信昌電 (6173)-元大-博愛券商分點個股進出

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
46.55
漲跌
▲0.25
漲幅
+0.54%
成交量
303張
產業
上櫃電子零組件類股
515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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/14	0	0.00	1	46.55	46.55	-1	823	-0.12%
2024/05/13	0	0.00	1	46.50	46.30	-1	824	-0.12%
2024/05/08	0	0.00	2.1	48.13	47.85	-2.1	805	-0.26%
2024/05/07	2.1	47.73	0	0.00	47.80	2.1	795	0.27%
2024/05/06	25.1	49.59	18	48.27	48.05	7.1	770	0.92%
2024/05/03	0	0.00	3	49.05	49.05	-3	593	-0.51%
2024/04/30	1	44.65	4.2	44.73	44.65	-3.2	540	-0.59%
2024/04/26	0	0.00	0.1	43.30	43.50	-0.1	546	-0.02%
2024/04/25	0	0.00	0.1	43.15	43.30	-0.1	569	-0.02%
2024/04/24	0.1	43.50	0	0.00	43.65	0.1	604	0.02%
2024/04/18	0.2	44.45	0	0.00	43.85	0.2	645	0.02%
2024/04/16	5	43.39	0	0.00	43.40	5	645	0.78%
2024/04/15	0.1	45.65	0	0.00	45.30	0.1	642	0.01%
2024/04/11	0	0.00	9	45.97	45.95	-9	649	-1.39%
2024/04/09	4	47.14	7.1	47.35	47.10	-3.1	653	-0.47%
2024/04/08	10	47.40	0.1	47.55	47.20	9.9	648	1.53%
2024/04/03	0	0.00	1	46.75	46.65	-1	628	-0.16%
2024/04/02	1	47.25	0	0.00	47.30	1	628	0.16%
2024/04/01	0	0.00	4.1	47.15	47.75	-4.1	612	-0.67%
2024/03/29	0.1	45.65	0	0.00	45.40	0.1	559	0.02%
2024/03/26	0	45.60	0.1	44.20	44.85	-0.1	548	-0.02%
2024/03/25	0	0.00	0.2	45.40	45.50	-0.2	549	-0.04%
2024/03/22	0.2	44.85	0	0.00	44.90	0.2	572	0.03%
2024/03/20	1	45.15	0	0.00	45.10	1	610	0.16%
2024/03/18	0.1	44.55	0	0.00	44.65	0.1	646	0.01%
2024/03/15	0.1	45.10	0	0.00	44.15	0.1	655	0.02%
2024/03/11	0	0.00	1	44.80	44.80	-1	716	-0.14%
2024/03/08	0	0.00	3	44.50	44.65	-3	736	-0.41%
2024/03/05	2	46.45	0	0.00	46.10	2	871	0.23%
2024/03/01	3	46.50	0	0.00	46.50	3	1,243	0.24%
2024/02/29	0	0.00	0.1	47.10	46.70	-0.1	1,283	-0.01%
2024/02/27	0	0.00	3	45.00	45.35	-3	1,365	-0.22%
2024/02/23	2	45.90	0	46.90	45.70	2	1,373	0.15%
2024/02/22	0	0.00	1	46.15	46.60	-1	1,372	-0.07%
2024/02/21	0	0.00	0.1	46.90	46.30	-0.1	1,374	-0.01%
2024/02/15	0	0.00	1	45.75	45.75	-1	1,375	-0.07%
2024/02/02	0	45.55	0	0.00	45.30	0	1,379	0.00%
2024/02/01	1	45.50	0	0.00	45.50	1	1,389	0.07%
2024/01/31	0	0.00	0.2	45.90	45.60	-0.2	1,407	-0.01%
2024/01/30	0	46.95	0	0.00	46.05	0	1,435	0.00%
2024/01/25	1.1	47.52	2	46.65	46.50	-1	1,555	-0.06%
2024/01/23	0	0.00	1.2	47.30	47.30	-1.2	1,617	-0.07%
2024/01/22	1	46.70	1	46.55	46.45	0	1,610	0.00%
2024/01/19	5.1	47.44	0	0.00	46.85	5.1	1,606	0.32%
2024/01/18	5.1	46.70	6	46.98	47.60	-0.9	1,585	-0.06%
2024/01/17	3.1	46.87	0	0.00	46.50	3.1	1,555	0.20%
2024/01/16	0	0.00	0.1	46.00	45.80	-0.1	1,519	0.00%
2024/01/10	0.1	45.80	0	0.00	45.65	0.1	1,519	0.00%
2024/01/08	0.1	47.00	0	0.00	46.25	0.1	1,517	0.00%
2024/01/05	0.1	46.85	0	0.00	46.75	0.1	1,508	0.00%
2024/01/04	1.1	47.34	0	0.00	46.90	1.1	1,513	0.07%
2024/01/03	1	47.50	0	0.00	47.60	1	1,511	0.07%
2024/01/02	1.1	48.75	0	0.00	48.60	1.1	1,503	0.07%
2023/12/29	0	48.85	0	0.00	48.75	0	1,502	0.00%
2023/12/28	0	0.00	1	49.50	49.20	-1	1,501	-0.07%
2023/12/27	0	49.50	0	0.00	49.05	0	1,500	0.00%
2023/12/26	1	49.05	2	48.85	48.95	-1	1,500	-0.07%
2023/12/21	0	0.00	0.5	49.40	49.30	-0.5	1,499	-0.03%
2023/12/20	0	0.00	1	49.85	49.45	-1	1,499	-0.07%
2023/12/19	1	49.50	1	49.30	49.45	0	1,497	0.00%
2023/12/18	0	51.00	0	0.00	50.60	0	1,478	0.00%
2023/12/15	2.1	52.49	2	51.80	52.00	0.1	1,487	0.00%
2023/12/14	1	52.60	0.3	52.60	52.60	0.7	1,471	0.05%
2023/12/13	0	51.00	0	0.00	50.80	0	1,446	0.00%
2023/12/11	0.1	51.80	2	52.00	51.80	-1.9	1,438	-0.13%
2023/12/08	2.1	51.42	15	51.60	51.70	-12.9	1,428	-0.90%
2023/12/07	3	53.49	4	52.20	51.90	-1	1,423	-0.07%
2023/12/06	2.1	52.00	0	0.00	51.90	2.1	1,407	0.15%
2023/12/05	0	0.00	0	52.50	52.10	0	1,405	0.00%
2023/12/04	1.2	53.40	0	0.00	53.00	1.2	1,415	0.08%
2023/12/01	0	0.00	2	53.85	54.60	-2	1,404	-0.14%
2023/11/30	14.1	54.93	7	54.71	54.50	7.1	1,446	0.49%
2023/11/29	28.1	55.73	7	55.23	54.80	21.1	1,577	1.33%
2023/11/28	6	51.35	30.2	51.48	52.50	-24.2	1,449	-1.67%
2023/11/27	25.1	49.05	2	49.65	49.00	23.1	1,337	1.73%
2023/11/24	26.1	49.95	2	49.80	48.55	24.1	1,305	1.85%
2023/11/23	0	46.80	0	0.00	46.90	0	1,220	0.00%
2023/11/22	0	0.00	0.2	46.95	47.15	-0.2	1,265	-0.02%
2023/11/21	1	46.80	0	0.00	46.70	1	1,290	0.08%
2023/11/17	1	46.05	0	0.00	46.05	1	1,293	0.08%
2023/11/14	0.1	45.50	0	0.00	45.35	0.1	1,317	0.01%
2023/11/07	3	49.20	4	48.78	48.05	-1	1,311	-0.08%
2023/11/06	0	0.00	2	48.33	48.40	-2	1,283	-0.16%
2023/11/03	3	47.95	0	0.00	48.10	3	1,258	0.24%
2023/11/02	7	47.00	7	47.55	46.85	0	1,214	0.00%
2023/11/01	3.1	47.53	3	47.05	45.75	0.1	1,159	0.01%
2023/10/26	0	0.00	2	44.80	44.20	-2	1,088	-0.18%
2023/10/25	2	46.00	0	0.00	45.35	2	1,090	0.18%
2023/10/20	1	43.00	0	0.00	43.50	1	1,092	0.09%
2023/10/16	1.1	45.00	0	0.00	45.00	1.1	1,114	0.09%
2023/10/13	0.1	45.85	0	0.00	45.05	0.1	1,124	0.00%
2023/10/12	0	0.00	4	45.65	45.50	-4	1,132	-0.35%
2023/09/22	0.1	46.35	1	46.45	46.45	-1	1,185	-0.08%
2023/09/21	0	0.00	0.2	45.70	45.60	-0.2	1,187	-0.01%
2023/09/20	5	48.33	5	47.44	46.65	0	1,178	0.00%
2023/09/14	1	49.30	1	49.30	49.35	0	1,138	0.00%
2023/09/13	2	49.05	1	48.70	48.70	1	1,137	0.09%
2023/09/12	0	0.00	2	48.70	48.70	-2	1,173	-0.17%
2023/09/11	1	49.10	2	49.23	48.10	-1	1,207	-0.08%
2023/09/07	1	51.20	1	50.20	50.20	0	1,190	0.00%
2023/09/06	3.1	51.23	1	51.00	51.10	2.1	1,165	0.18%
2023/09/05	5	52.00	10	52.97	52.10	-5	1,139	-0.44%
2023/09/04	30	53.41	20	52.11	51.80	10	1,068	0.94%
2023/09/01	11	50.56	20	50.68	51.10	-9	852	-1.06%
2023/08/31	2	46.70	4	46.50	47.25	-2	722	-0.28%
2023/08/29	2	46.10	0	0.00	46.15	2	732	0.27%
2023/08/28	10	46.32	8	45.91	45.55	2	721	0.28%
2023/08/25	7	45.68	5	45.83	45.05	2	673	0.29%
2023/08/24	1	44.05	0	0.00	43.75	1	644	0.16%
2023/08/23	1	44.25	0	0.00	44.30	1	644	0.16%
2023/08/18	0.1	43.75	0	0.00	43.85	0.1	634	0.01%
2023/07/19	1	43.10	2	43.10	42.20	-1	819	-0.12%
2023/07/14	0	0.00	3	43.75	43.75	-3	791	-0.38%
2023/07/12	0	0.00	1	44.15	43.60	-1	782	-0.13%
2023/07/06	0	0.00	0.1	44.60	44.25	-0.1	810	-0.01%
2023/07/05	0	0.00	0	45.00	44.30	0	823	0.00%
2023/07/03	1	43.50	0	0.00	43.30	1	788	0.13%
2023/06/16	1	45.05	0	0.00	43.95	1	773	0.13%
2023/06/15	0	0.00	3	44.17	44.85	-3	731	-0.41%
2023/06/14	0	0.00	10	41.70	43.05	-10	690	-1.45%
2023/06/12	1	41.50	0	0.00	41.55	1	685	0.15%
2023/06/09	0	0.00	1	42.35	42.30	-1	681	-0.15%
2023/06/05	0	0.00	24	44.13	44.00	-24	692	-3.47%
2023/06/02	25	43.98	4	43.60	44.00	21	679	3.09%
2023/05/31	0	43.15	1	42.60	42.80	-1	678	-0.15%
2023/05/29	0	0.00	5	43.30	43.30	-5	677	-0.74%
2023/05/26	6	42.66	5	43.30	42.50	1	686	0.15%
2023/05/25	0	0.00	1	43.40	42.90	-1	692	-0.14%
2023/05/24	0	0.00	0.2	43.30	43.20	-0.2	696	-0.03%
2023/05/22	2	42.70	0	0.00	43.20	2	718	0.28%
2023/05/19	1.2	42.93	0	0.00	42.55	1.2	771	0.16%
2023/05/17	0	0.00	1	41.95	42.05	-1	795	-0.13%
2023/05/16	0	0.00	1	41.80	42.00	-1	797	-0.13%
2023/05/12	2	41.53	0	0.00	41.60	2	786	0.25%
2023/05/09	3	42.85	20	42.60	42.45	-17	755	-2.25%
2023/05/08	23	45.32	46	43.74	43.50	-23	725	-3.17%
2023/05/05	0	0.00	7	41.89	42.00	-7	618	-1.14%
2023/04/26	1	38.20	0	0.00	38.20	1	641	0.16%
2023/04/25	0	0.00	5	38.00	38.05	-5	640	-0.78%
2023/04/19	0	40.80	0	0.00	40.40	0	630	0.00%
2023/04/17	0	0.00	0.1	40.90	41.20	-0.1	625	-0.02%
2023/04/14	0	0.00	3	41.83	41.65	-3	622	-0.48%
2023/04/13	1	42.69	3	41.42	41.25	-2	614	-0.32%
2023/04/12	2	41.70	1	41.10	41.85	1	589	0.17%
2023/04/10	2	40.60	10	40.65	40.35	-8	567	-1.41%
2023/04/07	0	39.70	0	0.00	39.55	0	543	0.00%
2023/03/31	0	0.00	10	39.85	39.45	-10	540	-1.85%
2023/03/16	0.4	38.20	0	0.00	38.10	0.4	554	0.07%
2023/03/14	20	39.08	0	0.00	38.95	20	556	3.60%
2023/03/13	0.4	39.10	0	0.00	39.50	0.4	555	0.07%
2023/03/10	5.2	41.05	0	0.00	39.50	5.2	553	0.94%
2023/03/09	10	41.75	0.8	41.77	41.70	9.2	542	1.70%
2023/03/08	3	42.62	2.2	41.90	42.15	0.8	537	0.15%
2023/03/07	2	42.40	0	0.00	42.15	2	531	0.38%
2023/03/06	2	42.60	0	0.00	42.50	2	526	0.38%
2023/03/01	0	0.00	3	42.20	42.05	-3	503	-0.60%
2023/02/24	0	0.00	7	42.60	42.85	-7	498	-1.41%
2023/02/23	2	43.00	0	0.00	42.90	2	483	0.41%
2023/02/21	1	42.75	0	0.00	43.05	1	469	0.21%
2023/02/17	7	42.29	1	42.70	43.00	6	439	1.37%
2023/02/16	44	41.37	6	40.87	41.05	38	379	10.03%
2023/02/08	1	38.80	0	0.00	38.55	1	328	0.30%
2023/02/06	2	38.70	0	0.00	38.30	2	336	0.60%
2023/02/03	0	0.00	1	39.10	39.05	-1	337	-0.30%
2023/02/02	0	0.00	5	38.76	38.90	-5	331	-1.51%
2023/02/01	4	37.58	1	37.30	38.40	3	311	0.96%
2023/01/31	2	36.20	0	0.00	36.30	2	288	0.69%
2023/01/11	0	0.00	4	35.00	35.20	-4	280	-1.42%
2023/01/04	0	0.00	0.2	34.25	34.40	-0.2	290	-0.07%
2022/12/29	0	0.00	2	33.35	34.00	-2	292	-0.68%
2022/12/28	0.5	33.90	0	0.00	33.90	0.5	292	0.17%
2022/12/27	2	34.45	0	0.00	34.45	2	292	0.68%
2022/12/22	0.1	35.60	1	35.15	35.00	-0.9	297	-0.30%
2022/12/21	0.1	37.10	0	0.00	34.85	0.1	298	0.02%
2022/12/20	0.1	35.20	0	0.00	33.85	0.1	294	0.05%
2022/12/14	1	35.35	0	0.00	36.40	1	292	0.34%
2022/12/09	0.2	36.05	0	0.00	35.70	0.2	284	0.06%
2022/12/08	0	0.00	0.3	35.30	35.40	-0.3	284	-0.11%
2022/12/06	0.1	36.90	0	0.00	35.70	0.1	278	0.03%
2022/12/01	0.1	37.10	0	0.00	36.80	0.1	276	0.02%
2022/11/29	0.3	37.80	0	0.00	35.00	0.3	271	0.10%
2022/11/28	0.2	34.35	0	0.00	34.40	0.2	274	0.06%
2022/11/25	0.1	35.20	0	0.00	34.60	0.1	275	0.05%
2022/11/24	0.2	35.25	0	0.00	34.95	0.2	276	0.07%
2022/11/14	0	0.00	1	34.10	34.25	-1	273	-0.37%
2022/11/09	1	33.85	0	0.00	34.00	1	282	0.35%
2022/11/04	0	0.00	1	32.65	32.80	-1	274	-0.36%
2022/11/03	1	32.95	0	0.00	32.95	1	274	0.36%
2022/11/02	0	0.00	1	32.60	32.95	-1	271	-0.37%
2022/10/14	1	32.90	0	0.00	32.80	1	235	0.42%
2022/10/13	0.5	33.70	0	0.00	32.10	0.5	233	0.21%
2022/10/11	0	0.00	1	34.55	34.45	-1	234	-0.43%
2022/10/03	0	0.00	2	35.90	36.00	-2	267	-0.75%
2022/09/29	1	35.85	0	0.00	36.30	1	273	0.37%
2022/09/28	0	0.00	3	36.10	35.35	-3	274	-1.09%
2022/09/26	0.5	38.20	0	0.00	37.55	0.5	281	0.18%
2022/09/21	0	0.00	2	39.75	39.30	-2	292	-0.68%
2022/09/15	5	42.35	0	0.00	41.45	5	296	1.69%
2022/08/18	0	0.00	1	41.15	41.50	-1	302	-0.33%
2022/08/16	1	39.50	0	0.00	40.35	1	295	0.34%
2022/08/04	0.5	37.35	0	0.00	37.30	0.5	291	0.17%
2022/07/26	0	0.00	1	39.20	39.20	-1	301	-0.33%
2022/07/22	1	40.40	2	40.45	40.40	-1	306	-0.33%
2022/07/20	2	39.65	0	0.00	39.50	2	307	0.65%
2022/07/14	0	0.00	10	37.25	37.70	-10	301	-3.31%
2022/07/13	0	0.00	16	37.05	36.60	-16	295	-5.41%
2022/07/12	0	0.00	4	36.80	36.35	-4	292	-1.37%
2022/07/11	25	38.80	0	0.00	38.65	25	289	8.64%
2022/07/08	1	41.70	0	0.00	41.40	1	276	0.36%
2022/06/30	5	40.50	0	0.00	39.70	5	259	1.93%
2022/06/14	0.1	45.85	0	0.00	45.80	0.1	255	0.05%
2022/06/13	1	47.00	0	0.00	46.60	1	252	0.40%
2022/06/08	0	0.00	11	49.79	49.55	-11	250	-4.40%
2022/06/02	0	0.00	6	50.18	50.30	-6	261	-2.30%
2022/06/01	1	50.30	0	0.00	50.30	1	267	0.37%
2022/05/26	2	48.30	0	0.00	48.05	2	271	0.74%
2022/05/11	0	0.00	1	47.60	47.50	-1	333	-0.30%
2022/05/09	0	0.00	2	48.38	48.00	-2	336	-0.59%
2022/05/04	0	0.00	1	50.10	50.10	-1	337	-0.30%
2022/05/03	1	50.60	0	0.00	50.40	1	341	0.29%
2022/04/27	0	0.00	1	48.80	49.10	-1	348	-0.29%
2022/04/26	5	50.30	1	50.50	50.10	4	347	1.15%
2022/04/25	0	0.00	1	50.50	50.30	-1	358	-0.28%
2022/04/22	0	0.00	1	51.60	52.10	-1	359	-0.28%
2022/04/21	1	52.10	0	0.00	51.80	1	369	0.27%
2022/04/18	1	50.60	0	0.00	50.60	1	401	0.25%
2022/04/11	0.1	53.26	0	0.00	52.10	0.1	664	0.02%
2022/03/31	1	55.70	1	55.70	55.50	0	706	0.00%
2022/03/25	0	0.00	5.2	56.09	55.60	-5.2	715	-0.72%
2022/03/23	0	0.00	2	55.95	56.10	-2	717	-0.28%
2022/03/21	1	55.50	0	0.00	55.40	1	721	0.14%
2022/03/14	5	54.50	0	0.00	54.30	5	738	0.68%
2022/03/09	1	53.80	1	53.90	53.90	0	760	0.00%
2022/03/07	5	55.40	0	0.00	55.10	5	781	0.64%
2022/03/03	0	0.00	1	57.50	57.40	-1	812	-0.12%
2022/02/22	1	56.60	0	0.00	56.80	1	1,033	0.10%
2022/02/21	2	57.50	2	57.90	58.30	0	1,134	0.00%
2022/02/17	1	58.60	4	58.63	57.60	-3	1,208	-0.25%
2022/02/16	3	57.40	3	57.67	57.90	0	1,210	0.00%
2022/02/14	2	56.25	0	0.00	56.60	2	1,224	0.16%
2022/02/10	0	0.00	2	57.50	57.80	-2	1,253	-0.16%
2022/02/09	0	0.00	3	57.50	57.80	-3	1,272	-0.24%
2022/01/25	1	54.62	8	55.00	54.30	-7	1,503	-0.46%
2022/01/24	0	0.00	1	55.40	55.40	-1	1,505	-0.07%
2022/01/21	1	56.50	1	56.70	56.10	0	1,507	0.00%
2022/01/18	1	58.10	3	58.33	57.40	-2	1,519	-0.13%
2022/01/17	1	57.00	13	56.86	57.20	-12	1,509	-0.79%
2022/01/14	1	55.60	7	55.64	55.80	-6	1,507	-0.40%
2022/01/12	2	56.55	0	0.00	56.50	2	1,500	0.13%
2022/01/10	1	58.40	9	58.33	58.40	-8	1,478	-0.54%
2022/01/06	0	0.00	2	62.20	61.70	-2	1,436	-0.14%
2022/01/05	3	64.50	0	0.00	63.80	3	1,418	0.21%
2022/01/04	28	64.52	6	64.42	65.00	22	1,372	1.60%
2022/01/03	7	61.93	1	62.50	62.00	6	1,237	0.48%
2021/12/29	1	60.20	0	0.00	60.60	1	1,212	0.08%
2021/12/28	0.1	60.60	0	0.00	60.60	0.1	1,219	0.01%
2021/12/27	1	61.00	0	0.00	60.80	1	1,231	0.08%
2021/12/23	1	60.70	0	0.00	60.50	1	1,239	0.08%
2021/12/22	1	60.60	1	60.40	60.40	0	1,251	0.00%
2021/12/21	0.1	60.30	0	0.00	60.30	0.1	1,249	0.01%
2021/12/14	0	0.00	5	59.16	58.80	-5	1,251	-0.40%
2021/12/13	2	60.20	0	0.00	60.20	2	1,246	0.16%
2021/12/08	0	0.00	1	61.30	60.50	-1	1,248	-0.08%
2021/12/07	3	61.80	2	61.75	61.20	1	1,242	0.08%
2021/12/06	2	62.00	0	0.00	61.90	2	1,235	0.16%
2021/12/02	4	62.10	1.2	61.80	61.80	2.8	1,243	0.23%
2021/11/30	1	62.40	4	62.50	61.60	-3	1,238	-0.24%
2021/11/26	0	0.00	3	62.23	61.10	-3	1,223	-0.25%
2021/11/25	4	63.79	3	63.57	63.00	1	1,203	0.09%
2021/11/24	3	62.93	2	63.50	63.50	1	1,184	0.08%
2021/11/23	13	63.65	7	63.49	63.00	6	1,170	0.51%
2021/11/22	2	63.10	0	0.00	62.90	2	1,099	0.18%
2021/11/19	1	62.80	1	63.10	62.80	0	1,081	0.00%
2021/11/18	15	62.82	3	62.87	63.00	12	1,053	1.14%
2021/11/17	1	61.50	0	0.00	61.10	1	959	0.10%
2021/11/16	3	59.50	3	59.80	59.50	0	923	0.00%
2021/11/15	1	59.10	2	59.45	59.10	-1	935	-0.11%
2021/11/11	1	59.20	3	58.53	58.60	-2	961	-0.21%
2021/11/09	3	58.37	2	58.80	58.20	1	999	0.10%
2021/11/05	1	58.80	1	60.60	59.70	0	995	0.00%
2021/11/04	10	59.97	10	59.80	60.20	0	994	0.00%
2021/11/03	18	57.37	10	57.44	58.50	8	913	0.88%
2021/11/01	0	0.00	1	54.30	54.50	-1	860	-0.12%
2021/10/29	1	54.40	0	0.00	54.20	1	874	0.11%
2021/10/28	1	55.30	0	0.00	54.60	1	891	0.11%
2021/10/21	0	0.00	1	53.30	52.50	-1	1,167	-0.09%
2021/10/20	1	52.80	0	0.00	53.00	1	1,281	0.08%
2021/10/19	1	52.90	15	52.60	52.70	-14	1,527	-0.92%
2021/10/13	0	0.00	4	50.70	50.40	-4	2,287	-0.17%
2021/10/12	0	0.00	1	52.10	51.70	-1	2,368	-0.04%
2021/10/01	1	54.00	1	52.90	53.10	0	3,071	0.00%
2021/09/23	0	0.00	1	56.80	56.50	-1	3,648	-0.03%
2021/09/22	0	0.00	1	56.20	56.20	-1	3,719	-0.03%
2021/09/10	0	0.00	6	58.72	58.80	-6	3,796	-0.16%
2021/09/08	0	0.00	1	58.40	58.00	-1	3,930	-0.03%
2021/09/01	1	61.50	0	0.00	61.60	1	3,991	0.03%
2021/08/31	0	0.00	2	59.90	60.40	-2	3,992	-0.05%
2021/08/26	1	60.20	0	0.00	59.90	1	4,001	0.02%
2021/08/25	1	60.10	0	0.00	60.70	1	4,012	0.02%
2021/08/24	1	58.30	6	59.32	58.40	-5	4,012	-0.12%
2021/08/23	3	59.10	0	0.00	59.30	3	4,022	0.07%
2021/08/20	1	57.70	2	56.80	57.20	-1	4,038	-0.02%
2021/08/19	1	57.00	0	0.00	56.60	1	4,035	0.02%
2021/08/18	2	58.80	1	59.10	60.00	1	4,028	0.02%
2021/08/17	0	0.00	1	59.70	57.70	-1	4,060	-0.02%
2021/08/16	0	0.00	7	59.54	59.70	-7	4,066	-0.17%
2021/08/13	2	61.85	0	0.00	61.50	2	4,077	0.05%
2021/08/12	0	0.00	1	64.70	64.30	-1	4,073	-0.02%
2021/08/11	1	64.00	0	0.00	64.00	1	4,100	0.02%
2021/08/10	1	64.70	0	0.00	64.70	1	4,126	0.02%
2021/08/09	3	66.93	0	0.00	66.10	3	4,149	0.07%
2021/08/06	0	0.00	1	68.90	68.50	-1	4,176	-0.02%
2021/08/03	2	69.45	3	69.30	69.10	-1	4,274	-0.02%
2021/08/02	0	0.00	7	68.20	68.70	-7	4,283	-0.16%
2021/07/30	2	69.20	5	68.20	67.80	-3	4,328	-0.07%
2021/07/29	8.4	68.80	1	68.40	68.50	7.4	4,329	0.17%
2021/07/28	2	66.95	1	66.70	68.50	1	4,320	0.02%
2021/07/27	15	75.25	4	75.20	73.40	11	4,285	0.26%
2021/07/26	3	75.03	1	75.30	75.90	2	4,256	0.05%
2021/07/23	7	75.30	1	76.40	74.30	6	4,235	0.14%
2021/07/22	16	79.20	27	79.48	79.20	-11	4,227	-0.26%
2021/07/21	7	73.83	2	74.60	73.10	5	3,804	0.13%
2021/07/20	2.6	74.13	1.2	75.00	73.30	1.3	3,772	0.04%
2021/07/19	5	75.56	14.3	75.36	76.00	-9.3	3,730	-0.25%
2021/07/16	1	74.30	6	73.27	73.90	-5	3,668	-0.14%
2021/07/15	2	73.10	8	73.86	72.20	-6	3,629	-0.17%
2021/07/14	4	73.38	11	73.54	72.80	-7	3,654	-0.19%
2021/07/13	16.5	75.27	20.2	74.94	74.30	-3.7	3,585	-0.10%
2021/07/12	15	72.52	2	72.75	72.70	13	3,359	0.39%
2021/07/09	0.1	72.50	5	72.22	72.20	-5	3,319	-0.15%
2021/07/08	2.1	71.95	6	71.98	71.80	-3.9	3,293	-0.12%
2021/07/07	18	71.06	12	71.53	71.60	6	3,311	0.18%
2021/07/06	3	67.63	11.2	67.78	68.90	-8.2	3,143	-0.26%
2021/07/05	1.2	66.63	1	67.00	66.70	0.2	3,269	0.01%
2021/07/02	6	65.13	2	65.30	65.60	4	3,549	0.11%
2021/07/01	9	66.64	3	66.07	65.70	6	3,642	0.16%
2021/06/30	8	66.88	4	67.70	69.00	4	3,678	0.11%
2021/06/29	13	66.40	6	66.20	65.10	7	3,644	0.19%
2021/06/24	1	64.10	0	0.00	64.10	1	3,674	0.03%
2021/06/23	1	63.40	2	63.90	64.00	-1	3,697	-0.03%
2021/06/22	1	62.20	2	62.90	62.60	-1	3,713	-0.03%
2021/06/21	5	62.98	5	63.14	62.60	0	3,716	0.00%
2021/06/18	6	65.53	4	65.15	65.30	2	3,751	0.05%
2021/06/17	9	65.90	6.1	66.26	66.80	2.9	3,826	0.08%
2021/06/16	0	0.00	11	63.96	63.70	-11	3,748	-0.29%
2021/06/15	2.1	63.10	1	62.40	63.40	1.1	3,738	0.03%
2021/06/11	0	0.00	5	62.12	61.50	-5	3,713	-0.13%
2021/06/10	2	62.10	12	62.04	62.00	-10	3,757	-0.27%
2021/06/09	5	61.38	3	61.87	61.40	2	3,761	0.05%
2021/06/08	4	61.35	10	61.20	61.60	-6	3,768	-0.16%
2021/06/04	5	60.70	0	0.00	60.40	5	3,827	0.13%
2021/06/03	1	61.00	9	61.73	61.40	-8	3,851	-0.21%
2021/06/02	7	60.86	0	62.40	61.00	7	3,858	0.18%
2021/06/01	3	62.23	1	62.50	62.50	2	3,853	0.05%
2021/05/28	2	61.30	11	61.68	61.40	-9	3,872	-0.23%
2021/05/27	1	60.00	4	60.18	60.40	-3	3,865	-0.08%
2021/05/26	4	60.63	3	60.67	60.80	1	3,871	0.03%
2021/05/25	7	59.99	12	60.55	61.10	-5	3,874	-0.13%
2021/05/24	0	0.00	2	58.85	58.00	-2	3,878	-0.05%
2021/05/21	6	59.48	3	59.57	58.70	3	3,914	0.08%
2021/05/20	3	58.80	10	58.14	57.50	-7	4,001	-0.17%
2021/05/19	1	57.30	0	0.00	58.40	1	4,066	0.02%
2021/05/18	6	54.22	3	55.10	56.70	3	4,058	0.07%
2021/05/17	3	54.17	15	52.85	51.60	-12	4,088	-0.29%
2021/05/14	3	59.33	2	59.85	57.10	1	4,057	0.02%
2021/05/13	2	54.80	3	56.93	56.90	-1	4,011	-0.02%
2021/05/12	6	59.08	2	58.55	57.50	4	3,990	0.10%
2021/05/11	2	64.40	2	63.45	62.00	0	3,935	0.00%
2021/05/10	2	68.95	0	0.00	67.30	2	3,897	0.05%
2021/05/07	3	69.30	3.1	68.36	69.00	-0.1	3,889	0.00%
2021/05/06	0.1	66.80	12	67.17	65.90	-11.9	3,840	-0.31%
2021/05/05	1	67.00	1	67.20	65.60	0	3,817	0.00%
2021/05/04	16	68.77	3	67.10	67.50	13	3,813	0.34%
2021/05/03	10	70.57	1	70.10	68.80	9	3,789	0.24%
2021/04/29	7	73.26	4.2	73.47	73.20	2.9	3,743	0.08%
2021/04/28	19	73.23	13	73.24	74.20	6	3,688	0.16%
2021/04/27	7	70.10	21	70.72	71.20	-14	3,497	-0.40%
2021/04/26	7	69.04	2	69.35	69.00	5	3,456	0.14%
2021/04/23	4	69.03	1	69.30	68.80	3	3,462	0.09%
2021/04/22	28	70.74	11	70.33	68.50	17	3,473	0.49%
2021/04/21	15	72.23	2	72.00	71.80	13	3,441	0.38%
2021/04/20	5	72.52	24	72.19	73.20	-19	3,452	-0.55%
2021/04/19	5.1	70.20	16	70.19	70.30	-11	3,435	-0.32%
2021/04/16	9	70.23	0	0.00	69.70	9	3,654	0.25%
2021/04/15	9	69.81	4	70.08	70.60	5	3,737	0.13%
2021/04/14	9	70.37	1	68.80	69.60	8	3,748	0.21%
2021/04/13	25	72.88	7	72.99	70.60	18	3,731	0.48%
2021/04/12	3	76.40	7.3	76.56	74.90	-4.3	3,660	-0.12%
2021/04/09	12.4	75.56	15	75.15	74.80	-2.6	3,529	-0.07%
2021/04/08	24	73.04	22	72.38	74.50	2	3,342	0.06%
2021/04/07	10	69.56	6	69.37	70.30	4	3,081	0.13%
2021/04/06	6	69.48	14	69.45	69.90	-8	3,078	-0.26%
2021/04/01	1	67.20	8	68.20	68.20	-7	3,004	-0.23%
2021/03/30	9	67.64	8	68.44	68.00	1	3,170	0.03%
2021/03/29	2	67.95	8	67.86	68.00	-6	3,158	-0.19%
2021/03/26	7	66.99	7	66.87	67.10	0	3,138	0.00%
2021/03/25	7	65.99	0	0.00	65.80	7	3,161	0.22%
2021/03/24	5	66.90	0	0.00	67.10	5	3,182	0.16%
2021/03/23	9	67.30	7	67.64	67.60	2	3,249	0.06%
2021/03/22	7	67.43	22	67.05	68.20	-15	3,243	-0.46%
2021/03/19	5	65.00	2	65.00	65.00	3	3,258	0.09%
2021/03/18	2	66.10	1	66.00	65.70	1	3,367	0.03%
2021/03/17	5	65.60	2	65.60	65.90	3	3,615	0.08%
2021/03/16	12	66.31	11	66.85	66.00	1	3,957	0.03%
2021/03/15	10	64.35	0	0.00	65.30	10	4,366	0.23%
2021/03/12	8	64.71	2	64.65	64.80	6	4,388	0.14%
2021/03/11	2	65.40	15	65.10	65.10	-13	4,451	-0.29%
2021/03/09	5	63.30	0	0.00	63.30	5	4,489	0.11%
2021/03/08	10	66.60	0	0.00	64.50	10	4,512	0.22%
2021/03/04	5	67.40	0	0.00	66.30	5	4,720	0.11%
2021/03/03	5	65.00	5	66.70	67.10	0	4,717	0.00%
2021/02/25	0	0.00	1	68.20	67.90	-1	4,996	-0.02%
2021/02/24	1	67.60	5	69.30	67.40	-4	5,040	-0.08%
2021/02/23	2	69.70	3	69.23	69.00	-1	5,273	-0.02%
2021/02/22	6	68.57	9	69.02	69.00	-3	5,389	-0.06%
2021/02/19	7	66.40	23	66.27	67.00	-16	5,353	-0.30%
2021/02/18	12	64.13	4	64.25	64.80	8	5,343	0.15%
2021/02/17	5	64.28	14	65.07	64.50	-9	5,434	-0.17%
2021/02/05	11	61.53	5	61.90	61.60	6	5,467	0.11%
2021/02/02	0	0.00	1	61.20	60.90	-1	6,240	-0.02%
2021/02/01	2	59.15	4	58.98	59.90	-2	6,368	-0.03%
2021/01/29	5	62.08	3	62.20	60.40	2	6,507	0.03%
2021/01/28	1	62.00	5	61.80	61.80	-4	6,655	-0.06%
2021/01/22	1	61.90	3	62.37	63.30	-2	7,619	-0.03%
2021/01/21	4	63.75	3	63.30	61.30	1	7,605	0.01%
2021/01/20	6	64.40	36	63.69	62.80	-30	7,577	-0.40%
2021/01/18	0	0.00	20	65.00	66.00	-20	7,539	-0.27%
2021/01/15	55	68.60	7	68.14	67.00	48	7,514	0.64%
2021/01/14	1	69.20	2	68.85	69.00	-1	7,467	-0.01%
2021/01/13	1	68.00	8	68.48	68.30	-7	7,433	-0.09%
2021/01/12	1	66.70	2	67.00	67.20	-1	7,388	-0.01%
2021/01/11	18	71.46	15	71.61	68.90	3	7,324	0.04%
2021/01/08	4	66.88	13	66.15	67.60	-9	7,102	-0.13%
2021/01/07	1	66.10	0	0.00	65.40	1	6,988	0.01%
2021/01/06	3	65.80	25	66.12	64.90	-22	6,963	-0.32%
2021/01/05	5	67.38	16	67.03	67.00	-11	6,910	-0.16%
2021/01/04	0	0.00	3	66.60	66.20	-3	6,848	-0.04%
2020/12/31	1	66.80	0	0.00	66.60	1	6,834	0.01%
2020/12/30	3	66.80	2	67.30	67.30	1	6,800	0.01%
2020/12/29	14	67.16	7	67.46	66.70	7	6,763	0.10%
2020/12/25	1	66.10	4	65.73	65.80	-3	6,631	-0.05%
2020/12/24	12	67.50	6	67.40	66.10	6	6,638	0.09%
2020/12/23	2	64.10	2	64.40	64.80	0	6,457	0.00%
2020/12/22	4	64.48	1	65.60	63.50	3	6,439	0.05%
2020/12/21	1	63.10	9	64.22	64.60	-8	6,415	-0.12%
2020/12/18	4	65.50	6	65.55	65.00	-2	6,365	-0.03%
2020/12/17	11	66.29	10	65.73	66.50	1	6,316	0.02%
2020/12/16	6	67.53	3	67.80	67.30	3	6,240	0.05%
2020/12/15	21	68.04	18	67.73	66.30	3	6,205	0.05%
2020/12/14	16	71.58	17	71.27	70.70	-1	6,088	-0.02%
2020/12/11	30	71.27	8	71.49	71.60	22	6,031	0.36%
2020/12/10	25	70.96	18	71.24	70.00	7	5,796	0.12%
2020/12/09	31	70.49	35	69.47	70.20	-4	5,449	-0.07%
2020/12/08	0	0.00	4	65.58	65.50	-4	4,990	-0.08%
2020/12/07	13.2	65.79	8	65.64	65.20	5.2	4,955	0.10%
2020/12/04	6.1	65.31	1	65.50	66.00	5.1	4,874	0.10%
2020/12/03	3	65.87	13	65.68	65.30	-10	4,855	-0.21%
2020/12/02	4	65.70	5	65.06	64.80	-1	4,781	-0.02%
2020/12/01	15.1	66.28	4	66.55	65.80	11.1	4,740	0.23%
2020/11/30	3.1	64.86	6	64.30	64.30	-3	4,559	-0.06%
2020/11/27	1	64.00	4	64.35	64.30	-3	4,527	-0.07%
2020/11/26	7	63.80	9	63.88	64.30	-2	4,548	-0.04%
2020/11/25	22.1	63.79	29	64.15	63.30	-6.9	4,518	-0.15%
2020/11/24	20.1	66.72	22	67.07	65.00	-2	4,402	-0.04%
2020/11/23	20.1	66.09	7	66.26	66.40	13.1	4,245	0.31%
2020/11/20	24	67.67	27	67.50	66.10	-3	4,237	-0.07%
2020/11/19	17	65.53	21	65.68	66.40	-4	3,957	-0.10%
2020/11/18	5	63.56	7	63.69	64.20	-2	3,780	-0.05%
2020/11/17	15.1	63.10	22	63.12	62.80	-7	3,707	-0.19%
2020/11/16	12	64.37	34	64.52	64.10	-22	3,670	-0.60%
2020/11/13	26.1	64.63	29	64.52	64.50	-2.9	3,596	-0.08%
2020/11/12	8.1	64.30	13	64.28	64.20	-4.9	3,501	-0.14%
2020/11/11	60.2	64.19	47	64.68	63.90	13.2	3,355	0.39%
2020/11/10	18	61.51	20	60.99	61.90	-2	2,916	-0.07%
2020/11/09	20	61.59	18	62.04	60.60	2	2,751	0.07%
2020/11/06	9	61.36	10	60.99	60.10	-1	2,648	-0.04%
2020/11/05	11	60.29	13	60.38	61.50	-2	2,593	-0.08%
2020/11/04	110	59.91	55	60.06	60.90	55	2,456	2.24%	大買/
2020/11/03	5	57.92	30.2	57.34	58.70	-25.2	1,875	-1.34%
2020/11/02	1	53.00	5	53.30	53.40	-4	1,662	-0.24%
2020/10/30	3	53.53	3	53.03	53.00	0	1,866	0.00%
2020/10/29	13	52.88	11	53.10	53.10	2	1,875	0.11%
2020/10/28	10	54.40	4	55.60	54.00	6	1,883	0.32%
2020/10/27	1	55.30	5	55.40	55.40	-4	1,880	-0.21%
2020/10/26	1	55.80	6	55.63	55.80	-5	1,880	-0.27%
2020/10/23	0	0.00	1	54.50	55.10	-1	1,865	-0.05%
2020/10/22	5	54.20	0	0.00	54.20	5	1,880	0.27%
2020/10/21	5.2	54.51	0	0.00	54.70	5.2	1,894	0.27%
2020/10/20	1	55.10	2	55.25	55.30	-1	1,901	-0.05%
2020/10/19	13	54.88	6	54.82	54.70	7	1,894	0.37%
2020/10/16	6	54.72	11	55.20	54.10	-5	1,897	-0.26%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	5	54.40	54.00	-5	1,873	-0.27%
2020/10/13	0	0.00	1	53.70	53.70	-1	1,865	-0.05%
2020/10/12	5	53.60	2	53.20	53.00	3	1,859	0.16%
2020/10/08	1	53.70	6	54.15	53.70	-5	1,870	-0.27%
2020/10/07	1	53.60	1	53.50	53.40	0	1,878	0.00%
2020/10/06	1	53.40	3	53.33	53.50	-2	1,901	-0.11%
2020/10/05	1	53.10	1	53.10	52.90	0	1,937	0.00%
2020/09/30	2	52.30	1	52.50	52.90	1	1,956	0.05%
2020/09/29	22	53.12	22	53.91	52.10	0	1,989	0.00%
2020/09/28	1	51.20	3	51.30	51.50	-2	2,020	-0.10%
2020/09/25	3	50.63	1	52.30	50.80	2	2,054	0.10%
2020/09/24	2	52.15	2	52.05	51.70	0	2,058	0.00%
2020/09/23	1	53.60	0	0.00	53.10	1	2,056	0.05%
2020/09/22	1	53.60	3	53.87	53.60	-2	2,063	-0.10%
2020/09/21	5	54.40	0	0.00	54.20	5	2,082	0.24%
2020/09/18	2	56.20	2	56.25	55.40	0	2,081	0.00%
2020/09/17	7	55.43	5	56.20	55.50	2	2,063	0.10%
2020/09/15	0	0.00	5	55.10	55.00	-5	2,007	-0.25%
2020/09/14	0	0.00	11	53.95	54.50	-11	2,001	-0.55%
2020/09/11	5	53.50	1	53.20	53.20	4	2,004	0.20%
2020/09/10	0	0.00	2	54.00	53.60	-2	2,011	-0.10%
2020/09/09	1	53.10	2	53.95	54.30	-1	2,026	-0.05%
2020/09/08	8	53.93	6	54.88	53.70	2	2,034	0.10%
2020/09/07	0	0.00	2	53.90	53.20	-2	2,046	-0.10%
2020/09/04	7	53.29	3	53.70	53.90	4	2,070	0.19%
2020/09/03	4	54.65	1	54.80	54.40	3	2,077	0.14%
2020/09/02	8	54.84	1	55.00	54.80	7	2,096	0.33%
2020/09/01	12	55.52	24	55.20	55.50	-12	2,127	-0.56%
2020/08/31	10	54.20	11	54.59	54.00	-1	2,184	-0.05%
2020/08/28	11	53.92	16	54.31	54.10	-5	2,332	-0.21%
2020/08/27	7	54.01	3	53.80	53.70	4	2,341	0.17%
2020/08/26	28	54.38	28	54.47	54.10	0	2,335	0.00%
2020/08/25	2	52.70	4	52.60	52.20	-2	2,313	-0.09%
2020/08/24	17	51.83	10	51.80	51.80	7	2,307	0.30%
2020/08/21	13	51.72	11	51.83	51.80	2	2,312	0.09%
2020/08/20	3	51.73	10	51.07	51.00	-7	2,321	-0.30%
2020/08/19	17	54.81	13	55.79	54.40	4	2,296	0.17%
2020/08/18	10	55.04	4	55.00	54.70	6	2,275	0.26%
2020/08/17	3	55.77	1	55.50	55.50	2	2,278	0.09%
2020/08/14	1	55.10	0	0.00	55.30	1	2,269	0.04%
2020/08/13	1	55.00	1	54.60	54.50	0	2,282	0.00%
2020/08/12	4	55.30	7	55.59	55.20	-3	2,287	-0.13%
2020/08/11	35	56.89	39	57.34	55.80	-4	2,272	-0.18%
2020/08/10	13	56.69	10	56.77	57.50	3	2,196	0.14%
2020/08/07	38	57.37	46	57.53	57.30	-8	2,208	-0.36%
2020/08/06	22	57.10	9	56.29	56.30	13	2,128	0.61%
2020/08/05	19	54.76	38	55.15	56.70	-19	2,022	-0.94%
2020/08/04	12	51.93	12	51.64	52.00	0	1,842	0.00%
2020/08/03	10	50.90	15	51.27	50.50	-5	1,865	-0.27%
2020/07/30	5	49.90	0	0.00	50.30	5	1,916	0.26%
2020/07/29	0	0.00	3	49.78	49.85	-3	2,048	-0.15%
2020/07/28	1	51.10	1	49.75	49.50	0	2,084	0.00%
2020/07/27	8	52.05	7	51.53	51.60	1	2,241	0.04%
2020/07/24	1	52.00	0	0.00	51.70	1	2,265	0.04%
2020/07/23	0	0.00	8	52.55	52.40	-8	2,321	-0.34%
2020/07/22	21	53.07	25	52.36	53.10	-4	2,402	-0.17%
2020/07/21	5	51.90	6	52.73	51.60	-1	2,443	-0.04%
2020/07/20	5	51.30	1	51.00	51.10	4	2,519	0.16%
2020/07/16	11	51.62	18	52.30	52.30	-7	2,682	-0.26%
2020/07/15	10	52.05	0	0.00	51.70	10	2,739	0.37%
2020/07/14	1	53.20	1	52.90	52.50	0	2,823	0.00%
2020/07/13	11	54.32	5	54.90	55.10	6	3,018	0.20%
2020/07/10	12	55.14	10	56.47	53.90	2	3,143	0.06%
2020/07/09	1	56.50	25	56.68	55.90	-24	3,138	-0.76%
2020/07/08	24	57.53	26	56.96	56.80	-2	3,152	-0.06%
2020/07/07	43	56.82	32	57.61	57.90	11	3,248	0.34%
2020/07/06	2	55.55	22	56.00	56.40	-20	3,367	-0.59%
2020/07/03	1	54.60	2	54.50	54.50	-1	3,486	-0.03%
2020/07/02	11	54.99	20	54.90	55.00	-9	3,551	-0.25%
2020/07/01	20	54.40	34	54.36	54.40	-14	3,567	-0.39%
2020/06/30	11	53.55	7	53.66	53.80	4	3,573	0.11%
2020/06/29	17	53.95	11	54.29	53.90	6	3,572	0.17%
2020/06/24	1	55.10	2	55.10	54.90	-1	3,583	-0.03%
2020/06/23	1	54.80	2	55.10	54.70	-1	3,628	-0.03%
2020/06/19	10	55.30	10	56.30	55.00	0	3,710	0.00%
2020/06/18	12	55.19	10	55.77	55.60	2	3,736	0.05%
2020/06/17	12	55.45	12	56.17	55.40	0	3,750	0.00%
2020/06/16	23	56.02	11	55.70	56.00	12	3,814	0.31%
2020/06/15	8	54.79	0	0.00	54.50	8	3,866	0.21%
2020/06/12	3	53.67	22	54.79	55.40	-19	3,913	-0.49%
2020/06/11	35	57.44	15	58.30	56.20	20	3,952	0.51%
2020/06/10	6	58.42	3	58.83	58.40	3	3,988	0.08%
2020/06/09	7	58.63	8	59.18	58.50	-1	4,054	-0.02%
2020/06/08	17	59.24	23	58.71	59.00	-6	4,095	-0.15%
2020/06/05	15	59.00	25	59.44	58.90	-10	4,081	-0.25%
2020/06/04	30	58.18	45	58.21	58.10	-15	4,023	-0.37%
2020/06/03	12	56.39	10	56.90	56.20	2	3,911	0.05%
2020/06/02	16	55.79	2	55.70	55.80	14	3,911	0.36%
2020/06/01	21	56.21	27	55.96	56.10	-6	3,922	-0.15%
2020/05/28	16	54.68	6	56.00	54.30	10	3,969	0.25%
2020/05/27	22	55.50	24	55.63	55.50	-2	4,009	-0.05%
2020/05/26	12	55.47	0	0.00	54.90	12	4,076	0.29%
2020/05/25	4	53.50	20	55.12	55.30	-16	4,121	-0.39%
2020/05/22	22	54.88	2	55.90	54.30	20	4,210	0.48%
2020/05/21	10	55.90	11	56.55	55.90	-1	4,225	-0.02%
2020/05/20	19	56.32	19	56.79	55.80	0	4,278	0.00%
2020/05/19	12	55.73	22	55.54	55.80	-10	4,295	-0.23%
2020/05/18	12	55.23	16	55.47	54.20	-4	4,394	-0.09%
2020/05/15	18	56.32	16	57.12	55.60	2	4,578	0.04%
2020/05/14	23	57.39	12	58.62	56.10	11	4,569	0.24%
2020/05/13	9	57.18	8	58.10	58.40	1	4,561	0.02%
2020/05/12	6	57.55	1	57.90	57.90	5	4,570	0.11%
2020/05/11	1	58.20	0	0.00	58.20	1	4,593	0.02%
2020/05/08	8	58.05	5	58.00	57.50	3	4,647	0.06%
2020/05/07	18	58.51	10	59.10	58.70	8	4,641	0.17%
2020/05/06	7	58.76	1	58.30	58.40	6	4,650	0.13%
2020/05/05	30	60.11	37	60.76	59.00	-7	4,665	-0.15%
2020/05/04	12	57.73	14	57.95	58.40	-2	4,627	-0.04%
2020/04/30	27	60.27	34	60.48	59.80	-7	4,720	-0.15%
2020/04/29	2	57.60	6	57.97	58.30	-4	4,621	-0.09%
2020/04/28	28	58.02	29	57.74	57.50	-1	4,640	-0.02%
2020/04/27	14	57.18	17	57.92	57.50	-3	4,619	-0.06%
2020/04/24	10	56.50	17	56.82	56.50	-7	4,558	-0.15%
2020/04/23	24	56.63	18	57.25	56.50	6	4,548	0.13%
2020/04/22	12	56.08	15	56.68	57.20	-3	4,547	-0.07%
2020/04/21	21	56.08	13	57.12	54.80	8	4,497	0.18%
2020/04/20	26	56.82	30	56.94	56.90	-4	4,586	-0.09%
2020/04/17	20	56.91	10	56.46	55.70	10	4,595	0.22%
2020/04/16	20	57.42	19	57.45	57.00	1	4,567	0.02%
2020/04/15	15	54.83	16	55.63	56.90	-1	4,479	-0.02%
2020/04/14	1	51.80	7	51.66	51.80	-6	4,516	-0.13%
2020/04/13	6	50.40	1	51.10	50.20	5	4,737	0.11%
2020/04/10	12	52.68	6	52.55	51.80	6	4,886	0.12%
2020/04/09	11	51.87	20	52.77	51.60	-9	5,264	-0.17%
2020/04/08	7	49.89	30	48.27	50.70	-23	5,168	-0.45%
2020/04/07	21	45.51	7	45.35	46.10	14	5,205	0.27%
2020/04/06	1	43.20	11	43.41	43.60	-10	5,481	-0.18%
2020/04/01	7	41.97	11	42.48	42.50	-4	5,782	-0.07%
2020/03/31	3	42.42	2	42.93	42.00	1	6,199	0.02%
2020/03/30	1	40.20	1	41.75	42.00	0	6,628	0.00%
2020/03/27	2	42.68	1	43.65	41.80	1	6,880	0.01%
2020/03/26	5	41.39	3	41.60	42.05	2	6,853	0.03%
2020/03/25	7	42.46	5	42.55	42.00	2	6,947	0.03%
2020/03/24	0	0.00	6	40.21	40.35	-6	6,946	-0.09%
2020/03/23	2	37.05	4	37.16	37.60	-2	6,914	-0.03%
2020/03/20	7	37.89	17	38.20	38.65	-10	6,902	-0.14%
2020/03/19	19	37.33	7	36.29	35.15	12	6,846	0.18%
2020/03/18	8	41.31	3	39.92	39.05	5	6,788	0.07%
2020/03/17	1	42.15	4	41.10	41.00	-3	6,745	-0.04%
2020/03/16	2	47.53	6.1	44.13	43.80	-4.1	6,691	-0.06%
2020/03/13	2	46.40	0	0.00	47.20	2	6,648	0.03%
2020/03/12	2	54.00	2	54.15	51.30	0	6,626	0.00%
2020/03/11	3	57.87	0	0.00	56.70	3	6,598	0.05%
2020/03/09	1	57.50	7	58.24	57.40	-6	6,692	-0.09%
2020/03/06	11	60.33	10	61.00	60.20	1	6,939	0.01%
2020/03/04	13	60.08	13	60.98	60.20	0	6,922	0.00%
2020/03/03	10	61.74	2	62.20	61.10	8	6,896	0.12%
2020/03/02	0	0.00	1	61.30	61.50	-1	6,899	-0.01%
2020/02/27	3	63.83	20	61.04	60.60	-17	6,896	-0.25%
2020/02/26	17	65.24	9	64.30	64.60	8	6,821	0.12%
2020/02/25	28	66.79	37	66.75	66.70	-9	6,763	-0.13%
2020/02/24	34	65.68	34	66.02	66.10	0	6,677	0.00%
2020/02/21	27	67.26	22	67.77	66.70	5	6,655	0.08%
2020/02/20	12	67.10	1	67.50	67.00	11	6,595	0.17%
2020/02/19	16	67.56	4	67.18	67.60	12	6,554	0.18%
2020/02/18	40	66.94	48	66.74	68.00	-8	6,440	-0.12%
2020/02/17	1	64.50	0	0.00	64.80	1	6,253	0.02%
2020/02/14	12	65.20	15	65.11	65.20	-3	6,305	-0.05%
2020/02/13	28	64.85	11	66.08	64.40	17	6,280	0.27%
2020/02/12	20	65.00	10	65.40	65.50	10	6,278	0.16%
2020/02/11	16	65.43	17	65.60	65.20	-1	6,244	-0.02%
2020/02/10	25	63.58	25	63.60	64.00	0	6,183	0.00%
2020/02/07	23	64.07	13	65.05	63.60	10	6,187	0.16%
2020/02/06	12	64.77	23	65.30	64.50	-11	6,158	-0.18%
2020/02/05	9	64.27	1	65.00	64.00	8	6,112	0.13%
2020/02/04	29	65.03	41	62.97	65.20	-12	6,057	-0.20%
2020/02/03	43	60.15	31	57.53	60.50	12	5,954	0.20%
2020/01/31	32	61.49	31	62.36	61.30	1	5,894	0.02%
2020/01/30	39	63.02	26	63.32	62.40	13	5,865	0.22%
2020/01/20	3	69.83	2	69.35	69.30	1	5,826	0.02%
2020/01/17	19	70.33	13	70.93	69.70	6	5,830	0.10%
2020/01/16	29	70.29	35	70.62	70.20	-6	5,867	-0.10%
2020/01/15	11	69.76	3	69.40	69.40	8	5,798	0.14%
2020/01/14	40	70.19	40	70.16	70.50	0	5,765	0.00%
2020/01/13	17	67.46	15	67.71	68.30	2	5,727	0.03%
2020/01/10	24	68.38	25	69.05	68.30	-1	5,671	-0.02%
2020/01/09	32	69.69	26	69.97	68.70	6	5,628	0.11%
2020/01/08	9	67.63	38	67.57	68.90	-29	5,564	-0.52%
2020/01/07	25	68.64	35	68.51	67.00	-10	5,492	-0.18%
2020/01/06	47	72.74	51	72.41	72.50	-4	5,285	-0.08%
2020/01/03	67	73.03	64	74.44	72.00	3	5,151	0.06%
2020/01/02	20	70.91	21	71.03	70.60	-1	4,706	-0.02%
2019/12/31	37	71.65	44	71.74	71.10	-7	4,680	-0.15%
2019/12/30	75	71.66	72	71.87	72.10	3	4,579	0.07%
2019/12/27	31	69.00	51	68.79	69.70	-20	4,286	-0.47%
2019/12/26	58	68.15	47	68.77	66.90	11	4,099	0.27%
2019/12/25	45.1	65.93	64	65.28	67.60	-18.9	4,031	-0.47%
2019/12/24	31	62.76	54	62.23	62.60	-23	3,940	-0.58%
2019/12/23	23	60.27	16	60.61	60.50	7	3,961	0.18%
2019/12/20	35	61.17	36	61.30	60.70	-1	3,944	-0.03%
2019/12/19	13	59.99	21	60.16	60.40	-8	3,818	-0.21%
2019/12/18	1	59.20	5	59.70	59.50	-4	3,761	-0.11%
2019/12/17	11	59.54	11	59.75	59.10	0	3,754	0.00%
2019/12/16	22	59.43	31	58.92	59.50	-9	3,745	-0.24%
2019/12/13	10	58.20	4	58.20	58.10	6	3,737	0.16%
2019/12/12	22	58.87	8	58.90	58.70	14	3,761	0.37%
2019/12/11	15	59.67	18	59.71	59.40	-3	3,745	-0.08%
2019/12/10	16	59.69	13	60.10	59.30	3	3,738	0.08%
2019/12/09	14	60.86	17	61.25	60.40	-3	3,723	-0.08%
2019/12/06	6	60.20	14	60.66	60.40	-8	3,669	-0.22%
2019/12/05	20	60.34	20	60.68	60.00	0	3,643	0.00%
2019/12/04	33	60.61	28	61.41	60.00	5	3,623	0.14%
2019/12/03	54	60.51	66	60.37	60.50	-12	3,554	-0.34%
2019/12/02	11	57.13	12	57.65	57.10	-1	3,278	-0.03%
2019/11/29	11	57.16	10	57.60	56.70	1	3,289	0.03%
2019/11/28	4	57.38	2	57.35	57.20	2	3,378	0.06%
2019/11/27	8	57.45	12	58.13	58.10	-4	3,546	-0.11%
2019/11/26	18	57.21	23	57.77	57.20	-5	3,513	-0.14%
2019/11/25	7	55.53	1	55.20	55.60	6	3,502	0.17%
2019/11/22	22	54.81	12	55.09	55.00	10	3,514	0.28%
2019/11/21	22	54.38	25	54.48	54.70	-3	3,549	-0.08%
2019/11/20	20	55.85	10	57.00	55.40	10	3,538	0.28%
2019/11/19	1	56.80	0	0.00	56.60	1	3,542	0.03%
2019/11/18	10	56.70	10	57.20	56.60	0	3,543	0.00%
2019/11/15	10	56.50	10	56.80	56.80	0	3,554	0.00%
2019/11/14	0	0.00	10	56.93	56.60	-10	3,565	-0.28%
2019/11/13	24	58.29	13	58.48	57.20	11	3,560	0.31%
2019/11/12	1	55.70	11	55.41	55.90	-10	3,506	-0.29%
2019/11/11	0	0.00	10	55.00	54.70	-10	3,513	-0.28%
2019/11/08	1	57.80	0	0.00	57.30	1	3,494	0.03%
2019/11/07	25	58.06	31	58.41	57.50	-6	3,502	-0.17%
2019/11/06	11	58.57	10	59.60	58.80	1	3,506	0.03%
2019/11/05	10	58.70	10	58.80	58.70	0	3,522	0.00%
2019/11/04	11	58.79	20	58.95	58.70	-9	3,549	-0.25%
2019/11/01	26	58.60	21	59.40	58.70	5	3,585	0.14%
2019/10/31	15	60.23	17	61.17	59.90	-2	3,564	-0.06%
2019/10/30	15	60.17	16	60.30	60.20	-1	3,557	-0.03%
2019/10/29	36	60.31	10	61.20	59.80	26	3,573	0.73%
2019/10/25	25	61.46	0	0.00	61.30	25	3,693	0.68%
2019/10/24	17	61.71	16	62.51	62.00	1	3,672	0.03%
2019/10/23	16	60.56	35	60.77	60.80	-19	3,605	-0.53%
2019/10/22	10	60.80	9	61.21	60.70	1	3,608	0.03%
2019/10/21	31	61.40	33	61.31	61.50	-2	3,595	-0.06%
2019/10/18	10	59.70	1	60.20	59.70	9	3,504	0.26%
2019/10/17	7	59.51	4	59.40	59.90	3	3,499	0.09%
2019/10/16	10	59.55	1	59.80	59.40	9	3,496	0.26%
2019/10/15	14	61.75	10	62.10	61.20	4	3,445	0.12%
2019/10/14	0	0.00	1	61.40	60.90	-1	3,342	-0.03%
2019/10/09	3	60.53	5	60.80	60.80	-2	3,319	-0.06%
2019/10/08	30	60.18	10	61.40	59.80	20	3,280	0.61%
2019/10/07	17	60.90	22	61.50	60.50	-5	3,234	-0.15%
2019/10/04	33	60.66	26	61.45	60.40	7	3,199	0.22%
2019/10/03	9	59.67	6	59.97	60.30	3	3,164	0.09%
2019/10/02	36	60.52	21	61.29	60.80	15	3,158	0.47%
2019/10/01	72	62.18	91	62.12	61.70	-19	3,055	-0.62%
2019/09/27	59	58.63	72	59.20	59.70	-13	2,837	-0.46%
2019/09/26	16	57.09	37	57.13	56.80	-21	2,554	-0.82%
2019/09/24	2	55.15	2	54.65	54.50	0	2,353	0.00%
2019/09/23	5	54.80	0	0.00	54.90	5	2,358	0.21%
2019/09/20	1	54.80	0	0.00	54.40	1	2,380	0.04%
2019/09/17	4	55.43	4	54.98	54.80	0	2,495	0.00%
2019/09/16	2	54.20	2	54.30	54.30	0	2,507	0.00%
2019/09/12	3	54.70	8	54.84	54.40	-5	2,709	-0.18%
2019/09/11	4	54.18	11	54.19	54.30	-7	2,733	-0.26%
2019/09/09	25	53.86	11	54.78	53.60	14	2,785	0.50%
2019/09/06	16	54.67	0	0.00	54.40	16	2,813	0.57%
2019/09/05	27	56.10	20	55.91	55.40	7	2,799	0.25%
2019/09/03	7	54.89	0	0.00	54.90	7	2,772	0.25%
2019/09/02	27	55.93	25	56.18	55.70	2	2,768	0.07%
2019/08/30	5	54.90	31	54.78	55.50	-26	2,728	-0.95%
2019/08/28	1	50.70	0	0.00	51.00	1	2,681	0.04%
2019/08/26	5	50.70	1	50.80	50.40	4	2,699	0.15%
2019/08/22	5	53.60	0	0.00	53.40	5	2,760	0.18%
2019/08/21	5	54.46	0	0.00	54.40	5	2,823	0.18%
2019/08/19	1	54.50	5	54.90	54.90	-4	2,962	-0.14%
2019/08/15	5	52.80	1	52.60	52.30	4	3,164	0.13%
2019/08/14	1	55.00	2	54.30	53.90	-1	3,327	-0.03%
2019/08/12	1	55.30	1	55.20	55.30	0	3,338	0.00%
2019/08/08	2	54.80	2	54.70	54.80	0	3,355	0.00%
2019/08/07	5	54.40	2	56.10	54.10	3	3,384	0.09%
2019/08/06	1	55.80	0	0.00	56.70	1	3,379	0.03%
2019/08/05	8	59.55	1	61.80	58.70	7	3,380	0.21%
2019/08/02	5	61.50	3	61.67	61.50	2	3,378	0.06%
2019/08/01	1	63.20	2	62.25	63.00	-1	3,399	-0.03%
2019/07/31	8	62.65	5	63.08	62.80	3	3,433	0.09%
2019/07/30	9	64.18	13	63.48	63.30	-4	3,413	-0.12%
2019/07/29	1	62.00	0	0.00	61.50	1	3,285	0.03%
2019/07/26	12	62.00	12	62.17	62.00	0	3,304	0.00%
2019/07/25	9	61.89	3	62.03	62.00	6	3,310	0.18%
2019/07/24	11	61.89	17	62.22	61.70	-6	3,357	-0.18%
2019/07/23	22	60.95	26	61.14	61.10	-4	3,424	-0.12%
2019/07/22	0	0.00	1	60.60	60.20	-1	3,426	-0.03%
2019/07/19	15	61.13	10	61.60	61.20	5	3,447	0.15%
2019/07/18	9	61.20	0	0.00	61.00	9	3,461	0.26%
2019/07/17	5	62.40	0	0.00	62.40	5	3,486	0.14%
2019/07/16	10	63.20	18	63.36	63.10	-8	3,515	-0.23%
2019/07/15	10	62.70	10	63.70	62.70	0	3,559	0.00%
2019/07/12	0	0.00	4	63.43	63.60	-4	3,669	-0.11%
2019/07/11	8	63.86	1	64.20	63.30	7	3,844	0.18%
2019/07/10	3	63.47	2	63.70	63.70	1	3,869	0.03%
2019/07/09	16	67.21	5	67.44	67.10	11	3,870	0.28%
2019/07/08	26	68.55	1	69.00	68.30	25	3,891	0.64%
2019/07/05	13	70.37	10	70.42	70.30	3	4,010	0.07%
2019/07/04	26	70.00	14	69.79	70.10	12	4,133	0.29%
2019/07/03	6	68.12	10	68.25	68.10	-4	4,279	-0.09%
2019/07/02	5	67.86	0	0.00	67.70	5	4,259	0.12%
2019/07/01	11	67.88	16	67.63	67.80	-5	4,317	-0.12%
2019/06/28	10	66.35	17	66.82	66.50	-7	4,294	-0.16%
2019/06/27	11	66.80	10	67.20	66.60	1	4,358	0.02%
2019/06/26	15	66.60	13	66.62	66.60	2	4,468	0.04%
2019/06/25	20	66.70	10	67.90	66.30	10	4,476	0.22%
2019/06/24	24	67.35	27	67.32	67.60	-3	4,471	-0.07%
2019/06/21	6	65.70	7	65.81	66.00	-1	4,425	-0.02%
2019/06/20	32	66.98	24	66.95	66.50	8	4,435	0.18%
2019/06/19	10	64.50	26	64.58	64.50	-16	4,492	-0.36%
2019/06/18	14	63.78	0	0.00	63.60	14	4,496	0.31%
2019/06/17	10	64.90	31	64.27	64.90	-21	4,512	-0.47%
2019/06/14	26	63.77	15	63.77	63.50	11	4,501	0.24%
2019/06/13	10	62.65	14	63.10	62.40	-4	4,489	-0.09%
2019/06/11	1	63.20	0	0.00	63.40	1	4,600	0.02%
2019/06/10	1	63.30	7	62.91	62.90	-6	4,604	-0.13%
2019/06/06	14	61.95	13	61.93	61.80	1	4,652	0.02%
2019/06/05	10	65.12	3	65.17	64.10	7	4,644	0.15%
2019/06/04	33	65.74	34	65.89	65.10	-1	4,667	-0.02%
2019/06/03	3	64.30	10	63.80	64.40	-7	4,618	-0.15%
2019/05/31	0	0.00	2	64.25	63.80	-2	4,631	-0.04%
2019/05/30	10	63.65	0	0.00	63.90	10	4,632	0.22%
2019/05/29	37	63.15	39	62.57	63.50	-2	4,663	-0.04%
2019/05/28	18	63.09	6	63.00	62.70	12	4,810	0.25%
2019/05/27	40	65.57	35	65.82	65.20	5	4,898	0.10%
2019/05/24	20	64.46	15	65.30	64.40	5	4,895	0.10%
2019/05/23	17	64.34	19	65.29	64.10	-2	5,218	-0.04%
2019/05/22	11	67.40	12	67.49	65.90	-1	5,268	-0.02%
2019/05/21	22	64.50	57	64.43	66.00	-35	5,385	-0.65%
2019/05/20	11	61.48	11	62.56	61.40	0	5,363	0.00%
2019/05/17	0	0.00	1	61.60	61.60	-1	5,665	-0.02%
2019/05/16	10	62.80	12	63.15	61.40	-2	5,849	-0.03%
2019/05/15	24	62.99	24	61.90	63.50	0	6,244	0.00%
2019/05/14	1	59.00	11	59.07	60.40	-10	6,722	-0.15%
2019/05/13	30	61.04	11	62.38	60.10	19	6,998	0.27%
2019/05/10	12	62.37	23	63.74	62.70	-11	6,989	-0.16%
2019/05/09	1	62.70	13	64.62	63.60	-12	6,969	-0.17%
2019/05/08	6	66.20	3	66.67	66.20	3	6,954	0.04%
2019/05/07	10	68.90	11	69.36	68.80	-1	6,982	-0.01%
2019/05/06	23	68.97	10	69.60	68.20	13	7,101	0.18%
2019/05/03	10	71.00	12	70.32	71.00	-2	7,100	-0.03%
2019/05/02	0	0.00	2	69.60	70.00	-2	7,104	-0.03%
2019/04/30	23.7	68.57	30	69.57	69.70	-6.3	7,143	-0.09%
2019/04/29	14	69.31	7	69.43	69.00	7	7,263	0.10%
2019/04/26	17	72.32	10	73.00	72.20	7	7,232	0.10%
2019/04/25	10	72.05	5	72.90	72.90	5	7,294	0.07%
2019/04/24	12	73.69	12.1	74.03	73.20	-0.1	7,325	0.00%
2019/04/23	6	74.05	1	73.60	73.60	5	7,418	0.07%
2019/04/22	27.1	75.61	16	76.76	75.70	11.1	7,419	0.15%
2019/04/19	1.1	76.66	23	76.44	76.00	-21.9	7,626	-0.29%
2019/04/18	50.1	76.80	24	77.93	75.60	26.1	7,724	0.34%
2019/04/17	21	77.45	42	77.02	76.80	-21	7,822	-0.27%
2019/04/16	5	75.70	3	75.80	75.70	2	7,674	0.03%
2019/04/15	17	75.42	19	75.91	75.60	-2	7,676	-0.03%
2019/04/12	18	76.06	14	76.06	75.00	4	7,733	0.05%
2019/04/11	15	78.02	58	78.62	76.60	-43	7,723	-0.56%
2019/04/10	48	77.56	14	77.39	76.80	34	7,584	0.45%
2019/04/09	50	77.45	35	77.26	76.60	15	7,474	0.20%
2019/04/08	10	74.40	0	0.00	73.60	10	7,278	0.14%
2019/04/03	6	74.15	9	74.24	74.40	-3	7,305	-0.04%
2019/04/02	26	72.73	0	0.00	72.60	26	7,269	0.36%
2019/04/01	8	73.60	6	73.48	73.20	2	7,294	0.03%
2019/03/29	28	74.38	30	74.50	74.00	-2	7,264	-0.03%
2019/03/28	10	72.90	11	73.41	73.10	-1	7,276	-0.01%
2019/03/27	6	73.28	22	72.88	73.40	-16	7,382	-0.22%
2019/03/26	19	72.73	15	72.79	72.30	4	7,429	0.05%
2019/03/25	33	72.66	16	73.04	72.00	17	7,489	0.23%
2019/03/22	43	74.70	54.3	75.21	74.70	-11.3	7,512	-0.15%
2019/03/21	27	72.55	27	72.57	72.80	0	7,397	0.00%
2019/03/20	1	71.90	2	72.05	72.30	-1	7,516	-0.01%
2019/03/19	11	71.66	10	72.30	71.30	1	7,632	0.01%
2019/03/18	12	71.91	13.2	72.16	71.90	-1.2	7,771	-0.02%
2019/03/15	29	72.39	30	72.60	71.60	-1	7,938	-0.01%
2019/03/14	13	71.28	11	72.44	71.00	2	8,057	0.02%
2019/03/13	14	71.77	13	71.92	71.90	1	8,353	0.01%
2019/03/12	22	72.14	24	72.47	71.70	-2	8,516	-0.02%
2019/03/11	31	71.35	31	69.94	71.50	0	8,893	0.00%
2019/03/08	20	69.08	19	69.07	69.60	1	8,968	0.01%
2019/03/07	17	71.50	10	72.40	70.50	7	9,192	0.08%
2019/03/06	12	72.79	17	73.19	72.40	-5	9,738	-0.05%
2019/03/05	15	72.66	15	72.78	72.20	0	10,232	0.00%
2019/03/04	15	72.18	26	72.74	73.60	-11	10,311	-0.11%
2019/02/27	46	72.77	29	72.54	71.80	17	10,333	0.16%
2019/02/26	43	77.29	37	77.61	76.30	6	10,247	0.06%
2019/02/25	39	77.36	32	78.01	76.50	7	10,412	0.07%
2019/02/22	31	78.14	27	78.94	77.10	4	10,600	0.04%
2019/02/21	46	77.17	37.1	76.86	78.10	8.9	10,469	0.09%
2019/02/20	41	77.75	39	78.09	76.70	2	10,503	0.02%
2019/02/19	30	76.64	24	76.94	76.10	6	10,694	0.06%
2019/02/18	19.1	76.93	21	77.03	76.60	-1.9	10,690	-0.02%
2019/02/15	28	74.40	28	74.53	73.60	0	10,588	0.00%
2019/02/14	47	76.60	58	76.99	76.40	-11	10,592	-0.10%
2019/02/13	42	74.14	43	74.39	75.90	-1	10,412	-0.01%
2019/02/12	23	66.15	44	67.06	69.00	-21	10,240	-0.21%
2019/02/11	2	62.55	2	62.50	62.80	0	10,454	0.00%
2019/01/30	0	0.00	6	62.00	61.90	-6	10,752	-0.06%
2019/01/29	1	62.00	0	0.00	62.10	1	11,015	0.01%
2019/01/28	13	63.81	16	64.19	62.80	-3	11,318	-0.03%
2019/01/25	22	63.60	29	63.63	63.30	-7	11,926	-0.06%
2019/01/24	10	62.60	10	63.00	62.00	0	12,113	0.00%
2019/01/23	10	61.90	10	62.50	62.50	0	12,250	0.00%
2019/01/22	4	63.00	2.3	62.59	62.60	1.7	12,402	0.01%
2019/01/21	35	64.84	40	63.93	63.70	-5	12,520	-0.04%
2019/01/18	23	62.07	28	62.10	62.20	-5	12,571	-0.04%
2019/01/17	29	62.43	31	62.66	61.20	-2	12,676	-0.02%
2019/01/16	28.2	61.87	7	61.90	61.80	21.2	12,751	0.17%
2019/01/15	23	61.93	24	62.41	61.90	-1	12,833	-0.01%
2019/01/14	12	60.72	5	60.94	60.80	7	12,870	0.05%
2019/01/11	50.1	62.03	48.2	62.66	61.00	1.9	13,041	0.01%
2019/01/10	12	60.88	4	61.30	60.60	8	12,973	0.06%
2019/01/09	38	59.70	74	61.20	61.90	-36	13,042	-0.28%
2019/01/08	2.2	57.03	3	56.70	57.30	-0.8	13,120	-0.01%
2019/01/07	21	56.80	22	56.70	56.60	-1	13,515	-0.01%
2019/01/04	11	54.98	12	54.98	54.90	-1	13,604	-0.01%
2019/01/03	11	57.79	5	58.20	57.10	6	13,685	0.04%
2019/01/02	11	59.02	18	59.19	59.00	-7	13,958	-0.05%
2018/12/28	1	60.90	3	59.90	59.90	-2	14,233	-0.01%
2018/12/27	2	61.60	2	60.95	60.50	0	14,413	0.00%
2018/12/26	17	60.49	14	61.39	59.00	3	14,462	0.02%
2018/12/25	6	60.15	1	60.10	60.10	5	14,485	0.03%
2018/12/24	4	61.43	3	61.67	62.10	1	14,527	0.01%
2018/12/22	4	61.95	6	61.75	61.30	-2	14,512	-0.01%
2018/12/21	32	61.43	21	61.80	63.00	11	14,582	0.08%
2018/12/20	12	60.38	4	60.35	60.00	8	14,517	0.06%
2018/12/19	16	63.94	4	64.63	63.60	12	14,507	0.08%
2018/12/18	9	63.61	9	64.19	63.90	0	14,503	0.00%
2018/12/17	25	65.50	27	66.32	65.60	-2	14,519	-0.01%
2018/12/14	20	64.91	19	65.34	65.50	1	14,576	0.01%
2018/12/13	26	67.13	24	67.37	67.10	2	14,561	0.01%
2018/12/12	19	68.59	44	68.85	68.80	-25	14,521	-0.17%
2018/12/11	32	67.75	21	68.53	66.70	11	14,434	0.08%
2018/12/10	35	66.37	28	67.02	67.20	7	14,491	0.05%
2018/12/07	19	68.69	30	69.70	69.70	-11	14,415	-0.08%
2018/12/06	12	68.95	18	71.99	67.30	-6	14,448	-0.04%
2018/12/05	58	73.01	32	73.43	73.00	26	14,263	0.18%
2018/12/04	13	77.18	79	76.88	75.50	-66	14,275	-0.46%
2018/12/03	6	74.45	4	74.63	76.40	2	14,102	0.01%
2018/11/30	40	69.53	55	69.58	69.50	-15	14,155	-0.11%
2018/11/29	90	68.61	27	68.00	68.10	63	14,093	0.45%
2018/11/28	24	63.86	36	63.21	65.30	-12	13,716	-0.09%
2018/11/27	3	59.30	5	59.18	59.40	-2	13,348	-0.01%
2018/11/26	8	58.38	26	58.53	58.60	-18	13,347	-0.13%
2018/11/23	8	57.30	10	57.88	57.80	-2	13,458	-0.01%
2018/11/22	37	58.76	66	60.21	57.00	-29	13,528	-0.21%
2018/11/21	65	58.75	18	58.81	59.40	47	13,579	0.35%
2018/11/20	31	57.61	27	57.97	57.30	4	13,537	0.03%
2018/11/19	6	57.12	4	57.25	57.10	2	13,560	0.01%
2018/11/16	25	57.65	45	58.05	56.40	-20	13,824	-0.14%
2018/11/15	9	54.46	9	54.86	55.00	0	13,509	0.00%
2018/11/14	11	55.64	13	55.38	54.00	-2	13,510	-0.01%
2018/11/13	18	54.12	21	53.70	55.10	-3	13,492	-0.02%
2018/11/12	20	55.33	12	55.49	55.60	8	13,591	0.06%
2018/11/09	46	56.90	55	57.23	57.70	-9	13,746	-0.07%
2018/11/08	63	59.60	42	59.55	56.20	21	13,654	0.15%
2018/11/07	22	55.39	33	56.70	58.80	-11	13,455	-0.08%
2018/11/06	41	56.00	32	56.38	53.50	9	13,424	0.07%
2018/11/05	24	57.15	30	57.06	58.00	-6	13,464	-0.04%
2018/11/02	53	56.91	56	58.85	56.40	-3	13,495	-0.02%
2018/11/01	28	51.46	36	53.27	54.60	-8	13,223	-0.06%
2018/10/31	3	47.90	31	49.13	49.65	-28	13,172	-0.21%
2018/10/30	38	46.62	20	46.30	45.15	18	13,202	0.14%
2018/10/29	23	48.67	14	49.11	48.30	9	13,405	0.07%
2018/10/26	17	48.89	30	49.27	49.05	-13	13,523	-0.10%
2018/10/25	18	48.85	25	48.54	47.80	-7	13,503	-0.05%
2018/10/24	38.6	53.93	30	54.31	53.00	8.6	13,826	0.06%
2018/10/23	26	56.67	12	56.43	54.70	14	13,862	0.10%
2018/10/22	11	56.88	9	57.50	58.40	2	13,929	0.01%
2018/10/19	24	55.72	25	55.27	57.90	-1	14,209	-0.01%
2018/10/18	21	58.00	13	57.96	58.00	8	14,162	0.06%
2018/10/17	15	58.23	8	58.15	56.90	7	14,390	0.05%
2018/10/16	29	58.50	22	58.10	57.80	7	14,596	0.05%
2018/10/15	23	57.43	46	57.56	57.80	-23	14,590	-0.16%
2018/10/12	1	51.20	7	54.24	54.90	-6	14,413	-0.04%
2018/10/11	3	50.03	4	50.28	49.95	-1	14,518	-0.01%
2018/10/09	30	54.30	10	56.05	55.50	20	14,567	0.14%
2018/10/08	25	57.22	16	57.64	56.10	9	14,440	0.06%
2018/10/05	24	64.30	20	63.15	61.90	4	14,459	0.03%
2018/10/04	9	70.47	14	69.09	68.70	-5	14,508	-0.03%
2018/10/03	7	74.74	4	72.98	70.00	3	14,560	0.02%
2018/10/02	7	76.77	5	76.88	75.80	2	14,654	0.01%
2018/10/01	10	76.58	5	76.46	76.30	5	14,752	0.03%
2018/09/28	11	77.50	11	76.45	76.50	0	15,013	0.00%
2018/09/27	15	79.09	15	78.20	77.70	0	15,134	0.00%
2018/09/26	21	81.47	15	81.33	80.30	6	15,307	0.04%
2018/09/25	9	79.29	9	79.94	79.60	0	15,622	0.00%
2018/09/21	16	79.08	10	79.38	79.90	6	15,790	0.04%
2018/09/20	3	78.20	3	77.87	77.40	0	15,855	0.00%
2018/09/19	7	80.20	5	82.08	78.00	2	15,957	0.01%
2018/09/18	15	81.60	15	80.80	80.30	0	15,856	0.00%
2018/09/17	6	84.32	5	83.40	83.60	1	15,751	0.01%
2018/09/14	11	83.15	15	83.43	84.40	-4	15,694	-0.03%
2018/09/13	11	83.40	12	82.08	80.50	-1	15,481	-0.01%
2018/09/12	41	82.30	40	82.11	81.80	1	15,370	0.01%
2018/09/11	13	88.80	8	88.28	86.60	5	15,159	0.03%
2018/09/10	13	89.30	25	88.67	88.40	-12	15,010	-0.08%
2018/09/07	20	88.17	14	88.59	88.60	6	14,819	0.04%
2018/09/06	8	92.76	7	93.80	91.00	1	14,583	0.01%
2018/09/05	29	94.93	25	95.38	93.50	4	14,461	0.03%
2018/09/04	16	92.28	19	94.27	93.50	-3	14,730	-0.02%
2018/09/03	15	92.25	4	90.25	90.80	11	14,981	0.07%
2018/08/31	7.6	97.57	3	98.03	97.50	4.6	15,276	0.03%
2018/08/30	18	98.04	11	98.63	98.80	7	15,272	0.05%
2018/08/29	16	97.03	27	96.90	97.20	-11	15,241	-0.07%
2018/08/28	40	97.24	32	96.97	96.00	8	15,145	0.05%
2018/08/27	4	91.33	15	95.43	95.80	-11	14,889	-0.07%
2018/08/24	18	87.37	12	87.18	87.10	6	14,728	0.04%
2018/08/23	45	85.68	33	87.54	85.00	12	14,686	0.08%
2018/08/22	9	92.44	8	91.91	91.80	1	14,458	0.01%
2018/08/21	7	95.03	3	94.43	94.50	4	14,496	0.03%
2018/08/20	8	94.60	31	94.08	96.00	-23	14,706	-0.16%
2018/08/17	17	96.85	9	98.11	93.20	8	14,600	0.05%
2018/08/16	41	97.62	41	98.31	96.50	0	14,343	0.00%
2018/08/15	13.1	94.41	13	94.92	93.70	0.1	14,006	0.00%
2018/08/14	22.3	94.37	18	95.64	99.10	4.3	13,826	0.03%
2018/08/13	12	93.73	40	95.33	91.40	-28	13,564	-0.21%
2018/08/10	21	105.57	8	106.00	101.50	13	13,345	0.10%
2018/08/09	52	111.66	48	112.63	111.00	4	13,078	0.03%
2018/08/08	37	114.16	61	116.08	111.00	-24	12,792	-0.19%
2018/08/07	27	111.17	6	111.50	116.50	21	12,515	0.17%
2018/08/06	11	108.82	7	108.14	106.00	4	12,378	0.03%
2018/08/03	20	106.33	20	106.43	108.50	0	12,942	0.00%
2018/08/02	11	104.32	26	106.71	104.50	-15	13,054	-0.11%
2018/08/01	7.5	113.40	9	114.06	112.00	-1.5	13,076	-0.01%
2018/07/31	28.3	112.88	18	113.83	113.50	10.3	13,251	0.08%
2018/07/30	14	115.14	16	116.09	112.50	-2	13,021	-0.02%
2018/07/27	30	125.27	7	125.71	125.00	23	13,037	0.18%
2018/07/26	24	123.73	47	123.36	125.00	-23	12,983	-0.18%
2018/07/25	24.7	114.81	6	114.42	116.00	18.7	12,712	0.15%
2018/07/24	65	113.38	34	114.01	114.50	31	12,613	0.25%
2018/07/23	18	106.78	43	106.95	112.00	-25	12,326	-0.20%
2018/07/20	46	107.63	56	110.29	102.00	-10	11,957	-0.08%
2018/07/19	34.4	114.38	11	112.91	113.00	23.4	11,726	0.20%
2018/07/18	32.7	122.91	51	121.83	114.50	-18.3	11,576	-0.16%
2018/07/17	35	124.61	23	127.04	126.00	12	11,432	0.10%
2018/07/16	10	131.80	25	130.34	129.00	-15	11,294	-0.13%
2018/07/13	34	143.01	21	139.55	137.00	13	11,314	0.11%
2018/07/12	4	131.63	9	135.56	141.50	-5	11,102	-0.05%
2018/07/11	12.1	131.45	11	130.18	129.00	1.1	11,253	0.01%
2018/07/10	6	134.42	6	131.83	137.00	0	11,309	0.00%
2018/07/09	14	130.39	7	130.57	127.00	7	11,156	0.06%
2018/07/06	15	127.93	23	129.72	124.00	-8	11,024	-0.07%
2018/07/05	27	131.54	8	132.50	127.00	19	10,757	0.18%
2018/07/04	25	132.62	33	133.48	135.50	-8	10,634	-0.08%
2018/07/03	36	136.94	45	134.26	135.00	-9	10,392	-0.09%
2018/07/02	16	127.00	13	125.31	130.00	3	9,974	0.03%
2018/06/29	12	118.96	15	118.93	118.50	-3	9,761	-0.03%
2018/06/28	18	114.47	16	115.16	113.50	2	9,638	0.02%
2018/06/27	5	110.20	0	0.00	113.50	5	9,556	0.05%
2018/06/26	0	0.00	1	108.50	108.50	-1	9,576	-0.01%
2018/06/25	1	102.00	0	0.00	103.50	1	9,658	0.01%
2018/06/22	2	99.00	0	0.00	99.00	2	9,813	0.02%
2018/06/20	1	97.70	5	98.00	98.00	-4	10,072	-0.04%
2018/06/15	0	0.00	1	105.00	111.00	-1	10,374	-0.01%
2018/06/14	0	0.00	2	111.50	111.50	-2	10,494	-0.02%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	56	120.92	44.2	121.41	117.50	11.9	10,462	0.11%
2018/06/11	24	115.29	53	115.90	121.50	-29	10,078	-0.29%
2018/06/08	29	106.64	31	106.92	110.50	-2	9,620	-0.02%
2018/06/07	7	97.50	2	100.25	100.50	5	9,151	0.05%
2018/06/06	7	86.90	17	88.95	91.40	-10	9,048	-0.11%
2018/06/05	41	82.68	33	83.77	83.10	8	8,885	0.09%
2018/06/04	20	84.43	16	84.11	83.80	4	8,791	0.05%
2018/06/01	6	81.73	3	82.33	81.60	3	8,678	0.03%
2018/05/31	43.3	84.03	3	83.23	80.50	40.3	8,610	0.47%
2018/05/30	12	84.11	3	85.57	82.90	9	8,463	0.11%
2018/05/29	4	88.45	5	88.14	87.50	-1	8,294	-0.01%
2018/05/28	20	84.06	28	85.78	88.30	-8	8,104	-0.10%
2018/05/25	8	81.38	2	79.75	83.20	6	7,759	0.08%
2018/05/24	6	77.00	3	77.40	77.80	3	7,697	0.04%
2018/05/23	2	75.95	6	75.83	76.00	-4	7,684	-0.05%
2018/05/22	7	81.66	3	81.37	81.00	4	7,632	0.05%
2018/05/21	2	77.10	5	78.48	79.20	-3	7,568	-0.04%
2018/05/18	4	73.53	0	0.00	72.00	4	7,525	0.05%
2018/05/17	1	71.60	1	76.00	71.60	0	7,472	0.00%
2018/05/16	1	78.90	11	79.33	79.50	-10	7,454	-0.13%
2018/05/15	11	84.15	15.1	82.34	83.00	-4.1	7,414	-0.05%
2018/05/14	5	81.92	6	83.23	82.50	-1	7,340	-0.01%
2018/05/11	88	82.72	58.6	83.23	78.10	29.4	7,240	0.41%
2018/05/10	48	79.85	107	79.66	81.90	-59	6,556	-0.90%	大賣/
2018/05/09	31	70.27	33	71.18	74.50	-2	6,089	-0.03%
2018/05/08	85	67.30	96	65.73	67.80	-11	5,792	-0.19%
2018/05/07	78	63.84	32	64.08	64.90	46	5,424	0.85%
2018/05/04	19.1	59.69	20	59.92	59.00	-0.9	5,194	-0.02%
2018/05/03	24	57.55	22	55.60	58.30	2	5,012	0.04%
2018/05/02	5	56.68	15	57.66	58.10	-10	4,902	-0.20%
2018/04/30	1.1	54.01	37	52.93	53.10	-35.9	4,896	-0.73%
2018/04/27	16	53.50	12	53.83	55.60	4	4,914	0.08%
2018/04/26	2	53.10	3	50.63	51.00	-1	4,957	-0.02%
2018/04/25	8	52.19	6	52.43	52.40	2	4,934	0.04%
2018/04/24	7	55.96	6	55.10	53.80	1	4,885	0.02%
2018/04/23	19	58.55	9	58.89	58.00	10	4,803	0.21%
2018/04/20	3	57.10	2	57.70	57.10	1	4,745	0.02%
2018/04/19	8	59.48	10	60.36	58.60	-2	4,687	-0.04%
2018/04/18	3	57.23	3	56.50	57.80	0	4,472	0.00%
2018/04/17	50	57.86	45	57.98	56.70	5	4,396	0.11%
2018/04/16	14	56.49	11.1	57.44	58.00	2.9	4,006	0.07%
2018/04/13	5	53.32	5	54.20	52.80	0	3,838	0.00%
2018/04/12	8	53.86	1	54.80	52.80	7	3,967	0.18%
2018/04/11	2	55.00	5	53.38	52.50	-3	4,005	-0.07%
2018/04/10	5	54.20	0	0.00	53.40	5	4,108	0.12%
2018/04/09	0	0.00	1	51.60	51.00	-1	4,150	-0.02%
2018/04/03	0	52.00	0	0.00	52.00	0	4,158	0.00%
2018/04/02	10	51.26	10	51.24	51.20	0	4,176	0.00%
2018/03/31	7	50.57	7	51.49	51.00	0	4,171	0.00%
2018/03/30	15	53.73	6	54.73	51.60	9	4,201	0.21%
2018/03/29	1	53.30	6	53.52	52.80	-5	4,121	-0.12%
2018/03/28	22	53.69	17	53.30	52.80	5	4,244	0.12%
2018/03/27	16	52.38	16	53.04	54.70	0	4,394	0.00%
2018/03/26	8	50.00	8	50.55	50.00	0	4,284	0.00%
2018/03/23	8	49.89	8	50.55	50.40	0	4,280	0.00%
2018/03/22	2	51.05	6	51.17	51.00	-4	4,205	-0.10%
2018/03/21	3	46.87	5	47.48	48.10	-2	4,166	-0.05%
2018/03/20	21	46.25	21	45.35	45.05	0	4,033	0.00%
2018/03/19	1	44.45	0	0.00	44.90	1	3,944	0.03%
2018/03/15	3	45.20	2	45.10	45.50	1	3,915	0.03%
2018/03/05	0	0.00	1	45.35	43.65	-1	4,016	-0.02%
2018/02/27	1	42.70	0	0.00	42.90	1	4,388	0.02%
2018/02/26	0	0.00	1	43.55	43.50	-1	4,529	-0.02%
2018/02/23	7	44.15	9	44.41	43.15	-2	4,519	-0.04%
2018/02/22	1	43.45	0	0.00	43.85	1	4,563	0.02%
2018/02/21	0	0.00	2	43.15	44.00	-2	4,575	-0.04%
2018/02/12	2	41.78	1	42.00	42.00	1	4,573	0.02%
2018/02/06	2	41.25	0	0.00	40.30	2	4,610	0.04%
2018/02/05	0	0.00	20	42.90	44.70	-20	4,547	-0.44%
2018/02/02	22.7	44.98	2	45.30	45.10	20.7	4,535	0.46%
2018/02/01	2	44.60	1	44.30	44.30	1	4,498	0.02%
2018/01/31	2	42.98	2	43.95	44.00	0	4,489	0.00%
2018/01/30	0	0.00	2	44.20	43.90	-2	4,491	-0.04%
2018/01/29	0	0.00	1	44.40	44.95	-1	4,479	-0.02%
2018/01/25	12	44.89	9	45.83	44.30	3	4,479	0.07%
2018/01/24	1	45.90	2	45.80	45.75	-1	4,462	-0.02%
2018/01/23	1	45.50	1	45.40	44.95	0	4,327	0.00%
2018/01/22	2	43.90	5	43.48	45.95	-3	4,281	-0.07%
2018/01/19	0.4	43.60	0	0.00	43.80	0.4	4,164	0.01%
2018/01/18	6.4	41.68	0	0.00	41.60	6.4	4,152	0.15%
2018/01/16	3	42.05	5	42.15	42.40	-2	4,167	-0.05%
2018/01/15	3	42.68	1	42.75	41.35	2	4,170	0.05%
2018/01/12	1.1	42.83	1	42.60	42.40	0.1	4,154	0.00%
2018/01/11	4	42.54	4	42.15	42.50	0	4,154	0.00%
2018/01/10	1	42.50	2	42.95	42.95	-1	4,151	-0.02%
2018/01/09	3	42.57	1	43.15	43.80	2	4,210	0.05%
2018/01/08	6	45.11	10	44.84	44.70	-4	4,152	-0.10%
2018/01/05	7	41.98	7	41.89	43.40	0	4,013	0.00%
2018/01/04	4	42.00	7.1	41.57	41.55	-3.1	3,936	-0.08%
2018/01/03	10	40.84	8	40.72	40.85	2	3,841	0.05%
2018/01/02	2	38.20	2	38.65	38.65	0	3,734	0.00%