信昌電 (6173)-國泰-桃園券商分點個股進出

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
43.85
漲跌
▲0.15
漲幅
+0.34%
成交量
251張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

信昌電 (6173)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/18	0	0.00	0	43.85	43.85	0	645	0.00%
2024/04/16	1	43.50	6	43.30	43.40	-5	645	-0.78%
2024/04/15	0	0.00	1	45.60	45.30	-1	642	-0.16%
2024/04/12	0	0.00	0	46.20	46.05	0	649	0.00%
2024/04/11	2	45.95	5	45.91	45.95	-3	649	-0.46%
2024/04/10	0	47.35	1	46.70	46.60	-1	650	-0.15%
2024/04/09	0	0.00	2	47.65	47.10	-2	653	-0.31%
2024/04/08	2	47.45	3	47.50	47.20	-1	648	-0.15%
2024/04/03	0	0.00	2	46.80	46.65	-2	628	-0.32%
2024/04/02	1	47.35	1	47.40	47.30	0	628	0.00%
2024/04/01	8	47.63	4	47.06	47.75	4	612	0.65%
2024/03/29	3	46.32	1	46.05	45.40	2	559	0.36%
2024/03/28	0	45.65	7	45.34	45.30	-7	549	-1.27%
2024/03/25	1	45.35	0	0.00	45.50	1	549	0.18%
2024/03/22	0	44.85	0	0.00	44.90	0	572	0.00%
2024/03/21	0	45.50	0	0.00	45.10	0	581	0.00%
2024/03/20	0	45.00	0	0.00	45.10	0	610	0.00%
2024/03/19	0	0.00	4	44.83	44.80	-4	640	-0.62%
2024/03/18	1	44.00	0	0.00	44.65	1	646	0.16%
2024/03/08	1	44.50	0	0.00	44.65	1	736	0.14%
2024/03/07	1	45.70	10	45.50	45.40	-9	765	-1.18%
2024/03/06	2	46.60	0	0.00	46.50	2	790	0.25%
2024/03/05	1	45.51	0	0.00	46.10	1	871	0.12%
2024/03/04	0	0.00	1	45.95	46.00	-1	1,126	-0.09%
2024/03/01	1	46.55	1	47.00	46.50	0	1,243	0.00%
2024/02/29	1	46.80	2	46.93	46.70	-1	1,283	-0.08%
2024/02/27	1	45.75	0	0.00	45.35	1	1,365	0.07%
2024/02/26	1	45.50	2	45.75	45.70	-1	1,368	-0.07%
2024/02/23	2	45.85	0	0.00	45.70	2	1,373	0.15%
2024/02/22	0	46.45	0	0.00	46.60	0	1,372	0.00%
2024/02/16	0	46.50	3	46.50	46.50	-3	1,371	-0.22%
2024/02/15	5.1	45.26	0	0.00	45.75	5.1	1,375	0.37%
2024/01/29	2	46.10	2	46.03	46.15	0	1,459	0.00%
2024/01/26	1	45.80	0	0.00	45.70	1	1,504	0.07%
2024/01/24	2	47.85	7	47.64	47.10	-5	1,626	-0.31%
2024/01/23	2	47.23	1	47.20	47.30	1	1,617	0.06%
2024/01/22	3	46.55	1	46.50	46.45	2	1,610	0.12%
2024/01/19	5	47.16	2	47.30	46.85	3	1,606	0.19%
2024/01/18	7	46.82	1	46.95	47.60	6	1,585	0.38%
2024/01/17	15	47.17	8	47.64	46.50	7	1,555	0.45%
2024/01/15	10	46.68	10	46.27	46.70	0	1,518	0.00%
2024/01/09	0	45.95	0	0.00	45.85	0	1,522	0.00%
2024/01/04	1	47.55	0	0.00	46.90	1	1,513	0.07%
2024/01/03	0	48.00	1	47.50	47.60	-1	1,511	-0.06%
2024/01/02	1	49.00	1	49.00	48.60	0	1,503	0.00%
2023/12/29	1	48.85	0	0.00	48.75	1	1,502	0.07%
2023/12/25	0	48.50	1	48.80	48.65	-1	1,499	-0.06%
2023/12/22	0	49.20	0	0.00	48.90	0	1,501	0.00%
2023/12/20	2	49.50	2	50.00	49.45	0	1,499	0.00%
2023/12/19	2	50.10	1	49.45	49.45	1	1,497	0.07%
2023/12/18	0	0.00	1	51.10	50.60	-1	1,478	-0.07%
2023/12/15	2	51.60	0	0.00	52.00	2	1,487	0.13%
2023/12/14	3	52.00	3	52.70	52.60	0	1,471	0.00%
2023/12/13	0	50.80	5	51.30	50.80	-5	1,446	-0.34%
2023/12/12	1.1	51.49	1	52.00	50.80	0.1	1,445	0.00%
2023/12/11	7	51.96	9	52.23	51.80	-2	1,438	-0.14%
2023/12/08	1.1	51.61	2.5	52.40	51.70	-1.4	1,428	-0.10%
2023/12/07	0	52.20	2	52.80	51.90	-2	1,423	-0.14%
2023/12/06	0.1	51.80	0	0.00	51.90	0.1	1,407	0.01%
2023/12/05	2	52.10	3	52.33	52.10	-1	1,405	-0.07%
2023/12/04	5	53.78	1	53.98	53.00	4	1,415	0.28%
2023/12/01	0.2	54.00	3	54.00	54.60	-2.8	1,404	-0.20%
2023/11/30	10.4	54.74	10	54.81	54.50	0.4	1,446	0.03%
2023/11/29	53	55.10	35	55.30	54.80	18	1,577	1.14%
2023/11/28	13.6	52.03	16	52.15	52.50	-2.4	1,449	-0.17%
2023/11/27	1	49.60	5	49.17	49.00	-4	1,337	-0.30%
2023/11/24	12	49.06	12	49.59	48.55	0	1,305	0.00%
2023/11/23	3	47.20	0	0.00	46.90	3	1,220	0.25%
2023/11/22	1	47.15	0	0.00	47.15	1	1,265	0.08%
2023/11/21	7	46.74	0	0.00	46.70	7	1,290	0.54%
2023/11/15	1	45.80	0	0.00	45.60	1	1,304	0.08%
2023/11/14	0	0.00	1.1	45.19	45.35	-1.1	1,317	-0.08%
2023/11/10	0	0.00	1	46.45	46.35	-1	1,326	-0.08%
2023/11/09	2	47.70	1	47.30	47.30	1	1,330	0.08%
2023/11/08	0	0.00	3	48.45	48.30	-3	1,325	-0.23%
2023/11/07	1	48.50	2.2	48.47	48.05	-1.2	1,311	-0.09%
2023/11/06	1	48.25	2	47.88	48.40	-1	1,283	-0.08%
2023/11/03	10.2	47.67	8	48.04	48.10	2.2	1,258	0.17%
2023/11/02	5.1	47.23	5	47.46	46.85	0.1	1,214	0.00%
2023/11/01	7	46.45	3	46.43	45.75	4	1,159	0.35%
2023/10/30	3	45.35	0	0.00	45.00	3	1,085	0.28%
2023/10/27	0	0.00	2.3	44.90	44.95	-2.3	1,083	-0.21%
2023/10/24	0	0.00	0	45.40	45.65	0	1,089	0.00%
2023/10/20	1	42.90	0	0.00	43.50	1	1,092	0.09%
2023/10/11	0.2	44.50	0	0.00	44.00	0.2	1,129	0.02%
2023/09/27	1	45.20	0	0.00	45.55	1	1,186	0.08%
2023/09/26	0	0.00	0.5	46.40	45.55	-0.5	1,188	-0.04%
2023/09/25	0	0.00	1	46.10	46.05	-1	1,186	-0.08%
2023/09/21	1	45.50	0	0.00	45.60	1	1,187	0.08%
2023/09/20	0	47.09	0	0.00	46.65	0	1,178	0.00%
2023/09/19	3	48.90	10	48.89	48.50	-7	1,160	-0.60%
2023/09/18	3	49.58	5	49.73	50.10	-2	1,146	-0.17%
2023/09/15	0	0.00	0	49.20	49.15	0	1,141	0.00%
2023/09/14	0	49.25	0	0.00	49.35	0	1,138	0.00%
2023/09/12	2	48.80	3	48.30	48.70	-1	1,173	-0.09%
2023/09/11	1	48.55	0	0.00	48.10	1	1,207	0.08%
2023/09/08	3	49.70	1	49.80	49.75	2	1,202	0.17%
2023/09/07	1	50.40	0	0.00	50.20	1	1,190	0.08%
2023/09/06	1	51.10	4	51.05	51.10	-3	1,165	-0.26%
2023/09/05	2	52.30	6	52.53	52.10	-4	1,139	-0.35%
2023/09/04	15	53.41	6	53.47	51.80	9	1,068	0.84%
2023/09/01	9	51.41	11	50.73	51.10	-2	852	-0.23%
2023/08/30	3	46.58	0	0.00	46.50	3	726	0.41%
2023/08/28	5	46.07	4	45.70	45.55	1	721	0.14%
2023/08/25	2	45.50	1	45.74	45.05	1	673	0.14%
2023/08/21	0	0.00	5	43.50	43.60	-5	635	-0.79%
2023/08/18	3	43.82	3	44.02	43.85	0	634	0.00%
2023/08/17	0	0.00	3	43.60	43.70	-3	623	-0.48%
2023/08/16	0	0.00	2	42.43	42.75	-2	614	-0.33%
2023/07/28	1	40.75	0	0.00	40.80	1	849	0.12%
2023/07/24	0.6	40.15	0	0.00	39.90	0.6	833	0.08%
2023/07/19	0.1	43.45	0	0.00	42.20	0.1	819	0.01%
2023/07/18	0	44.10	1	43.85	43.75	-1	809	-0.12%
2023/07/14	1	43.80	0	0.00	43.75	1	791	0.13%
2023/07/07	0	0.00	5	44.45	44.30	-5	813	-0.61%
2023/07/06	0	0.00	2	44.50	44.25	-2	810	-0.25%
2023/07/05	0	0.00	9	44.20	44.30	-9	823	-1.09%
2023/07/04	0	0.00	1	43.70	43.85	-1	793	-0.13%
2023/06/28	0	0.00	5	42.40	42.40	-5	783	-0.64%
2023/06/26	0	0.00	20	43.00	42.95	-20	783	-2.55%
2023/06/20	0	0.00	30	42.92	43.00	-30	779	-3.85%
2023/06/16	35	44.16	0	0.00	43.95	35	773	4.53%
2023/06/15	30	44.41	5	44.64	44.85	25	731	3.42%
2023/06/14	0	0.00	0	43.00	43.05	0	690	0.00%
2023/06/13	0	0.00	0.1	41.85	41.75	-0.1	683	-0.01%
2023/06/07	0	0.00	0.1	43.05	43.25	-0.1	694	-0.01%
2023/06/06	0	0.00	0.5	43.08	42.90	-0.5	693	-0.07%
2023/06/05	0.5	44.25	2	44.48	44.00	-1.5	692	-0.22%
2023/06/02	3	43.97	4	43.45	44.00	-1	679	-0.15%
2023/05/29	4	43.28	0	0.00	43.30	4	677	0.59%
2023/05/18	0	0.00	5	42.65	42.70	-5	808	-0.62%
2023/05/17	0.1	42.00	0	0.00	42.05	0.1	795	0.01%
2023/05/16	0	0.00	5	41.93	42.00	-5	797	-0.63%
2023/05/11	0	0.00	10	41.27	41.10	-10	780	-1.28%
2023/05/09	41	42.85	40	42.34	42.45	1	755	0.14%
2023/05/08	78.4	43.92	43	43.74	43.50	35.4	725	4.87%
2023/05/05	0	0.00	10	42.00	42.00	-10	618	-1.62%
2023/05/02	0	38.35	0	0.00	38.70	0	640	0.00%
2023/04/21	0	0.00	0.1	39.00	39.05	-0.1	636	-0.02%
2023/04/19	0	41.30	0	0.00	40.40	0	630	0.00%
2023/04/18	1	41.40	1	41.50	41.15	0	628	0.00%
2023/04/14	0.1	42.00	6	42.08	41.65	-5.9	622	-0.95%
2023/04/13	9	41.84	2	41.48	41.25	7	614	1.14%
2023/04/12	1	41.80	1	41.95	41.85	0	589	0.00%
2023/04/10	5	40.81	7	40.91	40.35	-2	567	-0.35%
2023/04/07	1.2	39.44	0	0.00	39.55	1.2	543	0.22%
2023/04/06	1.1	39.25	0	0.00	39.20	1.1	541	0.20%
2023/03/28	2	38.55	6	38.40	38.35	-4	545	-0.73%
2023/03/27	0	0.00	2	39.00	39.30	-2	543	-0.37%
2023/03/24	6	39.53	5	39.49	39.55	1	544	0.18%
2023/03/23	4	39.60	0	0.00	39.35	4	544	0.73%
2023/03/21	0	0.00	2	39.13	39.40	-2	547	-0.37%
2023/03/20	5	38.94	0	0.00	38.85	5	548	0.91%
2023/03/16	0	39.70	0	0.00	38.10	0	554	0.00%
2023/03/15	0	39.60	0	0.00	39.00	0	556	0.00%
2023/03/10	2	40.00	0	0.00	39.50	2	553	0.36%
2023/03/01	0	42.10	0	0.00	42.05	0	503	0.00%
2023/02/24	0	42.95	0	0.00	42.85	0	498	0.00%
2023/02/23	3	42.80	0	0.00	42.90	3	483	0.62%
2023/02/22	0	0.00	1	42.35	42.55	-1	473	-0.21%
2023/02/20	1	42.75	0	0.00	43.05	1	457	0.22%
2023/02/16	5	40.80	14	40.63	41.05	-9	379	-2.37%
2023/02/15	7	38.47	0	0.00	38.30	7	331	2.11%
2023/02/03	0	0.00	2	39.98	39.05	-2	337	-0.59%
2023/02/02	0	0.00	2	38.80	38.90	-2	331	-0.60%
2023/02/01	2	37.48	10	38.60	38.40	-8	311	-2.57%
2023/01/31	0	0.00	2	35.93	36.30	-2	288	-0.69%
2023/01/05	0	0.00	2.2	34.48	34.10	-2.2	289	-0.76%
2023/01/03	0	0.00	1	34.55	34.55	-1	292	-0.34%
2022/12/26	1	34.20	0	0.00	34.20	1	294	0.34%
2022/12/16	1	35.40	0	0.00	35.25	1	297	0.34%
2022/12/06	4	36.35	0	0.00	35.70	4	278	1.44%
2022/12/05	1	37.35	0	0.00	37.35	1	280	0.36%
2022/12/01	2	37.03	0	0.00	36.80	2	276	0.72%
2022/11/25	10	34.60	0	0.00	34.60	10	275	3.63%
2022/11/22	2	35.15	0	0.00	35.45	2	276	0.72%
2022/11/17	0	0.00	1	34.80	35.30	-1	276	-0.36%
2022/11/16	1	34.40	0	0.00	34.40	1	272	0.37%
2022/11/15	0	0.00	1	34.55	34.80	-1	271	-0.37%
2022/11/14	0	0.00	1	34.20	34.25	-1	273	-0.37%
2022/11/11	3	33.97	0	0.00	33.80	3	274	1.09%
2022/11/10	1	33.70	0	0.00	33.70	1	276	0.36%
2022/11/08	0	0.00	1	34.00	33.30	-1	279	-0.36%
2022/10/31	0.5	31.50	0	0.00	31.00	0.5	250	0.20%
2022/10/20	0	31.90	0	0.00	31.50	0	237	0.00%
2022/10/05	1	37.30	0	0.00	36.55	1	250	0.40%
2022/09/28	0	0.00	2	35.60	35.35	-2	274	-0.73%
2022/09/27	0	0.00	0	37.00	37.30	0	278	0.00%
2022/09/26	0.6	38.22	0	0.00	37.55	0.6	281	0.21%
2022/09/12	0	0.00	0.5	40.30	41.50	-0.5	299	-0.17%
2022/08/23	0	40.00	0	0.00	40.45	0	306	0.00%
2022/08/17	0	40.85	0	0.00	41.10	0	300	0.00%
2022/08/16	0	0.00	1	40.35	40.35	-1	295	-0.34%
2022/08/08	0	0.00	0.3	38.10	38.05	-0.3	285	-0.10%
2022/07/29	0.3	39.75	0	0.00	39.50	0.3	297	0.08%
2022/07/21	0	40.80	0	0.00	40.70	0	309	0.00%
2022/07/19	0	0.00	1	39.20	39.15	-1	307	-0.33%
2022/07/13	1	37.20	0	0.00	36.60	1	295	0.34%
2022/07/12	1	37.00	1	36.55	36.35	0	292	0.00%
2022/07/08	4	41.91	4	41.73	41.40	0	276	0.00%
2022/07/01	0	0.00	2	38.43	37.65	-2	268	-0.74%
2022/06/30	0	40.65	0	0.00	39.70	0	259	0.00%
2022/06/28	1	42.50	0	0.00	42.35	1	256	0.39%
2022/06/23	0	0.00	2	41.80	41.60	-2	261	-0.76%
2022/06/16	2	45.00	0	0.00	45.00	2	252	0.79%
2022/05/30	13	49.65	18	49.74	49.85	-5	271	-1.84%
2022/05/26	0	0.00	0.1	48.00	48.05	-0.1	271	-0.02%
2022/05/11	1	47.90	0	0.00	47.50	1	333	0.30%
2022/05/09	0	0.00	1	48.35	48.00	-1	336	-0.30%
2022/05/04	10	50.40	0	0.00	50.10	10	337	2.96%
2022/04/28	2	50.35	2	50.10	50.40	0	347	0.00%
2022/04/26	5	50.00	0	0.00	50.10	5	347	1.44%
2022/04/21	0	0.00	0.1	52.18	51.80	-0.1	369	-0.01%
2022/04/20	0	0.00	0.4	51.53	51.50	-0.4	372	-0.11%
2022/04/19	1	51.40	0.4	51.60	51.30	0.6	386	0.14%
2022/04/18	0	0.00	10.5	50.55	50.60	-10.5	401	-2.61%
2022/04/15	0.1	51.40	0	0.00	51.20	0.1	418	0.01%
2022/04/13	0	0.00	7	52.00	52.00	-7	477	-1.46%
2022/04/12	0	52.90	1	51.30	51.30	-1	527	-0.19%
2022/04/11	0	0.00	26	52.33	52.10	-26	664	-3.91%
2022/04/06	0	55.00	0	0.00	55.10	0	696	0.00%
2022/03/25	0	55.70	0	0.00	55.60	0	715	0.00%
2022/03/23	13	56.20	0	56.10	56.10	13	717	1.81%
2022/03/17	0	0.00	1	54.80	54.80	-1	729	-0.14%
2022/03/15	0	53.70	0	0.00	53.40	0	731	0.00%
2022/03/08	1	53.30	0	0.00	53.40	1	773	0.13%
2022/02/24	0	0.00	3	56.57	55.60	-3	971	-0.31%
2022/02/23	0	57.60	0	0.00	57.20	0	998	0.00%
2022/02/17	3	58.80	0	0.00	57.60	3	1,208	0.25%
2022/02/16	0	58.20	0	0.00	57.90	0	1,210	0.00%
2022/02/15	0	0.00	1	56.30	56.50	-1	1,213	-0.08%
2022/02/14	1	56.10	0	0.00	56.60	1	1,224	0.08%
2022/02/11	0	0.00	1	57.20	57.40	-1	1,234	-0.08%
2022/01/25	0	0.00	2	55.00	54.30	-2	1,503	-0.13%
2022/01/20	1	57.20	0	0.00	57.10	1	1,516	0.07%
2022/01/17	1	55.90	0	0.00	57.20	1	1,509	0.07%
2022/01/13	0	0.00	1	56.80	56.80	-1	1,500	-0.07%
2022/01/12	15.2	57.46	5	56.20	56.50	10.2	1,500	0.68%
2022/01/11	1.3	57.52	1	57.40	57.40	0.3	1,491	0.02%
2022/01/10	3	58.73	0.1	59.40	58.40	3	1,478	0.20%
2022/01/07	2	59.50	8	59.53	59.20	-6	1,465	-0.41%
2022/01/06	3	62.17	0	0.00	61.70	3	1,436	0.21%
2022/01/05	7.1	63.82	3	64.27	63.80	4.1	1,418	0.29%
2022/01/04	41	62.88	40.2	63.61	65.00	0.8	1,372	0.06%
2022/01/03	1	61.30	3	61.77	62.00	-2	1,237	-0.16%
2021/12/30	0	0.00	0.1	60.70	60.70	-0.1	1,211	-0.01%
2021/12/29	0	0.00	3	60.60	60.60	-3	1,212	-0.25%
2021/12/28	0.2	60.70	0	0.00	60.60	0.2	1,219	0.01%
2021/12/27	3	60.80	0.1	60.70	60.80	2.9	1,231	0.24%
2021/12/24	0	0.00	2	60.60	60.00	-2	1,239	-0.16%
2021/12/23	0	0.00	0.2	60.70	60.50	-0.2	1,239	-0.02%
2021/12/22	0	0.00	3	60.50	60.40	-3	1,251	-0.24%
2021/12/17	0	0.00	2	59.35	59.20	-2	1,251	-0.16%
2021/12/15	1	59.90	1	60.20	59.60	0	1,253	0.00%
2021/12/14	0	0.00	2	59.05	58.80	-2	1,251	-0.16%
2021/12/10	3	60.07	1	59.90	59.80	2	1,251	0.16%
2021/12/09	1	60.70	0	0.00	60.70	1	1,248	0.08%
2021/12/08	1	60.80	0.1	60.90	60.50	0.9	1,248	0.07%
2021/12/07	2	61.50	0	0.00	61.20	2	1,242	0.16%
2021/12/06	0	0.00	2	62.15	61.90	-2	1,235	-0.16%
2021/12/03	0	0.00	0.1	62.00	62.20	-0.1	1,241	-0.01%
2021/12/02	1.5	62.20	0	0.00	61.80	1.5	1,243	0.12%
2021/12/01	2	62.80	0.2	62.60	62.80	1.8	1,240	0.14%
2021/11/30	3	62.53	2	62.05	61.60	1	1,238	0.08%
2021/11/29	2	60.90	1	61.00	61.30	1	1,231	0.08%
2021/11/26	3	63.56	4	62.15	61.10	-1	1,223	-0.08%
2021/11/24	5	63.08	4	63.70	63.50	1	1,184	0.09%
2021/11/23	3	63.77	1.6	63.56	63.00	1.4	1,170	0.12%
2021/11/22	6.1	62.87	7	63.03	62.90	-0.9	1,099	-0.08%
2021/11/19	4	62.48	4	62.63	62.80	0	1,081	0.00%
2021/11/18	23	62.37	18	62.67	63.00	5	1,053	0.47%
2021/11/17	3	60.47	4	60.53	61.10	-1	959	-0.10%
2021/11/16	0.2	59.30	0	0.00	59.50	0.2	923	0.02%
2021/11/15	0	0.00	3	59.20	59.10	-3	935	-0.32%
2021/11/12	0	0.00	3	58.60	57.90	-3	941	-0.32%
2021/11/11	1	58.50	2	58.30	58.60	-1	961	-0.10%
2021/11/10	2	58.25	2.1	58.54	58.30	-0.1	976	-0.01%
2021/11/09	6	57.93	1	59.00	58.20	5	999	0.50%
2021/11/08	2	58.00	2.8	58.17	57.60	-0.8	992	-0.08%
2021/11/05	2	59.25	3	59.20	59.70	-1	995	-0.10%
2021/11/04	13	60.38	18	59.88	60.20	-5	994	-0.50%
2021/11/03	12	57.17	2.1	57.55	58.50	9.9	913	1.08%
2021/11/02	0	53.80	0	0.00	53.20	0	846	0.00%
2021/10/29	0	0.00	1	54.50	54.20	-1	874	-0.11%
2021/10/26	0.3	53.98	0	0.00	53.50	0.3	930	0.03%
2021/10/15	0	0.00	1	51.80	52.30	-1	2,067	-0.05%
2021/10/13	1	50.80	0	0.00	50.40	1	2,287	0.04%
2021/10/07	0	0.00	1	51.90	52.60	-1	2,540	-0.04%
2021/10/06	1	51.20	0	0.00	51.00	1	2,799	0.04%
2021/10/05	1	50.20	1	52.30	52.70	0	2,864	0.00%
2021/10/04	0	0.00	1	51.60	51.30	-1	2,966	-0.03%
2021/09/30	0	0.00	1	55.50	55.50	-1	3,384	-0.03%
2021/09/29	1	55.00	0	0.00	55.00	1	3,480	0.03%
2021/09/24	0	0.00	3	57.20	57.60	-3	3,579	-0.08%
2021/09/23	3	56.50	0	0.00	56.50	3	3,648	0.08%
2021/09/15	6	57.75	5	57.00	56.80	1	3,742	0.03%
2021/09/10	1	58.70	0	0.00	58.80	1	3,796	0.03%
2021/09/09	0	0.00	7	58.30	58.80	-7	3,841	-0.18%
2021/09/08	0	0.00	2	57.90	58.00	-2	3,930	-0.05%
2021/09/07	1	58.61	0	0.00	59.00	1	3,946	0.03%
2021/09/06	0.1	59.00	0	0.00	58.40	0.1	3,978	0.00%
2021/09/03	2	60.05	0	0.00	59.70	2	3,978	0.05%
2021/09/02	1	61.10	0	0.00	60.30	1	3,981	0.03%
2021/09/01	3	61.60	1	61.00	61.60	2	3,991	0.05%
2021/08/27	1.1	61.32	0	0.00	60.30	1.1	4,006	0.03%
2021/08/26	1	60.00	2	60.00	59.90	-1	4,001	-0.02%
2021/08/24	2	58.60	0	0.00	58.40	2	4,012	0.05%
2021/08/23	0	0.00	1	58.60	59.30	-1	4,022	-0.02%
2021/08/19	1	57.50	0	0.00	56.60	1	4,035	0.02%
2021/08/18	1	59.60	0	0.00	60.00	1	4,028	0.02%
2021/08/17	0.1	59.50	1	60.00	57.70	-0.9	4,060	-0.02%
2021/08/16	5	59.38	4	59.73	59.70	1	4,066	0.02%
2021/08/12	0.1	64.40	0	0.00	64.30	0.1	4,073	0.00%
2021/08/11	1.2	63.81	0	0.00	64.00	1.2	4,100	0.03%
2021/08/10	2	65.60	2	65.80	64.70	0	4,126	0.00%
2021/08/09	1	66.60	0.1	66.70	66.10	0.9	4,149	0.02%
2021/08/06	0	0.00	1	68.70	68.50	-1	4,176	-0.02%
2021/08/05	0	0.00	1	69.40	69.30	-1	4,188	-0.02%
2021/08/04	3	69.03	2	69.20	68.70	1	4,234	0.02%
2021/08/02	0	0.00	6	68.20	68.70	-6	4,283	-0.14%
2021/07/30	0	0.00	1	69.50	67.80	-1	4,328	-0.02%
2021/07/29	4.1	68.58	3	68.73	68.50	1.1	4,329	0.03%
2021/07/28	2.3	69.17	4.3	68.04	68.50	-1.9	4,320	-0.05%
2021/07/27	4.2	75.93	2.1	74.21	73.40	2.2	4,285	0.05%
2021/07/26	5	76.52	8.3	76.25	75.90	-3.3	4,256	-0.08%
2021/07/23	13.2	76.33	6	77.08	74.30	7.2	4,235	0.17%
2021/07/22	23	78.73	22.5	79.20	79.20	0.5	4,227	0.01%
2021/07/21	7	73.31	4	73.80	73.10	3	3,804	0.08%
2021/07/20	11.2	73.95	13	74.47	73.30	-1.8	3,772	-0.05%
2021/07/19	29	75.79	29	75.06	76.00	0	3,730	0.00%
2021/07/16	3	73.90	15	73.80	73.90	-12	3,668	-0.33%
2021/07/15	9.2	72.80	102.1	73.74	72.20	-92.8	3,629	-2.56%	大賣/
2021/07/14	23.2	73.28	19	72.93	72.80	4.2	3,654	0.11%
2021/07/13	18.5	75.03	22.2	75.07	74.30	-3.7	3,585	-0.10%
2021/07/12	8.1	72.62	14	73.10	72.70	-6	3,359	-0.18%
2021/07/09	21	72.23	24	72.60	72.20	-3	3,319	-0.09%
2021/07/08	23	72.17	10	72.20	71.80	13	3,293	0.39%
2021/07/07	14	71.44	17	71.36	71.60	-3	3,311	-0.09%
2021/07/06	7	68.69	8	68.91	68.90	-1	3,143	-0.03%
2021/07/05	0	0.00	1	67.00	66.70	-1	3,269	-0.03%
2021/07/02	0	0.00	24	65.30	65.60	-24	3,549	-0.68%
2021/07/01	2	66.35	2	65.65	65.70	0	3,642	0.00%
2021/06/30	3	66.97	5	66.92	69.00	-2	3,678	-0.05%
2021/06/29	3	65.60	3	66.07	65.10	0	3,644	0.00%
2021/06/28	2	64.90	2	64.50	64.90	0	3,595	0.00%
2021/06/25	1	64.30	2	64.70	64.20	-1	3,629	-0.03%
2021/06/23	2	63.70	5	63.66	64.00	-3	3,697	-0.08%
2021/06/22	0	0.00	1	62.60	62.60	-1	3,713	-0.03%
2021/06/21	6	63.60	5	63.30	62.60	1	3,716	0.03%
2021/06/18	7	65.64	3	65.60	65.30	4	3,751	0.11%
2021/06/17	8	66.48	4	66.30	66.80	4	3,826	0.10%
2021/06/16	0	0.00	5	63.68	63.70	-5	3,748	-0.13%
2021/06/15	2	63.00	2	63.30	63.40	0	3,738	0.00%
2021/06/11	2	62.00	0	0.00	61.50	2	3,713	0.05%
2021/06/10	2	62.00	0	0.00	62.00	2	3,757	0.05%
2021/06/07	2	59.20	0	0.00	60.40	2	3,826	0.05%
2021/06/01	5	62.60	6	62.30	62.50	-1	3,853	-0.03%
2021/05/26	1	60.90	0	0.00	60.80	1	3,871	0.03%
2021/05/25	1	59.00	1	59.70	61.10	0	3,874	0.00%
2021/05/24	2	59.15	1	59.30	58.00	1	3,878	0.03%
2021/05/21	2	59.65	3	59.10	58.70	-1	3,914	-0.03%
2021/05/20	4	58.70	1	58.50	57.50	3	4,001	0.07%
2021/05/19	0	0.00	5	57.48	58.40	-5	4,066	-0.12%
2021/05/18	2	55.05	2	56.60	56.70	0	4,058	0.00%
2021/05/17	0	0.00	1	52.00	51.60	-1	4,088	-0.02%
2021/05/14	1	60.80	1	61.00	57.10	0	4,057	0.00%
2021/05/12	0	0.00	4	58.20	57.50	-4	3,990	-0.10%
2021/05/11	4	64.33	9	63.81	62.00	-5	3,935	-0.13%
2021/05/10	1	67.90	1	67.30	67.30	0	3,897	0.00%
2021/05/07	6	69.33	2	69.25	69.00	4	3,889	0.10%
2021/05/06	1	66.00	0	0.00	65.90	1	3,840	0.03%
2021/05/05	0	0.00	2	66.50	65.60	-2	3,817	-0.05%
2021/05/04	3	66.53	10	68.28	67.50	-7	3,813	-0.18%
2021/05/03	11	70.50	6.2	70.23	68.80	4.8	3,789	0.13%
2021/04/29	10	73.87	9.4	73.75	73.20	0.6	3,743	0.02%
2021/04/28	19.2	73.72	10	73.89	74.20	9.2	3,688	0.25%
2021/04/27	105	70.41	9	70.93	71.20	96	3,497	2.74%	大買/
2021/04/26	0	0.00	1.3	68.96	69.00	-1.3	3,456	-0.04%
2021/04/23	0	0.00	0.2	69.00	68.80	-0.2	3,462	-0.01%
2021/04/22	3	68.93	3	69.67	68.50	0	3,473	0.00%
2021/04/21	3	72.40	2	72.35	71.80	1	3,441	0.03%
2021/04/20	2.5	72.72	1	73.00	73.20	1.5	3,452	0.04%
2021/04/19	8	70.13	6	70.30	70.30	2	3,435	0.06%
2021/04/16	1	70.40	0	0.00	69.70	1	3,654	0.03%
2021/04/15	3	70.07	6	69.92	70.60	-3	3,737	-0.08%
2021/04/14	7	71.06	6	70.83	69.60	1	3,748	0.03%
2021/04/13	14.4	72.29	6	72.93	70.60	8.4	3,731	0.22%
2021/04/12	11	76.65	12.1	76.35	74.90	-1.1	3,660	-0.03%
2021/04/09	25	75.28	17.1	74.94	74.80	7.9	3,529	0.22%
2021/04/08	32.2	73.63	25	72.95	74.50	7.2	3,342	0.22%
2021/04/07	3	69.83	6	69.65	70.30	-3	3,081	-0.10%
2021/04/06	10	69.49	10	69.33	69.90	0	3,078	0.00%
2021/04/01	5	67.94	2	67.60	68.20	3	3,004	0.10%
2021/03/31	1	68.00	0	0.00	67.40	1	3,007	0.03%
2021/03/30	6	68.27	3.1	68.29	68.00	2.9	3,170	0.09%
2021/03/29	16	67.79	1	68.20	68.00	15	3,158	0.47%
2021/03/25	4.1	66.50	144.1	65.84	65.80	-140.1	3,161	-4.43%	大賣/鉅額交易
2021/03/24	9	67.30	16	67.12	67.10	-7	3,182	-0.22%
2021/03/23	150	68.47	14	67.76	67.60	136	3,249	4.19%	大買/鉅額交易
2021/03/22	15	66.86	17	66.99	68.20	-2	3,243	-0.06%
2021/03/19	4	64.90	4	65.15	65.00	0	3,258	0.00%
2021/03/18	2	65.90	5	65.90	65.70	-3	3,367	-0.09%
2021/03/17	1	66.00	1	65.60	65.90	0	3,615	0.00%
2021/03/16	5	66.42	2	67.20	66.00	3	3,957	0.08%
2021/03/15	9	64.37	12	64.57	65.30	-3	4,366	-0.07%
2021/03/12	8	64.66	2	65.00	64.80	6	4,388	0.14%
2021/03/11	6	65.87	3	65.73	65.10	3	4,451	0.07%
2021/03/10	1.9	63.98	1	63.60	63.20	0.9	4,422	0.02%
2021/03/09	1	63.30	0	0.00	63.30	1	4,489	0.02%
2021/03/08	2	64.60	0	0.00	64.50	2	4,512	0.04%
2021/03/05	3	66.93	0	0.00	66.40	3	4,685	0.06%
2021/03/04	3	66.97	0	0.00	66.30	3	4,720	0.06%
2021/03/03	7	66.13	4	65.90	67.10	3	4,717	0.06%
2021/02/26	2	67.15	3	67.00	67.00	-1	4,836	-0.02%
2021/02/25	2	68.20	1	68.70	67.90	1	4,996	0.02%
2021/02/24	9	68.02	3	68.83	67.40	6	5,040	0.12%
2021/02/23	6.1	68.60	1	69.50	69.00	5.1	5,273	0.10%
2021/02/22	11	69.25	15	69.35	69.00	-4	5,389	-0.07%
2021/02/19	1	67.10	5	66.10	67.00	-4	5,353	-0.07%
2021/02/18	1	64.80	2	64.30	64.80	-1	5,343	-0.02%
2021/02/17	1	64.50	4	64.63	64.50	-3	5,434	-0.06%
2021/02/04	2	61.85	2	61.20	60.90	0	5,622	0.00%
2021/02/03	4	61.15	3	60.87	60.40	1	6,063	0.02%
2021/01/29	1	61.50	0	0.00	60.40	1	6,507	0.02%
2021/01/28	0	0.00	2	61.60	61.80	-2	6,655	-0.03%
2021/01/27	10	63.13	6	63.20	63.10	4	7,332	0.05%
2021/01/26	1	62.90	5	63.26	62.80	-4	7,666	-0.05%
2021/01/25	2	64.05	0	0.00	63.70	2	7,649	0.03%
2021/01/22	6	61.97	5	62.46	63.30	1	7,619	0.01%
2021/01/21	0	0.00	3	63.00	61.30	-3	7,605	-0.04%
2021/01/20	5	63.60	6	63.53	62.80	-1	7,577	-0.01%
2021/01/19	2	66.30	4	66.50	66.20	-2	7,534	-0.03%
2021/01/15	3	67.80	4	68.95	67.00	-1	7,514	-0.01%
2021/01/14	6	68.72	3	68.87	69.00	3	7,467	0.04%
2021/01/13	1	68.60	8	68.13	68.30	-7	7,433	-0.09%
2021/01/12	4	68.03	5	66.78	67.20	-1	7,388	-0.01%
2021/01/11	25	70.62	14	70.64	68.90	11	7,324	0.15%
2021/01/08	3	66.70	13	67.08	67.60	-10	7,102	-0.14%
2021/01/07	6	65.77	1	66.00	65.40	5	6,988	0.07%
2021/01/06	2	64.75	1	66.50	64.90	1	6,963	0.01%
2021/01/05	8	67.08	2	67.80	67.00	6	6,910	0.09%
2020/12/31	5	66.78	0	0.00	66.60	5	6,834	0.07%
2020/12/29	3	67.40	7.1	67.34	66.70	-4.1	6,763	-0.06%
2020/12/28	5	65.94	5	65.88	65.80	0	6,659	0.00%
2020/12/25	2	65.90	9	66.04	65.80	-7	6,631	-0.11%
2020/12/24	7	67.93	5	68.02	66.10	2	6,638	0.03%
2020/12/23	0	0.00	1	65.00	64.80	-1	6,457	-0.02%
2020/12/22	1	63.80	3	65.23	63.50	-2	6,439	-0.03%
2020/12/21	1	64.50	2	64.60	64.60	-1	6,415	-0.02%
2020/12/18	4	65.68	12	66.07	65.00	-8	6,365	-0.13%
2020/12/17	7	66.41	6	65.87	66.50	1	6,316	0.02%
2020/12/16	1	68.00	6	67.72	67.30	-5	6,240	-0.08%
2020/12/15	26	67.98	19	67.74	66.30	7	6,205	0.11%
2020/12/14	15	71.40	6	71.80	70.70	9	6,088	0.15%
2020/12/11	13	69.85	26.1	72.01	71.60	-13.1	6,031	-0.22%
2020/12/10	32	71.14	20.1	70.93	70.00	11.9	5,796	0.21%
2020/12/09	17	69.90	28	68.88	70.20	-11	5,449	-0.20%
2020/12/08	2	65.50	0	0.00	65.50	2	4,990	0.04%
2020/12/07	5	65.78	3	67.20	65.20	2	4,955	0.04%
2020/12/04	1	65.50	3	65.80	66.00	-2	4,874	-0.04%
2020/12/03	8	65.68	9	65.87	65.30	-1	4,855	-0.02%
2020/12/02	1	64.70	5	65.00	64.80	-4	4,781	-0.08%
2020/12/01	21	66.18	16	65.86	65.80	5	4,740	0.11%
2020/11/30	8	64.84	0	0.00	64.30	8	4,559	0.18%
2020/11/27	1	64.50	12	64.03	64.30	-11	4,527	-0.24%
2020/11/26	3	63.93	5	63.56	64.30	-2	4,548	-0.04%
2020/11/25	6.1	63.93	5	63.32	63.30	1	4,518	0.02%
2020/11/24	10.1	66.71	8	66.56	65.00	2.1	4,402	0.05%
2020/11/23	3	66.63	1	66.60	66.40	2	4,245	0.05%
2020/11/20	11	67.52	17	67.55	66.10	-6	4,237	-0.14%
2020/11/19	14	65.70	9	65.94	66.40	5	3,957	0.13%
2020/11/18	6	64.17	3	64.37	64.20	3	3,780	0.08%
2020/11/17	1	63.20	4	62.98	62.80	-3	3,707	-0.08%
2020/11/16	1	65.40	2	65.00	64.10	-1	3,670	-0.03%
2020/11/13	5	64.48	5	64.80	64.50	0	3,596	0.00%
2020/11/12	3	65.00	3	65.03	64.20	0	3,501	0.00%
2020/11/11	38	65.31	20	65.23	63.90	18	3,355	0.54%
2020/11/10	7	61.03	17	61.26	61.90	-10	2,916	-0.34%
2020/11/09	4	60.95	6.4	61.59	60.60	-2.4	2,751	-0.09%
2020/11/06	2	61.40	2	60.75	60.10	0	2,648	0.00%
2020/11/05	5	60.20	64	60.39	61.50	-59	2,593	-2.27%
2020/11/04	159	60.48	98	60.04	60.90	61	2,456	2.48%	大買/
2020/11/03	0	0.00	4	58.05	58.70	-4	1,875	-0.21%
2020/11/02	0	0.00	2	53.30	53.40	-2	1,662	-0.12%
2020/10/29	1	52.80	0	0.00	53.10	1	1,875	0.05%
2020/10/27	1	55.40	0	0.00	55.40	1	1,880	0.05%
2020/10/26	0	0.00	2	55.65	55.80	-2	1,880	-0.11%
2020/10/23	0	0.00	7	54.60	55.10	-7	1,865	-0.38%
2020/10/22	7	54.29	0	0.00	54.20	7	1,880	0.37%
2020/10/20	1	55.20	7	55.30	55.30	-6	1,901	-0.32%
2020/10/16	0	0.00	2	55.20	54.10	-2	1,897	-0.11%
2020/10/14	0	0.00	1	54.50	54.00	-1	1,873	-0.05%
2020/10/13	7	53.90	0	0.00	53.70	7	1,865	0.38%
2020/10/06	0	0.00	1	53.50	53.50	-1	1,901	-0.05%
2020/10/05	2	52.85	0	0.00	52.90	2	1,937	0.10%
2020/09/29	0	0.00	5	54.30	52.10	-5	1,989	-0.25%
2020/09/28	1	50.80	1	51.50	51.50	0	2,020	0.00%
2020/09/24	2	51.75	0	0.00	51.70	2	2,058	0.10%
2020/09/22	1	53.70	0	0.00	53.60	1	2,063	0.05%
2020/09/21	1	54.80	0	0.00	54.20	1	2,082	0.05%
2020/09/18	2	56.20	2	56.80	55.40	0	2,081	0.00%
2020/09/17	0	0.00	2	55.85	55.50	-2	2,063	-0.10%
2020/09/16	3	55.60	3	55.67	55.30	0	2,061	0.00%
2020/09/15	0	0.00	1	55.00	55.00	-1	2,007	-0.05%
2020/09/14	1	53.80	0	0.00	54.50	1	2,001	0.05%
2020/09/09	0	0.00	1	53.10	54.30	-1	2,026	-0.05%
2020/09/08	0	0.00	4	54.15	53.70	-4	2,034	-0.20%
2020/09/04	1	52.80	0	0.00	53.90	1	2,070	0.05%
2020/09/03	3	54.73	0	0.00	54.40	3	2,077	0.14%
2020/09/02	0	0.00	3	55.23	54.80	-3	2,096	-0.14%
2020/09/01	1	55.00	5	55.40	55.50	-4	2,127	-0.19%
2020/08/31	1	54.60	0	0.00	54.00	1	2,184	0.05%
2020/08/27	1	53.90	1	54.30	53.70	0	2,341	0.00%
2020/08/26	8	54.13	6	54.07	54.10	2	2,335	0.09%
2020/08/25	2	52.10	1	52.90	52.20	1	2,313	0.04%
2020/08/24	1	51.50	0	0.00	51.80	1	2,307	0.04%
2020/08/21	0	0.00	3	52.00	51.80	-3	2,312	-0.13%
2020/08/19	2	54.20	6	54.10	54.40	-4	2,296	-0.17%
2020/08/17	0	0.00	1	56.00	55.50	-1	2,278	-0.04%
2020/08/14	0	0.00	1	55.30	55.30	-1	2,269	-0.04%
2020/08/13	2	54.90	0	0.00	54.50	2	2,282	0.09%
2020/08/12	3	54.97	2	55.30	55.20	1	2,287	0.04%
2020/08/11	11	56.85	9	56.57	55.80	2	2,272	0.09%
2020/08/10	1	57.20	2	56.65	57.50	-1	2,196	-0.05%
2020/08/07	5	57.54	21	57.69	57.30	-16	2,208	-0.72%
2020/08/06	6	56.57	5	56.20	56.30	1	2,128	0.05%
2020/08/05	14	55.54	0	0.00	56.70	14	2,022	0.69%
2020/08/03	0	0.00	2	50.50	50.50	-2	1,865	-0.11%
2020/07/31	0	0.00	5	50.40	50.10	-5	1,878	-0.27%
2020/07/30	2	49.93	2	50.30	50.30	0	1,916	0.00%
2020/07/29	1	49.50	4	49.70	49.85	-3	2,048	-0.15%
2020/07/28	2	51.75	5	49.98	49.50	-3	2,084	-0.14%
2020/07/27	2	51.30	5	51.50	51.60	-3	2,241	-0.13%
2020/07/24	0	0.00	2	52.10	51.70	-2	2,265	-0.09%
2020/07/23	1	52.60	0	0.00	52.40	1	2,321	0.04%
2020/07/22	0	0.00	1	53.00	53.10	-1	2,402	-0.04%
2020/07/21	1	53.00	0	0.00	51.60	1	2,443	0.04%
2020/07/20	2	51.00	1	51.10	51.10	1	2,519	0.04%
2020/07/15	4	52.28	3	51.70	51.70	1	2,739	0.04%
2020/07/14	3	52.90	3	52.50	52.50	0	2,823	0.00%
2020/07/13	2	54.10	3	54.20	55.10	-1	3,018	-0.03%
2020/07/10	3	54.50	8	54.16	53.90	-5	3,143	-0.16%
2020/07/09	2	55.75	1	55.90	55.90	1	3,138	0.03%
2020/07/08	1	57.90	4	57.20	56.80	-3	3,152	-0.10%
2020/07/07	8	57.83	5	56.38	57.90	3	3,248	0.09%
2020/07/06	0	0.00	26	56.29	56.40	-26	3,367	-0.77%
2020/07/03	3	54.53	2	54.50	54.50	1	3,486	0.03%
2020/07/02	1	54.60	0	0.00	55.00	1	3,551	0.03%
2020/07/01	1	54.60	4	54.40	54.40	-3	3,567	-0.08%
2020/06/30	1	53.00	0	0.00	53.80	1	3,573	0.03%
2020/06/29	3	54.00	0	0.00	53.90	3	3,572	0.08%
2020/06/24	0	0.00	1	55.00	54.90	-1	3,583	-0.03%
2020/06/22	1	55.00	0	0.00	55.00	1	3,655	0.03%
2020/06/19	3	55.87	3	55.47	55.00	0	3,710	0.00%
2020/06/18	1.1	55.90	0	0.00	55.60	1.1	3,736	0.03%
2020/06/17	26.9	55.91	0	0.00	55.40	26.9	3,750	0.72%
2020/06/16	0	0.00	1	55.50	56.00	-1	3,814	-0.03%
2020/06/12	3	54.23	1	54.70	55.40	2	3,913	0.05%
2020/06/11	3	57.67	1	57.20	56.20	2	3,952	0.05%
2020/06/10	6	58.40	2	59.05	58.40	4	3,988	0.10%
2020/06/09	2	59.15	6.3	59.16	58.50	-4.3	4,054	-0.11%
2020/06/08	2	59.30	3	59.00	59.00	-1	4,095	-0.02%
2020/06/05	2	58.80	4	59.55	58.90	-2	4,081	-0.05%
2020/06/04	7	58.61	5	58.70	58.10	2	4,023	0.05%
2020/06/03	3	56.53	2	56.35	56.20	1	3,911	0.03%
2020/06/02	2	55.90	0	0.00	55.80	2	3,911	0.05%
2020/05/29	1	54.70	0	0.00	54.60	1	3,927	0.03%
2020/05/26	1	55.50	0	0.00	54.90	1	4,076	0.02%
2020/05/22	1	54.30	0	0.00	54.30	1	4,210	0.02%
2020/05/20	0	0.00	1	56.40	55.80	-1	4,278	-0.02%
2020/05/19	1	55.70	2	55.05	55.80	-1	4,295	-0.02%
2020/05/18	0	0.00	3	54.57	54.20	-3	4,394	-0.07%
2020/05/15	0	0.00	1	56.20	55.60	-1	4,578	-0.02%
2020/05/14	5	56.90	3	57.70	56.10	2	4,569	0.04%
2020/05/13	6	57.62	4	57.00	58.40	2	4,561	0.04%
2020/05/12	3	57.73	0	0.00	57.90	3	4,570	0.07%
2020/05/11	1	58.20	0	0.00	58.20	1	4,593	0.02%
2020/05/08	4	57.80	1	57.80	57.50	3	4,647	0.06%
2020/05/07	6	58.70	5	59.10	58.70	1	4,641	0.02%
2020/05/06	2	59.00	1	59.30	58.40	1	4,650	0.02%
2020/05/05	11	61.72	15	60.24	59.00	-4	4,665	-0.09%
2020/05/04	13	58.32	6	57.67	58.40	7	4,627	0.15%
2020/04/30	17	60.36	10	60.20	59.80	7	4,720	0.15%
2020/04/29	1	58.20	13	58.11	58.30	-12	4,621	-0.26%
2020/04/28	3	58.10	3	58.23	57.50	0	4,640	0.00%
2020/04/27	11	57.43	0	0.00	57.50	11	4,619	0.24%
2020/04/24	0	0.00	6	57.60	56.50	-6	4,558	-0.13%
2020/04/23	9	56.56	13	57.13	56.50	-4	4,548	-0.09%
2020/04/22	0	0.00	3	56.20	57.20	-3	4,547	-0.07%
2020/04/21	4	55.63	5	55.08	54.80	-1	4,497	-0.02%
2020/04/20	2	56.90	0	0.00	56.90	2	4,586	0.04%
2020/04/17	8	57.04	4	56.60	55.70	4	4,595	0.09%
2020/04/16	8	57.59	8	57.89	57.00	0	4,567	0.00%
2020/04/15	6	55.45	10	55.56	56.90	-4	4,479	-0.09%
2020/04/14	4	51.63	3	51.87	51.80	1	4,516	0.02%
2020/04/13	4	50.73	2	50.60	50.20	2	4,737	0.04%
2020/04/10	3	52.70	4	53.30	51.80	-1	4,886	-0.02%
2020/04/09	35	52.72	38	52.53	51.60	-3	5,264	-0.06%
2020/04/08	9	48.09	3	48.97	50.70	6	5,168	0.12%
2020/04/07	11	45.04	4	45.83	46.10	7	5,205	0.13%
2020/04/06	0	0.00	2	43.30	43.60	-2	5,481	-0.04%
2020/04/01	5	42.10	5	42.50	42.50	0	5,782	0.00%
2020/03/31	6	42.62	0	0.00	42.00	6	6,199	0.10%
2020/03/26	0	0.00	5	41.14	42.05	-5	6,853	-0.07%
2020/03/25	4	42.71	1	42.50	42.00	3	6,947	0.04%
2020/03/24	1	39.90	2	40.35	40.35	-1	6,946	-0.01%
2020/03/23	3	37.02	3	38.10	37.60	0	6,914	0.00%
2020/03/20	2	38.65	6	38.49	38.65	-4	6,902	-0.06%
2020/03/19	6	35.52	7	35.72	35.15	-1	6,846	-0.01%
2020/03/18	2	39.48	0	0.00	39.05	2	6,788	0.03%
2020/03/17	8	41.49	7	41.99	41.00	1	6,745	0.01%
2020/03/16	2	47.00	2	47.40	43.80	0	6,691	0.00%
2020/03/13	13	46.31	13	46.74	47.20	0	6,648	0.00%
2020/03/12	4	52.53	0	0.00	51.30	4	6,626	0.06%
2020/03/10	0	0.00	3	56.67	58.90	-3	6,611	-0.05%
2020/03/09	6	58.63	2	57.40	57.40	4	6,692	0.06%
2020/03/06	3	60.37	1	60.20	60.20	2	6,939	0.03%
2020/03/05	1	61.00	2	60.95	61.20	-1	6,938	-0.01%
2020/03/04	5	60.14	1	60.20	60.20	4	6,922	0.06%
2020/03/03	0	0.00	1	63.30	61.10	-1	6,896	-0.01%
2020/03/02	0	0.00	1	58.80	61.50	-1	6,899	-0.01%
2020/02/27	7	61.14	7	60.69	60.60	0	6,896	0.00%
2020/02/26	8	65.36	2	64.20	64.60	6	6,821	0.09%
2020/02/25	0	0.00	15	66.09	66.70	-15	6,763	-0.22%
2020/02/24	7	65.79	1	66.10	66.10	6	6,677	0.09%
2020/02/21	9	67.33	6	67.63	66.70	3	6,655	0.05%
2020/02/20	3	67.20	2	67.00	67.00	1	6,595	0.02%
2020/02/19	10	67.18	4	67.48	67.60	6	6,554	0.09%
2020/02/18	3	66.73	12	67.23	68.00	-9	6,440	-0.14%
2020/02/17	5	64.78	5	64.82	64.80	0	6,253	0.00%
2020/02/14	0	0.00	1	65.20	65.20	-1	6,305	-0.02%
2020/02/13	8	65.39	1	66.20	64.40	7	6,280	0.11%
2020/02/12	1	65.20	4	65.10	65.50	-3	6,278	-0.05%
2020/02/11	0	0.00	27	65.73	65.20	-27	6,244	-0.43%
2020/02/10	4	62.30	6	63.55	64.00	-2	6,183	-0.03%
2020/02/07	1	63.80	4	64.20	63.60	-3	6,187	-0.05%
2020/02/06	4	64.73	7	64.84	64.50	-3	6,158	-0.05%
2020/02/05	5	64.68	3	64.83	64.00	2	6,112	0.03%
2020/02/04	2	63.60	10	64.14	65.20	-8	6,057	-0.13%
2020/02/03	5	57.40	2	59.65	60.50	3	5,954	0.05%
2020/01/31	11	62.37	6	61.73	61.30	5	5,894	0.08%
2020/01/30	11	63.05	1	62.70	62.40	10	5,865	0.17%
2020/01/20	5	69.76	2	69.65	69.30	3	5,826	0.05%
2020/01/15	3	69.63	0	0.00	69.40	3	5,798	0.05%
2020/01/14	0	0.00	7	70.44	70.50	-7	5,765	-0.12%
2020/01/13	2	67.20	0	0.00	68.30	2	5,727	0.03%
2020/01/10	1	68.50	2	68.30	68.30	-1	5,671	-0.02%
2020/01/09	1	69.20	0	0.00	68.70	1	5,628	0.02%
2020/01/08	11	66.13	17	68.38	68.90	-6	5,564	-0.11%
2020/01/07	15	68.79	10	68.45	67.00	5	5,492	0.09%
2020/01/06	9	73.07	6	72.22	72.50	3	5,285	0.06%
2020/01/03	24	73.42	30	73.07	72.00	-6	5,151	-0.12%
2020/01/02	3	70.73	9	70.73	70.60	-6	4,706	-0.13%
2019/12/31	8	71.64	8	71.66	71.10	0	4,680	0.00%
2019/12/30	47	71.81	53	71.82	72.10	-6	4,579	-0.13%
2019/12/27	17	68.67	5	68.94	69.70	12	4,286	0.28%
2019/12/26	20	68.76	19	68.22	66.90	1	4,099	0.02%
2019/12/25	6	65.33	7	66.46	67.60	-1	4,031	-0.02%
2019/12/24	5	62.70	5	62.14	62.60	0	3,940	0.00%
2019/12/20	4	61.05	8	61.85	60.70	-4	3,944	-0.10%
2019/12/19	7	60.50	6	60.47	60.40	1	3,818	0.03%
2019/12/18	0	0.00	1	59.50	59.50	-1	3,761	-0.03%
2019/12/16	1	59.10	2	59.00	59.50	-1	3,745	-0.03%
2019/12/13	1	58.10	0	0.00	58.10	1	3,737	0.03%
2019/12/12	0	0.00	5	58.80	58.70	-5	3,761	-0.13%
2019/12/09	5	60.72	0	0.00	60.40	5	3,723	0.13%
2019/12/06	0	0.00	10	60.00	60.40	-10	3,669	-0.27%
2019/12/05	22	60.89	20	60.09	60.00	2	3,643	0.05%
2019/12/04	3	60.60	0	0.00	60.00	3	3,623	0.08%
2019/12/03	9	60.78	4	61.15	60.50	5	3,554	0.14%
2019/12/02	15	57.39	0	0.00	57.10	15	3,278	0.46%
2019/11/29	1	57.60	0	0.00	56.70	1	3,289	0.03%
2019/11/28	0	0.00	1	57.20	57.20	-1	3,378	-0.03%
2019/11/27	0	0.00	4	57.68	58.10	-4	3,546	-0.11%
2019/11/26	1	57.80	1	57.20	57.20	0	3,513	0.00%
2019/11/22	2	54.65	0	0.00	55.00	2	3,514	0.06%
2019/11/20	2	55.65	2	55.40	55.40	0	3,538	0.00%
2019/11/15	2	56.50	2	56.80	56.80	0	3,554	0.00%
2019/11/13	1	57.40	2.5	57.84	57.20	-1.5	3,560	-0.04%
2019/11/12	1.5	56.30	0	0.00	55.90	1.5	3,506	0.04%
2019/11/11	7	55.63	1	55.90	54.70	6	3,513	0.17%
2019/11/08	1	57.30	0	0.00	57.30	1	3,494	0.03%
2019/11/07	8	58.04	3	57.50	57.50	5	3,502	0.14%
2019/11/06	2	59.10	1	59.30	58.80	1	3,506	0.03%
2019/11/05	1	58.80	2	58.70	58.70	-1	3,522	-0.03%
2019/11/04	2	59.00	2	58.70	58.70	0	3,549	0.00%
2019/11/01	0	0.00	2	58.60	58.70	-2	3,585	-0.06%
2019/10/28	1	60.90	0	0.00	60.90	1	3,698	0.03%
2019/10/25	0	0.00	2	61.40	61.30	-2	3,693	-0.05%
2019/10/24	2	61.65	1	62.30	62.00	1	3,672	0.03%
2019/10/22	1	61.00	60	60.73	60.70	-59	3,608	-1.63%
2019/10/21	5	61.34	7	61.61	61.50	-2	3,595	-0.06%
2019/10/18	1	60.10	0	0.00	59.70	1	3,504	0.03%
2019/10/17	0	0.00	1	59.00	59.90	-1	3,499	-0.03%
2019/10/16	2	60.20	0	0.00	59.40	2	3,496	0.06%
2019/10/15	30	62.10	6	62.42	61.20	24	3,445	0.70%
2019/10/09	1	61.00	0	0.00	60.80	1	3,319	0.03%
2019/10/08	0	0.00	20	60.40	59.80	-20	3,280	-0.61%
2019/10/07	4	61.15	0	0.00	60.50	4	3,234	0.12%
2019/10/04	31	61.95	1	61.80	60.40	30	3,199	0.94%
2019/10/03	1	60.20	1	60.00	60.30	0	3,164	0.00%
2019/10/02	2	60.80	1	61.00	60.80	1	3,158	0.03%
2019/10/01	5	62.00	37	63.22	61.70	-32	3,055	-1.05%
2019/09/27	16	58.57	14	58.84	59.70	2	2,837	0.07%
2019/09/26	1	57.20	5	56.98	56.80	-4	2,554	-0.16%
2019/09/24	1	54.60	0	0.00	54.50	1	2,353	0.04%
2019/09/20	0	0.00	3	54.40	54.40	-3	2,380	-0.13%
2019/09/18	1	54.70	0	0.00	54.60	1	2,424	0.04%
2019/09/06	3	54.63	0	0.00	54.40	3	2,813	0.11%
2019/09/05	5	56.12	3	56.40	55.40	2	2,799	0.07%
2019/09/04	0	0.00	6	55.10	55.00	-6	2,758	-0.22%
2019/09/02	4	56.55	0	0.00	55.70	4	2,768	0.14%
2019/08/30	1	54.30	10	55.16	55.50	-9	2,728	-0.33%
2019/08/29	1	50.50	2	50.80	50.80	-1	2,588	-0.04%
2019/08/28	2	50.60	2	51.00	51.00	0	2,681	0.00%
2019/08/27	2	49.95	0	0.00	49.95	2	2,687	0.07%
2019/08/26	3	50.60	4	51.35	50.40	-1	2,699	-0.04%
2019/08/23	1	53.40	0	0.00	53.40	1	2,700	0.04%
2019/08/19	0	0.00	1	54.90	54.90	-1	2,962	-0.03%
2019/08/16	0	0.00	2	53.30	53.30	-2	3,011	-0.07%
2019/08/14	4	54.23	0	0.00	53.90	4	3,327	0.12%
2019/08/13	2	54.05	0	0.00	54.10	2	3,330	0.06%
2019/08/12	4	54.88	4	55.30	55.30	0	3,338	0.00%
2019/08/08	1	55.30	3	54.93	54.80	-2	3,355	-0.06%
2019/08/07	2	54.60	3	55.23	54.10	-1	3,384	-0.03%
2019/08/06	3	56.17	4	55.75	56.70	-1	3,379	-0.03%
2019/08/05	3	59.67	4	59.00	58.70	-1	3,380	-0.03%
2019/08/01	1	63.00	1	63.00	63.00	0	3,399	0.00%
2019/07/31	0	0.00	1	62.80	62.80	-1	3,433	-0.03%
2019/07/30	7	63.91	6	63.95	63.30	1	3,413	0.03%
2019/07/29	2	62.10	2	61.70	61.50	0	3,285	0.00%
2019/07/22	2	60.25	0	0.00	60.20	2	3,426	0.06%
2019/07/17	1	62.40	2	62.70	62.40	-1	3,486	-0.03%
2019/07/15	4	62.33	1	62.60	62.70	3	3,559	0.08%
2019/07/12	2	63.40	1	63.30	63.60	1	3,669	0.03%
2019/07/11	1	63.60	0	0.00	63.30	1	3,844	0.03%
2019/07/10	1	63.70	0	0.00	63.70	1	3,869	0.03%
2019/07/09	3	67.13	0	0.00	67.10	3	3,870	0.08%
2019/07/08	2	68.60	0	0.00	68.30	2	3,891	0.05%
2019/07/05	8	70.26	0	0.00	70.30	8	4,010	0.20%
2019/07/04	0	0.00	1	70.00	70.10	-1	4,133	-0.02%
2019/07/03	1	68.10	4	68.80	68.10	-3	4,279	-0.07%
2019/07/02	0	0.00	4	68.08	67.70	-4	4,259	-0.09%
2019/07/01	0	0.00	13	67.72	67.80	-13	4,317	-0.30%
2019/06/28	5	66.56	0	0.00	66.50	5	4,294	0.12%
2019/06/27	0	0.00	2	67.10	66.60	-2	4,358	-0.05%
2019/06/26	2	66.70	2	66.50	66.60	0	4,468	0.00%
2019/06/25	2	66.30	0	0.00	66.30	2	4,476	0.04%
2019/06/24	3	67.57	8	67.30	67.60	-5	4,471	-0.11%
2019/06/20	14	67.12	57	67.42	66.50	-43	4,435	-0.97%
2019/06/19	3	64.43	6	64.33	64.50	-3	4,492	-0.07%
2019/06/18	2	63.60	1	64.40	63.60	1	4,496	0.02%
2019/06/17	21	64.36	2	64.90	64.90	19	4,512	0.42%
2019/06/14	32	63.97	1	63.50	63.50	31	4,501	0.69%
2019/06/13	2	62.85	1	62.70	62.40	1	4,489	0.02%
2019/06/12	1	62.80	0	0.00	62.90	1	4,576	0.02%
2019/06/06	8	62.16	5	61.80	61.80	3	4,652	0.06%
2019/06/05	1	65.50	0	0.00	64.10	1	4,644	0.02%
2019/06/04	1	66.40	31	66.19	65.10	-30	4,667	-0.64%
2019/06/03	0	0.00	1	64.10	64.40	-1	4,618	-0.02%
2019/05/31	34	64.26	6	64.12	63.80	28	4,631	0.60%
2019/05/30	2	63.60	2	63.40	63.90	0	4,632	0.00%
2019/05/29	3	62.57	2	62.80	63.50	1	4,663	0.02%
2019/05/28	3	63.37	1	64.30	62.70	2	4,810	0.04%
2019/05/27	1	66.50	4	66.58	65.20	-3	4,898	-0.06%
2019/05/23	5	65.18	3	65.83	64.10	2	5,218	0.04%
2019/05/22	2	66.30	21	66.83	65.90	-19	5,268	-0.36%
2019/05/21	26	65.73	11	64.70	66.00	15	5,385	0.28%
2019/05/20	1	62.70	0	0.00	61.40	1	5,363	0.02%
2019/05/17	2	61.65	3	61.60	61.60	-1	5,665	-0.02%
2019/05/16	1	62.00	0	0.00	61.40	1	5,849	0.02%
2019/05/15	0	0.00	1	63.00	63.50	-1	6,244	-0.02%
2019/05/14	4	58.35	5	59.22	60.40	-1	6,722	-0.01%
2019/05/13	6	61.40	3	62.00	60.10	3	6,998	0.04%
2019/05/10	2	63.35	0	0.00	62.70	2	6,989	0.03%
2019/05/09	6	64.90	1	66.40	63.60	5	6,969	0.07%
2019/05/08	5	66.42	0	0.00	66.20	5	6,954	0.07%
2019/05/06	0	0.00	4	69.10	68.20	-4	7,101	-0.06%
2019/05/03	1	70.10	0.5	71.00	71.00	0.5	7,100	0.01%
2019/05/02	1	69.80	0	0.00	70.00	1	7,104	0.01%
2019/04/30	2	68.50	1	68.00	69.70	1	7,143	0.01%
2019/04/29	5	69.90	2	68.65	69.00	3	7,263	0.04%
2019/04/25	4	72.15	2	72.20	72.90	2	7,294	0.03%
2019/04/24	1	73.00	1	73.20	73.20	0	7,325	0.00%
2019/04/23	3	74.60	6	74.65	73.60	-3	7,418	-0.04%
2019/04/22	5	76.20	4	75.93	75.70	1	7,419	0.01%
2019/04/19	3	75.93	3	76.27	76.00	0	7,626	0.00%
2019/04/18	34	78.07	60	77.82	75.60	-26	7,724	-0.34%
2019/04/17	31	76.66	97	77.32	76.80	-66	7,822	-0.84%
2019/04/16	1	75.70	0	0.00	75.70	1	7,674	0.01%
2019/04/15	1	75.60	1	75.40	75.60	0	7,676	0.00%
2019/04/12	1	75.40	0	0.00	75.00	1	7,733	0.01%
2019/04/11	12	77.74	33	78.91	76.60	-21	7,723	-0.27%
2019/04/10	66	77.70	3	77.60	76.80	63	7,584	0.83%
2019/04/09	41	77.71	27	76.46	76.60	14	7,474	0.19%
2019/04/08	1	73.60	0	0.00	73.60	1	7,278	0.01%
2019/04/03	3	73.30	9	74.12	74.40	-6	7,305	-0.08%
2019/04/02	1	72.80	0	0.00	72.60	1	7,269	0.01%
2019/04/01	7	73.19	7	73.24	73.20	0	7,294	0.00%
2019/03/29	37	75.30	24	74.89	74.00	13	7,264	0.18%
2019/03/28	1	73.60	6	73.10	73.10	-5	7,276	-0.07%
2019/03/27	20	73.49	21	73.06	73.40	-1	7,382	-0.01%
2019/03/26	23	72.78	12	72.98	72.30	11	7,429	0.15%
2019/03/25	7	72.87	6	73.10	72.00	1	7,489	0.01%
2019/03/22	17	75.02	22	74.93	74.70	-5	7,512	-0.07%
2019/03/21	2	72.70	5	72.66	72.80	-3	7,397	-0.04%
2019/03/20	1	72.20	2	72.20	72.30	-1	7,516	-0.01%
2019/03/19	0	0.00	2	71.45	71.30	-2	7,632	-0.03%
2019/03/18	1	72.30	0	0.00	71.90	1	7,771	0.01%
2019/03/15	15	72.67	6	72.17	71.60	9	7,938	0.11%
2019/03/14	1	70.70	2	72.50	71.00	-1	8,057	-0.01%
2019/03/13	2	71.65	0	0.00	71.90	2	8,353	0.02%
2019/03/12	11	71.51	13	72.68	71.70	-2	8,516	-0.02%
2019/03/11	11	70.82	11	70.65	71.50	0	8,893	0.00%
2019/03/08	3	69.10	3	69.53	69.60	0	8,968	0.00%
2019/03/07	3	69.87	1	69.70	70.50	2	9,192	0.02%
2019/03/06	15	72.77	14	73.26	72.40	1	9,738	0.01%
2019/03/05	2	72.75	1	73.20	72.20	1	10,232	0.01%
2019/03/04	21	73.52	21	72.68	73.60	0	10,311	0.00%
2019/02/27	40	72.63	21	72.15	71.80	19	10,333	0.18%
2019/02/26	12	78.67	17	76.97	76.30	-5	10,247	-0.05%
2019/02/25	36	77.61	20	76.65	76.50	16	10,412	0.15%
2019/02/22	25	78.56	9	79.51	77.10	16	10,600	0.15%
2019/02/21	18	77.26	19	76.78	78.10	-1	10,469	-0.01%
2019/02/20	35	77.49	28	77.90	76.70	7	10,503	0.07%
2019/02/19	24	76.82	21	76.89	76.10	3	10,694	0.03%
2019/02/18	5	76.76	5	77.34	76.60	0	10,690	0.00%
2019/02/15	39	74.66	9	73.47	73.60	30	10,588	0.28%
2019/02/14	107	77.16	35	76.33	76.40	72	10,592	0.68%	大買/
2019/02/13	44	73.67	48	74.68	75.90	-4	10,412	-0.04%
2019/02/12	9	65.94	21	66.14	69.00	-12	10,240	-0.12%
2019/01/30	0	0.00	1	61.90	61.90	-1	10,752	-0.01%
2019/01/28	35	64.17	24	64.18	62.80	11	11,318	0.10%
2019/01/25	1	63.80	6	63.65	63.30	-5	11,926	-0.04%
2019/01/24	1	62.70	1	62.50	62.00	0	12,113	0.00%
2019/01/23	6	62.27	8	62.35	62.50	-2	12,250	-0.02%
2019/01/22	7	62.99	6	63.45	62.60	1	12,402	0.01%
2019/01/21	11	64.52	21	64.60	63.70	-10	12,520	-0.08%
2019/01/18	15	61.99	16	61.94	62.20	-1	12,571	-0.01%
2019/01/17	6	62.42	8	62.54	61.20	-2	12,676	-0.02%
2019/01/16	4	61.80	0	0.00	61.80	4	12,751	0.03%
2019/01/15	37	62.10	27	61.99	61.90	10	12,833	0.08%
2019/01/14	5	60.50	5	61.00	60.80	0	12,870	0.00%
2019/01/11	16	61.86	17	62.81	61.00	-1	13,041	-0.01%
2019/01/10	4	61.40	4	61.30	60.60	0	12,973	0.00%
2019/01/09	27	62.24	63	60.33	61.90	-36	13,042	-0.28%
2019/01/08	1	56.60	1	56.40	57.30	0	13,120	0.00%
2019/01/07	0	0.00	2	56.55	56.60	-2	13,515	-0.01%
2019/01/04	8	54.95	15	55.25	54.90	-7	13,604	-0.05%
2019/01/03	8	58.59	11	58.84	57.10	-3	13,685	-0.02%
2019/01/02	4	59.50	2	59.50	59.00	2	13,958	0.01%
2018/12/28	6	60.40	3	60.53	59.90	3	14,233	0.02%
2018/12/27	8	60.99	6	61.30	60.50	2	14,413	0.01%
2018/12/26	5	60.88	6	60.58	59.00	-1	14,462	-0.01%
2018/12/25	7	59.99	3	60.23	60.10	4	14,485	0.03%
2018/12/24	21	61.70	21	62.19	62.10	0	14,527	0.00%
2018/12/22	3	61.70	2	62.00	61.30	1	14,512	0.01%
2018/12/21	7	60.66	16	61.14	63.00	-9	14,582	-0.06%
2018/12/20	12	61.45	8	62.14	60.00	4	14,517	0.03%
2018/12/19	45	65.11	16	64.95	63.60	29	14,507	0.20%
2018/12/18	19	64.26	15	64.14	63.90	4	14,503	0.03%
2018/12/17	6	65.40	8	65.90	65.60	-2	14,519	-0.01%
2018/12/14	19	64.98	14	65.04	65.50	5	14,576	0.03%
2018/12/13	37	67.95	37	67.62	67.10	0	14,561	0.00%
2018/12/12	17	68.78	14	68.63	68.80	3	14,521	0.02%
2018/12/11	24	67.48	23	67.84	66.70	1	14,434	0.01%
2018/12/10	20	64.85	24	65.23	67.20	-4	14,491	-0.03%
2018/12/07	16	69.41	15	68.83	69.70	1	14,415	0.01%
2018/12/06	20	69.04	27	67.93	67.30	-7	14,448	-0.05%
2018/12/05	10	72.86	9	73.56	73.00	1	14,263	0.01%
2018/12/04	21	76.72	11	76.34	75.50	10	14,275	0.07%
2018/12/03	7	75.80	9	75.01	76.40	-2	14,102	-0.01%
2018/11/30	21	69.60	25	69.46	69.50	-4	14,155	-0.03%
2018/11/29	51	67.78	44	68.55	68.10	7	14,093	0.05%
2018/11/28	8	63.25	20	62.74	65.30	-12	13,716	-0.09%
2018/11/27	4	58.75	11	59.02	59.40	-7	13,348	-0.05%
2018/11/26	18	58.63	18	58.57	58.60	0	13,347	0.00%
2018/11/23	9	57.50	5	57.80	57.80	4	13,458	0.03%
2018/11/22	57	60.23	58	58.59	57.00	-1	13,528	-0.01%
2018/11/21	13	58.98	14	59.11	59.40	-1	13,579	-0.01%
2018/11/20	20	57.67	24	58.02	57.30	-4	13,537	-0.03%
2018/11/19	32	57.19	59	57.05	57.10	-27	13,560	-0.20%
2018/11/16	66	57.52	59	57.04	56.40	7	13,824	0.05%
2018/11/15	24	54.62	21	54.82	55.00	3	13,509	0.02%
2018/11/14	19	55.27	8	54.85	54.00	11	13,510	0.08%
2018/11/13	20	54.75	11	54.39	55.10	9	13,492	0.07%
2018/11/12	18	55.81	5	55.40	55.60	13	13,591	0.10%
2018/11/09	19	56.68	21	57.33	57.70	-2	13,746	-0.01%
2018/11/08	61	59.74	45	58.56	56.20	16	13,654	0.12%
2018/11/07	3	54.37	2	55.80	58.80	1	13,455	0.01%
2018/11/06	37	56.45	36	55.43	53.50	1	13,424	0.01%
2018/11/05	41	56.68	47	56.82	58.00	-6	13,464	-0.04%
2018/11/02	32	58.20	41	57.74	56.40	-9	13,495	-0.07%
2018/11/01	26	51.51	37	52.43	54.60	-11	13,223	-0.08%
2018/10/31	5	48.04	15	48.58	49.65	-10	13,172	-0.08%
2018/10/30	24	46.09	19	46.56	45.15	5	13,202	0.04%
2018/10/29	45	48.67	46	48.95	48.30	-1	13,405	-0.01%
2018/10/26	26	48.67	31	49.17	49.05	-5	13,523	-0.04%
2018/10/25	10	48.73	15	48.53	47.80	-5	13,503	-0.04%
2018/10/24	6	53.80	3	54.20	53.00	3	13,826	0.02%
2018/10/23	22	56.47	16	55.72	54.70	6	13,862	0.04%
2018/10/22	12	56.23	9	57.58	58.40	3	13,929	0.02%
2018/10/19	23	55.61	30	56.26	57.90	-7	14,209	-0.05%
2018/10/18	34	58.03	39	57.83	58.00	-5	14,162	-0.04%
2018/10/17	17	58.75	17	58.03	56.90	0	14,390	0.00%
2018/10/16	26	58.08	20	58.08	57.80	6	14,596	0.04%
2018/10/15	21	57.13	17	57.89	57.80	4	14,590	0.03%
2018/10/12	2	52.20	18	51.99	54.90	-16	14,413	-0.11%
2018/10/11	22	50.24	19	50.83	49.95	3	14,518	0.02%
2018/10/09	11	55.75	16	55.39	55.50	-5	14,567	-0.03%
2018/10/08	19	56.78	14	57.63	56.10	5	14,440	0.03%
2018/10/05	29	62.69	8	64.01	61.90	21	14,459	0.15%
2018/10/04	9	69.53	8	69.29	68.70	1	14,508	0.01%
2018/10/03	10	72.36	13	75.04	70.00	-3	14,560	-0.02%
2018/10/02	10	77.67	6	77.82	75.80	4	14,654	0.03%
2018/10/01	17	76.43	5	76.26	76.30	12	14,752	0.08%
2018/09/28	4	77.75	4	77.98	76.50	0	15,013	0.00%
2018/09/27	4	78.85	15	78.71	77.70	-11	15,134	-0.07%
2018/09/26	10	81.08	23	81.23	80.30	-13	15,307	-0.08%
2018/09/25	6	79.35	10	80.43	79.60	-4	15,622	-0.03%
2018/09/21	6	78.92	12	79.39	79.90	-6	15,790	-0.04%
2018/09/20	27	78.67	33	78.12	77.40	-6	15,855	-0.04%
2018/09/19	10	80.80	9	79.46	78.00	1	15,957	0.01%
2018/09/18	17	81.02	6	80.53	80.30	11	15,856	0.07%
2018/09/17	6	83.70	4	83.68	83.60	2	15,751	0.01%
2018/09/14	15	83.17	22	83.40	84.40	-7	15,694	-0.04%
2018/09/13	6	82.48	9	82.68	80.50	-3	15,481	-0.02%
2018/09/12	8	82.81	5	81.72	81.80	3	15,370	0.02%
2018/09/11	13	88.98	7	89.07	86.60	6	15,159	0.04%
2018/09/10	7	89.03	9	89.02	88.40	-2	15,010	-0.01%
2018/09/07	20	88.20	10	89.39	88.60	10	14,819	0.07%
2018/09/06	15	92.71	8	93.41	91.00	7	14,583	0.05%
2018/09/05	3	94.97	7	94.76	93.50	-4	14,461	-0.03%
2018/09/04	7	91.31	11	92.95	93.50	-4	14,730	-0.03%
2018/09/03	18	90.92	5	91.52	90.80	13	14,981	0.09%
2018/08/31	7	97.81	4	97.93	97.50	3	15,276	0.02%
2018/08/30	37.5	98.75	40	98.51	98.80	-2.5	15,272	-0.02%
2018/08/29	4	97.30	4	98.25	97.20	0	15,241	0.00%
2018/08/28	35	96.87	39	96.97	96.00	-4	15,145	-0.03%
2018/08/27	6	90.30	20	93.65	95.80	-14	14,889	-0.09%
2018/08/24	6	87.50	16	87.28	87.10	-10	14,728	-0.07%
2018/08/23	22	87.75	19	86.82	85.00	3	14,686	0.02%
2018/08/22	15	93.01	17	92.85	91.80	-2	14,458	-0.01%
2018/08/21	10	94.69	9	95.44	94.50	1	14,496	0.01%
2018/08/20	45	95.18	45	94.26	96.00	0	14,706	0.00%
2018/08/17	55	97.72	48	97.62	93.20	7	14,600	0.05%
2018/08/16	26	98.28	48	97.31	96.50	-22	14,343	-0.15%
2018/08/15	22	94.09	19	94.44	93.70	3	14,006	0.02%
2018/08/14	42	95.53	63	95.93	99.10	-21	13,826	-0.15%
2018/08/13	72	93.87	49	96.54	91.40	23	13,564	0.17%
2018/08/10	31	105.73	26	104.87	101.50	5	13,345	0.04%
2018/08/09	56	111.21	56	111.68	111.00	0	13,078	0.00%
2018/08/08	41	115.88	39	114.31	111.00	2	12,792	0.02%
2018/08/07	16	110.03	18	111.56	116.50	-2	12,515	-0.02%
2018/08/06	42	108.35	42	108.24	106.00	0	12,378	0.00%
2018/08/03	60	106.48	71.1	104.97	108.50	-11.1	12,942	-0.09%
2018/08/02	67	107.07	55	104.05	104.50	12	13,054	0.09%
2018/08/01	67	113.25	59	113.86	112.00	8	13,076	0.06%
2018/07/31	23	111.17	27	112.22	113.50	-4	13,251	-0.03%
2018/07/30	33	117.06	13	118.31	112.50	20	13,021	0.15%
2018/07/27	20	125.88	12	126.00	125.00	8	13,037	0.06%
2018/07/26	35	122.46	42	122.14	125.00	-7	12,983	-0.05%
2018/07/25	27	113.80	34	114.51	116.00	-7	12,712	-0.06%
2018/07/24	32	112.50	14	113.32	114.50	18	12,613	0.14%
2018/07/23	21	107.74	21	108.10	112.00	0	12,326	0.00%
2018/07/20	25	109.12	25	109.28	102.00	0	11,957	0.00%
2018/07/19	36	113.65	39	113.53	113.00	-3	11,726	-0.03%
2018/07/18	24	122.04	17	119.41	114.50	7	11,576	0.06%
2018/07/17	25	124.88	20	125.05	126.00	5	11,432	0.04%
2018/07/16	29	133.00	13	134.08	129.00	16	11,294	0.14%
2018/07/13	20	140.33	21	141.19	137.00	-1	11,314	-0.01%
2018/07/12	25	130.94	53.3	132.62	141.50	-28.3	11,102	-0.25%
2018/07/11	19	131.53	8	130.63	129.00	11	11,253	0.10%
2018/07/10	8	132.69	9	132.78	137.00	-1	11,309	-0.01%
2018/07/09	10	129.60	23	130.67	127.00	-13	11,156	-0.12%
2018/07/06	33	126.14	35	128.24	124.00	-2	11,024	-0.02%
2018/07/05	21	133.43	16	133.03	127.00	5	10,757	0.05%
2018/07/04	15	134.27	23	132.61	135.50	-8	10,634	-0.08%
2018/07/03	31	135.69	19	135.34	135.00	12	10,392	0.12%
2018/07/02	2	123.00	9	127.11	130.00	-7	9,974	-0.07%
2018/06/29	7	119.07	14	119.11	118.50	-7	9,761	-0.07%
2018/06/28	18	116.03	17	114.59	113.50	1	9,638	0.01%
2018/06/27	10	113.00	2	112.50	113.50	8	9,556	0.08%
2018/06/26	1	107.00	1	108.50	108.50	0	9,576	0.00%
2018/06/25	0	0.00	1	105.00	103.50	-1	9,658	-0.01%
2018/06/22	1	99.00	5	97.00	99.00	-4	9,813	-0.04%
2018/06/20	15	97.70	1	97.70	98.00	14	10,072	0.14%
2018/06/14	3	104.00	0	0.00	111.50	3	10,494	0.03%
2018/06/13	18	107.92	4	106.00	106.00	14	10,469	0.13%
2018/06/12	26	122.04	26	121.90	117.50	0	10,462	0.00%
2018/06/11	51	117.39	68	118.82	121.50	-17	10,078	-0.17%
2018/06/08	22	105.57	18	107.64	110.50	4	9,620	0.04%
2018/06/07	12	97.82	12	100.28	100.50	0	9,151	0.00%
2018/06/06	4	86.70	5	89.94	91.40	-1	9,048	-0.01%
2018/06/05	13	83.11	8	82.46	83.10	5	8,885	0.06%
2018/06/04	24	84.77	14	83.85	83.80	10	8,791	0.11%
2018/06/01	10	80.60	13	81.64	81.60	-3	8,678	-0.03%
2018/05/31	18	83.84	13	84.83	80.50	5	8,610	0.06%
2018/05/30	29	84.56	24	84.43	82.90	5	8,463	0.06%
2018/05/29	14	89.74	18	88.72	87.50	-4	8,294	-0.05%
2018/05/28	23	85.62	21	86.99	88.30	2	8,104	0.02%
2018/05/25	2	80.75	4	82.80	83.20	-2	7,759	-0.03%
2018/05/24	1	77.00	0	0.00	77.80	1	7,697	0.01%
2018/05/23	4	76.28	0	0.00	76.00	4	7,684	0.05%
2018/05/22	4	81.55	5	81.50	81.00	-1	7,632	-0.01%
2018/05/21	2	76.00	8	76.00	79.20	-6	7,568	-0.08%
2018/05/18	1.1	74.12	3	74.30	72.00	-1.9	7,525	-0.03%
2018/05/17	5.4	71.60	2	72.80	71.60	3.4	7,472	0.05%
2018/05/16	3	80.83	2	80.00	79.50	1	7,454	0.01%
2018/05/15	2	84.80	2	82.50	83.00	0	7,414	0.00%
2018/05/14	8	81.94	5	83.22	82.50	3	7,340	0.04%
2018/05/11	23	84.73	8	81.83	78.10	15	7,240	0.21%
2018/05/10	11	79.03	10	79.23	81.90	1	6,556	0.02%
2018/05/09	12	71.55	20	70.84	74.50	-8	6,089	-0.13%
2018/05/08	23	66.68	11	66.89	67.80	12	5,792	0.21%
2018/05/07	2	61.80	1	64.00	64.90	1	5,424	0.02%
2018/05/04	1	61.40	2	59.70	59.00	-1	5,194	-0.02%
2018/05/03	5	56.14	3	55.60	58.30	2	5,012	0.04%
2018/05/02	0	0.00	62	56.06	58.10	-62	4,902	-1.26%
2018/04/30	1	53.20	0	0.00	53.10	1	4,896	0.02%
2018/04/27	0	0.00	1	55.00	55.60	-1	4,914	-0.02%
2018/04/26	1	53.00	0	0.00	51.00	1	4,957	0.02%
2018/04/25	61	52.53	5	52.50	52.40	56	4,934	1.13%
2018/04/24	1	54.10	1	54.70	53.80	0	4,885	0.00%
2018/04/23	2	58.75	3	58.73	58.00	-1	4,803	-0.02%
2018/04/20	2	57.85	2	57.60	57.10	0	4,745	0.00%
2018/04/19	5	59.38	5	59.44	58.60	0	4,687	0.00%
2018/04/18	2	57.65	1	57.80	57.80	1	4,472	0.02%
2018/04/17	7	58.06	7	57.37	56.70	0	4,396	0.00%
2018/04/16	12	56.28	3	56.23	58.00	9	4,006	0.22%
2018/04/13	1	53.00	0	0.00	52.80	1	3,838	0.03%
2018/04/12	0	0.00	51	54.02	52.80	-51	3,967	-1.29%
2018/04/10	3	53.13	4	53.55	53.40	-1	4,108	-0.02%
2018/04/09	1	51.20	0	0.00	51.00	1	4,150	0.02%
2018/04/02	8	51.30	0	0.00	51.20	8	4,176	0.19%
2018/03/31	44	50.85	0	0.00	51.00	44	4,171	1.05%
2018/03/30	2	54.10	0	0.00	51.60	2	4,201	0.05%
2018/03/27	1	52.20	56	52.41	54.70	-55	4,394	-1.25%
2018/03/26	4	50.45	0	0.00	50.00	4	4,284	0.09%
2018/03/23	2	49.20	5	50.28	50.40	-3	4,280	-0.07%
2018/03/22	2	50.75	2	51.15	51.00	0	4,205	0.00%
2018/03/21	2	47.28	0	0.00	48.10	2	4,166	0.05%
2018/03/20	0	0.00	1	45.30	45.05	-1	4,033	-0.02%
2018/03/16	51	44.78	0	0.00	44.30	51	3,940	1.29%
2018/03/09	2	42.50	0	0.00	42.50	2	3,900	0.05%
2018/03/07	1	42.90	0	0.00	42.70	1	3,925	0.03%
2018/03/05	0	0.00	2	45.00	43.65	-2	4,016	-0.05%
2018/03/02	0	0.00	10	43.65	43.65	-10	4,049	-0.25%
2018/02/26	0	0.00	3	43.48	43.50	-3	4,529	-0.07%
2018/02/23	1	43.80	0	0.00	43.15	1	4,519	0.02%
2018/02/21	0	0.00	9	43.30	44.00	-9	4,575	-0.20%
2018/02/12	0	0.00	16	41.96	42.00	-16	4,573	-0.35%
2018/02/06	4	41.68	0	0.00	40.30	4	4,610	0.09%
2018/01/30	2	43.70	0	0.00	43.90	2	4,491	0.04%
2018/01/26	0	0.00	9	43.30	43.30	-9	4,482	-0.20%
2018/01/22	0	0.00	2	44.20	45.95	-2	4,281	-0.05%
2018/01/18	0	0.00	1	41.60	41.60	-1	4,152	-0.02%
2018/01/09	0	0.00	4	42.04	43.80	-4	4,210	-0.09%
2018/01/08	1	44.90	3	45.20	44.70	-2	4,152	-0.05%
2018/01/05	0	0.00	2	41.20	43.40	-2	4,013	-0.05%
2018/01/04	3	41.67	5	41.89	41.55	-2	3,936	-0.05%
2018/01/03	1	40.30	13	40.20	40.85	-12	3,841	-0.31%