00	49.75	1	1,202	0.08%
2023/09/07	2	50.55	0	0.00	50.20	2	1,190	0.17%
2023/09/06	2	50.80	0	0.00	51.10	2	1,165	0.17%
2023/09/05	1	52.10	1	52.10	52.10	0	1,139	0.00%
2023/09/04	1	54.70	2	53.10	51.80	-1	1,068	-0.10%
2023/09/01	1	50.89	1	51.90	51.10	0	852	0.00%
2023/08/29	0	0.00	1.1	46.74	46.15	-1.1	732	-0.15%
2023/08/28	1	46.60	1	44.90	45.55	0	721	0.00%
2023/08/24	0	43.35	0	0.00	43.75	0	644	0.00%
2023/08/23	0	44.30	3	44.25	44.30	-3	644	-0.47%
2023/08/21	0	43.30	0	0.00	43.60	0	635	0.00%
2023/08/18	3	44.35	0	0.00	43.85	3	634	0.47%
2023/08/15	0	0.00	2	42.50	42.25	-2	621	-0.32%
2023/07/31	0	0.00	1	40.85	40.50	-1	855	-0.12%
2023/07/24	2	40.20	0	0.00	39.90	2	833	0.24%
2023/07/18	1	43.80	0	0.00	43.75	1	809	0.12%
2023/07/17	2	44.43	0	0.00	44.50	2	799	0.25%
2023/07/14	0	0.00	1	43.90	43.75	-1	791	-0.13%
2023/07/13	0.1	42.90	0	0.00	43.15	0.1	790	0.01%
2023/07/07	0	44.45	0	0.00	44.30	0	813	0.00%
2023/07/04	0	43.75	0	0.00	43.85	0	793	0.00%
2023/07/03	0	43.55	0	0.00	43.30	0	788	0.00%
2023/06/27	0	0.00	1	42.65	42.50	-1	785	-0.13%
2023/06/20	0	0.00	1	43.00	43.00	-1	779	-0.13%
2023/06/19	0	43.45	2	43.58	43.50	-2	775	-0.26%
2023/06/16	2	44.57	0	0.00	43.95	2	773	0.26%
2023/06/14	1	43.05	0	0.00	43.05	1	690	0.14%
2023/06/13	0	0.00	1	41.65	41.75	-1	683	-0.15%
2023/06/12	0.1	41.55	2	41.60	41.55	-2	685	-0.28%
2023/06/08	0	0.00	1	42.30	42.15	-1	683	-0.15%
2023/06/05	0	44.00	0	0.00	44.00	0	692	0.00%
2023/06/02	5	43.60	1	43.85	44.00	4	679	0.59%
2023/06/01	1	43.05	0	0.00	43.00	1	670	0.15%
2023/05/26	0	0.00	1	43.00	42.50	-1	686	-0.15%
2023/05/25	1	43.00	0	0.00	42.90	1	692	0.14%
2023/05/24	1	43.55	0	0.00	43.20	1	696	0.14%
2023/05/23	0	43.15	0	0.00	43.05	0	703	0.00%
2023/05/22	1	43.10	0	0.00	43.20	1	718	0.14%
2023/05/19	0	42.55	0	0.00	42.55	0	771	0.00%
2023/05/18	2	42.70	0	0.00	42.70	2	808	0.25%
2023/05/17	0	0.00	1	42.20	42.05	-1	795	-0.13%
2023/05/16	0	0.00	1	41.15	42.00	-1	797	-0.13%
2023/05/15	0	0.00	1	40.60	40.60	-1	787	-0.13%
2023/05/12	0	0.00	1	41.50	41.60	-1	786	-0.13%
2023/05/11	1	41.55	0	0.00	41.10	1	780	0.13%
2023/05/10	4	42.45	3	42.60	42.60	1	767	0.13%
2023/05/09	4	42.65	2	42.90	42.45	2	755	0.27%
2023/05/08	13	43.98	13	43.62	43.50	0	725	0.00%
2023/04/28	0	0.00	1	38.80	38.80	-1	642	-0.16%
2023/04/25	1	38.15	1	38.05	38.05	0	640	0.00%
2023/04/24	0	0.00	2	39.15	39.15	-2	636	-0.31%
2023/04/21	2	39.63	0	0.00	39.05	2	636	0.31%
2023/04/20	2	40.70	0	0.00	40.05	2	630	0.32%
2023/04/19	2	40.40	0	0.00	40.40	2	630	0.32%
2023/04/18	0.1	41.65	0	0.00	41.15	0.1	628	0.01%
2023/04/14	0	0.00	2	41.95	41.65	-2	622	-0.32%
2023/04/10	1	41.10	0	0.00	40.35	1	567	0.18%
2023/04/06	0.1	39.45	0	0.00	39.20	0.1	541	0.01%
2023/03/30	0	0.00	1	38.70	38.70	-1	536	-0.19%
2023/03/23	0.1	39.80	0	0.00	39.35	0.1	544	0.01%
2023/03/16	1	38.50	0	0.00	38.10	1	554	0.18%
2023/03/08	1	42.25	2	41.80	42.15	-1	537	-0.19%
2023/03/06	2	42.60	0	0.00	42.50	2	526	0.38%
2023/03/02	0	41.85	0	0.00	41.75	0	504	0.00%
2023/03/01	0	41.90	0	0.00	42.05	0	503	0.00%
2023/02/24	0	42.75	1	42.50	42.85	-1	498	-0.20%
2023/02/21	0.1	42.95	0	0.00	43.05	0.1	469	0.01%
2023/02/10	0	37.90	0	0.00	37.35	0	329	0.00%
2023/01/17	0	0.00	2	34.18	34.05	-2	279	-0.72%
2022/12/12	0	0.00	1	35.50	35.50	-1	287	-0.35%
2022/12/08	1	36.50	0	0.00	35.40	1	284	0.35%
2022/12/05	0	0.00	1	37.40	37.35	-1	280	-0.36%
2022/12/02	3	36.88	0	0.00	37.05	3	279	1.07%
2022/12/01	0	0.00	5	37.20	36.80	-5	276	-1.81%
2022/11/29	1	35.00	1	34.70	35.00	0	271	0.00%
2022/11/28	5	34.45	0	0.00	34.40	5	274	1.82%
2022/11/16	0	0.00	1	34.50	34.40	-1	272	-0.37%
2022/11/14	0	0.00	1	33.75	34.25	-1	273	-0.37%
2022/11/08	1	33.80	0	0.00	33.30	1	279	0.36%
2022/11/03	0.1	32.90	1	32.85	32.95	-0.9	274	-0.34%
2022/10/25	0.1	31.00	0	0.00	31.00	0.1	239	0.02%
2022/10/13	0	32.10	1	32.00	32.10	-1	233	-0.41%
2022/10/11	0	34.45	0	0.00	34.45	0	234	0.02%
2022/09/28	1	36.10	0	0.00	35.35	1	274	0.36%
2022/09/23	0	38.70	0	0.00	39.10	0	288	0.01%
2022/09/05	1	39.85	0	0.00	39.80	1	308	0.32%
2022/08/31	0	0.00	0	40.90	41.45	0	308	0.00%
2022/08/16	0.1	40.30	0	0.00	40.35	0.1	295	0.02%
2022/07/20	0	0.00	1	40.00	39.50	-1	307	-0.33%
2022/07/18	1	39.00	0	0.00	39.25	1	307	0.33%
2022/07/14	0	0.00	1	37.40	37.70	-1	301	-0.33%
2022/07/13	1	36.55	1	37.00	36.60	0	295	0.00%
2022/07/11	0	39.05	2	38.65	38.65	-2	289	-0.69%
2022/06/30	0	0.00	5	40.21	39.70	-5	259	-1.93%
2022/06/29	1	41.50	0	0.00	41.55	1	254	0.39%
2022/06/20	0	0.00	40	42.67	42.00	-40	260	-15.34%
2022/06/16	0	45.05	0	0.00	45.00	0	252	0.02%
2022/06/13	0	0.00	3	46.50	46.60	-3	252	-1.19%
2022/05/09	0	48.00	0	0.00	48.00	0	336	0.01%
2022/04/29	0	50.80	0	0.00	50.70	0	347	0.01%
2022/04/26	0	54.00	0	0.00	50.10	0	347	0.00%
2022/04/18	0	50.90	0	0.00	50.60	0	401	0.00%
2022/04/07	0	0.00	0	54.90	53.50	0	696	0.00%
2022/03/30	0	56.90	0	0.00	56.40	0	708	0.00%
2022/03/24	0	55.70	0	0.00	55.90	0	714	0.00%
2022/03/17	0	0.00	1	54.90	54.80	-1	729	-0.14%
2022/03/16	1	53.00	0	0.00	53.40	1	727	0.14%
2022/03/07	0	55.00	0	0.00	55.10	0	781	0.00%
2022/02/22	1	56.80	0	0.00	56.80	1	1,033	0.10%
2022/02/17	0	0.00	1	58.60	57.60	-1	1,208	-0.08%
2022/02/16	0	0.00	1	57.10	57.90	-1	1,210	-0.08%
2022/01/24	0.1	55.00	0	0.00	55.40	0.1	1,505	0.01%
2022/01/20	0	57.60	0	0.00	57.10	0	1,516	0.00%
2022/01/19	1.1	56.80	0	0.00	56.90	1.1	1,518	0.07%
2022/01/14	0.1	56.40	0	0.00	55.80	0.1	1,507	0.00%
2022/01/13	1	56.60	0	0.00	56.80	1	1,500	0.07%
2022/01/12	0	57.00	18	56.23	56.50	-18	1,500	-1.20%
2022/01/10	1	58.20	0	0.00	58.40	1	1,478	0.07%
2022/01/07	4	59.90	1	59.70	59.20	3	1,465	0.21%
2022/01/05	1	63.50	2	64.40	63.80	-1	1,418	-0.07%
2022/01/04	0	0.00	1	64.20	65.00	-1	1,372	-0.07%
2022/01/03	0	0.00	0.2	62.30	62.00	-0.2	1,237	-0.02%
2021/12/16	0	0.00	1	59.90	59.80	-1	1,250	-0.08%
2021/12/15	0	60.00	0	0.00	59.60	0	1,253	0.00%
2021/12/14	1	59.00	0	0.00	58.80	1	1,251	0.08%
2021/12/13	0	60.00	0	0.00	60.20	0	1,246	0.00%
2021/12/10	0	60.00	2	59.90	59.80	-2	1,251	-0.16%
2021/12/08	6	60.80	0	0.00	60.50	6	1,248	0.48%
2021/12/07	0	0.00	1	61.90	61.20	-1	1,242	-0.08%
2021/12/02	1	62.20	0	0.00	61.80	1	1,243	0.08%
2021/12/01	0	0.00	11	62.80	62.80	-11	1,240	-0.89%
2021/11/29	1	59.50	1	61.30	61.30	0	1,231	0.00%
2021/11/26	10	61.60	0	0.00	61.10	10	1,223	0.82%
2021/11/25	1	63.80	0	0.00	63.00	1	1,203	0.08%
2021/11/24	3	63.50	0	0.00	63.50	3	1,184	0.25%
2021/11/23	3	63.63	4	63.25	63.00	-1	1,170	-0.09%
2021/11/22	1	63.00	1	62.90	62.90	0	1,099	0.00%
2021/11/19	20	63.10	0	0.00	62.80	20	1,081	1.85%
2021/11/18	15	63.05	0	0.00	63.00	15	1,053	1.42%
2021/11/17	1	60.20	1	61.50	61.10	0	959	0.00%
2021/11/16	2	59.50	0	0.00	59.50	2	923	0.22%
2021/11/15	0	0.00	1	58.70	59.10	-1	935	-0.11%
2021/11/09	2	58.10	1	58.90	58.20	1	999	0.10%
2021/11/08	3	58.10	3	57.60	57.60	0	992	0.00%
2021/11/05	2	58.95	2	59.10	59.70	0	995	0.00%
2021/11/03	1	55.20	5	57.78	58.50	-4	913	-0.44%
2021/10/29	0	0.00	1	54.60	54.20	-1	874	-0.11%
2021/10/21	0	53.00	0	0.00	52.50	0	1,167	0.00%
2021/10/19	1	52.80	0	0.00	52.70	1	1,527	0.07%
2021/10/12	0	0.00	1	51.60	51.70	-1	2,368	-0.04%
2021/10/06	0.1	51.50	0	0.00	51.00	0.1	2,799	0.00%
2021/10/05	0	0.00	1	49.90	52.70	-1	2,864	-0.03%
2021/10/04	0	51.50	0	0.00	51.30	0	2,966	0.00%
2021/10/01	0	0.00	4	53.60	53.10	-4	3,071	-0.13%
2021/09/29	1	55.00	0	0.00	55.00	1	3,480	0.03%
2021/09/28	1	56.60	0	0.00	56.80	1	3,489	0.03%
2021/09/17	0	0.00	1	57.50	57.50	-1	3,722	-0.03%
2021/09/10	4	58.60	0	0.00	58.80	4	3,796	0.11%
2021/08/27	2	61.00	0	0.00	60.30	2	4,006	0.05%
2021/08/19	0	56.80	0	0.00	56.60	0	4,035	0.00%
2021/08/17	0	0.00	5	58.00	57.70	-5	4,060	-0.12%
2021/08/16	0.1	60.20	2	60.55	59.70	-2	4,066	-0.05%
2021/08/10	0	0.00	1	65.20	64.70	-1	4,126	-0.02%
2021/08/09	1.1	67.07	0	0.00	66.10	1.1	4,149	0.03%
2021/07/28	3	69.07	3	67.70	68.50	0	4,320	0.00%
2021/07/27	4	74.80	6	73.50	73.40	-2	4,285	-0.05%
2021/07/26	2	75.90	2	75.25	75.90	0	4,256	0.00%
2021/07/23	19	77.34	30	76.67	74.30	-11	4,235	-0.26%
2021/07/22	4	78.20	20	79.58	79.20	-16	4,227	-0.38%
2021/07/21	2	74.05	1	74.60	73.10	1	3,804	0.03%
2021/07/20	6	73.80	3	74.47	73.30	3	3,772	0.08%
2021/07/19	3	75.10	8	75.00	76.00	-5	3,730	-0.13%
2021/07/16	39	74.40	24	74.21	73.90	15	3,668	0.41%
2021/07/14	2	73.30	7	72.71	72.80	-5	3,654	-0.14%
2021/07/13	17	75.74	15	74.55	74.30	2	3,585	0.06%
2021/07/12	6	72.97	22	73.05	72.70	-16	3,359	-0.48%
2021/07/09	21	72.19	3	72.47	72.20	18	3,319	0.54%
2021/07/08	0	0.00	6	72.07	71.80	-6	3,293	-0.18%
2021/07/07	16	71.71	5	71.50	71.60	11	3,311	0.33%
2021/07/06	2	67.80	6	68.28	68.90	-4	3,143	-0.13%
2021/07/02	5	65.30	0	0.00	65.60	5	3,549	0.14%
2021/07/01	7	66.56	0	0.00	65.70	7	3,642	0.19%
2021/06/30	2	65.95	4	66.78	69.00	-2	3,678	-0.05%
2021/06/29	1	66.40	6	67.20	65.10	-5	3,644	-0.14%
2021/06/24	0	0.00	5	64.30	64.10	-5	3,674	-0.14%
2021/06/23	0	0.00	16	63.50	64.00	-16	3,697	-0.43%
2021/06/21	3.1	62.67	0	0.00	62.60	3.1	3,716	0.08%
2021/06/18	14	65.56	1	65.40	65.30	13	3,751	0.35%
2021/06/17	26	66.30	13	66.68	66.80	13	3,826	0.34%
2021/06/15	0	0.00	1	63.10	63.40	-1	3,738	-0.03%
2021/06/11	0	0.00	1	62.70	61.50	-1	3,713	-0.03%
2021/06/10	1	62.00	0	0.00	62.00	1	3,757	0.03%
2021/06/07	1	60.10	0	0.00	60.40	1	3,826	0.03%
2021/06/03	0	0.00	1	62.00	61.40	-1	3,851	-0.03%
2021/06/02	1	60.60	2	61.05	61.00	-1	3,858	-0.03%
2021/06/01	0	0.00	1	62.60	62.50	-1	3,853	-0.03%
2021/05/27	0	0.00	1	60.90	60.40	-1	3,865	-0.03%
2021/05/26	3	60.60	0	0.00	60.80	3	3,871	0.08%
2021/05/25	0	0.00	3	60.53	61.10	-3	3,874	-0.08%
2021/05/24	1	59.30	1	58.00	58.00	0	3,878	0.00%
2021/05/21	1	60.40	0	0.00	58.70	1	3,914	0.03%
2021/05/20	2	58.55	1	57.80	57.50	1	4,001	0.02%
2021/05/18	1	55.40	1	56.20	56.70	0	4,058	0.00%
2021/05/17	0	0.00	6	53.95	51.60	-6	4,088	-0.15%
2021/05/14	4	59.28	3	58.10	57.10	1	4,057	0.02%
2021/05/13	1	54.50	1	57.40	56.90	0	4,011	0.00%
2021/05/12	0	0.00	2	57.00	57.50	-2	3,990	-0.05%
2021/05/11	1	62.80	1	62.90	62.00	0	3,935	0.00%
2021/05/10	3.1	68.96	0	0.00	67.30	3.1	3,897	0.08%
2021/05/07	1	67.40	6	69.25	69.00	-5	3,889	-0.13%
2021/05/06	0	0.00	1	65.70	65.90	-1	3,840	-0.03%
2021/05/05	4	66.90	0	0.00	65.60	4	3,817	0.10%
2021/05/04	4	65.08	8	67.14	67.50	-4	3,813	-0.10%
2021/05/03	3	70.07	0	0.00	68.80	3	3,789	0.08%
2021/04/29	3	73.00	1	73.80	73.20	2	3,743	0.05%
2021/04/28	6	73.45	4.1	73.82	74.20	1.9	3,688	0.05%
2021/04/27	1	69.20	3	71.10	71.20	-2	3,497	-0.06%
2021/04/22	2	70.70	1	68.80	68.50	1	3,473	0.03%
2021/04/21	2	72.70	0	0.00	71.80	2	3,441	0.06%
2021/04/20	3	72.13	4	72.48	73.20	-1	3,452	-0.03%
2021/04/19	1	71.00	0	0.00	70.30	1	3,435	0.03%
2021/04/16	1	70.50	0	0.00	69.70	1	3,654	0.03%
2021/04/14	12	71.26	13	69.58	69.60	-1	3,748	-0.03%
2021/04/13	9	73.19	12	71.27	70.60	-3	3,731	-0.08%
2021/04/12	4	76.63	3	76.37	74.90	1	3,660	0.03%
2021/04/09	11	74.87	6	75.07	74.80	5	3,529	0.14%
2021/04/08	8	73.33	8	73.19	74.50	0	3,342	0.00%
2021/04/07	3	69.77	1	70.00	70.30	2	3,081	0.06%
2021/04/06	0	0.00	6	69.42	69.90	-6	3,078	-0.19%
2021/03/31	1	67.40	0	0.00	67.40	1	3,007	0.03%
2021/03/30	3	67.87	0	0.00	68.00	3	3,170	0.09%
2021/03/26	1	66.40	0	0.00	67.10	1	3,138	0.03%
2021/03/25	10	66.16	17	66.09	65.80	-7	3,161	-0.22%
2021/03/24	0	0.00	1	67.10	67.10	-1	3,182	-0.03%
2021/03/23	6	68.03	0	0.00	67.60	6	3,249	0.18%
2021/03/22	5	66.84	2	67.85	68.20	3	3,243	0.09%
2021/03/16	4	66.20	2	65.90	66.00	2	3,957	0.05%
2021/03/12	3	65.40	3	64.60	64.80	0	4,388	0.00%
2021/03/11	6	64.90	4	65.65	65.10	2	4,451	0.04%
2021/03/09	3	64.90	3	63.50	63.30	0	4,489	0.00%
2021/03/08	0	0.00	2	64.80	64.50	-2	4,512	-0.04%
2021/03/05	2	65.70	4	66.33	66.40	-2	4,685	-0.04%
2021/03/04	4	67.63	4	66.60	66.30	0	4,720	0.00%
2021/03/03	5	66.14	5	66.92	67.10	0	4,717	0.00%
2021/03/02	3	67.87	3	65.80	65.50	0	4,733	0.00%
2021/02/26	1	66.80	0	0.00	67.00	1	4,836	0.02%
2021/02/25	3	68.07	1	67.90	67.90	2	4,996	0.04%
2021/02/24	0	0.00	2	68.35	67.40	-2	5,040	-0.04%
2021/02/23	0	0.00	9	69.24	69.00	-9	5,273	-0.17%
2021/02/22	5	68.98	1	69.40	69.00	4	5,389	0.07%
2021/02/19	4	66.18	5	66.36	67.00	-1	5,353	-0.02%
2021/02/17	2	64.15	3	65.20	64.50	-1	5,434	-0.02%
2021/02/04	1	62.00	1	61.30	60.90	0	5,622	0.00%
2021/02/03	1	61.10	0	0.00	60.40	1	6,063	0.02%
2021/01/29	1	61.00	0	0.00	60.40	1	6,507	0.02%
2021/01/28	2	62.25	1	61.80	61.80	1	6,655	0.02%
2021/01/27	0	0.00	2	62.60	63.10	-2	7,332	-0.03%
2021/01/25	0	0.00	2	63.70	63.70	-2	7,649	-0.03%
2021/01/22	1	61.50	1	62.00	63.30	0	7,619	0.00%
2021/01/21	0	0.00	1	61.40	61.30	-1	7,605	-0.01%
2021/01/20	1	63.60	0	0.00	62.80	1	7,577	0.01%
2021/01/19	0	0.00	1	66.40	66.20	-1	7,534	-0.01%
2021/01/18	0	0.00	20	64.90	66.00	-20	7,539	-0.27%
2021/01/15	2	67.10	12	68.52	67.00	-10	7,514	-0.13%
2021/01/14	2	68.85	1	68.90	69.00	1	7,467	0.01%
2021/01/13	13	68.45	4	68.60	68.30	9	7,433	0.12%
2021/01/12	2	66.90	4	67.75	67.20	-2	7,388	-0.03%
2021/01/11	29	71.47	11	70.55	68.90	18	7,324	0.25%
2021/01/08	4	66.83	4	66.78	67.60	0	7,102	0.00%
2021/01/07	2	65.50	2	65.70	65.40	0	6,988	0.00%
2021/01/06	1	64.50	4	65.55	64.90	-3	6,963	-0.04%
2021/01/05	0	0.00	3	67.47	67.00	-3	6,910	-0.04%
2021/01/04	2	66.45	0	0.00	66.20	2	6,848	0.03%
2020/12/31	0	0.00	2	66.70	66.60	-2	6,834	-0.03%
2020/12/30	1	67.10	0	0.00	67.30	1	6,800	0.01%
2020/12/29	5	67.26	7	67.49	66.70	-2	6,763	-0.03%
2020/12/25	2	66.15	0	0.00	65.80	2	6,631	0.03%
2020/12/24	6	68.02	1	66.50	66.10	5	6,638	0.08%
2020/12/23	0.3	64.80	0	0.00	64.80	0.3	6,457	0.00%
2020/12/22	2	63.90	0	0.00	63.50	2	6,439	0.03%
2020/12/18	2	66.25	7	65.57	65.00	-5	6,365	-0.08%
2020/12/17	4.2	66.03	7	65.59	66.50	-2.9	6,316	-0.05%
2020/12/16	0	67.70	0	0.00	67.30	0	6,240	0.00%
2020/12/15	4.5	67.43	24	67.99	66.30	-19.5	6,205	-0.31%
2020/12/14	4	72.03	8	71.65	70.70	-4	6,088	-0.07%
2020/12/11	10	71.18	10	71.03	71.60	0	6,031	0.00%
2020/12/10	15	70.33	14	70.99	70.00	1	5,796	0.02%
2020/12/09	24	68.03	29	69.82	70.20	-5	5,449	-0.09%
2020/12/08	11	65.64	1	65.70	65.50	10	4,990	0.20%
2020/12/07	1	65.30	1	67.40	65.20	0	4,955	0.00%
2020/12/04	1	65.10	3	65.77	66.00	-2	4,874	-0.04%
2020/12/03	2	65.50	1	66.10	65.30	1	4,855	0.02%
2020/12/02	2	65.15	6	65.15	64.80	-4	4,781	-0.08%
2020/12/01	8	65.99	1	66.30	65.80	7	4,740	0.15%
2020/11/30	2	64.75	6	64.98	64.30	-4	4,559	-0.09%
2020/11/27	2	64.25	2	64.25	64.30	0	4,527	0.00%
2020/11/26	3	63.80	2	63.90	64.30	1	4,548	0.02%
2020/11/25	11	63.88	36	64.25	63.30	-25	4,518	-0.55%
2020/11/24	5	67.04	32	66.56	65.00	-27	4,402	-0.61%
2020/11/23	3	66.37	1	66.40	66.40	2	4,245	0.05%
2020/11/20	19	67.66	15	67.61	66.10	4	4,237	0.09%
2020/11/19	9	65.31	8	65.39	66.40	1	3,957	0.03%
2020/11/18	3	63.50	4	64.65	64.20	-1	3,780	-0.03%
2020/11/17	4	64.50	4	62.93	62.80	0	3,707	0.00%
2020/11/16	7	65.16	6	64.45	64.10	1	3,670	0.03%
2020/11/13	2	64.70	3	64.07	64.50	-1	3,596	-0.03%
2020/11/12	2	64.20	6	64.43	64.20	-4	3,501	-0.11%
2020/11/11	46	65.12	11	64.75	63.90	35	3,355	1.04%
2020/11/10	34	61.56	5	60.90	61.90	29	2,916	0.99%
2020/11/09	6	61.38	4	61.05	60.60	2	2,751	0.07%
2020/11/06	13	61.02	3	60.87	60.10	10	2,648	0.38%
2020/11/05	2	60.50	7	60.36	61.50	-5	2,593	-0.19%
2020/11/04	13	59.74	25	60.13	60.90	-12	2,456	-0.49%
2020/11/03	10	57.98	8	58.28	58.70	2	1,875	0.11%
2020/10/29	1	53.30	1	52.00	53.10	0	1,875	0.00%
2020/10/28	0	0.00	1	54.90	54.00	-1	1,883	-0.05%
2020/10/27	2	55.30	2	55.30	55.40	0	1,880	0.00%
2020/10/26	2	55.60	4	55.35	55.80	-2	1,880	-0.11%
2020/10/21	1	55.70	0	0.00	54.70	1	1,894	0.05%
2020/10/20	0	0.00	1	55.40	55.30	-1	1,901	-0.05%
2020/10/16	4	54.73	15	54.99	54.10	-11	1,897	-0.58%
2020/10/15	0	0.00	2	54.50	54.20	-2	1,874	-0.11%
2020/10/14	3	54.07	0	0.00	54.00	3	1,873	0.16%
2020/10/13	1	53.80	1	54.10	53.70	0	1,865	0.00%
2020/10/12	0	0.00	1	53.40	53.00	-1	1,859	-0.05%
2020/10/08	11	54.02	1	54.50	53.70	10	1,870	0.53%
2020/10/07	1	53.60	1	53.70	53.40	0	1,878	0.00%
2020/10/06	2	53.45	0	0.00	53.50	2	1,901	0.11%
2020/10/05	1	52.70	2	52.90	52.90	-1	1,937	-0.05%
2020/09/29	1	52.90	1	53.70	52.10	0	1,989	0.00%
2020/09/24	2	52.25	2	52.00	51.70	0	2,058	0.00%
2020/09/22	0	0.00	2	53.70	53.60	-2	2,063	-0.10%
2020/09/21	2	54.70	1	54.90	54.20	1	2,082	0.05%
2020/09/18	1	56.60	3	56.30	55.40	-2	2,081	-0.10%
2020/09/17	4	55.55	3	55.70	55.50	1	2,063	0.05%
2020/09/16	7	55.89	3	55.60	55.30	4	2,061	0.19%
2020/09/11	0	0.00	2	53.20	53.20	-2	2,004	-0.10%
2020/09/10	1	54.80	3	53.83	53.60	-2	2,011	-0.10%
2020/09/08	0	0.00	1	54.60	53.70	-1	2,034	-0.05%
2020/09/07	1	54.10	1	53.20	53.20	0	2,046	0.00%
2020/09/04	1	53.30	5	53.70	53.90	-4	2,070	-0.19%
2020/09/03	2	54.80	7	55.04	54.40	-5	2,077	-0.24%
2020/09/01	1	55.30	0	0.00	55.50	1	2,127	0.05%
2020/08/31	1	54.50	1	54.40	54.00	0	2,184	0.00%
2020/08/26	2	54.50	2	54.30	54.10	0	2,335	0.00%
2020/08/24	1	51.80	1	51.80	51.80	0	2,307	0.00%
2020/08/21	2	51.65	2	51.75	51.80	0	2,312	0.00%
2020/08/20	2	52.25	2	51.40	51.00	0	2,321	0.00%
2020/08/19	3	55.77	1	55.60	54.40	2	2,296	0.09%
2020/08/18	2	55.20	1	54.70	54.70	1	2,275	0.04%
2020/08/14	2	54.70	2	55.35	55.30	0	2,269	0.00%
2020/08/13	0	0.00	2	54.50	54.50	-2	2,282	-0.09%
2020/08/12	2	55.65	0	0.00	55.20	2	2,287	0.09%
2020/08/11	0	0.00	30	56.78	55.80	-30	2,272	-1.32%
2020/08/10	2	56.85	1	57.50	57.50	1	2,196	0.05%
2020/08/07	8	57.48	10	57.47	57.30	-2	2,208	-0.09%
2020/08/06	4	57.38	3	56.30	56.30	1	2,128	0.05%
2020/08/05	14	55.05	5	55.64	56.70	9	2,022	0.45%
2020/08/03	0	0.00	2	51.25	50.50	-2	1,865	-0.11%
2020/07/31	0	0.00	2	50.40	50.10	-2	1,878	-0.11%
2020/07/30	1	50.10	0	0.00	50.30	1	1,916	0.05%
2020/07/27	1	52.70	1	52.20	51.60	0	2,241	0.00%
2020/07/24	0	0.00	5	51.90	51.70	-5	2,265	-0.22%
2020/07/22	0	0.00	10	52.60	53.10	-10	2,402	-0.42%
2020/07/20	5	51.50	0	0.00	51.10	5	2,519	0.20%
2020/07/17	5	52.30	0	0.00	51.30	5	2,629	0.19%
2020/07/16	3	52.20	0	0.00	52.30	3	2,682	0.11%
2020/07/15	1	52.60	1	51.70	51.70	0	2,739	0.00%
2020/07/14	2	53.10	1	52.50	52.50	1	2,823	0.04%
2020/07/10	1	55.50	2	56.40	53.90	-1	3,143	-0.03%
2020/07/09	5	55.96	2	55.90	55.90	3	3,138	0.10%
2020/07/08	1	57.40	0	0.00	56.80	1	3,152	0.03%
2020/07/07	3	56.40	10	57.23	57.90	-7	3,248	-0.22%
2020/07/06	1	56.30	2	55.85	56.40	-1	3,367	-0.03%
2020/07/03	0	0.00	15	54.60	54.50	-15	3,486	-0.43%
2020/07/01	1	54.50	0	0.00	54.40	1	3,567	0.03%
2020/06/30	1	53.10	1	53.70	53.80	0	3,573	0.00%
2020/06/23	2	54.80	16	54.84	54.70	-14	3,628	-0.39%
2020/06/17	1	55.80	0	0.00	55.40	1	3,750	0.03%
2020/06/16	1	55.20	1	56.00	56.00	0	3,814	0.00%
2020/06/15	1	54.90	4	55.23	54.50	-3	3,866	-0.08%
2020/06/10	0	0.00	1	58.40	58.40	-1	3,988	-0.03%
2020/06/09	6	58.92	3	58.50	58.50	3	4,054	0.07%
2020/06/08	1	58.50	0	0.00	59.00	1	4,095	0.02%
2020/06/05	13	59.15	14	59.47	58.90	-1	4,081	-0.02%
2020/06/04	9	58.53	7	58.67	58.10	2	4,023	0.05%
2020/06/03	6	56.30	6	56.30	56.20	0	3,911	0.00%
2020/06/02	0	0.00	15	55.61	55.80	-15	3,911	-0.38%
2020/06/01	2	54.70	1	56.10	56.10	1	3,922	0.03%
2020/05/29	1	54.50	3	54.67	54.60	-2	3,927	-0.05%
2020/05/28	1	55.80	1	54.30	54.30	0	3,969	0.00%
2020/05/27	11	55.50	1	55.50	55.50	10	4,009	0.25%
2020/05/26	7	56.39	0	0.00	54.90	7	4,076	0.17%
2020/05/19	0	0.00	1	55.60	55.80	-1	4,295	-0.02%
2020/05/18	1	54.80	0	0.00	54.20	1	4,394	0.02%
2020/05/14	5	57.72	1	58.10	56.10	4	4,569	0.09%
2020/05/13	2	57.65	4	57.75	58.40	-2	4,561	-0.04%
2020/05/12	1	58.20	1	58.50	57.90	0	4,570	0.00%
2020/05/11	0	0.00	1	58.00	58.20	-1	4,593	-0.02%
2020/05/08	1	57.60	3	58.30	57.50	-2	4,647	-0.04%
2020/05/06	4	58.48	3	59.23	58.40	1	4,650	0.02%
2020/05/05	7	59.94	14	61.01	59.00	-7	4,665	-0.15%
2020/05/04	2	57.80	0	0.00	58.40	2	4,627	0.04%
2020/04/30	7	59.74	6	60.17	59.80	1	4,720	0.02%
2020/04/29	0	0.00	12	58.05	58.30	-12	4,621	-0.26%
2020/04/28	3	58.20	3	57.97	57.50	0	4,640	0.00%
2020/04/27	13	58.15	11	57.94	57.50	2	4,619	0.04%
2020/04/24	3	57.10	3	56.93	56.50	0	4,558	0.00%
2020/04/23	3	57.10	2	57.35	56.50	1	4,548	0.02%
2020/04/22	8	56.29	8	55.05	57.20	0	4,547	0.00%
2020/04/21	7	56.33	6	55.60	54.80	1	4,497	0.02%
2020/04/20	5	56.64	2	57.10	56.90	3	4,586	0.07%
2020/04/17	1	55.80	14	56.42	55.70	-13	4,595	-0.28%
2020/04/16	27	57.89	9	57.80	57.00	18	4,567	0.39%
2020/04/15	4	55.55	6	55.73	56.90	-2	4,479	-0.04%
2020/04/14	2	51.75	2	51.85	51.80	0	4,516	0.00%
2020/04/13	1	51.00	0	0.00	50.20	1	4,737	0.02%
2020/04/10	0	0.00	3	52.97	51.80	-3	4,886	-0.06%
2020/04/09	7	52.33	2	53.15	51.60	5	5,264	0.09%
2020/04/08	8	48.10	10	49.93	50.70	-2	5,168	-0.04%
2020/04/07	2	45.58	3	45.83	46.10	-1	5,205	-0.02%
2020/03/30	2	40.70	2	41.40	42.00	0	6,628	0.00%
2020/03/27	0	0.00	8	42.54	41.80	-8	6,880	-0.12%
2020/03/26	3	41.43	6	41.98	42.05	-3	6,853	-0.04%
2020/03/25	3	42.80	4	42.48	42.00	-1	6,947	-0.01%
2020/03/24	1	40.20	0	0.00	40.35	1	6,946	0.01%
2020/03/23	1	37.30	6	36.91	37.60	-5	6,914	-0.07%
2020/03/20	1	38.30	0	0.00	38.65	1	6,902	0.01%
2020/03/19	8	36.51	1	35.50	35.15	7	6,846	0.10%
2020/03/18	2	40.53	2	39.93	39.05	0	6,788	0.00%
2020/03/17	4	42.04	4	41.30	41.00	0	6,745	0.00%
2020/03/16	1	48.45	3	47.33	43.80	-2	6,691	-0.03%
2020/03/13	8	46.59	3	46.62	47.20	5	6,648	0.08%
2020/03/12	2	51.55	3	52.97	51.30	-1	6,626	-0.02%
2020/03/11	0	0.00	3	58.90	56.70	-3	6,598	-0.05%
2020/03/10	4	57.10	2	57.30	58.90	2	6,611	0.03%
2020/03/09	4	58.53	6	58.35	57.40	-2	6,692	-0.03%
2020/03/06	4	60.58	2	60.30	60.20	2	6,939	0.03%
2020/03/05	0	0.00	3	60.93	61.20	-3	6,938	-0.04%
2020/03/04	5	59.82	2	60.00	60.20	3	6,922	0.04%
2020/03/03	1	62.60	0	0.00	61.10	1	6,896	0.01%
2020/03/02	0	0.00	1	61.50	61.50	-1	6,899	-0.01%
2020/02/27	4	63.08	3	61.27	60.60	1	6,896	0.01%
2020/02/26	1	65.60	16	65.02	64.60	-15	6,821	-0.22%
2020/02/25	17	66.91	3	67.07	66.70	14	6,763	0.21%
2020/02/24	3	65.60	18	65.51	66.10	-15	6,677	-0.22%
2020/02/21	4	67.60	1	67.30	66.70	3	6,655	0.05%
2020/02/20	2	67.40	3	67.00	67.00	-1	6,595	-0.02%
2020/02/19	5	67.22	4	67.68	67.60	1	6,554	0.02%
2020/02/18	26	67.08	11	67.17	68.00	15	6,440	0.23%
2020/02/17	7	64.89	2	65.30	64.80	5	6,253	0.08%
2020/02/14	6	65.03	5	65.06	65.20	1	6,305	0.02%
2020/02/13	2	65.70	0	0.00	64.40	2	6,280	0.03%
2020/02/12	1	65.10	0	0.00	65.50	1	6,278	0.02%
2020/02/11	1	65.70	11	65.69	65.20	-10	6,244	-0.16%
2020/02/10	0	0.00	2	63.60	64.00	-2	6,183	-0.03%
2020/02/07	2	65.05	1	63.60	63.60	1	6,187	0.02%
2020/02/06	2	64.75	8	65.14	64.50	-6	6,158	-0.10%
2020/02/05	5	64.10	10	65.42	64.00	-5	6,112	-0.08%
2020/02/04	26	63.98	7	63.89	65.20	19	6,057	0.31%
2020/02/03	1	60.40	2	60.50	60.50	-1	5,954	-0.02%
2020/01/31	2	61.55	2	62.70	61.30	0	5,894	0.00%
2020/01/30	9	63.01	3	63.33	62.40	6	5,865	0.10%
2020/01/20	2	69.50	1	69.90	69.30	1	5,826	0.02%
2020/01/17	3	69.60	2	70.40	69.70	1	5,830	0.02%
2020/01/16	2	70.10	2	70.55	70.20	0	5,867	0.00%
2020/01/15	3	69.97	16	70.09	69.40	-13	5,798	-0.22%
2020/01/14	8	70.25	16	70.54	70.50	-8	5,765	-0.14%
2020/01/13	19	68.15	19	67.69	68.30	0	5,727	0.00%
2020/01/10	13	67.78	1	68.80	68.30	12	5,671	0.21%
2020/01/09	5	70.34	6	70.17	68.70	-1	5,628	-0.02%
2020/01/08	16	67.63	15	68.39	68.90	1	5,564	0.02%
2020/01/07	15	69.23	28	70.13	67.00	-13	5,492	-0.24%
2020/01/06	28	71.78	18	72.58	72.50	10	5,285	0.19%
2020/01/03	41	74.44	27	74.90	72.00	14	5,151	0.27%
2020/01/02	3	70.83	3	70.50	70.60	0	4,706	0.00%
2019/12/31	3	71.57	2	71.70	71.10	1	4,680	0.02%
2019/12/30	16	71.62	13	71.82	72.10	3	4,579	0.07%
2019/12/27	15	69.33	20	68.84	69.70	-5	4,286	-0.12%
2019/12/26	20	68.46	59	68.78	66.90	-39	4,099	-0.95%
2019/12/25	56	66.59	39	65.40	67.60	17	4,031	0.42%
2019/12/24	10	62.92	12	62.52	62.60	-2	3,940	-0.05%
2019/12/23	4	60.38	0	0.00	60.50	4	3,961	0.10%
2019/12/20	5	61.38	4	61.50	60.70	1	3,944	0.03%
2019/12/19	1	60.90	6	60.05	60.40	-5	3,818	-0.13%
2019/12/18	0	0.00	2	59.50	59.50	-2	3,761	-0.05%
2019/12/13	2	58.10	2	58.20	58.10	0	3,737	0.00%
2019/12/12	1	59.60	0	0.00	58.70	1	3,761	0.03%
2019/12/10	2	60.15	0	0.00	59.30	2	3,738	0.05%
2019/12/09	1	61.40	2	61.25	60.40	-1	3,723	-0.03%
2019/12/06	2	60.55	2	60.55	60.40	0	3,669	0.00%
2019/12/05	13	60.37	2	60.55	60.00	11	3,643	0.30%
2019/12/04	10.4	60.48	3	61.10	60.00	7.4	3,623	0.20%
2019/12/03	11	60.11	12	61.07	60.50	-1	3,554	-0.03%
2019/12/02	1	57.60	0	0.00	57.10	1	3,278	0.03%
2019/11/29	1	57.30	1	56.70	56.70	0	3,289	0.00%
2019/11/27	1	58.10	1	58.40	58.10	0	3,546	0.00%
2019/11/26	0	0.00	1	57.80	57.20	-1	3,513	-0.03%
2019/11/25	1	55.10	1	55.50	55.60	0	3,502	0.00%
2019/11/22	1	55.00	0	0.00	55.00	1	3,514	0.03%
2019/11/21	1	54.10	2	54.50	54.70	-1	3,549	-0.03%
2019/11/19	1	56.80	0	0.00	56.60	1	3,542	0.03%
2019/11/15	1	56.90	7	56.54	56.80	-6	3,554	-0.17%
2019/11/14	0	0.00	1	56.60	56.60	-1	3,565	-0.03%
2019/11/13	1	59.00	0	0.00	57.20	1	3,560	0.03%
2019/11/11	0	0.00	6	55.92	54.70	-6	3,513	-0.17%
2019/11/08	0	0.00	2	57.20	57.30	-2	3,494	-0.06%
2019/11/06	0	58.80	2	58.90	58.80	-2	3,506	-0.06%
2019/11/05	0	0.00	2	58.80	58.70	-2	3,522	-0.06%
2019/11/04	1	58.90	0	0.00	58.70	1	3,549	0.03%
2019/11/01	4	58.73	1	58.80	58.70	3	3,585	0.08%
2019/10/31	2	60.75	1	61.30	59.90	1	3,564	0.03%
2019/10/29	0	0.00	3	60.37	59.80	-3	3,573	-0.08%
2019/10/25	0	0.00	2	61.60	61.30	-2	3,693	-0.05%
2019/10/24	5.2	61.84	2	62.25	62.00	3.2	3,672	0.09%
2019/10/23	4.5	60.93	0	0.00	60.80	4.5	3,605	0.12%
2019/10/22	3	61.07	6	61.22	60.70	-3	3,608	-0.08%
2019/10/21	1	60.80	9	61.42	61.50	-8	3,595	-0.22%
2019/10/18	2	60.00	0	0.00	59.70	2	3,504	0.06%
2019/10/17	9	59.84	8	59.00	59.90	1	3,499	0.03%
2019/10/16	14	60.30	0	0.00	59.40	14	3,496	0.40%
2019/10/15	11	61.94	8	61.85	61.20	3	3,445	0.09%
2019/10/14	5	61.08	4	61.50	60.90	1	3,342	0.03%
2019/10/08	30	61.09	101	61.35	59.80	-71	3,280	-2.16%	大賣/
2019/10/07	85	60.79	7	61.39	60.50	78	3,234	2.41%
2019/10/04	9	60.69	5	61.38	60.40	4	3,199	0.13%
2019/10/03	6	59.83	1	59.90	60.30	5	3,164	0.16%
2019/10/02	9	60.68	4	61.38	60.80	5	3,158	0.16%
2019/10/01	12	61.83	22	62.34	61.70	-10	3,055	-0.33%
2019/09/27	20	58.78	15	58.67	59.70	5	2,837	0.18%
2019/09/26	5	57.60	11	57.21	56.80	-6	2,554	-0.23%
2019/09/23	0	0.00	2	54.80	54.90	-2	2,358	-0.08%
2019/09/16	1	54.30	3	54.37	54.30	-2	2,507	-0.08%
2019/09/12	0	0.00	1	54.40	54.40	-1	2,709	-0.04%
2019/09/09	0	0.00	1	53.90	53.60	-1	2,785	-0.04%
2019/09/06	1	54.90	1	54.40	54.40	0	2,813	0.00%
2019/09/05	3	56.27	12	55.98	55.40	-9	2,799	-0.32%
2019/09/04	2	55.20	1	55.10	55.00	1	2,758	0.04%
2019/09/03	5	54.92	1	55.10	54.90	4	2,772	0.14%
2019/09/02	6	56.07	33	56.05	55.70	-27	2,768	-0.98%
2019/08/30	38	55.10	13	54.69	55.50	25	2,728	0.92%
2019/08/29	2	50.85	1	50.50	50.80	1	2,588	0.04%
2019/08/28	4	50.90	3	51.07	51.00	1	2,681	0.04%
2019/08/26	0	0.00	3	51.27	50.40	-3	2,699	-0.11%
2019/08/22	0	0.00	1	53.60	53.40	-1	2,760	-0.04%
2019/08/21	1	54.40	3	54.37	54.40	-2	2,823	-0.07%
2019/08/20	2	54.90	0	0.00	54.10	2	2,937	0.07%
2019/08/16	1	52.90	0	0.00	53.30	1	3,011	0.03%
2019/08/14	9	54.99	2	54.90	53.90	7	3,327	0.21%
2019/08/13	2	54.20	0	0.00	54.10	2	3,330	0.06%
2019/08/12	3	54.77	3	54.93	55.30	0	3,338	0.00%
2019/08/08	2	54.30	1	54.80	54.80	1	3,355	0.03%
2019/08/07	5	56.36	1	54.50	54.10	4	3,384	0.12%
2019/08/06	1	56.40	10	56.74	56.70	-9	3,379	-0.27%
2019/08/05	0	0.00	1	60.50	58.70	-1	3,380	-0.03%
2019/08/02	0	0.00	1	62.00	61.50	-1	3,378	-0.03%
2019/08/01	1	63.30	2	62.50	63.00	-1	3,399	-0.03%
2019/07/31	4	63.13	1	63.20	62.80	3	3,433	0.09%
2019/07/30	20	63.89	2	64.05	63.30	18	3,413	0.53%
2019/07/23	1	61.50	0	0.00	61.10	1	3,424	0.03%
2019/07/22	7	60.57	0	0.00	60.20	7	3,426	0.20%
2019/07/18	0	0.00	3	61.30	61.00	-3	3,461	-0.09%
2019/07/16	1	63.50	0	0.00	63.10	1	3,515	0.03%
2019/07/15	0	0.00	1	63.00	62.70	-1	3,559	-0.03%
2019/07/12	0	0.00	1	63.30	63.60	-1	3,669	-0.03%
2019/07/10	3	63.70	2	63.10	63.70	1	3,869	0.03%
2019/07/09	0	0.00	50	67.12	67.10	-50	3,870	-1.29%
2019/07/08	1	69.70	4	69.25	68.30	-3	3,891	-0.08%
2019/07/05	1	70.50	4	70.33	70.30	-3	4,010	-0.07%
2019/07/04	14	70.11	5	70.04	70.10	9	4,133	0.22%
2019/07/03	11	68.73	10	68.53	68.10	1	4,279	0.02%
2019/07/02	1	68.30	1	68.30	67.70	0	4,259	0.00%
2019/07/01	2	67.90	1	68.20	67.80	1	4,317	0.02%
2019/06/28	1	66.60	1	66.60	66.50	0	4,294	0.00%
2019/06/27	3	66.67	1	66.90	66.60	2	4,358	0.05%
2019/06/26	0	0.00	2	66.55	66.60	-2	4,468	-0.04%
2019/06/25	3	66.97	1	66.50	66.30	2	4,476	0.04%
2019/06/24	4	67.15	9	67.23	67.60	-5	4,471	-0.11%
2019/06/21	4	66.03	1	65.50	66.00	3	4,425	0.07%
2019/06/20	41	67.43	40	66.48	66.50	1	4,435	0.02%
2019/06/19	2	64.10	1	64.40	64.50	1	4,492	0.02%
2019/06/18	1	64.30	1	64.20	63.60	0	4,496	0.00%
2019/06/17	16	64.42	4	64.48	64.90	12	4,512	0.27%
2019/06/14	2	63.60	0	0.00	63.50	2	4,501	0.04%
2019/06/13	3	62.80	12	62.53	62.40	-9	4,489	-0.20%
2019/06/12	4	63.45	2	63.20	62.90	2	4,576	0.04%
2019/06/10	5	62.70	2	62.85	62.90	3	4,604	0.07%
2019/06/06	2	61.95	6	61.72	61.80	-4	4,652	-0.09%
2019/06/05	7	64.87	10	64.10	64.10	-3	4,644	-0.06%
2019/06/04	1	65.80	5	65.66	65.10	-4	4,667	-0.09%
2019/06/03	3	63.67	1	64.00	64.40	2	4,618	0.04%
2019/05/31	0	0.00	1	63.60	63.80	-1	4,631	-0.02%
2019/05/30	1	63.10	1	63.90	63.90	0	4,632	0.00%
2019/05/29	15	63.38	2	63.40	63.50	13	4,663	0.28%
2019/05/28	7	63.60	6	64.00	62.70	1	4,810	0.02%
2019/05/27	3	65.47	1	66.30	65.20	2	4,898	0.04%
2019/05/24	0	0.00	3	65.30	64.40	-3	4,895	-0.06%
2019/05/23	5	64.62	9	64.64	64.10	-4	5,218	-0.08%
2019/05/22	14	67.91	6	67.08	65.90	8	5,268	0.15%
2019/05/21	5	65.70	7	65.40	66.00	-2	5,385	-0.04%
2019/05/20	0	0.00	1	62.50	61.40	-1	5,363	-0.02%
2019/05/17	1	62.10	0	0.00	61.60	1	5,665	0.02%
2019/05/16	0	0.00	2	63.15	61.40	-2	5,849	-0.03%
2019/05/15	6	62.52	2	63.05	63.50	4	6,244	0.06%
2019/05/14	4	59.23	1	59.00	60.40	3	6,722	0.04%
2019/05/13	3	60.10	0	0.00	60.10	3	6,998	0.04%
2019/05/10	5	62.72	2	62.50	62.70	3	6,989	0.04%
2019/05/08	4	66.43	5	66.38	66.20	-1	6,954	-0.01%
2019/05/07	0	0.00	3	69.53	68.80	-3	6,982	-0.04%
2019/05/06	1	68.50	2	69.30	68.20	-1	7,101	-0.01%
2019/05/02	1	69.70	1	69.80	70.00	0	7,104	0.00%
2019/04/30	3	68.83	0	0.00	69.70	3	7,143	0.04%
2019/04/29	5	71.62	0	0.00	69.00	5	7,263	0.07%
2019/04/26	0	0.00	1	72.30	72.20	-1	7,232	-0.01%
2019/04/25	1	72.30	1	72.10	72.90	0	7,294	0.00%
2019/04/24	0	0.00	2	73.40	73.20	-2	7,325	-0.03%
2019/04/23	4	73.75	0	0.00	73.60	4	7,418	0.05%
2019/04/22	1	76.00	0	0.00	75.70	1	7,419	0.01%
2019/04/19	7	76.11	1	77.00	76.00	6	7,626	0.08%
2019/04/18	6	77.28	20	76.07	75.60	-14	7,724	-0.18%
2019/04/17	22	78.59	10	78.07	76.80	12	7,822	0.15%
2019/04/16	2	76.00	2	76.05	75.70	0	7,674	0.00%
2019/04/12	4	76.93	3	75.80	75.00	1	7,733	0.01%
2019/04/11	41	78.53	56	77.27	76.60	-15	7,723	-0.19%
2019/04/10	5	77.56	13	77.72	76.80	-8	7,584	-0.11%
2019/04/09	14	77.74	15	76.07	76.60	-1	7,474	-0.01%
2019/04/08	14	74.70	12	75.48	73.60	2	7,278	0.03%
2019/04/03	4	74.13	3	74.17	74.40	1	7,305	0.01%
2019/04/02	1	73.60	0	0.00	72.60	1	7,269	0.01%
2019/04/01	5	74.50	4	72.85	73.20	1	7,294	0.01%
2019/03/29	15	74.55	15	74.62	74.00	0	7,264	0.00%
2019/03/28	0	0.00	2	73.15	73.10	-2	7,276	-0.03%
2019/03/27	5	73.40	0	0.00	73.40	5	7,382	0.07%
2019/03/26	3	72.80	0	0.00	72.30	3	7,429	0.04%
2019/03/25	4	72.93	4	73.03	72.00	0	7,489	0.00%
2019/03/22	12	74.52	22	75.05	74.70	-10	7,512	-0.13%
2019/03/21	1	72.50	0	0.00	72.80	1	7,397	0.01%
2019/03/20	13	72.30	9	71.80	72.30	4	7,516	0.05%
2019/03/19	2	71.60	3	71.53	71.30	-1	7,632	-0.01%
2019/03/18	0	0.00	1	71.90	71.90	-1	7,771	-0.01%
2019/03/15	23	72.02	3	72.33	71.60	20	7,938	0.25%
2019/03/14	9	71.17	11	71.75	71.00	-2	8,057	-0.02%
2019/03/13	18	71.89	17	71.84	71.90	1	8,353	0.01%
2019/03/12	9	71.76	6	71.70	71.70	3	8,516	0.04%
2019/03/11	1	70.00	2	70.55	71.50	-1	8,893	-0.01%
2019/03/08	8	69.40	6	68.93	69.60	2	8,968	0.02%
2019/03/07	2	70.00	1	70.00	70.50	1	9,192	0.01%
2019/03/06	0	0.00	10	72.80	72.40	-10	9,738	-0.10%
2019/03/05	4	72.70	0	0.00	72.20	4	10,232	0.04%
2019/03/04	0	0.00	5	72.88	73.60	-5	10,311	-0.05%
2019/02/27	9	72.66	6	72.45	71.80	3	10,333	0.03%
2019/02/26	52	76.86	43	77.73	76.30	9	10,247	0.09%
2019/02/25	34	76.51	30	77.77	76.50	4	10,412	0.04%
2019/02/22	64	77.87	48	78.74	77.10	16	10,600	0.15%
2019/02/21	14	77.89	21	76.68	78.10	-7	10,469	-0.07%
2019/02/20	14	77.64	13	78.03	76.70	1	10,503	0.01%
2019/02/19	3	77.60	22	76.78	76.10	-19	10,694	-0.18%
2019/02/18	32	76.74	14	77.22	76.60	18	10,690	0.17%
2019/02/15	11	73.86	11	74.64	73.60	0	10,588	0.00%
2019/02/14	26	76.78	20	76.90	76.40	6	10,592	0.06%
2019/02/13	17	73.49	30	74.15	75.90	-13	10,412	-0.12%
2019/02/12	19	66.81	9	66.66	69.00	10	10,240	0.10%
2019/01/30	2	62.15	3	62.00	61.90	-1	10,752	-0.01%
2019/01/28	1	64.00	10	62.94	62.80	-9	11,318	-0.08%
2019/01/25	6	63.30	2	63.70	63.30	4	11,926	0.03%
2019/01/24	3	62.60	6	62.02	62.00	-3	12,113	-0.02%
2019/01/23	3	62.10	2	62.20	62.50	1	12,250	0.01%
2019/01/22	1	62.80	2	62.60	62.60	-1	12,402	-0.01%
2019/01/21	4	64.13	5	63.70	63.70	-1	12,520	-0.01%
2019/01/18	1	61.80	2	62.30	62.20	-1	12,571	-0.01%
2019/01/17	4	62.28	4	61.90	61.20	0	12,676	0.00%
2019/01/16	27	61.82	29	62.23	61.80	-2	12,751	-0.02%
2019/01/15	1	62.30	1	61.60	61.90	0	12,833	0.00%
2019/01/14	10	60.88	10	61.07	60.80	0	12,870	0.00%
2019/01/11	31	61.55	30	62.08	61.00	1	13,041	0.01%
2019/01/10	21	60.67	30	60.74	60.60	-9	12,973	-0.07%
2019/01/09	12	61.59	2	61.25	61.90	10	13,042	0.08%
2019/01/08	27	57.30	14	56.89	57.30	13	13,120	0.10%
2019/01/07	10	56.60	10	56.60	56.60	0	13,515	0.00%
2019/01/04	10	54.90	11	54.35	54.90	-1	13,604	-0.01%
2019/01/03	6	57.10	7	58.67	57.10	-1	13,685	-0.01%
2019/01/02	1	59.50	1	59.00	59.00	0	13,958	0.00%
2018/12/28	5	60.14	6	60.30	59.90	-1	14,233	-0.01%
2018/12/27	22	60.60	14	61.31	60.50	8	14,413	0.06%
2018/12/26	1	61.40	2	59.20	59.00	-1	14,462	-0.01%
2018/12/25	12	60.10	13	60.28	60.10	-1	14,485	-0.01%
2018/12/24	29	61.88	29	61.94	62.10	0	14,527	0.00%
2018/12/22	18	61.43	17	61.77	61.30	1	14,512	0.01%
2018/12/21	1	60.00	26	59.93	63.00	-25	14,582	-0.17%
2018/12/20	33	60.35	32	62.13	60.00	1	14,517	0.01%
2018/12/19	15	64.15	7	64.34	63.60	8	14,507	0.06%
2018/12/18	4	64.00	3	63.77	63.90	1	14,503	0.01%
2018/12/17	8	65.88	10	65.98	65.60	-2	14,519	-0.01%
2018/12/14	46	65.48	49	64.94	65.50	-3	14,576	-0.02%
2018/12/13	35	67.27	32	67.73	67.10	3	14,561	0.02%
2018/12/12	24	68.71	24	68.97	68.80	0	14,521	0.00%
2018/12/11	20	67.58	19	67.60	66.70	1	14,434	0.01%
2018/12/10	7	67.40	6	65.50	67.20	1	14,491	0.01%
2018/12/07	3	69.77	3	69.13	69.70	0	14,415	0.00%
2018/12/06	12	70.68	10	67.94	67.30	2	14,448	0.01%
2018/12/05	25	72.98	12	73.87	73.00	13	14,263	0.09%
2018/12/04	17	77.26	24	77.51	75.50	-7	14,275	-0.05%
2018/12/03	3	75.80	2	76.40	76.40	1	14,102	0.01%
2018/11/30	27	69.35	14	69.81	69.50	13	14,155	0.09%
2018/11/29	52	67.80	37	68.09	68.10	15	14,093	0.11%
2018/11/28	25	62.21	25	63.20	65.30	0	13,716	0.00%
2018/11/27	11	59.15	9	59.36	59.40	2	13,348	0.01%
2018/11/26	13	58.76	33	58.88	58.60	-20	13,347	-0.15%
2018/11/23	3	58.13	1	57.70	57.80	2	13,458	0.01%
2018/11/22	22	59.66	18	58.96	57.00	4	13,528	0.03%
2018/11/21	4	58.43	6	58.65	59.40	-2	13,579	-0.01%
2018/11/20	9	56.90	9	58.09	57.30	0	13,537	0.00%
2018/11/19	10	56.79	9	57.59	57.10	1	13,560	0.01%
2018/11/16	47	57.19	48	57.54	56.40	-1	13,824	-0.01%
2018/11/15	5	54.86	5	54.96	55.00	0	13,509	0.00%
2018/11/14	25	54.97	17	55.82	54.00	8	13,510	0.06%
2018/11/13	2	53.45	3	54.60	55.10	-1	13,492	-0.01%
2018/11/12	11	55.45	9	55.96	55.60	2	13,591	0.01%
2018/11/09	7	56.87	10	57.42	57.70	-3	13,746	-0.02%
2018/11/08	40	58.23	15	59.46	56.20	25	13,654	0.18%
2018/11/07	10	54.36	18	56.57	58.80	-8	13,455	-0.06%
2018/11/06	22	56.31	5	55.88	53.50	17	13,424	0.13%
2018/11/05	9	56.64	17	57.23	58.00	-8	13,464	-0.06%
2018/11/02	21	57.23	32	58.69	56.40	-11	13,495	-0.08%
2018/11/01	9	53.08	14	52.27	54.60	-5	13,223	-0.04%
2018/10/31	13	49.15	3	48.25	49.65	10	13,172	0.08%
2018/10/30	4	46.45	6	46.05	45.15	-2	13,202	-0.02%
2018/10/29	5	48.84	8	48.92	48.30	-3	13,405	-0.02%
2018/10/26	19	49.38	5	49.17	49.05	14	13,523	0.10%
2018/10/25	27	49.08	11	48.27	47.80	16	13,503	0.12%
2018/10/24	9	54.18	26	53.05	53.00	-17	13,826	-0.12%
2018/10/23	6	56.55	7	55.06	54.70	-1	13,862	-0.01%
2018/10/22	2	58.20	5	57.74	58.40	-3	13,929	-0.02%
2018/10/19	6	55.18	7	56.46	57.90	-1	14,209	-0.01%
2018/10/18	7	57.99	6	57.53	58.00	1	14,162	0.01%
2018/10/17	11	58.48	14	59.62	56.90	-3	14,390	-0.02%
2018/10/16	17	58.24	18	57.71	57.80	-1	14,596	-0.01%
2018/10/15	43	57.96	24	57.95	57.80	19	14,590	0.13%
2018/10/11	0	0.00	5	49.95	49.95	-5	14,518	-0.03%
2018/10/09	0	0.00	2	56.45	55.50	-2	14,567	-0.01%
2018/10/08	8	56.81	0	0.00	56.10	8	14,440	0.06%
2018/10/05	5	62.44	0	0.00	61.90	5	14,459	0.03%
2018/10/04	0	0.00	1	68.10	68.70	-1	14,508	-0.01%
2018/10/02	2	77.30	2	77.15	75.80	0	14,654	0.00%
2018/10/01	1	76.90	1	76.30	76.30	0	14,752	0.00%
2018/09/28	7	77.61	11	77.04	76.50	-4	15,013	-0.03%
2018/09/27	2	78.80	2	78.80	77.70	0	15,134	0.00%
2018/09/26	1	80.80	1	82.00	80.30	0	15,307	0.00%
2018/09/25	6	80.35	3	80.10	79.60	3	15,622	0.02%
2018/09/21	1	79.00	0	0.00	79.90	1	15,790	0.01%
2018/09/20	4	78.75	5	78.26	77.40	-1	15,855	-0.01%
2018/09/19	0	0.00	2	78.35	78.00	-2	15,957	-0.01%
2018/09/18	1	80.50	0	0.00	80.30	1	15,856	0.01%
2018/09/14	20	84.12	18	83.01	84.40	2	15,694	0.01%
2018/09/13	3	83.47	3	81.33	80.50	0	15,481	0.00%
2018/09/12	10	81.71	8	82.75	81.80	2	15,370	0.01%
2018/09/11	4	88.68	4	88.48	86.60	0	15,159	0.00%
2018/09/10	13	88.92	13	89.85	88.40	0	15,010	0.00%
2018/09/07	11	89.60	6	87.48	88.60	5	14,819	0.03%
2018/09/06	3	92.30	1	92.70	91.00	2	14,583	0.01%
2018/09/05	10	94.36	19	94.26	93.50	-9	14,461	-0.06%
2018/09/04	12	95.10	4	94.25	93.50	8	14,730	0.05%
2018/09/03	4	92.20	14	92.54	90.80	-10	14,981	-0.07%
2018/08/31	10	97.58	7	97.39	97.50	3	15,276	0.02%
2018/08/30	16	98.51	14	97.59	98.80	2	15,272	0.01%
2018/08/29	8	97.45	5	97.68	97.20	3	15,241	0.02%
2018/08/28	18	96.61	27	95.68	96.00	-9	15,145	-0.06%
2018/08/27	35	93.25	27	91.24	95.80	8	14,889	0.05%
2018/08/24	34	87.31	31	87.30	87.10	3	14,728	0.02%
2018/08/23	11	87.02	22	88.65	85.00	-11	14,686	-0.07%
2018/08/22	4	93.30	3	91.80	91.80	1	14,458	0.01%
2018/08/21	2	94.75	4	94.98	94.50	-2	14,496	-0.01%
2018/08/20	28	95.71	34	94.05	96.00	-6	14,706	-0.04%
2018/08/17	7	95.77	14	95.46	93.20	-7	14,600	-0.05%
2018/08/16	23	99.68	8	97.41	96.50	15	14,343	0.10%
2018/08/15	7	94.59	6	94.40	93.70	1	14,006	0.01%
2018/08/14	35	94.95	32	96.62	99.10	3	13,826	0.02%
2018/08/13	7	95.14	4	94.20	91.40	3	13,564	0.02%
2018/08/10	12	104.88	7	106.00	101.50	5	13,345	0.04%
2018/08/09	14	111.68	16	111.56	111.00	-2	13,078	-0.02%
2018/08/08	6	116.92	4	116.75	111.00	2	12,792	0.02%
2018/08/07	15	111.67	38	109.04	116.50	-23	12,515	-0.18%
2018/08/06	32	106.13	14	109.43	106.00	18	12,378	0.15%
2018/08/03	19	107.39	16	104.22	108.50	3	12,942	0.02%
2018/08/02	6	104.75	2	107.00	104.50	4	13,054	0.03%
2018/08/01	5	112.90	4	113.75	112.00	1	13,076	0.01%
2018/07/31	2	115.00	21	115.05	113.50	-19	13,251	-0.14%
2018/07/30	22	113.32	63	122.16	112.50	-41	13,021	-0.31%
2018/07/27	2	127.25	61	126.16	125.00	-59	13,037	-0.45%
2018/07/26	108	123.23	22	122.18	125.00	86	12,983	0.66%	大買/
2018/07/25	6	114.58	12	114.50	116.00	-6	12,712	-0.05%
2018/07/24	17	114.62	12	112.63	114.50	5	12,613	0.04%
2018/07/23	32	109.95	4	111.13	112.00	28	12,326	0.23%
2018/07/20	7	111.40	22	107.82	102.00	-15	11,957	-0.13%
2018/07/19	8	113.44	2	114.00	113.00	6	11,726	0.05%
2018/07/18	1	119.81	38	126.05	114.50	-37	11,576	-0.32%
2018/07/17	35	125.99	4	124.25	126.00	31	11,432	0.27%
2018/07/16	4	134.88	0	0.00	129.00	4	11,294	0.04%
2018/07/13	8	140.44	3	139.17	137.00	5	11,314	0.04%
2018/07/12	1	141.50	6	137.17	141.50	-5	11,102	-0.05%
2018/07/11	10	130.65	12	131.29	129.00	-2	11,253	-0.02%
2018/07/10	2	131.00	10	131.90	137.00	-8	11,309	-0.07%
2018/07/09	16	130.75	38	129.54	127.00	-22	11,156	-0.20%
2018/07/06	46	132.60	21	123.19	124.00	25	11,024	0.23%
2018/07/05	3	129.67	5	137.70	127.00	-2	10,757	-0.02%
2018/07/04	11	134.73	7	135.64	135.50	4	10,634	0.04%
2018/07/03	11	135.82	5	132.30	135.00	6	10,392	0.06%
2018/07/02	2	126.25	4	127.00	130.00	-2	9,974	-0.02%
2018/06/29	2	118.50	1	119.50	118.50	1	9,761	0.01%
2018/06/28	4	116.88	13	115.12	113.50	-9	9,638	-0.09%
2018/06/22	5	97.50	0	0.00	99.00	5	9,813	0.05%
2018/06/20	0	0.00	1	104.00	98.00	-1	10,072	-0.01%
2018/06/15	0	0.00	5	106.50	111.00	-5	10,374	-0.05%
2018/06/14	2	104.00	0	0.00	111.50	2	10,494	0.02%
2018/06/13	11	106.00	0	0.00	106.00	11	10,469	0.11%
2018/06/12	6	119.08	14	122.25	117.50	-8	10,462	-0.08%
2018/06/11	3	116.50	1	121.01	121.50	2	10,078	0.02%
2018/06/08	17	105.12	14	109.82	110.50	3	9,620	0.03%
2018/06/07	0	0.00	1	100.50	100.50	-1	9,151	-0.01%
2018/06/06	0	0.00	5	88.64	91.40	-5	9,048	-0.06%
2018/06/05	1	83.89	2	83.80	83.10	-1	8,885	-0.01%
2018/06/04	1	83.80	2	84.60	83.80	-1	8,791	-0.01%
2018/06/01	1	82.10	3	81.80	81.60	-2	8,678	-0.02%
2018/05/31	3	82.97	2	80.25	80.50	1	8,610	0.01%
2018/05/30	7	84.34	2	85.50	82.90	5	8,463	0.06%
2018/05/29	6	88.32	1	88.90	87.50	5	8,294	0.06%
2018/05/28	0	0.00	2	82.80	88.30	-2	8,104	-0.02%
2018/05/24	1	78.00	1	74.60	77.80	0	7,697	0.00%
2018/05/23	1	75.50	0	0.00	76.00	1	7,684	0.01%
2018/05/21	0	0.00	2	72.00	79.20	-2	7,568	-0.03%
2018/05/18	6	73.40	0	0.00	72.00	6	7,525	0.08%
2018/05/17	0	0.00	5	72.08	71.60	-5	7,472	-0.07%
2018/05/16	0	0.00	1	80.00	79.50	-1	7,454	-0.01%
2018/05/15	0	0.00	2	83.05	83.00	-2	7,414	-0.03%
2018/05/14	5	81.62	4	82.43	82.50	1	7,340	0.01%
2018/05/11	5	83.60	5	85.08	78.10	0	7,240	0.00%
2018/05/10	3	78.73	8	78.55	81.90	-5	6,556	-0.08%
2018/05/09	19	72.17	5	74.20	74.50	14	6,089	0.23%
2018/05/08	4	66.60	6	66.32	67.80	-2	5,792	-0.03%
2018/05/07	2	63.75	7	62.74	64.90	-5	5,424	-0.09%
2018/05/04	1	60.00	5	60.90	59.00	-4	5,194	-0.08%
2018/05/03	6	56.50	6	56.95	58.30	0	5,012	0.00%
2018/05/02	6	57.98	21	56.84	58.10	-15	4,902	-0.31%
2018/04/30	2	53.20	0	0.00	53.10	2	4,896	0.04%
2018/04/26	1	52.00	12	52.90	51.00	-11	4,957	-0.22%
2018/04/25	2	53.70	10	51.90	52.40	-8	4,934	-0.16%
2018/04/24	26	55.96	19	54.23	53.80	7	4,885	0.14%
2018/04/23	6	57.90	6	59.00	58.00	0	4,803	0.00%
2018/04/20	13	57.42	7	57.69	57.10	6	4,745	0.13%
2018/04/19	26	60.26	6	59.50	58.60	20	4,687	0.43%
2018/04/18	1	57.70	0	0.00	57.80	1	4,472	0.02%
2018/04/17	1	58.50	8	58.68	56.70	-7	4,396	-0.16%
2018/04/16	5	55.12	11	56.71	58.00	-6	4,006	-0.15%
2018/04/13	1	53.00	0	0.00	52.80	1	3,838	0.03%
2018/04/12	2	53.90	0	0.00	52.80	2	3,967	0.05%
2018/04/11	2	54.70	0	0.00	52.50	2	4,005	0.05%
2018/04/10	8	53.48	8	54.58	53.40	0	4,108	0.00%
2018/04/09	1	51.80	0	0.00	51.00	1	4,150	0.02%
2018/04/03	1	50.40	0	0.00	52.00	1	4,158	0.02%
2018/04/02	0	0.00	3	51.73	51.20	-3	4,176	-0.07%
2018/03/31	3	50.73	0	0.00	51.00	3	4,171	0.07%
2018/03/30	7	54.49	6	53.02	51.60	1	4,201	0.02%
2018/03/29	4	53.45	29	53.63	52.80	-25	4,121	-0.61%
2018/03/28	22	52.80	21	53.24	52.80	1	4,244	0.02%
2018/03/27	13	54.33	5	53.14	54.70	8	4,394	0.18%
2018/03/26	2	50.25	5	50.78	50.00	-3	4,284	-0.07%
2018/03/23	20	52.40	6	50.75	50.40	14	4,280	0.33%
2018/03/22	10	52.38	6	50.97	51.00	4	4,205	0.10%
2018/03/21	6	46.23	16	47.03	48.10	-10	4,166	-0.24%
2018/03/20	4	45.80	6	47.13	45.05	-2	4,033	-0.05%
2018/03/16	3	44.57	1	44.30	44.30	2	3,940	0.05%
2018/03/15	4	44.79	11	44.99	45.50	-7	3,915	-0.18%
2018/03/14	1	43.15	2	42.75	42.75	-1	3,848	-0.03%
2018/03/08	2	43.30	0.1	43.00	43.20	1.9	3,919	0.05%
2018/03/06	3	43.00	0	0.00	42.75	3	3,992	0.08%
2018/03/05	2	44.38	0	0.00	43.65	2	4,016	0.05%
2018/03/02	2	43.38	0	0.00	43.65	2	4,049	0.05%
2018/02/26	0	0.00	1	43.55	43.50	-1	4,529	-0.02%
2018/02/22	2	43.78	3	43.85	43.85	-1	4,563	-0.02%
2018/02/21	1	42.80	2	43.10	44.00	-1	4,575	-0.02%
2018/02/12	2	41.28	0	0.00	42.00	2	4,573	0.04%
2018/02/09	2	39.45	1	40.30	40.50	1	4,606	0.02%
2018/02/07	3	42.23	3	42.57	42.00	0	4,637	0.00%
2018/02/06	5	41.92	3	40.68	40.30	2	4,610	0.04%
2018/02/05	1	43.30	1	44.50	44.70	0	4,547	0.00%
2018/02/02	1	45.35	1	45.30	45.10	0	4,535	0.00%
2018/02/01	0	0.00	2	44.40	44.30	-2	4,498	-0.04%
2018/01/31	10	44.10	0	0.00	44.00	10	4,489	0.22%
2018/01/25	3	45.53	13	45.32	44.30	-10	4,479	-0.22%
2018/01/24	8	46.11	2	45.75	45.75	6	4,462	0.13%
2018/01/23	6	45.03	1	45.05	44.95	5	4,327	0.12%
2018/01/22	2	43.93	3	44.60	45.95	-1	4,281	-0.02%
2018/01/19	1	41.70	2	42.85	43.80	-1	4,164	-0.02%
2018/01/18	1	41.60	0	0.00	41.60	1	4,152	0.02%
2018/01/17	2	41.50	0	0.00	41.45	2	4,178	0.05%
2018/01/15	0	0.00	7	41.40	41.35	-7	4,170	-0.17%
2018/01/12	1	42.35	0	0.00	42.40	1	4,154	0.02%
2018/01/11	11	43.42	4	42.66	42.50	7	4,154	0.17%
2018/01/09	5	42.91	8	43.01	43.80	-3	4,210	-0.07%
2018/01/08	6	44.88	20	44.71	44.70	-14	4,152	-0.34%
2018/01/05	0	0.00	19	42.02	43.40	-19	4,013	-0.47%
2018/01/04	21	41.81	13	41.74	41.55	8	3,936	0.20%
2018/01/03	3	40.53	5	40.00	40.85	-2	3,841	-0.05%
2018/01/02	1	38.05	0	0.00	38.65	1	3,734	0.03%