信昌電 (6173)-凱基-板橋券商分點個股進出

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
46.60
漲跌
▼0.05
漲幅
-0.11%
成交量
426張
產業
上櫃電子零組件類股▲0.23%
516人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	2	47.65	47.20	-2	814	-0.25%
2024/05/07	1	47.10	0	0.00	47.80	1	795	0.13%
2024/05/06	3	48.85	2	49.45	48.05	1	770	0.13%
2024/05/03	0	0.00	2	48.45	49.05	-2	593	-0.34%
2024/04/26	0	0.00	3	43.43	43.50	-3	546	-0.55%
2024/04/18	0	0.00	1	43.60	43.85	-1	645	-0.15%
2024/04/17	0	0.00	1	43.95	43.70	-1	645	-0.15%
2024/04/11	0	0.00	4	45.95	45.95	-4	649	-0.62%
2024/04/08	3	47.73	2	47.68	47.20	1	648	0.15%
2024/04/02	4	47.35	2	47.30	47.30	2	628	0.32%
2024/03/06	0	0.00	4	46.90	46.50	-4	790	-0.51%
2024/03/04	2	46.05	0	0.00	46.00	2	1,126	0.18%
2024/03/01	2	46.75	0	0.00	46.50	2	1,243	0.16%
2024/02/27	0	0.00	2.7	45.17	45.35	-2.7	1,365	-0.20%
2024/02/19	2	46.80	0	0.00	46.80	2	1,370	0.15%
2024/01/26	2	46.45	0	0.00	45.70	2	1,504	0.13%
2024/01/24	1.5	47.53	0	0.00	47.10	1.5	1,626	0.09%
2024/01/18	0	0.00	1	46.95	47.60	-1	1,585	-0.06%
2024/01/17	0	0.00	1	47.45	46.50	-1	1,555	-0.06%
2024/01/16	1	45.80	0	0.00	45.80	1	1,519	0.07%
2024/01/09	4	46.35	0	0.00	45.85	4	1,522	0.26%
2024/01/08	6	46.53	0	0.00	46.25	6	1,517	0.40%
2024/01/04	1	47.10	0	0.00	46.90	1	1,513	0.07%
2024/01/03	3	47.80	0	0.00	47.60	3	1,511	0.20%
2024/01/02	1	48.60	0	0.00	48.60	1	1,503	0.07%
2023/12/26	1	48.70	0	0.00	48.95	1	1,500	0.07%
2023/12/18	0	0.00	0.8	51.47	50.60	-0.8	1,478	-0.05%
2023/12/13	1	50.60	0	0.00	50.80	1	1,446	0.07%
2023/12/12	0.2	51.80	0	0.00	50.80	0.2	1,445	0.01%
2023/12/11	1	52.10	0	0.00	51.80	1	1,438	0.07%
2023/12/08	8	51.60	8	52.35	51.70	0	1,428	0.00%
2023/12/07	0	0.00	2	53.70	51.90	-2	1,423	-0.14%
2023/12/05	3.1	52.45	0	0.00	52.10	3.1	1,405	0.22%
2023/12/01	0	0.00	5	54.52	54.60	-5	1,404	-0.36%
2023/11/30	2	54.50	3	54.50	54.50	-1	1,446	-0.07%
2023/11/29	5	54.04	4.5	54.59	54.80	0.5	1,577	0.03%
2023/11/28	5	51.62	9.4	50.77	52.50	-4.4	1,449	-0.30%
2023/11/27	0	0.00	1	48.90	49.00	-1	1,337	-0.07%
2023/11/24	6	49.12	1	48.25	48.55	5	1,305	0.38%
2023/11/17	1	46.20	0	0.00	46.05	1	1,293	0.08%
2023/11/15	0.1	46.55	0	0.00	45.60	0.1	1,304	0.01%
2023/11/13	1	46.00	0	0.00	45.75	1	1,326	0.08%
2023/11/03	0	0.00	3	48.05	48.10	-3	1,258	-0.24%
2023/11/02	1	47.25	2	47.25	46.85	-1	1,214	-0.08%
2023/11/01	3	46.35	3	46.65	45.75	0	1,159	0.00%
2023/10/25	0	0.00	0.1	45.60	45.35	-0.1	1,090	-0.01%
2023/10/24	0	0.00	0.1	45.40	45.65	-0.1	1,089	-0.01%
2023/10/20	0.1	43.40	0	0.00	43.50	0.1	1,092	0.00%
2023/10/19	0.1	44.10	0	0.00	44.25	0.1	1,099	0.00%
2023/10/11	0.2	44.62	0	0.00	44.00	0.2	1,129	0.02%
2023/10/06	0	44.70	0	0.00	44.60	0	1,134	0.00%
2023/09/26	0	0.00	1	47.25	45.55	-1	1,188	-0.08%
2023/09/25	1	46.20	1	46.20	46.05	0	1,186	0.00%
2023/09/21	1	45.90	1	45.45	45.60	0	1,187	0.00%
2023/09/20	0.1	47.00	1	48.30	46.65	-0.9	1,178	-0.08%
2023/09/19	2.1	48.89	0	0.00	48.50	2.1	1,160	0.18%
2023/09/18	2	49.50	3	50.07	50.10	-1	1,146	-0.09%
2023/09/15	2	48.98	1	49.20	49.15	1	1,141	0.09%
2023/09/14	0.1	49.25	3	49.27	49.35	-3	1,138	-0.26%
2023/09/13	0	0.00	1	48.70	48.70	-1	1,137	-0.09%
2023/09/12	0.1	48.99	0	0.00	48.70	0.1	1,173	0.01%
2023/09/11	1	48.61	1	48.80	48.10	0	1,207	0.00%
2023/09/08	0.1	49.85	3	49.35	49.75	-2.9	1,202	-0.24%
2023/09/07	4	50.45	5	50.72	50.20	-1	1,190	-0.08%
2023/09/06	3.1	51.04	7	51.03	51.10	-3.9	1,165	-0.34%
2023/09/05	5.1	51.86	2	52.85	52.10	3.1	1,139	0.27%
2023/09/04	4	52.28	1	54.20	51.80	3	1,068	0.28%
2023/09/01	9	50.16	11.5	51.71	51.10	-2.5	852	-0.29%
2023/08/31	2.1	46.85	3	46.87	47.25	-0.9	722	-0.13%
2023/08/30	1.1	46.64	0	0.00	46.50	1.1	726	0.15%
2023/08/29	0	0.00	5	46.27	46.15	-5	732	-0.68%
2023/08/28	7.4	45.52	0.5	47.58	45.55	6.9	721	0.96%
2023/08/25	1	46.45	1	44.90	45.05	0	673	0.00%
2023/08/23	0	0.00	2	44.15	44.30	-2	644	-0.31%
2023/08/22	0	0.00	1	44.10	43.80	-1	642	-0.16%
2023/08/21	0	0.00	3	43.40	43.60	-3	635	-0.47%
2023/08/18	2	44.35	2.6	44.05	43.85	-0.6	634	-0.09%
2023/08/17	1	43.90	1	42.80	43.70	0	623	0.00%
2023/08/16	0	0.00	1	42.60	42.75	-1	614	-0.16%
2023/08/14	2	41.30	1	42.00	41.40	1	626	0.16%
2023/08/11	2	41.00	1	41.75	41.40	1	627	0.16%
2023/08/10	1	40.95	0	0.00	40.50	1	631	0.16%
2023/08/08	2	40.70	0	0.00	40.90	2	640	0.31%
2023/07/31	1	40.95	0	0.00	40.50	1	855	0.12%
2023/07/28	1	40.95	0	0.00	40.80	1	849	0.12%
2023/07/27	1	40.25	0	0.00	40.25	1	846	0.12%
2023/07/24	1	40.20	0.8	40.31	39.90	0.2	833	0.03%
2023/07/19	0	0.00	1	43.60	42.20	-1	819	-0.12%
2023/07/17	0	0.00	1	44.50	44.50	-1	799	-0.13%
2023/07/13	0	0.00	0.1	44.30	43.15	-0.1	790	-0.02%
2023/07/12	0	0.00	0	44.30	43.60	0	782	0.00%
2023/07/11	0	0.00	0.4	44.20	44.10	-0.4	784	-0.05%
2023/07/05	7.5	44.59	6.1	44.37	44.30	1.4	823	0.17%
2023/07/03	1	43.60	0	0.00	43.30	1	788	0.13%
2023/06/19	0	0.00	2	43.60	43.50	-2	775	-0.26%
2023/06/16	3	44.45	0	44.70	43.95	3	773	0.38%
2023/06/15	35	44.43	35	44.76	44.85	0	731	0.00%
2023/06/12	0	0.00	2	41.50	41.55	-2	685	-0.29%
2023/06/09	1	42.55	0	0.00	42.30	1	681	0.15%
2023/06/08	1	42.25	0	0.00	42.15	1	683	0.15%
2023/06/06	0.1	42.90	0	0.00	42.90	0.1	693	0.01%
2023/06/05	3	44.27	13	44.14	44.00	-10	692	-1.45%
2023/06/02	6	44.02	1	43.50	44.00	5	679	0.74%
2023/06/01	0	0.00	1	43.10	43.00	-1	670	-0.15%
2023/05/31	6	43.03	0	0.00	42.80	6	678	0.88%
2023/05/29	0	0.00	1	43.15	43.30	-1	677	-0.15%
2023/05/24	1	43.45	1	43.45	43.20	0	696	0.00%
2023/05/23	0	0.00	1	43.25	43.05	-1	703	-0.14%
2023/05/19	2	42.90	0	0.00	42.55	2	771	0.26%
2023/05/08	13	43.76	21	43.91	43.50	-8	725	-1.10%
2023/05/05	0	0.00	5.4	41.98	42.00	-5.4	618	-0.87%
2023/05/04	0.3	38.27	0	0.00	38.20	0.3	609	0.05%
2023/04/27	0.1	38.75	0	0.00	38.45	0.1	642	0.01%
2023/04/26	0.1	38.00	0	0.00	38.20	0.1	641	0.02%
2023/04/20	4	40.19	1	40.85	40.05	3	630	0.48%
2023/04/19	0	0.00	3	41.10	40.40	-3	630	-0.48%
2023/04/18	3	41.40	0	0.00	41.15	3	628	0.48%
2023/04/17	1	41.70	0	0.00	41.20	1	625	0.16%
2023/04/14	5	41.65	5	42.00	41.65	0	622	0.00%
2023/04/13	7	41.85	1	41.95	41.25	6	614	0.98%
2023/04/12	1	41.00	2	41.78	41.85	-1	589	-0.17%
2023/04/10	0	0.00	2	40.80	40.35	-2	567	-0.35%
2023/04/07	1	39.50	0	0.00	39.55	1	543	0.18%
2023/03/31	1	39.40	1	39.50	39.45	0	540	0.00%
2023/03/28	1	38.80	5	38.35	38.35	-4	545	-0.73%
2023/03/27	1	39.20	0	0.00	39.30	1	543	0.18%
2023/03/20	5	38.95	0	0.00	38.85	5	548	0.91%
2023/03/15	10	39.40	0	0.00	39.00	10	556	1.80%
2023/03/13	0.1	39.50	0	0.00	39.50	0.1	555	0.01%
2023/03/10	0.1	41.15	1	40.80	39.50	-1	553	-0.17%
2023/03/09	0	0.00	1	41.70	41.70	-1	542	-0.18%
2023/03/08	0	0.00	4	42.23	42.15	-4	537	-0.74%
2023/03/06	1	42.55	0	0.00	42.50	1	526	0.19%
2023/03/03	1	41.80	0	0.00	41.50	1	517	0.19%
2023/03/02	0.1	42.00	0	0.00	41.75	0.1	504	0.02%
2023/02/24	1	42.85	5	43.20	42.85	-4	498	-0.80%
2023/02/23	8.1	42.84	4	42.98	42.90	4.1	483	0.84%
2023/02/21	3	43.05	2	43.10	43.05	1	469	0.21%
2023/02/20	2	43.05	3	42.77	43.05	-1	457	-0.22%
2023/02/17	1	41.60	1	43.00	43.00	0	439	0.00%
2023/02/16	4	40.69	6	40.97	41.05	-2	379	-0.53%
2023/02/15	0	0.00	1	38.30	38.30	-1	331	-0.30%
2023/02/13	1	37.20	0	0.00	37.65	1	324	0.31%
2023/02/10	0	0.00	4	37.75	37.35	-4	329	-1.21%
2023/02/08	1	38.50	0	0.00	38.55	1	328	0.30%
2023/02/07	1	38.05	1	38.35	38.35	0	327	0.00%
2023/02/06	0	0.00	1	38.50	38.30	-1	336	-0.30%
2023/02/03	1	39.10	2	40.28	39.05	-1	337	-0.30%
2023/02/02	3	39.07	3	38.72	38.90	0	331	0.00%
2023/02/01	1	36.80	1	38.15	38.40	0	311	0.00%
2023/01/16	1	34.35	1	34.10	34.15	0	279	0.00%
2023/01/11	1	34.90	1	35.10	35.20	0	280	0.00%
2023/01/09	1	35.10	1	35.30	35.20	0	285	0.00%
2023/01/05	1	34.45	0	0.00	34.10	1	289	0.35%
2023/01/04	1	34.65	0	0.00	34.40	1	290	0.34%
2022/12/29	1	33.25	1	33.75	34.00	0	292	0.00%
2022/12/27	1	34.20	1	34.45	34.45	0	292	0.00%
2022/12/20	1	35.05	0	0.00	33.85	1	294	0.34%
2022/12/16	3	35.52	0	0.00	35.25	3	297	1.01%
2022/12/15	0	0.00	4	36.50	36.00	-4	295	-1.35%
2022/12/13	1	35.45	0	0.00	35.10	1	287	0.35%
2022/12/09	2	35.75	0	0.00	35.70	2	284	0.70%
2022/12/08	2	35.95	0	0.00	35.40	2	284	0.70%
2022/12/07	0	0.00	6	35.22	35.90	-6	278	-2.15%
2022/12/02	1	37.00	0	0.00	37.05	1	279	0.36%
2022/12/01	1	36.80	1	36.40	36.80	0	276	0.00%
2022/11/18	1	34.95	0	0.00	34.65	1	278	0.36%
2022/11/17	2	34.98	1	35.20	35.30	1	276	0.36%
2022/11/16	1	34.80	0	0.00	34.40	1	272	0.37%
2022/11/15	0	0.00	1	34.80	34.80	-1	271	-0.37%
2022/11/11	2	33.95	0	0.00	33.80	2	274	0.73%
2022/11/08	4	33.84	11	34.00	33.30	-7	279	-2.50%
2022/11/07	1	32.95	1	33.05	33.95	0	277	0.00%
2022/11/04	1	32.75	0	0.00	32.80	1	274	0.36%
2022/11/03	0	0.00	1	32.90	32.95	-1	274	-0.36%
2022/11/02	0	0.00	12	32.40	32.95	-12	271	-4.42%
2022/11/01	1	31.10	1	31.35	31.45	0	259	0.00%
2022/10/31	3	31.43	0	0.00	31.00	3	250	1.20%
2022/10/14	2	32.75	0	0.00	32.80	2	235	0.85%
2022/10/13	0	0.00	1	32.00	32.10	-1	233	-0.43%
2022/10/05	0	0.00	1	37.30	36.55	-1	250	-0.40%
2022/10/04	1	36.55	0	0.00	36.70	1	254	0.39%
2022/09/28	0	0.00	1	35.35	35.35	-1	274	-0.36%
2022/09/23	0	0.00	1	38.85	39.10	-1	288	-0.35%
2022/09/19	0	0.00	1	40.15	40.05	-1	294	-0.34%
2022/09/15	2	41.85	0	0.00	41.45	2	296	0.68%
2022/09/14	1	41.40	0	0.00	41.80	1	296	0.34%
2022/09/13	1	41.65	0	0.00	41.60	1	298	0.34%
2022/09/12	0	0.00	1	41.60	41.50	-1	299	-0.33%
2022/09/08	1	39.60	1	40.20	40.20	0	300	0.00%
2022/09/07	1	39.05	0	0.00	38.80	1	301	0.33%
2022/08/29	0	0.00	2	40.00	40.00	-2	308	-0.65%
2022/08/26	4	41.74	3	42.15	41.40	1	308	0.32%
2022/08/24	0	40.45	0	0.00	40.15	0	305	0.00%
2022/08/17	0	0.00	2	40.93	41.10	-2	300	-0.66%
2022/08/16	2	40.05	4	40.33	40.35	-2	295	-0.68%
2022/08/15	4	39.56	0	0.00	39.50	4	289	1.38%
2022/08/12	1	39.05	1	39.05	39.50	0	286	0.00%
2022/08/11	0	0.00	1	39.00	39.25	-1	282	-0.35%
2022/08/10	1	38.70	2	38.53	38.70	-1	282	-0.35%
2022/08/05	1	38.20	1	37.90	38.20	0	288	0.00%
2022/08/04	2	36.85	0	0.00	37.30	2	291	0.69%
2022/08/03	1	37.70	2	37.80	37.65	-1	292	-0.34%
2022/08/01	0	0.00	2	39.65	39.60	-2	296	-0.67%
2022/07/27	1	38.95	0	0.00	39.30	1	302	0.33%
2022/07/26	1	39.45	0	0.00	39.20	1	301	0.33%
2022/07/22	0	0.00	1	40.60	40.40	-1	306	-0.33%
2022/07/20	0	0.00	1	39.70	39.50	-1	307	-0.33%
2022/07/18	0	0.00	2	39.10	39.25	-2	307	-0.65%
2022/07/15	1	38.55	0	0.00	38.45	1	305	0.33%
2022/07/14	6	37.60	0	0.00	37.70	6	301	1.99%
2022/07/12	1	35.65	0	0.00	36.35	1	292	0.34%
2022/07/11	3	38.77	3	38.70	38.65	0	289	0.00%
2022/07/08	5	41.88	4	42.30	41.40	1	276	0.36%
2022/07/01	0	0.00	1	39.30	37.65	-1	268	-0.37%
2022/06/23	5	41.70	0	0.00	41.60	5	261	1.91%
2022/06/21	1	43.00	0	0.00	43.70	1	260	0.38%
2022/06/20	10	42.77	0	0.00	42.00	10	260	3.84%
2022/06/17	1	44.15	0	0.00	43.75	1	256	0.39%
2022/06/15	4	46.05	0	0.00	45.80	4	249	1.61%
2022/06/14	2	45.85	0	0.00	45.80	2	255	0.78%
2022/06/13	0	47.55	0	0.00	46.60	0	252	0.00%
2022/05/31	1	49.60	0	0.00	49.80	1	268	0.37%
2022/05/30	0	49.15	0	0.00	49.85	0	271	0.00%
2022/05/19	0	0.00	1	48.70	49.00	-1	307	-0.32%
2022/05/18	1	50.10	0	0.00	49.45	1	310	0.32%
2022/05/13	0	0.00	1	48.00	48.00	-1	333	-0.30%
2022/05/12	0	0.00	2	47.90	46.80	-2	335	-0.60%
2022/05/10	4	47.51	2	46.85	48.00	2	336	0.59%
2022/05/04	1	50.20	0	0.00	50.10	1	337	0.30%
2022/04/29	2	50.90	1	50.80	50.70	1	347	0.29%
2022/04/27	2	48.65	17	48.71	49.10	-15	348	-4.30%
2022/04/26	2	50.40	0	0.00	50.10	2	347	0.58%
2022/04/22	2	51.60	0	0.00	52.10	2	359	0.56%
2022/04/21	2	52.00	0	0.00	51.80	2	369	0.54%
2022/04/20	1	51.20	1	51.50	51.50	0	372	0.00%
2022/04/15	0	0.00	1	51.30	51.20	-1	418	-0.24%
2022/04/13	1	51.90	0	0.00	52.00	1	477	0.21%
2022/04/12	3	52.00	3	51.30	51.30	0	527	0.00%
2022/04/08	2	53.90	0	0.00	53.80	2	690	0.29%
2022/04/07	2	54.80	1	53.50	53.50	1	696	0.14%
2022/04/06	0	0.00	1	55.10	55.10	-1	696	-0.14%
2022/03/30	1	56.20	3	56.50	56.40	-2	708	-0.28%
2022/03/25	1	56.20	1	55.60	55.60	0	715	0.00%
2022/03/23	2	55.90	0	0.00	56.10	2	717	0.28%
2022/03/22	2	55.50	1	55.40	55.40	1	718	0.14%
2022/03/21	0	0.00	1	55.30	55.40	-1	721	-0.14%
2022/03/18	0	0.00	5	54.40	54.90	-5	726	-0.69%
2022/03/16	0	0.00	2	53.75	53.40	-2	727	-0.27%
2022/03/15	2	53.50	0	0.00	53.40	2	731	0.27%
2022/03/14	1	54.30	0	0.00	54.30	1	738	0.14%
2022/03/11	1	54.40	0	0.00	54.30	1	749	0.13%
2022/03/10	1	54.80	0	0.00	54.80	1	756	0.13%
2022/03/08	2	54.70	0	0.00	53.40	2	773	0.26%
2022/03/07	1	55.40	0	0.00	55.10	1	781	0.13%
2022/03/03	0	0.00	1	57.60	57.40	-1	812	-0.12%
2022/02/23	5	57.38	0	0.00	57.20	5	998	0.50%
2022/02/22	0	0.00	1	57.20	56.80	-1	1,033	-0.10%
2022/02/17	1	58.80	0	0.00	57.60	1	1,208	0.08%
2022/02/16	5	57.04	0	0.00	57.90	5	1,210	0.41%
2022/02/14	0	56.30	0	0.00	56.60	0	1,224	0.00%
2022/02/09	1	57.40	0	0.00	57.80	1	1,272	0.08%
2022/01/18	1	58.20	1	57.40	57.40	0	1,519	0.00%
2022/01/13	1	57.00	0	0.00	56.80	1	1,500	0.07%
2022/01/12	2	56.65	25	56.30	56.50	-23	1,500	-1.53%
2022/01/11	2	57.85	2	57.50	57.40	0	1,491	0.00%
2022/01/07	11	60.17	3	59.90	59.20	8	1,465	0.55%
2022/01/06	30	62.33	0	0.00	61.70	30	1,436	2.09%
2022/01/05	1	64.30	1	63.40	63.80	0	1,418	0.00%
2022/01/04	6	64.62	12	64.31	65.00	-6	1,372	-0.44%
2022/01/03	6	62.20	3	62.13	62.00	3	1,237	0.24%
2021/12/29	0	0.00	10	60.50	60.60	-10	1,212	-0.82%
2021/12/27	0	0.00	2	60.75	60.80	-2	1,231	-0.16%
2021/12/24	0	0.00	1	61.00	60.00	-1	1,239	-0.08%
2021/12/22	1	60.60	1	60.40	60.40	0	1,251	0.00%
2021/12/17	0	0.00	1	59.40	59.20	-1	1,251	-0.08%
2021/12/14	3	59.03	7	58.97	58.80	-4	1,251	-0.32%
2021/12/13	1	60.10	1	60.20	60.20	0	1,246	0.00%
2021/12/10	0	0.00	2	60.20	59.80	-2	1,251	-0.16%
2021/12/09	2	60.65	1	60.70	60.70	1	1,248	0.08%
2021/12/07	1	60.80	0	0.00	61.20	1	1,242	0.08%
2021/12/06	2	62.40	0	0.00	61.90	2	1,235	0.16%
2021/12/03	4	62.40	0	0.00	62.20	4	1,241	0.32%
2021/12/02	1	62.00	0	0.00	61.80	1	1,243	0.08%
2021/12/01	1	61.20	2	62.70	62.80	-1	1,240	-0.08%
2021/11/30	2	62.00	0	0.00	61.60	2	1,238	0.16%
2021/11/29	1	61.30	0	0.00	61.30	1	1,231	0.08%
2021/11/26	0	0.00	4	62.70	61.10	-4	1,223	-0.33%
2021/11/25	8	63.50	2	63.00	63.00	6	1,203	0.50%
2021/11/24	4	63.23	8	63.39	63.50	-4	1,184	-0.34%
2021/11/23	10	63.60	4	63.83	63.00	6	1,170	0.51%
2021/11/22	0	0.00	33	62.87	62.90	-33	1,099	-3.00%
2021/11/19	2	62.40	27	63.26	62.80	-25	1,081	-2.31%
2021/11/18	26	62.88	7	62.79	63.00	19	1,053	1.80%
2021/11/17	2	61.45	2	60.65	61.10	0	959	0.00%
2021/11/16	2	59.85	5	59.50	59.50	-3	923	-0.32%
2021/11/15	3	59.07	3	59.17	59.10	0	935	0.00%
2021/11/12	1	58.40	6	58.68	57.90	-5	941	-0.53%
2021/11/11	5	58.80	1	58.70	58.60	4	961	0.42%
2021/11/10	1	58.40	1	57.70	58.30	0	976	0.00%
2021/11/09	8	58.90	0	0.00	58.20	8	999	0.80%
2021/11/08	2	57.70	0	0.00	57.60	2	992	0.20%
2021/11/05	3	59.00	12	58.87	59.70	-9	995	-0.90%
2021/11/04	11	60.47	14	59.88	60.20	-3	994	-0.30%
2021/11/03	24	57.16	6	57.82	58.50	18	913	1.97%
2021/11/02	3	54.33	0	0.00	53.20	3	846	0.35%
2021/11/01	2	54.50	0	0.00	54.50	2	860	0.23%
2021/10/29	0	0.00	1	54.60	54.20	-1	874	-0.11%
2021/10/28	3	54.90	0	0.00	54.60	3	891	0.34%
2021/10/27	1	54.00	0	0.00	54.20	1	901	0.11%
2021/10/26	3	53.70	0	0.00	53.50	3	930	0.32%
2021/10/22	0	0.00	3	52.70	53.00	-3	1,066	-0.28%
2021/10/21	3	53.40	1	52.70	52.50	2	1,167	0.17%
2021/10/15	0	0.00	1	52.30	52.30	-1	2,067	-0.05%
2021/10/14	0	0.00	10	50.55	51.20	-10	2,146	-0.47%
2021/10/13	1	50.50	0	0.00	50.40	1	2,287	0.04%
2021/10/12	0	0.00	2	52.80	51.70	-2	2,368	-0.08%
2021/10/08	1	53.80	0	0.00	53.20	1	2,434	0.04%
2021/10/07	0	0.00	1	52.30	52.60	-1	2,540	-0.04%
2021/10/04	2	51.60	7	51.89	51.30	-5	2,966	-0.17%
2021/10/01	3	53.00	0	0.00	53.10	3	3,071	0.10%
2021/09/30	10	54.50	0	0.00	55.50	10	3,384	0.30%
2021/09/29	3	55.30	0	0.00	55.00	3	3,480	0.09%
2021/09/24	0	0.00	1	57.70	57.60	-1	3,579	-0.03%
2021/09/15	1	56.80	3	57.10	56.80	-2	3,742	-0.05%
2021/09/08	0	0.00	1	58.10	58.00	-1	3,930	-0.03%
2021/09/07	10	59.01	0	0.00	59.00	10	3,946	0.25%
2021/09/06	1	59.80	0	0.00	58.40	1	3,978	0.03%
2021/08/30	0	0.00	3	60.37	60.40	-3	4,001	-0.07%
2021/08/25	0	0.00	10	60.30	60.70	-10	4,012	-0.25%
2021/08/24	3	59.30	0	0.00	58.40	3	4,012	0.07%
2021/08/23	0	0.00	1	58.70	59.30	-1	4,022	-0.02%
2021/08/19	12	57.84	0	0.00	56.60	12	4,035	0.30%
2021/08/18	8	58.91	0	0.00	60.00	8	4,028	0.20%
2021/08/17	0.3	60.00	0	0.00	57.70	0.3	4,060	0.01%
2021/08/16	0.3	60.20	0	0.00	59.70	0.3	4,066	0.01%
2021/08/13	3	62.63	0	0.00	61.50	3	4,077	0.07%
2021/08/11	2	63.70	0	0.00	64.00	2	4,100	0.05%
2021/08/09	3	66.60	0	0.00	66.10	3	4,149	0.07%
2021/08/06	1	69.60	0	0.00	68.50	1	4,176	0.02%
2021/08/05	0	0.00	1	69.50	69.30	-1	4,188	-0.02%
2021/08/02	8	68.50	1	68.60	68.70	7	4,283	0.16%
2021/07/29	2	68.90	1	67.60	68.50	1	4,329	0.02%
2021/07/28	4	68.40	3	67.63	68.50	1	4,320	0.02%
2021/07/27	1	73.40	3	75.03	73.40	-2	4,285	-0.05%
2021/07/26	13	75.92	5	76.30	75.90	8	4,256	0.19%
2021/07/23	34	77.01	1	77.90	74.30	33	4,235	0.78%
2021/07/22	8	77.76	60	79.73	79.20	-52	4,227	-1.23%
2021/07/21	24	74.03	22	73.76	73.10	2	3,804	0.05%
2021/07/20	10	74.35	11	74.23	73.30	-1	3,772	-0.03%
2021/07/19	24	75.06	4	74.75	76.00	20	3,730	0.54%
2021/07/16	0	0.00	31	74.10	73.90	-31	3,668	-0.85%
2021/07/14	3	73.50	2	72.30	72.80	1	3,654	0.03%
2021/07/13	118	75.44	126	74.63	74.30	-8	3,585	-0.22%	大買/大賣/
2021/07/12	6	72.47	16	72.74	72.70	-10	3,359	-0.30%
2021/07/09	0	0.00	5	72.50	72.20	-5	3,319	-0.15%
2021/07/08	3	71.53	6	72.18	71.80	-3	3,293	-0.09%
2021/07/07	67	71.58	32	71.64	71.60	35	3,311	1.06%
2021/07/06	2	68.50	3	69.13	68.90	-1	3,143	-0.03%
2021/07/05	1	66.70	2	66.60	66.70	-1	3,269	-0.03%
2021/07/02	1	65.80	1	65.60	65.60	0	3,549	0.00%
2021/07/01	3	66.90	5	66.58	65.70	-2	3,642	-0.05%
2021/06/30	4	66.90	0	0.00	69.00	4	3,678	0.11%
2021/06/29	5	65.78	0	0.00	65.10	5	3,644	0.14%
2021/06/28	1	64.50	0	0.00	64.90	1	3,595	0.03%
2021/06/25	1	65.20	0	0.00	64.20	1	3,629	0.03%
2021/06/24	0	0.00	1	64.00	64.10	-1	3,674	-0.03%
2021/06/23	0	0.00	2	63.65	64.00	-2	3,697	-0.05%
2021/06/22	0	0.00	1	62.90	62.60	-1	3,713	-0.03%
2021/06/21	2	63.70	0	0.00	62.60	2	3,716	0.05%
2021/06/18	0	0.00	16	65.31	65.30	-16	3,751	-0.43%
2021/06/17	15	66.50	1	65.70	66.80	14	3,826	0.37%
2021/06/15	3	62.43	25	62.68	63.40	-22	3,738	-0.59%
2021/06/11	2	62.40	0	0.00	61.50	2	3,713	0.05%
2021/06/10	2	62.20	3	62.00	62.00	-1	3,757	-0.03%
2021/06/09	0	0.00	22	61.57	61.40	-22	3,761	-0.58%
2021/06/08	1	60.90	3	61.43	61.60	-2	3,768	-0.05%
2021/06/07	0	0.00	1	60.20	60.40	-1	3,826	-0.03%
2021/06/03	1	61.10	1	61.90	61.40	0	3,851	0.00%
2021/06/02	4	61.25	0	0.00	61.00	4	3,858	0.10%
2021/06/01	22	62.69	1	62.50	62.50	21	3,853	0.54%
2021/05/28	0	0.00	1	61.50	61.40	-1	3,872	-0.03%
2021/05/27	1	60.10	3	60.30	60.40	-2	3,865	-0.05%
2021/05/25	2	60.60	5	59.94	61.10	-3	3,874	-0.08%
2021/05/24	1	57.80	1	59.30	58.00	0	3,878	0.00%
2021/05/21	0	0.00	4	59.38	58.70	-4	3,914	-0.10%
2021/05/20	6	58.03	7	58.50	57.50	-1	4,001	-0.02%
2021/05/19	1	58.30	0	0.00	58.40	1	4,066	0.02%
2021/05/18	10	55.13	4	55.78	56.70	6	4,058	0.15%
2021/05/17	1	53.80	1	54.70	51.60	0	4,088	0.00%
2021/05/14	4	58.95	0	0.00	57.10	4	4,057	0.10%
2021/05/13	0	0.00	1	56.50	56.90	-1	4,011	-0.02%
2021/05/12	2	58.60	1	57.00	57.50	1	3,990	0.03%
2021/05/11	11	64.91	1	64.40	62.00	10	3,935	0.25%
2021/05/07	1	69.40	3	68.57	69.00	-2	3,889	-0.05%
2021/05/06	1	65.30	0	0.00	65.90	1	3,840	0.03%
2021/05/05	1	66.60	1	68.00	65.60	0	3,817	0.00%
2021/05/04	1	65.00	1	66.40	67.50	0	3,813	0.00%
2021/05/03	0	0.00	2	70.10	68.80	-2	3,789	-0.05%
2021/04/29	2	73.20	2	74.35	73.20	0	3,743	0.00%
2021/04/28	19	72.94	42	73.57	74.20	-23	3,688	-0.62%
2021/04/27	3	71.37	1	70.00	71.20	2	3,497	0.06%
2021/04/26	0	0.00	1	69.00	69.00	-1	3,456	-0.03%
2021/04/23	4	69.00	0	0.00	68.80	4	3,462	0.12%
2021/04/22	15	69.81	4	69.50	68.50	11	3,473	0.32%
2021/04/21	10	71.80	0	0.00	71.80	10	3,441	0.29%
2021/04/20	12	72.58	12	73.02	73.20	0	3,452	0.00%
2021/04/19	0	0.00	2	69.60	70.30	-2	3,435	-0.06%
2021/04/16	1	70.20	5	70.46	69.70	-4	3,654	-0.11%
2021/04/15	2	69.85	0	0.00	70.60	2	3,737	0.05%
2021/04/14	4	70.10	7	69.97	69.60	-3	3,748	-0.08%
2021/04/13	8	73.35	15	71.47	70.60	-7	3,731	-0.19%
2021/04/12	10	76.21	9	76.30	74.90	1	3,660	0.03%
2021/04/09	20	75.22	13	74.25	74.80	7	3,529	0.20%
2021/04/08	14	73.72	15	72.57	74.50	-1	3,342	-0.03%
2021/04/07	3	69.73	6	69.60	70.30	-3	3,081	-0.10%
2021/04/06	20	69.26	1	69.70	69.90	19	3,078	0.62%
2021/04/01	1	68.20	2	67.95	68.20	-1	3,004	-0.03%
2021/03/31	0	0.00	6	67.80	67.40	-6	3,007	-0.20%
2021/03/30	1	68.50	5	68.58	68.00	-4	3,170	-0.13%
2021/03/29	5	68.20	4	67.83	68.00	1	3,158	0.03%
2021/03/26	1	67.10	13	66.94	67.10	-12	3,138	-0.38%
2021/03/25	5	66.02	1	65.80	65.80	4	3,161	0.13%
2021/03/24	2	67.20	2	67.45	67.10	0	3,182	0.00%
2021/03/23	2	67.05	6	67.30	67.60	-4	3,249	-0.12%
2021/03/22	8	67.48	6	66.90	68.20	2	3,243	0.06%
2021/03/19	1	64.90	0	0.00	65.00	1	3,258	0.03%
2021/03/17	10	65.92	6	65.73	65.90	4	3,615	0.11%
2021/03/16	8	66.84	6	66.02	66.00	2	3,957	0.05%
2021/03/15	9	65.09	0	0.00	65.30	9	4,366	0.21%
2021/03/12	0	0.00	2	65.25	64.80	-2	4,388	-0.05%
2021/03/11	5	65.00	7	65.50	65.10	-2	4,451	-0.04%
2021/03/10	1	63.70	1	63.40	63.20	0	4,422	0.00%
2021/03/09	2	63.10	10	63.10	63.30	-8	4,489	-0.18%
2021/03/08	2	65.40	1	65.30	64.50	1	4,512	0.02%
2021/03/05	7	66.37	0	0.00	66.40	7	4,685	0.15%
2021/03/03	4	66.30	7	66.23	67.10	-3	4,717	-0.06%
2021/03/02	1	66.10	0	0.00	65.50	1	4,733	0.02%
2021/02/26	1	66.80	0	0.00	67.00	1	4,836	0.02%
2021/02/25	1	67.20	0	0.00	67.90	1	4,996	0.02%
2021/02/24	1	67.40	0	0.00	67.40	1	5,040	0.02%
2021/02/23	1	68.90	1	69.40	69.00	0	5,273	0.00%
2021/02/22	3	68.37	8	68.44	69.00	-5	5,389	-0.09%
2021/02/19	14	66.34	26	66.03	67.00	-12	5,353	-0.22%
2021/02/18	1	64.10	6	64.52	64.80	-5	5,343	-0.09%
2021/02/17	0	0.00	4	63.88	64.50	-4	5,434	-0.07%
2021/02/05	2	61.90	12	61.81	61.60	-10	5,467	-0.18%
2021/02/04	2	60.90	2	61.75	60.90	0	5,622	0.00%
2021/02/03	0	0.00	1	61.50	60.40	-1	6,063	-0.02%
2021/02/02	5	61.10	0	0.00	60.90	5	6,240	0.08%
2021/02/01	5	59.40	2	59.60	59.90	3	6,368	0.05%
2021/01/29	2	61.40	1	62.20	60.40	1	6,507	0.02%
2021/01/28	13	61.91	1	62.20	61.80	12	6,655	0.18%
2021/01/26	0	0.00	13	64.03	62.80	-13	7,666	-0.17%
2021/01/25	0	0.00	2	64.60	63.70	-2	7,649	-0.03%
2021/01/21	14	61.34	1	61.00	61.30	13	7,605	0.17%
2021/01/20	16	63.85	1	64.10	62.80	15	7,577	0.20%
2021/01/18	6	65.08	6	65.92	66.00	0	7,539	0.00%
2021/01/15	5	67.44	31	68.05	67.00	-26	7,514	-0.35%
2021/01/14	1	68.00	1	69.20	69.00	0	7,467	0.00%
2021/01/13	0	0.00	2	68.75	68.30	-2	7,433	-0.03%
2021/01/12	8	68.01	5	67.88	67.20	3	7,388	0.04%
2021/01/11	35	69.99	31	70.19	68.90	4	7,324	0.05%
2021/01/08	8	66.70	20	67.04	67.60	-12	7,102	-0.17%
2021/01/07	27	65.92	13	65.49	65.40	14	6,988	0.20%
2021/01/06	15	65.31	13	64.18	64.90	2	6,963	0.03%
2021/01/05	4	66.98	10	67.19	67.00	-6	6,910	-0.09%
2021/01/04	2	66.15	0	0.00	66.20	2	6,848	0.03%
2020/12/31	5	66.66	10	66.99	66.60	-5	6,834	-0.07%
2020/12/30	8	67.25	9	67.17	67.30	-1	6,800	-0.01%
2020/12/29	6	67.40	5	67.12	66.70	1	6,763	0.01%
2020/12/28	4	65.78	0	0.00	65.80	4	6,659	0.06%
2020/12/25	3	66.10	3	66.30	65.80	0	6,631	0.00%
2020/12/24	12	66.74	16	67.95	66.10	-4	6,638	-0.06%
2020/12/23	0	0.00	2	65.00	64.80	-2	6,457	-0.03%
2020/12/22	5	65.12	3	64.70	63.50	2	6,439	0.03%
2020/12/21	2	63.65	6	63.80	64.60	-4	6,415	-0.06%
2020/12/18	14	65.28	0	0.00	65.00	14	6,365	0.22%
2020/12/17	16	65.46	7	65.87	66.50	9	6,316	0.14%
2020/12/16	1	67.30	1	68.40	67.30	0	6,240	0.00%
2020/12/15	5	68.12	6	68.82	66.30	-1	6,205	-0.02%
2020/12/14	13	71.59	18	71.49	70.70	-5	6,088	-0.08%
2020/12/11	9	70.81	9	70.88	71.60	0	6,031	0.00%
2020/12/10	23.3	70.70	28	71.38	70.00	-4.7	5,796	-0.08%
2020/12/09	13.5	70.18	17	70.04	70.20	-3.5	5,449	-0.06%
2020/12/08	1	65.10	1	65.70	65.50	0	4,990	0.00%
2020/12/07	5	65.58	0	0.00	65.20	5	4,955	0.10%
2020/12/04	2	65.75	2	65.95	66.00	0	4,874	0.00%
2020/12/03	7	66.26	9	65.47	65.30	-2	4,855	-0.04%
2020/12/02	1	64.70	1	65.70	64.80	0	4,781	0.00%
2020/12/01	6	66.95	8	66.39	65.80	-2	4,740	-0.04%
2020/11/30	4	64.65	4	64.98	64.30	0	4,559	0.00%
2020/11/27	6	64.02	3	64.13	64.30	3	4,527	0.07%
2020/11/26	3	63.73	2	64.00	64.30	1	4,548	0.02%
2020/11/25	9	64.10	7	63.44	63.30	2	4,518	0.04%
2020/11/24	5	66.60	8	66.18	65.00	-3	4,402	-0.07%
2020/11/23	4	66.58	4	66.30	66.40	0	4,245	0.00%
2020/11/20	21	67.26	9.2	68.47	66.10	11.8	4,237	0.28%
2020/11/19	5	65.74	2	65.95	66.40	3	3,957	0.08%
2020/11/18	3	63.37	3.1	64.16	64.20	-0.1	3,780	0.00%
2020/11/17	1	63.00	3	63.00	62.80	-2	3,707	-0.05%
2020/11/16	8	65.03	4	64.23	64.10	4	3,670	0.11%
2020/11/13	4	64.45	2	64.60	64.50	2	3,596	0.06%
2020/11/12	6	64.53	6	64.23	64.20	0	3,501	0.00%
2020/11/11	13.2	64.49	22	64.90	63.90	-8.8	3,355	-0.26%
2020/11/10	5	61.54	5	60.54	61.90	0	2,916	0.00%
2020/11/09	3	61.57	5	61.16	60.60	-2	2,751	-0.07%
2020/11/06	2	60.90	7	61.03	60.10	-5	2,648	-0.19%
2020/11/05	0	0.00	2	60.55	61.50	-2	2,593	-0.08%
2020/11/04	29	60.10	105	59.73	60.90	-76	2,456	-3.09%	大賣/
2020/11/03	84	58.59	20	57.14	58.70	64	1,875	3.41%
2020/11/02	1	53.00	1	53.30	53.40	0	1,662	0.00%
2020/10/30	0	0.00	2	53.55	53.00	-2	1,866	-0.11%
2020/10/29	1	52.80	0	0.00	53.10	1	1,875	0.05%
2020/10/28	1	54.60	0	0.00	54.00	1	1,883	0.05%
2020/10/27	3	55.30	0	0.00	55.40	3	1,880	0.16%
2020/10/23	1	54.60	10	54.79	55.10	-9	1,865	-0.48%
2020/10/22	1	53.90	1	54.80	54.20	0	1,880	0.00%
2020/10/20	0	0.00	1	55.40	55.30	-1	1,901	-0.05%
2020/10/19	2	54.75	0	0.00	54.70	2	1,894	0.11%
2020/10/16	1	54.10	1	55.20	54.10	0	1,897	0.00%
2020/10/15	0	0.00	3	54.33	54.20	-3	1,874	-0.16%
2020/10/14	10	54.50	1	54.20	54.00	9	1,873	0.48%
2020/10/13	0	0.00	2	54.20	53.70	-2	1,865	-0.11%
2020/10/12	2	53.70	2	53.30	53.00	0	1,859	0.00%
2020/10/08	3	54.03	1	54.50	53.70	2	1,870	0.11%
2020/10/06	1	53.30	0	0.00	53.50	1	1,901	0.05%
2020/09/30	2	52.15	1	52.60	52.90	1	1,956	0.05%
2020/09/29	3	53.53	4	53.20	52.10	-1	1,989	-0.05%
2020/09/25	2	51.25	0	0.00	50.80	2	2,054	0.10%
2020/09/24	0	0.00	5	51.90	51.70	-5	2,058	-0.24%
2020/09/23	0	0.00	1	53.90	53.10	-1	2,056	-0.05%
2020/09/22	1	53.50	0	0.00	53.60	1	2,063	0.05%
2020/09/21	10	55.00	0	0.00	54.20	10	2,082	0.48%
2020/09/18	3	56.33	2	56.30	55.40	1	2,081	0.05%
2020/09/17	1	55.50	1	55.50	55.50	0	2,063	0.00%
2020/09/16	6	55.77	8	55.64	55.30	-2	2,061	-0.10%
2020/09/14	0	0.00	1.1	54.02	54.50	-1.1	2,001	-0.05%
2020/09/11	1	53.30	0	0.00	53.20	1	2,004	0.05%
2020/09/10	2	54.00	0	0.00	53.60	2	2,011	0.10%
2020/09/09	1	53.10	1	53.70	54.30	0	2,026	0.00%
2020/09/08	6	53.97	2	54.10	53.70	4	2,034	0.20%
2020/09/07	1	53.50	0	0.00	53.20	1	2,046	0.05%
2020/09/04	2	53.25	1.3	53.75	53.90	0.7	2,070	0.03%
2020/09/03	0	0.00	6	54.63	54.40	-6	2,077	-0.29%
2020/09/02	3	55.33	1	54.80	54.80	2	2,096	0.10%
2020/09/01	6	55.13	1	55.80	55.50	5	2,127	0.24%
2020/08/31	1	54.10	0	0.00	54.00	1	2,184	0.05%
2020/08/27	8	53.90	0	0.00	53.70	8	2,341	0.34%
2020/08/26	1	54.10	3	53.83	54.10	-2	2,335	-0.09%
2020/08/25	1	52.10	0	0.00	52.20	1	2,313	0.04%
2020/08/21	1	51.70	6	51.40	51.80	-5	2,312	-0.22%
2020/08/20	1	52.90	14	50.42	51.00	-13	2,321	-0.56%
2020/08/19	8	54.80	3	54.67	54.40	5	2,296	0.22%
2020/08/18	1	55.00	1	56.00	54.70	0	2,275	0.00%
2020/08/17	1	55.10	1	56.00	55.50	0	2,278	0.00%
2020/08/14	0	0.00	2	54.70	55.30	-2	2,269	-0.09%
2020/08/13	1	54.80	0	0.00	54.50	1	2,282	0.04%
2020/08/12	1	54.90	1	55.40	55.20	0	2,287	0.00%
2020/08/11	1	58.20	2	56.70	55.80	-1	2,272	-0.04%
2020/08/10	1	56.70	0	0.00	57.50	1	2,196	0.05%
2020/08/07	1	57.20	4	57.70	57.30	-3	2,208	-0.14%
2020/08/06	2	56.30	5	56.62	56.30	-3	2,128	-0.14%
2020/08/05	8	55.55	17	55.45	56.70	-9	2,022	-0.45%
2020/08/03	3	51.07	4	51.10	50.50	-1	1,865	-0.05%
2020/07/28	1	49.95	10	50.45	49.50	-9	2,084	-0.43%
2020/07/27	1	51.90	1	51.10	51.60	0	2,241	0.00%
2020/07/23	2	52.45	1	53.60	52.40	1	2,321	0.04%
2020/07/22	3	52.70	0	0.00	53.10	3	2,402	0.12%
2020/07/21	28	52.42	0	0.00	51.60	28	2,443	1.15%
2020/07/20	0	0.00	27	50.85	51.10	-27	2,519	-1.07%
2020/07/16	30	52.34	0	0.00	52.30	30	2,682	1.12%
2020/07/15	0	0.00	30	52.41	51.70	-30	2,739	-1.10%
2020/07/14	3	52.63	0	0.00	52.50	3	2,823	0.11%
2020/07/13	2	54.35	0	0.00	55.10	2	3,018	0.07%
2020/07/10	1	54.00	1	53.80	53.90	0	3,143	0.00%
2020/07/09	1	56.00	0	0.00	55.90	1	3,138	0.03%
2020/07/08	0	0.00	7	57.13	56.80	-7	3,152	-0.22%
2020/07/07	3	57.90	2	57.60	57.90	1	3,248	0.03%
2020/07/06	1	55.60	2	56.00	56.40	-1	3,367	-0.03%
2020/07/03	13	54.90	0	0.00	54.50	13	3,486	0.37%
2020/07/02	0	0.00	2	55.00	55.00	-2	3,551	-0.06%
2020/07/01	12	54.53	10	54.50	54.40	2	3,567	0.06%
2020/06/30	1	53.80	11	53.27	53.80	-10	3,573	-0.28%
2020/06/24	1	55.30	1	55.00	54.90	0	3,583	0.00%
2020/06/22	0	0.00	1	55.20	55.00	-1	3,655	-0.03%
2020/06/19	0	0.00	2	55.40	55.00	-2	3,710	-0.05%
2020/06/17	2	55.60	2	56.30	55.40	0	3,750	0.00%
2020/06/16	2	55.60	1	55.50	56.00	1	3,814	0.03%
2020/06/12	3	54.33	3	54.83	55.40	0	3,913	0.00%
2020/06/11	11	56.41	0	0.00	56.20	11	3,952	0.28%
2020/06/10	1	58.30	1	59.10	58.40	0	3,988	0.00%
2020/06/09	1	58.60	0	0.00	58.50	1	4,054	0.02%
2020/06/08	0	0.00	1	58.80	59.00	-1	4,095	-0.02%
2020/06/05	3	58.87	2	58.80	58.90	1	4,081	0.02%
2020/06/04	1	58.80	7	58.47	58.10	-6	4,023	-0.15%
2020/06/03	0	0.00	23	56.51	56.20	-23	3,911	-0.59%
2020/06/02	1	56.50	2	55.80	55.80	-1	3,911	-0.03%
2020/06/01	3	56.10	11	56.45	56.10	-8	3,922	-0.20%
2020/05/28	0	0.00	1	54.80	54.30	-1	3,969	-0.03%
2020/05/27	1	55.80	0	0.00	55.50	1	4,009	0.02%
2020/05/25	2	54.50	1	55.00	55.30	1	4,121	0.02%
2020/05/21	11	55.85	0	0.00	55.90	11	4,225	0.26%
2020/05/20	7	56.46	8	55.91	55.80	-1	4,278	-0.02%
2020/05/19	0	0.00	1	55.70	55.80	-1	4,295	-0.02%
2020/05/18	3	54.30	3	54.47	54.20	0	4,394	0.00%
2020/05/15	2	56.20	1	57.20	55.60	1	4,578	0.02%
2020/05/14	16	57.34	1	57.40	56.10	15	4,569	0.33%
2020/05/12	5	57.60	7	57.83	57.90	-2	4,570	-0.04%
2020/05/08	2	57.65	3	58.47	57.50	-1	4,647	-0.02%
2020/05/07	7	58.97	1	58.70	58.70	6	4,641	0.13%
2020/05/06	13	58.55	3	59.17	58.40	10	4,650	0.22%
2020/05/05	3	59.97	16	61.21	59.00	-13	4,665	-0.28%
2020/05/04	5	58.10	2	58.60	58.40	3	4,627	0.06%
2020/04/30	6	60.68	3	61.07	59.80	3	4,720	0.06%
2020/04/29	0	0.00	1	57.90	58.30	-1	4,621	-0.02%
2020/04/28	1	58.00	2	58.20	57.50	-1	4,640	-0.02%
2020/04/27	9	57.84	21	57.85	57.50	-12	4,619	-0.26%
2020/04/24	12	56.58	10	57.20	56.50	2	4,558	0.04%
2020/04/23	0	0.00	7	57.03	56.50	-7	4,548	-0.15%
2020/04/22	16	56.01	19	56.37	57.20	-3	4,547	-0.07%
2020/04/21	33	55.82	0	0.00	54.80	33	4,497	0.73%
2020/04/20	2	56.50	0	0.00	56.90	2	4,586	0.04%
2020/04/17	1	57.90	2	56.45	55.70	-1	4,595	-0.02%
2020/04/16	15	57.75	14	57.19	57.00	1	4,567	0.02%
2020/04/15	1	54.90	30	54.85	56.90	-29	4,479	-0.65%
2020/04/14	3	51.80	6	51.87	51.80	-3	4,516	-0.07%
2020/04/13	6	50.77	4	50.90	50.20	2	4,737	0.04%
2020/04/10	16	52.64	26	53.42	51.80	-10	4,886	-0.20%
2020/04/09	45	52.25	14	52.11	51.60	31	5,264	0.59%
2020/04/08	11	48.60	28	49.03	50.70	-17	5,168	-0.33%
2020/04/07	11	44.90	1	45.00	46.10	10	5,205	0.19%
2020/04/06	3	43.17	2	42.83	43.60	1	5,481	0.02%
2020/04/01	1	42.50	1	42.10	42.50	0	5,782	0.00%
2020/03/30	2	40.63	0	0.00	42.00	2	6,628	0.03%
2020/03/27	1	43.30	5	42.12	41.80	-4	6,880	-0.06%
2020/03/26	1	40.90	5	41.74	42.05	-4	6,853	-0.06%
2020/03/25	5	42.60	2	42.48	42.00	3	6,947	0.04%
2020/03/24	2	40.00	1	40.60	40.35	1	6,946	0.01%
2020/03/23	3	37.50	2	37.50	37.60	1	6,914	0.01%
2020/03/20	13	37.39	2	38.43	38.65	11	6,902	0.16%
2020/03/19	5	35.80	10	35.37	35.15	-5	6,846	-0.07%
2020/03/18	8	40.51	12	40.31	39.05	-4	6,788	-0.06%
2020/03/17	10	41.87	2	41.65	41.00	8	6,745	0.12%
2020/03/16	7	47.63	4	45.93	43.80	3	6,691	0.04%
2020/03/13	12	46.30	9	46.23	47.20	3	6,648	0.05%
2020/03/12	13	52.73	7	54.04	51.30	6	6,626	0.09%
2020/03/11	7	57.07	9	59.28	56.70	-2	6,598	-0.03%
2020/03/10	7	56.26	1	58.90	58.90	6	6,611	0.09%
2020/03/09	6	58.23	16	59.03	57.40	-10	6,692	-0.15%
2020/03/06	8	60.33	5	60.36	60.20	3	6,939	0.04%
2020/03/05	3	61.17	4	61.03	61.20	-1	6,938	-0.01%
2020/03/04	19	60.01	15	60.00	60.20	4	6,922	0.06%
2020/03/03	20	62.97	10	62.40	61.10	10	6,896	0.14%
2020/03/02	2	61.50	6	60.40	61.50	-4	6,899	-0.06%
2020/02/27	12	61.60	6	63.40	60.60	6	6,896	0.09%
2020/02/26	5	65.46	3	65.70	64.60	2	6,821	0.03%
2020/02/25	19	66.84	7	67.04	66.70	12	6,763	0.18%
2020/02/24	2	66.15	7	65.73	66.10	-5	6,677	-0.07%
2020/02/21	4	67.13	25	67.02	66.70	-21	6,655	-0.32%
2020/02/20	16	67.18	28	67.40	67.00	-12	6,595	-0.18%
2020/02/19	9	67.46	8	67.58	67.60	1	6,554	0.02%
2020/02/18	40	66.95	33	66.88	68.00	7	6,440	0.11%
2020/02/17	2	64.60	2	64.95	64.80	0	6,253	0.00%
2020/02/14	3	65.10	19	65.07	65.20	-16	6,305	-0.25%
2020/02/13	4	64.85	1	64.40	64.40	3	6,280	0.05%
2020/02/12	3	65.13	1	65.50	65.50	2	6,278	0.03%
2020/02/11	8	65.50	1	65.70	65.20	7	6,244	0.11%
2020/02/07	9	64.48	0	0.00	63.60	9	6,187	0.15%
2020/02/06	10	65.10	16	64.53	64.50	-6	6,158	-0.10%
2020/02/05	1	65.00	9	64.86	64.00	-8	6,112	-0.13%
2020/02/04	17	62.91	15	64.41	65.20	2	6,057	0.03%
2020/02/03	1	59.40	9	57.87	60.50	-8	5,954	-0.13%
2020/01/31	4	61.65	3	63.17	61.30	1	5,894	0.02%
2020/01/30	7	62.97	2	63.10	62.40	5	5,865	0.09%
2020/01/20	4	69.55	5	69.30	69.30	-1	5,826	-0.02%
2020/01/17	19	71.11	5	70.92	69.70	14	5,830	0.24%
2020/01/16	15	70.34	3	70.33	70.20	12	5,867	0.20%
2020/01/15	16	69.54	9	70.08	69.40	7	5,798	0.12%
2020/01/14	26	70.34	8	70.01	70.50	18	5,765	0.31%
2020/01/13	3	68.07	3	67.33	68.30	0	5,727	0.00%
2020/01/10	4	68.45	30	68.65	68.30	-26	5,671	-0.46%
2020/01/09	8	69.40	11	69.90	68.70	-3	5,628	-0.05%
2020/01/08	13	68.25	10	67.81	68.90	3	5,564	0.05%
2020/01/07	22	67.86	18	68.98	67.00	4	5,492	0.07%
2020/01/06	17	72.05	11	71.75	72.50	6	5,285	0.11%
2020/01/03	34	72.74	22	74.36	72.00	12	5,151	0.23%
2020/01/02	12	70.65	11	71.23	70.60	1	4,706	0.02%
2019/12/31	8	71.35	13	71.65	71.10	-5	4,680	-0.11%
2019/12/30	13	71.98	10	71.77	72.10	3	4,579	0.07%
2019/12/27	8	69.43	16	68.58	69.70	-8	4,286	-0.19%
2019/12/26	19.5	67.99	16	68.20	66.90	3.5	4,099	0.09%
2019/12/25	18.5	65.58	38	64.95	67.60	-19.5	4,031	-0.48%
2019/12/24	9	62.70	41	63.03	62.60	-32	3,940	-0.81%
2019/12/23	1	60.20	0	0.00	60.50	1	3,961	0.03%
2019/12/20	13	61.16	1	61.30	60.70	12	3,944	0.30%
2019/12/19	2	60.70	3	60.43	60.40	-1	3,818	-0.03%
2019/12/18	1	59.50	0	0.00	59.50	1	3,761	0.03%
2019/12/16	1	59.00	0	0.00	59.50	1	3,745	0.03%
2019/12/11	0	0.00	1	59.70	59.40	-1	3,745	-0.03%
2019/12/10	3	59.70	3	59.77	59.30	0	3,738	0.00%
2019/12/09	1	60.60	10	61.00	60.40	-9	3,723	-0.24%
2019/12/06	0	0.00	6	60.25	60.40	-6	3,669	-0.16%
2019/12/05	1	60.20	5	60.10	60.00	-4	3,643	-0.11%
2019/12/04	11	60.68	4	60.28	60.00	7	3,623	0.19%
2019/12/03	16	60.61	24	60.00	60.50	-8	3,554	-0.23%
2019/12/02	0	0.00	1	57.70	57.10	-1	3,278	-0.03%
2019/11/28	0	0.00	1	57.80	57.20	-1	3,378	-0.03%
2019/11/27	10	57.85	1	57.50	58.10	9	3,546	0.25%
2019/11/26	1	57.20	1	57.30	57.20	0	3,513	0.00%
2019/11/25	2	55.65	3	55.37	55.60	-1	3,502	-0.03%
2019/11/21	2	53.90	2	54.80	54.70	0	3,549	0.00%
2019/11/19	0	0.00	1	56.90	56.60	-1	3,542	-0.03%
2019/11/18	3	56.67	0	0.00	56.60	3	3,543	0.08%
2019/11/15	1	56.80	0	0.00	56.80	1	3,554	0.03%
2019/11/12	0	0.00	1	55.80	55.90	-1	3,506	-0.03%
2019/11/11	1	56.00	4	54.40	54.70	-3	3,513	-0.09%
2019/11/07	3	58.80	1	57.90	57.50	2	3,502	0.06%
2019/11/06	11	58.66	1	58.50	58.80	10	3,506	0.29%
2019/11/05	0	0.00	35	58.50	58.70	-35	3,522	-0.99%
2019/11/04	11	58.92	0	0.00	58.70	11	3,549	0.31%
2019/10/28	0	0.00	1	60.90	60.90	-1	3,698	-0.03%
2019/10/25	3	61.93	6	61.63	61.30	-3	3,693	-0.08%
2019/10/24	3	61.90	3	61.60	62.00	0	3,672	0.00%
2019/10/23	3	60.60	2	61.00	60.80	1	3,605	0.03%
2019/10/22	4	61.40	3	61.20	60.70	1	3,608	0.03%
2019/10/21	13	61.41	14	61.34	61.50	-1	3,595	-0.03%
2019/10/18	1	59.90	39	59.95	59.70	-38	3,504	-1.08%
2019/10/17	38	59.89	0	0.00	59.90	38	3,499	1.09%
2019/10/16	20	61.50	5	60.28	59.40	15	3,496	0.43%
2019/10/15	11	61.76	7	61.51	61.20	4	3,445	0.12%
2019/10/14	4	61.65	3	61.93	60.90	1	3,342	0.03%
2019/10/09	1	60.10	3	60.47	60.80	-2	3,319	-0.06%
2019/10/08	3	61.03	0	0.00	59.80	3	3,280	0.09%
2019/10/07	5	60.94	3	61.20	60.50	2	3,234	0.06%
2019/10/04	4	60.63	6	60.52	60.40	-2	3,199	-0.06%
2019/10/03	3	59.83	11	59.83	60.30	-8	3,164	-0.25%
2019/10/02	10	60.68	8	60.85	60.80	2	3,158	0.06%
2019/10/01	7	61.20	23	62.18	61.70	-16	3,055	-0.52%
2019/09/27	21	58.33	15	58.31	59.70	6	2,837	0.21%
2019/09/26	14	57.14	77	57.12	56.80	-63	2,554	-2.47%
2019/09/25	3	54.13	20	54.00	53.90	-17	2,294	-0.74%
2019/09/24	5	55.10	30	55.00	54.50	-25	2,353	-1.06%
2019/09/20	0	0.00	2	54.65	54.40	-2	2,380	-0.08%
2019/09/18	1	54.60	0	0.00	54.60	1	2,424	0.04%
2019/09/17	6	55.75	37	55.21	54.80	-31	2,495	-1.24%
2019/09/16	0	0.00	1	54.30	54.30	-1	2,507	-0.04%
2019/09/12	0	0.00	2	54.60	54.40	-2	2,709	-0.07%
2019/09/11	1	53.60	1	54.20	54.30	0	2,733	0.00%
2019/09/10	1	53.30	0	0.00	53.50	1	2,749	0.04%
2019/09/09	4	53.73	1	54.40	53.60	3	2,785	0.11%
2019/09/06	58	54.89	1	54.80	54.40	57	2,813	2.03%
2019/09/05	89	55.66	83	56.59	55.40	6	2,799	0.21%
2019/09/04	0	0.00	5	55.00	55.00	-5	2,758	-0.18%
2019/09/03	20	54.90	1	55.10	54.90	19	2,772	0.69%
2019/09/02	69	55.81	3	56.27	55.70	66	2,768	2.38%
2019/08/30	21	55.20	15	53.84	55.50	6	2,728	0.22%
2019/08/29	0	0.00	5	50.76	50.80	-5	2,588	-0.19%
2019/08/28	5	51.34	8	51.14	51.00	-3	2,681	-0.11%
2019/08/27	5	50.20	1	49.80	49.95	4	2,687	0.15%
2019/08/26	6	50.78	4	50.68	50.40	2	2,699	0.07%
2019/08/22	4	53.58	0	0.00	53.40	4	2,760	0.14%
2019/08/20	1	54.50	0	0.00	54.10	1	2,937	0.03%
2019/08/19	0	0.00	2	54.75	54.90	-2	2,962	-0.07%
2019/08/15	2	52.45	1	53.00	52.30	1	3,164	0.03%
2019/08/14	1	53.90	0	0.00	53.90	1	3,327	0.03%
2019/08/13	1	54.10	0	0.00	54.10	1	3,330	0.03%
2019/08/12	1	55.20	0	0.00	55.30	1	3,338	0.03%
2019/08/08	5	55.10	0	0.00	54.80	5	3,355	0.15%
2019/08/07	1	54.60	1	56.10	54.10	0	3,384	0.00%
2019/08/06	1	54.70	4	55.38	56.70	-3	3,379	-0.09%
2019/08/05	2	60.70	0	0.00	58.70	2	3,380	0.06%
2019/08/02	10	61.60	2	62.10	61.50	8	3,378	0.24%
2019/08/01	1	62.50	2	63.15	63.00	-1	3,399	-0.03%
2019/07/31	3	62.87	1	63.00	62.80	2	3,433	0.06%
2019/07/30	5	63.58	13	63.41	63.30	-8	3,413	-0.23%
2019/07/26	2	62.20	2	62.10	62.00	0	3,304	0.00%
2019/07/25	5	61.60	0	0.00	62.00	5	3,310	0.15%
2019/07/24	0	0.00	2	62.10	61.70	-2	3,357	-0.06%
2019/07/23	3	61.07	0	0.00	61.10	3	3,424	0.09%
2019/07/22	1	61.20	6	60.35	60.20	-5	3,426	-0.15%
2019/07/19	0	0.00	2	61.55	61.20	-2	3,447	-0.06%
2019/07/18	5	61.20	1	61.80	61.00	4	3,461	0.12%
2019/07/17	6	62.42	3	63.27	62.40	3	3,486	0.09%
2019/07/16	2	63.30	4	63.28	63.10	-2	3,515	-0.06%
2019/07/15	0	0.00	3.2	62.49	62.70	-3.2	3,559	-0.09%
2019/07/12	1	63.40	0	0.00	63.60	1	3,669	0.03%
2019/07/11	7	63.44	3	64.03	63.30	4	3,844	0.10%
2019/07/10	1	63.70	10	63.80	63.70	-9	3,869	-0.23%
2019/07/09	12.5	67.50	1	67.70	67.10	11.5	3,870	0.30%
2019/07/08	1	68.30	2	69.50	68.30	-1	3,891	-0.03%
2019/07/05	3	70.20	5	70.62	70.30	-2	4,010	-0.05%
2019/07/04	9	69.96	5	69.32	70.10	4	4,133	0.10%
2019/07/03	5	68.34	25	68.50	68.10	-20	4,279	-0.47%
2019/07/02	5.3	67.81	7	67.83	67.70	-1.7	4,259	-0.04%
2019/07/01	21	67.70	11	67.52	67.80	10	4,317	0.23%
2019/06/28	3	66.57	0	0.00	66.50	3	4,294	0.07%
2019/06/27	4.2	66.67	7	67.07	66.60	-2.8	4,358	-0.06%
2019/06/26	1	66.90	1	66.70	66.60	0	4,468	0.00%
2019/06/25	5	66.30	2	66.80	66.30	3	4,476	0.07%
2019/06/24	7	67.10	17	67.22	67.60	-10	4,471	-0.22%
2019/06/21	5	65.50	1	66.80	66.00	4	4,425	0.09%
2019/06/20	9	67.19	9	66.70	66.50	0	4,435	0.00%
2019/06/19	0.1	64.60	2	64.70	64.50	-1.9	4,492	-0.04%
2019/06/18	2	64.45	1	63.90	63.60	1	4,496	0.02%
2019/06/17	3	64.70	11	64.54	64.90	-8	4,512	-0.18%
2019/06/14	1	63.80	7	63.84	63.50	-6	4,501	-0.13%
2019/06/13	1	63.00	0	0.00	62.40	1	4,489	0.02%
2019/06/11	0	0.00	1	62.80	63.40	-1	4,600	-0.02%
2019/06/06	7	62.93	7	61.93	61.80	0	4,652	0.00%
2019/06/05	5	64.50	6	66.12	64.10	-1	4,644	-0.02%
2019/06/04	7	65.71	6	66.43	65.10	1	4,667	0.02%
2019/06/03	1	63.90	1	64.20	64.40	0	4,618	0.00%
2019/05/31	0	0.00	1	64.40	63.80	-1	4,631	-0.02%
2019/05/30	2	63.85	2	63.25	63.90	0	4,632	0.00%
2019/05/29	5	63.14	1	63.40	63.50	4	4,663	0.09%
2019/05/28	11	63.76	1	64.40	62.70	10	4,810	0.21%
2019/05/27	1	66.40	1	65.60	65.20	0	4,898	0.00%
2019/05/24	1	64.90	3	64.50	64.40	-2	4,895	-0.04%
2019/05/23	2	64.80	4	64.80	64.10	-2	5,218	-0.04%
2019/05/22	8	66.23	16	67.54	65.90	-8	5,268	-0.15%
2019/05/21	8	64.24	10	65.18	66.00	-2	5,385	-0.04%
2019/05/17	2	60.95	2	62.10	61.60	0	5,665	0.00%
2019/05/16	1	62.60	1	63.80	61.40	0	5,849	0.00%
2019/05/15	6	62.45	3	62.17	63.50	3	6,244	0.05%
2019/05/14	3	60.33	0	0.00	60.40	3	6,722	0.04%
2019/05/10	7	63.67	1	63.80	62.70	6	6,989	0.09%
2019/05/09	3	65.33	0	0.00	63.60	3	6,969	0.04%
2019/05/08	15	66.27	3	66.70	66.20	12	6,954	0.17%
2019/05/07	0	0.00	2	69.30	68.80	-2	6,982	-0.03%
2019/05/06	9	68.97	2	68.20	68.20	7	7,101	0.10%
2019/05/03	3	70.60	1	70.00	71.00	2	7,100	0.03%
2019/04/30	2	69.25	0	0.00	69.70	2	7,143	0.03%
2019/04/29	1	71.90	2	70.10	69.00	-1	7,263	-0.01%
2019/04/26	1	72.90	3	72.27	72.20	-2	7,232	-0.03%
2019/04/25	1	72.10	1	71.60	72.90	0	7,294	0.00%
2019/04/24	2.1	73.24	2	73.65	73.20	0.1	7,325	0.00%
2019/04/23	3	73.77	3	74.07	73.60	0	7,418	0.00%
2019/04/22	7	76.10	2	75.95	75.70	5	7,419	0.07%
2019/04/19	4	76.28	4	75.95	76.00	0	7,626	0.00%
2019/04/18	2	77.45	7	77.21	75.60	-5	7,724	-0.06%
2019/04/17	3	77.37	4	77.63	76.80	-1	7,822	-0.01%
2019/04/16	1	75.70	1	75.70	75.70	0	7,674	0.00%
2019/04/15	1	75.90	2	75.65	75.60	-1	7,676	-0.01%
2019/04/12	2	77.05	3	76.73	75.00	-1	7,733	-0.01%
2019/04/11	11	77.55	10	78.34	76.60	1	7,723	0.01%
2019/04/10	14	77.43	61	77.40	76.80	-47	7,584	-0.62%
2019/04/09	120	75.72	68	77.28	76.60	52	7,474	0.70%	大買/
2019/04/08	5	74.98	2	75.55	73.60	3	7,278	0.04%
2019/04/03	2	73.85	4	73.28	74.40	-2	7,305	-0.03%
2019/04/02	4	73.13	24	73.14	72.60	-20	7,269	-0.28%
2019/04/01	12	73.08	10	73.90	73.20	2	7,294	0.03%
2019/03/29	7	74.56	9	74.79	74.00	-2	7,264	-0.03%
2019/03/28	7	73.07	0	0.00	73.10	7	7,276	0.10%
2019/03/27	4	73.08	1	72.70	73.40	3	7,382	0.04%
2019/03/26	6	72.48	1	73.00	72.30	5	7,429	0.07%
2019/03/25	2	73.05	5	72.88	72.00	-3	7,489	-0.04%
2019/03/22	8	75.34	6	75.55	74.70	2	7,512	0.03%
2019/03/21	0	0.00	2	72.60	72.80	-2	7,397	-0.03%
2019/03/20	3	71.37	4	71.88	72.30	-1	7,516	-0.01%
2019/03/19	1	71.70	10	71.80	71.30	-9	7,632	-0.12%
2019/03/18	10	71.90	0	0.00	71.90	10	7,771	0.13%
2019/03/15	1	73.10	30	72.60	71.60	-29	7,938	-0.37%
2019/03/13	0	0.00	1	71.60	71.90	-1	8,353	-0.01%
2019/03/12	2	72.10	3	72.23	71.70	-1	8,516	-0.01%
2019/03/11	3	69.23	2	70.00	71.50	1	8,893	0.01%
2019/03/08	11	69.69	2	69.40	69.60	9	8,968	0.10%
2019/03/07	2	70.30	1	70.10	70.50	1	9,192	0.01%
2019/03/06	3	72.83	3	72.90	72.40	0	9,738	0.00%
2019/03/05	1	72.80	0	0.00	72.20	1	10,232	0.01%
2019/03/04	11	73.24	0	0.00	73.60	11	10,311	0.11%
2019/02/27	5	73.48	1	73.40	71.80	4	10,333	0.04%
2019/02/26	0	0.00	3	77.30	76.30	-3	10,247	-0.03%
2019/02/25	2	77.90	1	77.30	76.50	1	10,412	0.01%
2019/02/22	15	78.48	12	78.98	77.10	3	10,600	0.03%
2019/02/21	0	0.00	1	77.40	78.10	-1	10,469	-0.01%
2019/02/20	18	77.96	6	77.38	76.70	12	10,503	0.11%
2019/02/19	2	77.05	5	76.58	76.10	-3	10,694	-0.03%
2019/02/18	7	76.96	3	77.20	76.60	4	10,690	0.04%
2019/02/15	1	73.00	6	74.13	73.60	-5	10,588	-0.05%
2019/02/14	27	77.37	16	76.67	76.40	11	10,592	0.10%
2019/02/13	12	73.40	19	74.17	75.90	-7	10,412	-0.07%
2019/02/12	9	66.22	30	66.17	69.00	-21	10,240	-0.21%
2019/01/30	0	0.00	3	62.00	61.90	-3	10,752	-0.03%
2019/01/29	1	62.00	0	0.00	62.10	1	11,015	0.01%
2019/01/28	4	64.13	0	0.00	62.80	4	11,318	0.04%
2019/01/25	2	63.75	1	63.60	63.30	1	11,926	0.01%
2019/01/23	0	0.00	1	61.90	62.50	-1	12,250	-0.01%
2019/01/22	2	63.05	1	62.80	62.60	1	12,402	0.01%
2019/01/21	5	64.52	5	64.32	63.70	0	12,520	0.00%
2019/01/18	2	61.95	3	62.17	62.20	-1	12,571	-0.01%
2019/01/17	5	62.50	6	61.78	61.20	-1	12,676	-0.01%
2019/01/16	3	61.93	4	62.28	61.80	-1	12,751	-0.01%
2019/01/15	4	62.00	5	61.90	61.90	-1	12,833	-0.01%
2019/01/14	8	60.78	6	60.92	60.80	2	12,870	0.02%
2019/01/11	33	62.54	29	62.11	61.00	4	13,041	0.03%
2019/01/10	6	60.65	20	60.27	60.60	-14	12,973	-0.11%
2019/01/09	3	61.00	13	61.63	61.90	-10	13,042	-0.08%
2019/01/08	32	56.94	53	56.96	57.30	-21	13,120	-0.16%
2019/01/07	0	0.00	1	56.70	56.60	-1	13,515	-0.01%
2019/01/04	62	54.88	1	55.60	54.90	61	13,604	0.45%
2019/01/03	21	57.66	32	59.08	57.10	-11	13,685	-0.08%
2019/01/02	31	59.35	7	59.16	59.00	24	13,958	0.17%
2018/12/28	1	60.80	0	0.00	59.90	1	14,233	0.01%
2018/12/27	8	61.01	14	61.57	60.50	-6	14,413	-0.04%
2018/12/26	13	61.18	25	60.28	59.00	-12	14,462	-0.08%
2018/12/25	29	60.09	24	60.06	60.10	5	14,485	0.03%
2018/12/24	4	61.70	2	61.00	62.10	2	14,527	0.01%
2018/12/22	2	61.90	3	61.70	61.30	-1	14,512	-0.01%
2018/12/21	8	60.41	25	60.58	63.00	-17	14,582	-0.12%
2018/12/20	62	61.44	39	61.12	60.00	23	14,517	0.16%
2018/12/19	0	0.00	27	64.74	63.60	-27	14,507	-0.19%
2018/12/18	38	63.89	6	64.98	63.90	32	14,503	0.22%
2018/12/17	3	65.37	5	65.26	65.60	-2	14,519	-0.01%
2018/12/14	8	64.90	6	64.95	65.50	2	14,576	0.01%
2018/12/13	16	67.29	8	67.41	67.10	8	14,561	0.05%
2018/12/12	4	68.55	5	68.92	68.80	-1	14,521	-0.01%
2018/12/11	3	67.73	13	67.62	66.70	-10	14,434	-0.07%
2018/12/10	36	66.33	27	66.70	67.20	9	14,491	0.06%
2018/12/07	7	69.03	37	68.83	69.70	-30	14,415	-0.21%
2018/12/06	77	69.06	44	70.19	67.30	33	14,448	0.23%
2018/12/05	4	73.00	51	73.12	73.00	-47	14,263	-0.33%
2018/12/04	38	76.09	73	77.08	75.50	-35	14,275	-0.25%
2018/12/03	8	74.04	17	75.59	76.40	-9	14,102	-0.06%
2018/11/30	65	69.74	8	69.83	69.50	57	14,155	0.40%
2018/11/29	35	67.24	39	68.79	68.10	-4	14,093	-0.03%
2018/11/28	28	62.48	23	63.42	65.30	5	13,716	0.04%
2018/11/27	2	59.00	13	58.80	59.40	-11	13,348	-0.08%
2018/11/26	0	0.00	2	58.95	58.60	-2	13,347	-0.01%
2018/11/23	4	57.43	2	58.10	57.80	2	13,458	0.01%
2018/11/22	15	57.87	8	60.69	57.00	7	13,528	0.05%
2018/11/21	11	58.78	28	58.98	59.40	-17	13,579	-0.13%
2018/11/20	21	58.00	18	57.73	57.30	3	13,537	0.02%
2018/11/19	13	57.52	2	57.40	57.10	11	13,560	0.08%
2018/11/16	32	57.55	18	57.26	56.40	14	13,824	0.10%
2018/11/15	2	54.60	2	54.85	55.00	0	13,509	0.00%
2018/11/14	11	55.54	6	55.25	54.00	5	13,510	0.04%
2018/11/13	19	53.37	16	53.64	55.10	3	13,492	0.02%
2018/11/12	18	55.71	15	55.42	55.60	3	13,591	0.02%
2018/11/09	21	57.64	17	57.15	57.70	4	13,746	0.03%
2018/11/08	21	59.80	23	58.63	56.20	-2	13,654	-0.01%
2018/11/07	14	55.31	12	56.66	58.80	2	13,455	0.01%
2018/11/06	18	56.56	18	55.78	53.50	0	13,424	0.00%
2018/11/05	9	57.33	12	57.55	58.00	-3	13,464	-0.02%
2018/11/02	7	56.16	12	57.29	56.40	-5	13,495	-0.04%
2018/11/01	50	52.00	7	53.86	54.60	43	13,223	0.33%
2018/10/31	9	48.13	13	49.43	49.65	-4	13,172	-0.03%
2018/10/30	23	45.74	55	46.32	45.15	-32	13,202	-0.24%
2018/10/29	4	49.30	4	48.15	48.30	0	13,405	0.00%
2018/10/26	15	49.75	34	49.02	49.05	-19	13,523	-0.14%
2018/10/25	55	48.96	15	48.23	47.80	40	13,503	0.30%
2018/10/24	11	54.16	52	54.05	53.00	-41	13,826	-0.30%
2018/10/23	5	55.84	5	55.80	54.70	0	13,862	0.00%
2018/10/22	13	58.07	13	58.06	58.40	0	13,929	0.00%
2018/10/19	7	55.74	9	55.89	57.90	-2	14,209	-0.01%
2018/10/18	9	57.80	22	57.89	58.00	-13	14,162	-0.09%
2018/10/17	13	58.07	3	59.17	56.90	10	14,390	0.07%
2018/10/16	24	57.55	6	58.60	57.80	18	14,596	0.12%
2018/10/15	14	56.82	17	57.03	57.80	-3	14,590	-0.02%
2018/10/12	11	54.82	2	54.35	54.90	9	14,413	0.06%
2018/10/11	8	50.41	5	50.70	49.95	3	14,518	0.02%
2018/10/09	2	55.10	1	56.10	55.50	1	14,567	0.01%
2018/10/08	21	58.86	81	57.21	56.10	-60	14,440	-0.42%
2018/10/05	71	62.17	3	64.53	61.90	68	14,459	0.47%
2018/10/04	7	69.59	6	69.63	68.70	1	14,508	0.01%
2018/10/03	10	72.02	11	75.25	70.00	-1	14,560	-0.01%
2018/10/02	10	77.80	8	76.66	75.80	2	14,654	0.01%
2018/10/01	3	76.30	1	76.60	76.30	2	14,752	0.01%
2018/09/28	3	78.23	4	78.25	76.50	-1	15,013	-0.01%
2018/09/27	1	79.70	14	78.78	77.70	-13	15,134	-0.09%
2018/09/26	4	80.75	3	81.07	80.30	1	15,307	0.01%
2018/09/25	4	79.78	2	79.35	79.60	2	15,622	0.01%
2018/09/21	3	79.37	7	79.29	79.90	-4	15,790	-0.03%
2018/09/20	6	78.33	5	78.56	77.40	1	15,855	0.01%
2018/09/19	3	81.07	4	80.30	78.00	-1	15,957	-0.01%
2018/09/18	2	81.15	2	81.90	80.30	0	15,856	0.00%
2018/09/17	0	0.00	3	84.50	83.60	-3	15,751	-0.02%
2018/09/14	13	83.30	7	83.90	84.40	6	15,694	0.04%
2018/09/13	18	83.63	7	82.57	80.50	11	15,481	0.07%
2018/09/12	16	82.35	27	82.98	81.80	-11	15,370	-0.07%
2018/09/11	9	88.69	15	89.07	86.60	-6	15,159	-0.04%
2018/09/10	3	88.97	4	89.53	88.40	-1	15,010	-0.01%
2018/09/07	12	86.87	6	89.60	88.60	6	14,819	0.04%
2018/09/06	3	92.87	3	93.53	91.00	0	14,583	0.00%
2018/09/05	10	94.27	5	95.66	93.50	5	14,461	0.03%
2018/09/04	11	94.44	24	94.90	93.50	-13	14,730	-0.09%
2018/09/03	19	91.34	4	91.60	90.80	15	14,981	0.10%
2018/08/31	2	97.65	5	97.38	97.50	-3	15,276	-0.02%
2018/08/30	7	99.26	14	99.68	98.80	-7	15,272	-0.05%
2018/08/29	8	97.54	3	97.37	97.20	5	15,241	0.03%
2018/08/28	52	96.94	27	96.03	96.00	25	15,145	0.17%
2018/08/27	25	92.55	17	92.17	95.80	8	14,889	0.05%
2018/08/24	22	87.56	19	86.81	87.10	3	14,728	0.02%
2018/08/23	33	85.82	35	85.58	85.00	-2	14,686	-0.01%
2018/08/22	5	92.66	11	92.46	91.80	-6	14,458	-0.04%
2018/08/21	45	94.64	27	94.59	94.50	18	14,496	0.12%
2018/08/20	10	93.70	18	94.16	96.00	-8	14,706	-0.05%
2018/08/17	17	95.22	10	97.66	93.20	7	14,600	0.05%
2018/08/16	15	98.23	21	99.37	96.50	-6	14,343	-0.04%
2018/08/15	55	95.40	52	94.60	93.70	3	14,006	0.02%
2018/08/14	28	94.54	41	95.28	99.10	-13	13,826	-0.09%
2018/08/13	19	92.79	7	96.87	91.40	12	13,564	0.09%
2018/08/10	23	106.59	23	106.59	101.50	0	13,345	0.00%
2018/08/09	24	111.71	18	111.89	111.00	6	13,078	0.05%
2018/08/08	35	116.44	30	115.63	111.00	5	12,792	0.04%
2018/08/07	18	109.64	27	110.59	116.50	-9	12,515	-0.07%
2018/08/06	19	108.21	17	106.50	106.00	2	12,378	0.02%
2018/08/03	13	105.58	11	104.73	108.50	2	12,942	0.02%
2018/08/02	14	106.18	13	105.85	104.50	1	13,054	0.01%
2018/08/01	6	114.83	10	114.35	112.00	-4	13,076	-0.03%
2018/07/31	23	112.02	21	113.29	113.50	2	13,251	0.02%
2018/07/30	15	114.70	8	117.88	112.50	7	13,021	0.05%
2018/07/27	19	126.16	11	126.05	125.00	8	13,037	0.06%
2018/07/26	17	121.21	20	121.70	125.00	-3	12,983	-0.02%
2018/07/25	8	114.50	6	113.42	116.00	2	12,712	0.02%
2018/07/24	17	112.29	20	113.78	114.50	-3	12,613	-0.02%
2018/07/23	21	106.67	17	106.79	112.00	4	12,326	0.03%
2018/07/20	18	108.03	20	108.30	102.00	-2	11,957	-0.02%
2018/07/19	32	115.70	35	111.90	113.00	-3	11,726	-0.03%
2018/07/18	15	123.23	14	117.43	114.50	1	11,576	0.01%
2018/07/17	8	125.38	10	124.25	126.00	-2	11,432	-0.02%
2018/07/16	11	134.82	16	133.66	129.00	-5	11,294	-0.04%
2018/07/13	36	143.11	31	141.06	137.00	5	11,314	0.04%
2018/07/12	12	132.21	12	133.63	141.50	0	11,102	0.00%
2018/07/11	9	130.83	4	130.88	129.00	5	11,253	0.04%
2018/07/10	8	131.63	13	132.81	137.00	-5	11,309	-0.04%
2018/07/09	13	128.35	7	130.64	127.00	6	11,156	0.05%
2018/07/06	43	126.69	43	129.08	124.00	0	11,024	0.00%
2018/07/05	36	134.76	34	129.81	127.00	2	10,757	0.02%
2018/07/04	20	132.55	26	132.88	135.50	-6	10,634	-0.06%
2018/07/03	22	137.98	24	138.04	135.00	-2	10,392	-0.02%
2018/07/02	25	127.20	11	128.18	130.00	14	9,974	0.14%
2018/06/29	2	119.75	2	119.25	118.50	0	9,761	0.00%
2018/06/28	4	117.63	2	116.25	113.50	2	9,638	0.02%
2018/06/27	0	0.00	1	112.00	113.50	-1	9,556	-0.01%
2018/06/26	0	0.00	1	108.50	108.50	-1	9,576	-0.01%
2018/06/25	0	102.00	0	0.00	103.50	0	9,658	0.00%
2018/06/21	1	101.50	0	0.00	98.40	1	9,867	0.01%
2018/06/19	0	0.00	1	111.00	108.50	-1	10,238	-0.01%
2018/06/15	0	0.00	2	110.50	111.00	-2	10,374	-0.02%
2018/06/14	0	0.00	5	107.00	111.50	-5	10,494	-0.05%
2018/06/13	0	0.00	1	106.00	106.00	-1	10,469	-0.01%
2018/06/12	19	123.89	14	124.79	117.50	5	10,462	0.05%
2018/06/11	38	117.25	28	119.71	121.50	10	10,078	0.10%
2018/06/08	8	108.69	4	105.25	110.50	4	9,620	0.04%
2018/06/07	2	97.95	9	98.72	100.50	-7	9,151	-0.08%
2018/06/06	19	89.41	24	90.03	91.40	-5	9,048	-0.06%
2018/06/05	4	82.55	15	82.48	83.10	-11	8,885	-0.12%
2018/06/04	6	84.93	5	83.38	83.80	1	8,791	0.01%
2018/06/01	2	81.10	12	81.16	81.60	-10	8,678	-0.12%
2018/05/31	37	81.78	17	79.86	80.50	20	8,610	0.23%
2018/05/30	5	83.66	1	82.90	82.90	4	8,463	0.05%
2018/05/29	1	91.00	3	88.60	87.50	-2	8,294	-0.02%
2018/05/28	64	87.61	79	85.77	88.30	-15	8,104	-0.19%
2018/05/25	22	81.24	26.1	82.34	83.20	-4.1	7,759	-0.05%
2018/05/24	6	76.13	21	77.18	77.80	-15	7,697	-0.19%
2018/05/23	8	75.80	18	79.07	76.00	-10	7,684	-0.13%
2018/05/22	1	81.90	0	0.00	81.00	1	7,632	0.01%
2018/05/21	27	74.52	62	75.11	79.20	-35	7,568	-0.46%
2018/05/18	34	72.50	7	72.50	72.00	27	7,525	0.36%
2018/05/17	7	71.66	9	72.30	71.60	-2	7,472	-0.03%
2018/05/16	18	81.16	0	0.00	79.50	18	7,454	0.24%
2018/05/15	0	0.00	13	82.15	83.00	-13	7,414	-0.18%
2018/05/14	0	0.00	1	83.10	82.50	-1	7,340	-0.01%
2018/05/11	42	83.06	36	79.01	78.10	6	7,240	0.08%
2018/05/10	27	78.34	32	80.27	81.90	-5	6,556	-0.08%
2018/05/09	27	71.23	20.9	71.97	74.50	6.1	6,089	0.10%
2018/05/08	41	66.69	47	66.87	67.80	-6	5,792	-0.10%
2018/05/07	3	62.17	7	63.86	64.90	-4	5,424	-0.07%
2018/05/04	2	60.10	3	60.63	59.00	-1	5,194	-0.02%
2018/05/03	12	56.76	5	57.60	58.30	7	5,012	0.14%
2018/05/02	0	0.00	12	57.90	58.10	-12	4,902	-0.24%
2018/04/27	2	54.55	2	54.70	55.60	0	4,914	0.00%
2018/04/26	0	0.00	3	51.20	51.00	-3	4,957	-0.06%
2018/04/25	0	0.00	10	51.65	52.40	-10	4,934	-0.20%
2018/04/24	3	55.73	8	54.21	53.80	-5	4,885	-0.10%
2018/04/23	8	58.46	4	59.00	58.00	4	4,803	0.08%
2018/04/20	4	58.85	2	58.10	57.10	2	4,745	0.04%
2018/04/19	12	59.58	8	59.56	58.60	4	4,687	0.09%
2018/04/18	5	57.36	2	57.50	57.80	3	4,472	0.07%
2018/04/17	12	58.84	11	57.18	56.70	1	4,396	0.02%
2018/04/16	28	55.34	24	55.93	58.00	4	4,006	0.10%
2018/04/13	10	53.50	0	0.00	52.80	10	3,838	0.26%
2018/04/11	10	53.40	0	0.00	52.50	10	4,005	0.25%
2018/04/10	1	54.70	3	54.47	53.40	-2	4,108	-0.05%
2018/04/09	0	0.00	1	51.00	51.00	-1	4,150	-0.02%
2018/04/03	0	0.00	4	51.05	52.00	-4	4,158	-0.10%
2018/04/02	4	52.20	2	51.50	51.20	2	4,176	0.05%
2018/03/31	2	51.00	3	50.47	51.00	-1	4,171	-0.02%
2018/03/30	7	53.71	6	51.70	51.60	1	4,201	0.02%
2018/03/29	5	53.28	1	52.80	52.80	4	4,121	0.10%
2018/03/28	4	53.53	1	53.80	52.80	3	4,244	0.07%
2018/03/27	13	52.62	12	52.98	54.70	1	4,394	0.02%
2018/03/26	2	50.90	4	50.70	50.00	-2	4,284	-0.05%
2018/03/23	24	50.97	10	51.22	50.40	14	4,280	0.33%
2018/03/22	7	50.41	7	51.66	51.00	0	4,205	0.00%
2018/03/21	12	46.53	12	46.75	48.10	0	4,166	0.00%
2018/03/20	14	45.45	8	46.64	45.05	6	4,033	0.15%
2018/03/19	4	44.65	0	0.00	44.90	4	3,944	0.10%
2018/03/16	0	0.00	4	44.51	44.30	-4	3,940	-0.10%
2018/03/15	5	45.22	15	44.35	45.50	-10	3,915	-0.26%
2018/03/14	3	42.62	4	43.10	42.75	-1	3,848	-0.03%
2018/03/13	4	42.66	0	0.00	42.60	4	3,873	0.10%
2018/03/09	0	0.00	1	42.50	42.50	-1	3,900	-0.03%
2018/03/06	12	43.25	0	0.00	42.75	12	3,992	0.30%
2018/03/05	0	0.00	2	44.63	43.65	-2	4,016	-0.05%
2018/03/02	1	43.75	0	0.00	43.65	1	4,049	0.02%
2018/02/27	1	42.55	0	0.00	42.90	1	4,388	0.02%
2018/02/21	2	42.75	2	42.50	44.00	0	4,575	0.00%
2018/02/12	0	0.00	4	41.85	42.00	-4	4,573	-0.09%
2018/02/09	2	40.60	2	40.40	40.50	0	4,606	0.00%
2018/02/08	1	41.10	0	0.00	41.60	1	4,675	0.02%
2018/02/07	4	42.70	6	42.25	42.00	-2	4,637	-0.04%
2018/02/06	2	40.83	0	0.00	40.30	2	4,610	0.04%
2018/02/05	1	43.00	2	44.20	44.70	-1	4,547	-0.02%
2018/02/02	5	45.03	0	0.00	45.10	5	4,535	0.11%
2018/02/01	3	44.33	0	0.00	44.30	3	4,498	0.07%
2018/01/31	1	43.00	11	44.07	44.00	-10	4,489	-0.22%
2018/01/30	1	44.05	0	0.00	43.90	1	4,491	0.02%
2018/01/29	1	44.70	0.8	44.80	44.95	0.2	4,479	0.00%
2018/01/25	0	0.00	10	45.50	44.30	-10	4,479	-0.22%
2018/01/24	0	0.00	5	46.14	45.75	-5	4,462	-0.11%
2018/01/23	3	44.95	0	0.00	44.95	3	4,327	0.07%
2018/01/22	13	44.92	0	0.00	45.95	13	4,281	0.30%
2018/01/19	1	41.85	0	0.00	43.80	1	4,164	0.02%
2018/01/16	0	0.00	1	42.45	42.40	-1	4,167	-0.02%
2018/01/15	1	41.40	4	43.00	41.35	-3	4,170	-0.07%
2018/01/12	0	0.00	4	42.45	42.40	-4	4,154	-0.10%
2018/01/11	7	43.62	16	43.44	42.50	-9	4,154	-0.22%
2018/01/09	6	43.22	7	43.33	43.80	-1	4,210	-0.02%
2018/01/08	15	45.56	10	44.89	44.70	5	4,152	0.12%
2018/01/05	35	41.69	36	42.32	43.40	-1	4,013	-0.02%
2018/01/04	5	41.60	13	41.83	41.55	-8	3,936	-0.20%
2018/01/03	0	0.00	5	40.03	40.85	-5	3,841	-0.13%