中磊 (5388)-凱基-鳳山券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
120.0
漲跌
▼3.0
漲幅
-2.44%
成交量
8,536張
產業
上市通信網路類股
737人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/22	5	121.50	0.1	121.00	123.00	4.9	5,610	0.09%
2024/05/20	1.1	117.14	0	0.00	118.00	1.1	5,529	0.02%
2024/05/17	0	116.50	0	0.00	115.50	0	5,431	0.00%
2024/05/16	0	0.00	6	117.50	116.50	-6	5,394	-0.11%
2024/05/14	5	115.50	0	0.00	115.00	5	5,394	0.09%
2024/05/13	3	116.00	0	0.00	115.50	3	5,367	0.06%
2024/05/10	2	114.75	0	0.00	114.50	2	5,355	0.04%
2024/05/08	1	115.98	1	115.00	115.50	0	5,349	0.00%
2024/05/07	0.1	119.00	0	0.00	118.50	0.1	5,265	0.00%
2024/05/02	0.1	124.00	0	0.00	125.00	0.1	5,182	0.00%
2024/04/29	0	0.00	0.1	124.50	124.50	-0.1	5,187	0.00%
2024/04/26	0	123.00	0	0.00	123.00	0	5,163	0.00%
2024/04/24	2	124.00	0	0.00	124.00	2	5,159	0.04%
2024/04/23	0	122.50	0	0.00	123.00	0	5,128	0.00%
2024/04/19	0	124.00	13	120.23	121.50	-13	5,100	-0.25%
2024/04/18	1	122.00	15	122.00	124.00	-14	5,068	-0.28%
2024/04/17	2	124.04	1	123.00	123.50	1	5,025	0.02%
2024/04/16	0.1	126.78	5	127.00	125.00	-4.9	4,942	-0.10%
2024/04/15	0	133.00	5	132.00	130.50	-5	4,918	-0.10%
2024/04/12	0.1	134.79	0	0.00	134.00	0.1	4,925	0.00%
2024/04/11	0	133.94	0	0.00	134.00	0	4,909	0.00%
2024/04/10	2	135.00	0	0.00	134.00	2	4,902	0.04%
2024/04/09	2	134.51	0	0.00	134.00	2	4,878	0.04%
2024/04/08	0	0.00	3	135.00	135.50	-3	4,850	-0.06%
2024/04/02	1	137.00	0	0.00	137.50	1	4,821	0.02%
2024/04/01	6	136.08	0	0.00	137.50	6	4,801	0.12%
2024/03/29	0.5	135.50	0	0.00	135.50	0.5	4,769	0.01%
2024/03/28	3	149.17	3	146.00	144.00	0	4,646	0.00%
2024/03/27	5	147.50	0	0.00	148.50	5	4,535	0.11%
2024/03/26	9.2	143.51	8	143.81	145.00	1.2	4,469	0.03%
2024/03/25	5	149.60	0	0.00	147.00	5	4,390	0.11%
2024/03/22	2	146.00	1	150.50	149.00	1	4,355	0.02%
2024/03/21	1	146.50	1	145.50	147.00	0	4,299	0.00%
2024/03/20	2.2	147.55	9.1	146.83	143.50	-6.9	4,290	-0.16%
2024/03/19	0.3	143.00	2	142.50	143.00	-1.7	4,364	-0.04%
2024/03/18	3	138.50	0	0.00	138.00	3	4,498	0.07%
2024/03/15	1	136.00	1	137.50	137.50	0	4,535	0.00%
2024/03/14	0.2	137.50	1	139.00	137.00	-0.8	4,493	-0.02%
2024/03/13	8	137.63	11	138.14	138.00	-3	4,441	-0.07%
2024/03/11	2.2	134.18	0	0.00	132.00	2.2	4,374	0.05%
2024/03/08	2	136.50	0	0.00	135.50	2	4,320	0.05%
2024/03/07	0	141.00	4.3	142.31	140.00	-4.3	4,282	-0.10%
2024/03/06	24.1	140.73	5	138.60	138.50	19.1	4,202	0.45%
2024/03/05	12	143.96	7	143.42	145.50	5	3,978	0.12%
2024/03/04	0	139.83	4	139.38	141.50	-4	3,796	-0.11%
2024/03/01	1	136.50	2	136.50	135.50	-1	3,706	-0.03%
2024/02/29	1	137.00	0	0.00	135.50	1	3,692	0.03%
2024/02/27	7	135.29	1	139.00	135.50	6	3,654	0.16%
2024/02/26	1	137.00	3	137.33	136.00	-2	3,604	-0.06%
2024/02/23	5	136.90	4	137.63	139.50	1	3,543	0.03%
2024/02/22	3	133.33	1	133.00	136.50	2	3,357	0.06%
2024/02/19	0	127.50	0	0.00	128.00	0	3,201	0.00%
2024/02/01	1	128.50	1	127.50	127.50	0	3,511	0.00%
2024/01/31	1	130.00	0	0.00	130.00	1	3,509	0.03%
2024/01/29	1	128.50	2	128.75	128.50	-1	3,467	-0.03%
2024/01/26	0	0.00	1	128.50	128.50	-1	3,495	-0.03%
2024/01/19	0	0.00	4	126.38	127.00	-4	3,534	-0.11%
2024/01/10	0	0.00	1	125.50	125.50	-1	3,590	-0.03%
2024/01/09	0	0.00	1	125.50	125.50	-1	3,616	-0.03%
2024/01/08	1	128.00	6	128.67	127.00	-5	3,606	-0.14%
2024/01/04	2	132.75	2	132.25	130.50	0	3,649	0.00%
2023/12/27	0	0.00	2	134.00	134.00	-2	3,720	-0.05%
2023/12/25	4	132.38	2	131.75	131.50	2	3,760	0.05%
2023/12/21	0	0.00	1	131.00	131.00	-1	3,822	-0.03%
2023/12/20	1	133.00	0	134.50	133.00	1	3,821	0.03%
2023/12/19	0	0.00	1	133.00	133.50	-1	3,811	-0.03%
2023/12/18	1	140.00	0	0.00	136.50	1	3,802	0.03%
2023/12/15	8	137.81	17	138.71	137.00	-9	3,741	-0.24%
2023/12/14	32.3	139.85	32	138.25	141.00	0.3	3,682	0.01%
2023/12/13	2	137.50	1	136.50	136.50	1	3,371	0.03%
2023/12/12	7	129.43	7	129.00	128.50	0	3,142	0.00%
2023/12/07	0	0.00	1	124.00	123.00	-1	3,129	-0.03%
2023/12/04	0	0.00	3	127.00	127.00	-3	3,302	-0.09%
2023/12/01	0	0.00	12	125.88	125.50	-12	3,433	-0.35%
2023/11/29	20	123.50	5	124.50	124.00	15	3,435	0.44%
2023/11/27	0	0.00	10	118.75	119.50	-10	3,476	-0.29%
2023/11/17	1	122.00	0	0.00	121.50	1	3,769	0.03%
2023/11/16	5	122.00	0	0.00	122.50	5	3,815	0.13%
2023/11/15	5	124.00	0	0.00	121.00	5	3,881	0.13%
2023/11/13	0	0.00	1	123.00	120.00	-1	3,893	-0.03%
2023/11/10	0	0.00	3	120.50	121.50	-3	3,887	-0.08%
2023/11/09	4	113.25	0	0.00	113.50	4	3,781	0.11%
2023/11/07	1	119.00	0	0.00	119.50	1	3,783	0.03%
2023/11/06	1	118.50	0	0.00	118.50	1	3,833	0.03%
2023/11/03	1	117.00	1	118.00	118.00	0	3,870	0.00%
2023/10/31	0	0.00	1	116.00	112.50	-1	4,146	-0.02%
2023/10/30	0	0.00	1	116.00	115.50	-1	4,467	-0.02%
2023/10/16	8	118.25	0	0.00	118.50	8	5,613	0.14%
2023/10/13	1	121.50	0	0.00	121.50	1	5,699	0.02%
2023/10/03	1	122.00	1	121.00	120.50	0	6,252	0.00%
2023/10/02	0	0.00	0.2	123.00	123.50	-0.2	6,502	0.00%
2023/09/27	2	121.00	1	120.50	123.00	1	6,869	0.01%
2023/09/21	0	0.00	0	125.00	125.50	0	7,988	0.00%
2023/09/20	0	0.00	1	128.50	129.00	-1	8,283	-0.01%
2023/09/18	0	0.00	1	130.00	129.00	-1	8,245	-0.01%
2023/09/11	2.1	128.76	1	128.00	126.50	1.1	8,262	0.01%
2023/09/07	1	127.00	3	126.67	126.00	-2	8,141	-0.02%
2023/09/06	4	127.75	6	126.67	125.50	-2	8,068	-0.02%
2023/09/05	0	0.00	1	119.00	122.50	-1	7,903	-0.01%
2023/09/01	2	119.75	0	0.00	117.50	2	7,921	0.03%
2023/08/31	1	120.50	3	122.33	121.50	-2	7,935	-0.03%
2023/08/29	0.2	120.50	1	120.00	120.50	-0.8	7,982	-0.01%
2023/08/24	5	120.30	0	0.00	119.00	5	8,105	0.06%
2023/08/23	2	121.00	13	120.58	120.00	-11	8,112	-0.14%
2023/08/22	2	119.00	2	118.25	118.00	0	8,066	0.00%
2023/08/21	2	118.00	3	117.33	117.00	-1	7,998	-0.01%
2023/08/16	0	0.00	0.1	114.00	113.00	-0.1	7,860	0.00%
2023/08/15	0	0.00	2	112.50	114.00	-2	7,846	-0.03%
2023/08/14	0.1	110.50	0	0.00	110.50	0.1	7,876	0.00%
2023/08/10	1	111.00	0	111.50	111.00	1	7,810	0.01%
2023/08/09	1	114.00	2	114.50	114.00	-1	7,740	-0.01%
2023/08/08	0	0.00	2.4	112.51	112.00	-2.4	7,740	-0.03%
2023/08/07	13.1	114.40	1	115.00	115.50	12.1	7,700	0.16%
2023/08/04	11.1	117.60	1	118.00	118.00	10.1	7,523	0.13%
2023/08/02	11	119.68	6.1	119.35	117.00	5	7,407	0.07%
2023/08/01	5.4	119.87	8	121.69	116.00	-2.7	7,110	-0.04%
2023/07/31	14	119.68	28	121.73	122.00	-14	6,588	-0.21%
2023/07/28	0	0.00	10	109.50	111.00	-10	6,283	-0.16%
2023/07/27	1	107.50	2	108.50	108.00	-1	6,217	-0.02%
2023/07/26	10	107.50	0	0.00	107.00	10	6,208	0.16%
2023/07/25	0	0.00	40	108.50	107.50	-40	6,191	-0.65%
2023/07/20	0	0.00	1	109.50	109.50	-1	6,082	-0.02%
2023/07/19	1	111.00	3	113.33	111.00	-2	6,028	-0.03%
2023/07/18	1	114.00	2	115.00	114.50	-1	5,972	-0.02%
2023/07/14	1	115.50	1	118.00	117.00	0	5,830	0.00%
2023/07/13	5	118.90	22	116.84	116.00	-17	5,767	-0.29%
2023/07/12	1	114.00	0	0.00	116.00	1	5,548	0.02%
2023/07/11	9	116.72	4	116.63	117.00	5	5,505	0.09%
2023/07/10	4	113.25	4	113.88	113.00	0	5,547	0.00%
2023/07/07	15	113.40	3	114.67	114.00	12	5,483	0.22%
2023/07/06	21	117.67	36	116.99	119.50	-15	5,280	-0.28%
2023/07/05	0	0.00	1	115.00	113.50	-1	5,019	-0.02%
2023/07/04	2	114.00	40	112.38	115.00	-38	4,973	-0.76%
2023/07/03	5	109.70	6	112.75	114.00	-1	4,827	-0.02%
2023/06/30	4	104.63	2	105.00	105.00	2	4,488	0.04%
2023/06/29	23	106.59	25	107.80	106.50	-2	4,411	-0.05%
2023/06/28	2	102.50	2	98.90	99.60	0	3,984	0.00%
2023/06/20	1	96.80	0	0.00	95.70	1	3,649	0.03%
2023/06/19	1	97.90	0	0.00	98.50	1	3,581	0.03%
2023/06/16	0	0.00	1	96.50	97.00	-1	3,543	-0.03%
2023/06/15	0	0.00	1	96.60	97.20	-1	3,493	-0.03%
2023/06/14	1	96.30	0	0.00	96.70	1	3,493	0.03%
2023/06/12	0	0.00	1	94.70	95.30	-1	3,647	-0.03%
2023/06/08	2	95.80	0	0.00	94.70	2	3,797	0.05%
2023/06/07	2	95.50	15	95.90	94.80	-13	3,905	-0.33%
2023/06/06	5	96.30	6	95.48	96.30	-1	3,923	-0.03%
2023/06/05	0	0.00	10	98.58	98.40	-10	3,934	-0.25%
2023/06/02	7	95.63	5	96.60	95.60	2	4,004	0.05%
2023/06/01	7	95.96	10	96.85	95.70	-3	4,024	-0.07%
2023/05/31	6	95.65	5	94.76	95.50	1	3,959	0.03%
2023/05/30	0	0.00	1	92.80	92.40	-1	3,811	-0.03%
2023/05/29	0	0.00	1	93.20	93.30	-1	3,830	-0.03%
2023/05/26	11	91.62	8	90.51	90.60	3	3,801	0.08%
2023/05/25	0	0.00	5	89.20	89.20	-5	3,767	-0.13%
2023/05/22	2	89.30	0	0.00	89.70	2	3,783	0.05%
2023/05/18	9	87.30	1	87.50	87.90	8	3,834	0.21%
2023/05/17	1	85.50	2	86.40	86.80	-1	3,779	-0.03%
2023/05/16	1	85.80	1	86.10	86.70	0	3,748	0.00%
2023/05/12	4	85.23	2	86.00	84.40	2	3,769	0.05%
2023/05/11	1	85.50	0	0.00	84.90	1	3,728	0.03%
2023/05/08	0	0.00	1	86.50	88.40	-1	3,740	-0.03%
2023/05/03	0	0.00	1	82.70	82.90	-1	3,836	-0.03%
2023/05/02	2	82.90	0	0.00	82.90	2	3,857	0.05%
2023/04/28	1	82.20	2	82.10	82.10	-1	3,868	-0.03%
2023/04/25	0	0.00	1	80.30	80.30	-1	3,838	-0.03%
2023/04/24	0	0.00	1	82.30	82.70	-1	3,812	-0.03%
2023/04/21	2	82.90	1	82.90	82.70	1	3,827	0.03%
2023/04/20	3	86.30	3	85.90	85.50	0	3,812	0.00%
2023/04/19	1	88.10	2	88.25	88.10	-1	3,842	-0.03%
2023/04/14	2	88.90	0	0.00	88.60	2	3,822	0.05%
2023/04/13	4	88.30	0	0.00	87.70	4	3,788	0.11%
2023/04/11	1	93.40	0	0.00	94.60	1	3,562	0.03%
2023/04/07	2	94.35	0	0.00	93.50	2	3,441	0.06%
2023/04/06	2	95.30	0	0.00	96.60	2	3,367	0.06%
2023/03/30	1	94.30	1	94.80	95.10	0	3,279	0.00%
2023/03/28	0	0.00	1	92.70	90.90	-1	3,160	-0.03%
2023/03/27	1	91.80	0	0.00	91.80	1	3,138	0.03%
2023/03/24	1	91.50	4	91.60	91.20	-3	3,156	-0.10%
2023/03/23	0	0.00	13	91.46	91.80	-13	3,240	-0.40%
2023/03/22	9	90.73	0	0.00	90.70	9	3,260	0.28%
2023/03/20	0	0.00	1	89.60	89.60	-1	3,268	-0.03%
2023/03/17	0	0.00	2	89.70	89.70	-2	3,292	-0.06%
2023/03/16	2	89.25	2	88.50	88.10	0	3,291	0.00%
2023/03/15	0	0.00	3	91.40	91.00	-3	3,298	-0.09%
2023/03/14	1	91.30	1	91.30	91.50	0	3,266	0.00%
2023/03/10	10	90.72	5	89.00	89.10	5	3,186	0.16%
2023/03/09	2	90.30	2	90.45	91.10	0	3,171	0.00%
2023/03/08	1	89.40	1	88.90	91.30	0	3,213	0.00%
2023/03/07	6	88.97	0	0.00	89.60	6	3,307	0.18%
2023/03/06	1	87.20	1	87.60	87.20	0	3,216	0.00%
2023/03/03	0	0.00	1	85.80	85.70	-1	3,409	-0.03%
2023/03/02	1	85.60	2	85.65	85.80	-1	3,478	-0.03%
2023/02/24	1	84.50	2	85.00	84.30	-1	3,577	-0.03%
2023/02/22	0	0.00	2	82.50	84.40	-2	3,897	-0.05%
2023/02/21	0	0.00	2	84.40	83.90	-2	4,086	-0.05%
2023/02/20	1	84.30	0	0.00	84.20	1	4,123	0.02%
2023/02/16	16	83.35	13	84.60	84.90	3	4,171	0.07%
2023/02/15	0	0.00	2	82.60	82.30	-2	4,188	-0.05%
2023/02/14	0	0.00	10	81.40	81.50	-10	4,229	-0.24%
2023/02/10	2	80.85	0	0.00	80.50	2	4,281	0.05%
2023/02/09	20	82.00	0	0.00	82.10	20	4,282	0.47%
2023/02/08	2	82.90	1	82.50	82.50	1	4,282	0.02%
2023/02/07	1	83.30	0	0.00	83.30	1	4,269	0.02%
2023/02/02	5	82.00	1	82.50	83.00	4	4,238	0.09%
2023/02/01	7	81.83	1.2	81.86	81.90	5.9	4,184	0.14%
2023/01/31	0	0.00	5	79.80	80.30	-5	4,144	-0.12%
2023/01/30	5	79.90	0	0.00	79.90	5	4,147	0.12%
2023/01/16	10	78.50	1	78.40	78.90	9	4,198	0.21%
2023/01/13	1	79.00	1	78.60	78.20	0	4,264	0.00%
2023/01/11	0	0.00	1	79.40	79.30	-1	4,356	-0.02%
2022/12/28	0.1	76.70	0	0.00	76.30	0.1	4,834	0.00%
2022/12/26	0.1	77.50	0	0.00	77.30	0.1	5,014	0.00%
2022/12/21	0	0.00	5	77.00	76.50	-5	5,228	-0.10%
2022/12/20	1	79.30	0	0.00	76.00	1	5,242	0.02%
2022/12/16	1	81.60	1	81.10	81.20	0	5,240	0.00%
2022/12/15	2	83.45	3	83.93	83.40	-1	5,220	-0.02%
2022/12/14	1	82.20	3	82.43	82.20	-2	5,163	-0.04%
2022/12/13	1	80.00	0	0.00	79.40	1	5,129	0.02%
2022/12/12	1	82.10	1	81.70	81.50	0	5,161	0.00%
2022/12/08	20	81.73	0	0.00	81.70	20	5,228	0.38%
2022/12/07	1	80.60	4	81.10	80.40	-3	5,247	-0.06%
2022/12/02	5	84.00	1.1	84.40	83.90	3.9	5,234	0.07%
2022/12/01	2	84.20	0	0.00	83.90	2	5,260	0.04%
2022/11/30	6	84.88	0	0.00	83.50	6	5,230	0.11%
2022/11/29	2	83.90	2	83.95	84.10	0	5,229	0.00%
2022/11/28	4	82.25	6	82.00	81.60	-2	5,157	-0.04%
2022/11/25	3	83.60	4	83.13	82.70	-1	5,168	-0.02%
2022/11/24	5	81.00	0	0.00	81.10	5	4,974	0.10%
2022/11/23	1	79.80	0	0.00	79.80	1	4,998	0.02%
2022/11/21	16	80.98	28	79.59	79.10	-12	5,104	-0.24%
2022/11/18	13	80.27	7	81.06	80.40	6	5,068	0.12%
2022/11/17	6	78.85	2	80.25	78.30	4	4,928	0.08%
2022/11/15	1.1	77.00	0	0.00	76.90	1.1	4,983	0.02%
2022/11/11	0.1	78.00	0	0.00	77.00	0.1	5,187	0.00%
2022/11/10	2	79.20	2	78.00	78.20	0	5,206	0.00%
2022/11/07	0	0.00	1	78.50	78.70	-1	5,723	-0.02%
2022/11/03	1	77.60	0	0.00	77.90	1	6,235	0.02%
2022/11/01	0	0.00	1	76.30	76.40	-1	7,150	-0.01%
2022/10/28	0	0.00	1	74.40	73.90	-1	7,343	-0.01%
2022/10/27	1	75.30	0	0.00	75.60	1	7,346	0.01%
2022/10/26	2	74.05	0	0.00	74.00	2	7,400	0.03%
2022/10/25	2	75.00	1	75.10	75.20	1	7,478	0.01%
2022/10/24	0	0.00	2	75.55	75.40	-2	7,562	-0.03%
2022/10/21	4	76.58	2	77.00	75.20	2	7,615	0.03%
2022/10/19	5	81.62	1	80.60	80.20	4	7,595	0.05%
2022/10/18	2	82.65	3	83.23	82.90	-1	7,586	-0.01%
2022/10/14	1	81.80	0	0.00	81.80	1	7,601	0.01%
2022/10/07	1	86.30	1	86.10	86.10	0	8,067	0.00%
2022/10/05	0	0.00	1	85.60	84.50	-1	8,449	-0.01%
2022/10/04	3	83.37	3	83.77	84.50	0	8,540	0.00%
2022/10/03	1	81.70	0	0.00	81.70	1	8,769	0.01%
2022/09/28	0	0.00	4	80.90	78.70	-4	8,948	-0.04%
2022/09/27	3	84.20	0	0.00	83.90	3	8,872	0.03%
2022/09/23	1	88.10	0	0.00	87.80	1	8,842	0.01%
2022/09/22	1	89.90	1	90.40	90.40	0	8,853	0.00%
2022/09/21	1	91.60	1	91.10	89.50	0	8,866	0.00%
2022/09/19	2	90.60	6	89.28	89.80	-4	8,966	-0.04%
2022/09/16	24	91.31	2	91.85	91.00	22	9,048	0.24%
2022/09/15	1	91.30	1	91.60	91.10	0	9,083	0.00%
2022/09/13	3	94.80	2	94.40	94.30	1	9,219	0.01%
2022/09/12	5	96.44	3	96.67	97.00	2	9,138	0.02%
2022/09/08	20	94.00	2	94.20	94.10	18	9,151	0.20%
2022/09/07	20	94.00	11	93.59	93.90	9	9,240	0.10%
2022/09/06	3	95.63	2.2	97.36	94.30	0.8	9,197	0.01%
2022/09/05	4.2	98.70	3	98.10	96.70	1.2	9,117	0.01%
2022/09/02	2	97.50	3	97.77	97.50	-1	9,017	-0.01%
2022/09/01	1	95.50	1	94.80	95.50	0	8,941	0.00%
2022/08/31	4	96.65	3	97.30	97.30	1	8,915	0.01%
2022/08/30	3	97.10	4	96.40	97.00	-1	8,901	-0.01%
2022/08/29	1	92.70	11	92.57	93.20	-10	8,830	-0.11%
2022/08/26	5	98.62	0	0.00	97.30	5	8,717	0.06%
2022/08/25	2	96.90	0	0.00	97.60	2	8,594	0.02%
2022/08/24	1	95.90	0	0.00	96.00	1	8,542	0.01%
2022/08/19	8	99.73	2	99.10	98.40	6	8,172	0.07%
2022/08/18	2	98.00	1	97.00	98.50	1	8,029	0.01%
2022/08/16	2	98.85	1	98.30	99.00	1	7,872	0.01%
2022/08/15	4	99.88	5	99.00	99.00	-1	7,812	-0.01%
2022/08/12	12	103.75	1	102.50	102.50	11	7,569	0.15%
2022/08/11	2	104.50	0.2	104.50	104.50	1.8	7,378	0.02%
2022/08/10	2	104.75	0	0.00	103.50	2	7,075	0.03%
2022/08/09	3	104.00	6	103.42	105.50	-3	6,933	-0.04%
2022/08/08	10	98.92	10	97.30	101.00	0	6,612	0.00%
2022/08/05	1	91.50	2	91.20	92.00	-1	6,108	-0.02%
2022/08/03	3	86.50	0	0.00	86.30	3	5,972	0.05%
2022/07/29	5	89.72	8	90.00	90.40	-3	5,973	-0.05%
2022/07/28	1	88.30	1	88.00	88.00	0	6,009	0.00%
2022/07/27	21	85.65	0	0.00	87.00	21	5,970	0.35%
2022/07/26	30	86.50	0	0.00	86.00	30	5,991	0.50%
2022/07/25	1	86.90	2	86.55	86.40	-1	6,077	-0.02%
2022/07/21	2	87.85	1	87.30	88.00	1	6,380	0.02%
2022/07/20	0	0.00	3	86.00	87.70	-3	6,531	-0.05%
2022/07/19	0	0.00	1	87.80	87.80	-1	6,383	-0.02%
2022/07/18	5	88.44	2	88.55	88.50	3	6,420	0.05%
2022/07/15	2	90.15	5	89.68	88.20	-3	6,451	-0.05%
2022/07/14	2	89.25	4	86.83	90.50	-2	6,197	-0.03%
2022/07/13	16	82.48	14	82.95	82.30	2	5,844	0.03%
2022/07/12	0	0.00	64	84.50	84.00	-64	5,685	-1.13%
2022/07/11	6.2	88.53	7	87.57	85.60	-0.8	5,535	-0.01%
2022/07/08	2	86.40	11	86.98	86.90	-9	5,213	-0.17%
2022/07/07	30	81.57	31	81.04	82.10	-1	4,951	-0.02%
2022/07/04	1	78.00	0	0.00	75.00	1	4,909	0.02%
2022/07/01	10	77.50	11	76.59	75.90	-1	4,966	-0.02%
2022/06/28	1	84.50	0	0.00	83.70	1	5,017	0.02%
2022/06/27	9	82.43	6.2	83.51	83.80	2.8	5,104	0.06%
2022/06/24	8.2	83.93	3	83.47	83.60	5.2	5,033	0.10%
2022/06/23	11	81.27	11	80.42	81.10	0	4,909	0.00%
2022/06/22	22	81.40	23	81.34	81.20	-1	4,888	-0.02%
2022/06/21	1	80.70	1	81.20	81.20	0	4,782	0.00%
2022/06/20	1	76.10	2	75.60	75.50	-1	4,722	-0.02%
2022/06/17	1	76.80	1	78.60	76.80	0	4,741	0.00%
2022/06/16	3	82.70	2	80.85	79.60	1	4,693	0.02%
2022/06/15	1	79.60	0	0.00	79.60	1	4,602	0.02%
2022/06/09	10	79.50	11	78.81	79.80	-1	4,911	-0.02%
2022/06/08	1	79.10	6	80.33	79.00	-5	4,985	-0.10%
2022/06/07	6	80.20	6	81.00	80.30	0	4,971	0.00%
2022/06/06	0	0.00	1	81.00	80.30	-1	4,929	-0.02%
2022/06/02	1	80.60	2	80.85	80.30	-1	4,927	-0.02%
2022/06/01	5	80.30	0	0.00	80.50	5	4,928	0.10%
2022/05/30	0	0.00	3	79.90	80.60	-3	4,863	-0.06%
2022/05/27	4	78.23	2	78.90	78.70	2	4,822	0.04%
2022/05/26	1	79.00	2	77.30	77.50	-1	4,793	-0.02%
2022/05/24	1	79.70	0	0.00	79.10	1	4,743	0.02%
2022/05/23	1	79.60	0	0.00	79.60	1	4,673	0.02%
2022/05/13	1	73.00	0	0.00	74.90	1	4,417	0.02%
2022/05/11	2	72.60	2	73.50	73.50	0	4,412	0.00%
2022/05/10	2	72.90	2	74.30	74.30	0	4,446	0.00%
2022/05/05	4	80.95	1	79.50	79.00	3	4,596	0.07%
2022/04/29	3	83.83	3	85.93	83.40	0	4,705	0.00%
2022/04/28	3	85.00	3	84.33	83.60	0	4,617	0.00%
2022/04/27	0	0.00	2	86.55	87.40	-2	4,487	-0.04%
2022/04/26	1	86.00	16	85.51	86.70	-15	4,372	-0.34%
2022/04/25	1	81.00	0	0.00	81.50	1	4,279	0.02%
2022/04/21	17	84.75	3	84.27	85.60	14	4,281	0.33%
2022/04/14	0	0.00	10.1	78.00	78.00	-10.1	4,240	-0.24%
2022/04/13	10	77.50	0	77.90	77.50	10	4,282	0.23%
2022/04/12	0	0.00	5	78.00	77.90	-5	4,318	-0.12%
2022/04/11	5	77.70	0	0.00	77.50	5	4,378	0.11%
2022/04/07	0.1	77.20	0	0.00	75.20	0.1	4,871	0.00%
2022/04/06	0	0.00	1	80.70	81.00	-1	4,809	-0.02%
2022/04/01	1	81.20	2	79.95	81.10	-1	4,744	-0.02%
2022/03/31	2	79.55	0	0.00	79.10	2	4,662	0.04%
2022/03/30	1	80.58	2	80.85	80.40	-1	4,650	-0.02%
2022/03/28	0	0.00	1	78.70	78.80	-1	4,492	-0.02%
2022/03/23	4	77.80	4	77.75	77.80	0	4,355	0.00%
2022/03/22	4	77.20	5	77.14	77.90	-1	4,336	-0.02%
2022/03/21	3	76.30	4	77.25	76.30	-1	4,320	-0.02%
2022/03/18	3	76.27	1	76.20	76.10	2	4,273	0.05%
2022/03/17	8	76.91	1	77.80	76.20	7	4,236	0.17%
2022/03/16	1	76.60	0	0.00	76.10	1	4,169	0.02%
2022/03/15	0	0.00	3	78.70	78.80	-3	4,087	-0.07%
2022/03/14	2	79.35	9	79.06	79.30	-7	3,988	-0.18%
2022/03/11	6	76.27	6	76.58	75.90	0	3,855	0.00%
2022/03/10	0	0.00	6	74.00	74.40	-6	3,735	-0.16%
2022/03/09	1	70.00	0	0.00	69.60	1	3,693	0.03%
2022/03/08	0	0.00	4	70.00	69.70	-4	3,687	-0.11%
2022/03/03	4	74.45	0	0.00	74.50	4	3,636	0.11%
2022/02/25	1	72.90	0	0.00	72.30	1	3,617	0.03%
2022/02/24	1	72.50	0	0.00	72.00	1	3,634	0.03%
2022/02/23	1	73.70	0	0.00	73.70	1	3,635	0.03%
2022/02/22	1	74.00	1	73.80	73.60	0	3,640	0.00%
2022/02/21	1	74.00	0	0.00	74.00	1	3,617	0.03%
2022/02/18	1	73.70	7	73.50	74.40	-6	3,634	-0.17%
2022/02/17	2	74.20	0	0.00	73.90	2	3,671	0.05%
2022/02/16	0	0.00	2	74.60	75.00	-2	3,630	-0.06%
2022/02/15	0	0.00	1	74.30	73.60	-1	3,599	-0.03%
2022/02/11	1	74.80	1	75.80	75.50	0	3,524	0.00%
2022/02/10	4	76.60	3	77.83	76.50	1	3,469	0.03%
2022/02/09	1	78.20	0.1	78.80	78.60	1	3,406	0.03%
2022/02/08	3	78.47	4	78.15	78.80	-1	3,354	-0.03%
2022/02/07	4	76.20	4	76.50	77.50	0	3,256	0.00%
2022/01/26	0.1	77.00	5	76.90	77.00	-5	3,058	-0.16%
2022/01/24	0	0.00	1	74.90	75.90	-1	2,748	-0.04%
2022/01/21	0	0.00	1	74.40	73.30	-1	2,662	-0.04%
2022/01/19	8	74.70	4	74.83	75.50	4	2,556	0.16%
2022/01/18	0	0.00	3	74.80	74.80	-3	2,407	-0.12%
2022/01/17	0	0.00	2	72.75	73.50	-2	2,271	-0.09%
2022/01/14	1	70.00	12	70.74	70.00	-11	2,128	-0.52%
2022/01/12	3	68.63	9	69.19	68.50	-6	2,068	-0.29%
2022/01/11	1	69.50	0	0.00	67.80	1	2,037	0.05%
2022/01/10	3	70.80	13	71.41	70.20	-10	1,990	-0.50%
2022/01/07	20	71.12	9	70.98	71.00	11	1,928	0.57%
2022/01/06	18	67.79	0	0.00	67.40	18	1,787	1.01%
2022/01/05	2	69.35	0	0.00	69.30	2	1,732	0.12%
2022/01/04	12	70.78	5	70.70	70.30	7	1,674	0.42%
2022/01/03	4	75.18	3	72.70	72.60	1	1,580	0.06%
2021/12/30	5	73.82	8	73.39	75.70	-3	1,373	-0.22%
2021/12/23	0	0.00	2	69.95	69.70	-2	931	-0.21%
2021/12/21	0	0.00	1	67.60	68.00	-1	887	-0.11%
2021/12/20	2	68.15	1	68.50	67.40	1	886	0.11%
2021/12/17	12	68.03	1	68.40	68.00	11	870	1.26%
2021/12/16	5	69.68	1	69.20	68.80	4	857	0.47%
2021/12/15	3	69.47	3	69.63	69.20	0	846	0.00%
2021/12/14	4	69.25	0	0.00	68.50	4	806	0.50%
2021/12/13	2	69.10	0	0.00	69.90	2	808	0.25%
2021/12/10	2	69.00	4	69.20	69.00	-2	798	-0.25%
2021/12/09	0	0.00	11	69.10	68.80	-11	797	-1.38%
2021/12/08	0	0.00	11	69.10	68.70	-11	786	-1.40%
2021/12/07	2	68.25	11	68.90	68.30	-9	774	-1.16%
2021/11/30	0	0.00	11	66.40	65.70	-11	760	-1.45%
2021/11/29	11	64.10	0	0.00	65.40	11	751	1.46%
2021/11/24	11	67.10	0	0.00	67.20	11	730	1.51%
2021/11/23	21	68.29	0	0.00	67.20	21	718	2.92%
2021/11/22	2	69.70	16	69.93	70.20	-14	704	-1.99%
2021/11/19	11	68.10	0	0.00	68.00	11	689	1.60%
2021/11/18	12	68.85	1	68.70	68.60	11	683	1.61%
2021/11/17	0	0.00	5.4	69.49	69.00	-5.4	679	-0.80%
2021/11/16	0	0.00	0.2	68.44	69.20	-0.2	660	-0.03%
2021/11/11	10	65.50	0.5	65.50	65.50	9.5	607	1.56%
2021/11/10	20.1	66.50	0	0.00	66.50	20.1	608	3.30%
2021/11/08	0.5	68.24	0	0.00	67.50	0.5	616	0.08%
2021/11/05	0.2	66.80	0	0.00	67.00	0.2	599	0.03%
2021/10/29	0.1	64.10	0	0.00	63.70	0.1	540	0.01%
2021/10/28	0.1	64.30	0	0.00	64.30	0.1	539	0.01%
2021/10/18	0	61.60	0	0.00	62.10	0	542	0.00%
2021/10/13	0	0.00	5	60.60	60.80	-5	556	-0.90%
2021/10/04	1	60.80	0	0.00	60.80	1	636	0.16%
2021/09/30	0	0.00	1	62.20	62.20	-1	691	-0.14%
2021/09/24	1	63.90	0	0.00	63.90	1	712	0.14%
2021/09/22	1	62.80	0	0.00	63.40	1	730	0.14%
2021/09/17	2	63.60	0	0.00	63.80	2	736	0.27%
2021/08/19	0	0.00	1	62.10	62.40	-1	784	-0.13%
2021/08/11	0	0.00	60	63.50	63.90	-60	857	-7.00%
2021/08/05	0	0.00	1	65.70	65.60	-1	923	-0.11%
2021/07/30	0	0.00	1	65.00	64.90	-1	1,016	-0.10%
2021/07/22	0	0.00	1	67.00	67.00	-1	1,104	-0.09%
2021/07/21	0	0.00	1	66.30	66.30	-1	1,115	-0.09%
2021/07/15	1	69.70	0	0.00	69.20	1	1,167	0.09%
2021/07/13	0.1	68.60	0	0.00	69.10	0.1	1,163	0.00%
2021/07/07	0	0.00	20	67.25	67.40	-20	1,250	-1.60%
2021/06/30	1	68.80	0	0.00	68.80	1	1,453	0.07%
2021/06/28	1.1	68.48	0	0.00	68.40	1.1	1,577	0.07%
2021/06/24	1	66.80	0	0.00	66.90	1	1,607	0.06%
2021/06/23	0	0.00	2	67.10	66.80	-2	1,631	-0.12%
2021/06/22	0	0.00	2	66.40	65.80	-2	1,706	-0.12%
2021/06/17	3	65.83	0	0.00	65.90	3	1,776	0.17%
2021/06/08	0	0.00	1	64.30	64.10	-1	2,004	-0.05%
2021/06/03	0.1	66.60	0	0.00	66.20	0.1	2,052	0.00%
2021/05/31	1	66.00	0	0.00	66.50	1	2,094	0.05%
2021/05/20	1	62.00	0	0.00	62.00	1	2,082	0.05%
2021/05/14	0	0.00	2	62.80	63.30	-2	2,081	-0.10%
2021/05/13	2	61.80	0	0.00	61.60	2	2,065	0.10%
2021/04/28	0	0.00	1	75.10	75.20	-1	1,947	-0.05%
2021/04/23	0	0.00	10	73.41	73.30	-10	1,969	-0.51%
2021/04/22	0	0.00	15	73.31	73.30	-15	1,981	-0.76%
2021/04/20	0	0.00	1	75.40	75.50	-1	1,976	-0.05%
2021/04/19	6	75.85	0	0.00	75.60	6	1,988	0.30%
2021/04/16	2	76.30	5	76.50	76.20	-3	1,989	-0.15%
2021/04/15	0	0.00	1	75.60	75.50	-1	1,993	-0.05%
2021/04/14	10	75.30	0	0.00	75.00	10	2,001	0.50%
2021/04/13	5	76.30	5	77.10	75.80	0	1,997	0.00%
2021/04/12	10	76.73	10	76.60	76.50	0	1,975	0.00%
2021/04/09	12	76.69	7	77.03	76.70	5	1,937	0.26%
2021/04/08	6	76.63	11	77.38	76.50	-5	1,897	-0.26%
2021/04/07	10	75.10	0	0.00	76.10	10	1,830	0.55%
2021/04/06	1	75.50	15	76.05	75.70	-14	1,799	-0.78%
2021/04/01	11	75.26	2	74.75	75.40	9	1,745	0.52%
2021/03/31	1	74.30	0	0.00	74.10	1	1,672	0.06%
2021/03/30	2	73.10	6	72.88	73.50	-4	1,610	-0.25%
2021/03/29	0	0.00	6	73.00	73.00	-6	1,583	-0.38%
2021/03/26	10	73.20	10	73.80	73.20	0	1,574	0.00%
2021/03/25	3	73.40	21	74.39	73.40	-18	1,559	-1.15%
2021/03/24	1	73.00	0	0.00	73.10	1	1,482	0.07%
2021/03/23	21	73.51	5	73.70	72.90	16	1,470	1.09%
2021/03/22	0.1	74.10	0	0.00	73.20	0.1	1,451	0.00%
2021/03/19	20	73.65	15	73.73	73.70	5	1,428	0.35%
2021/03/18	32	73.33	20	74.40	74.40	12	1,378	0.87%
2021/03/17	5	71.60	4	71.80	71.70	1	1,267	0.08%
2021/03/16	5	71.80	0	0.00	71.80	5	1,333	0.37%
2021/03/15	1	71.60	0	0.00	71.70	1	1,399	0.07%
2021/03/11	0	0.00	10	71.50	71.30	-10	1,398	-0.72%
2021/03/10	20	71.40	0	0.00	71.00	20	1,391	1.44%
2021/03/09	14	70.89	0	0.00	71.30	14	1,391	1.01%
2021/03/08	5	71.68	0	0.00	71.10	5	1,377	0.36%
2021/03/03	4	71.60	4	71.30	71.60	0	1,405	0.00%
2021/02/26	0	0.00	1	72.70	72.80	-1	1,452	-0.07%
2021/02/24	10	73.00	0	0.00	73.10	10	1,496	0.67%
2021/02/23	20	73.00	0	0.00	73.50	20	1,486	1.35%
2021/02/22	1	74.00	0	0.00	74.00	1	1,482	0.07%
2021/02/05	0	0.00	1	72.20	72.10	-1	1,465	-0.07%
2021/02/03	1	73.50	0	0.00	72.80	1	1,489	0.07%
2021/02/01	0	0.00	1	72.70	72.60	-1	1,530	-0.07%
2021/01/29	1	73.90	0	0.00	73.40	1	1,536	0.07%
2021/01/28	0	0.00	1	74.30	75.00	-1	1,525	-0.07%
2021/01/27	1	74.60	8	75.00	74.70	-7	1,510	-0.46%
2021/01/25	1	73.20	0	0.00	73.90	1	1,485	0.07%
2021/01/20	4	74.23	0	0.00	72.00	4	1,438	0.28%
2021/01/18	10	74.30	3	73.87	74.20	7	1,392	0.50%
2021/01/15	2	75.90	0	0.00	75.20	2	1,374	0.15%
2021/01/14	0	0.00	2	77.20	76.90	-2	1,356	-0.15%
2021/01/13	0	0.00	1	76.90	77.00	-1	1,352	-0.07%
2021/01/12	3	78.93	3	79.37	77.10	0	1,328	0.00%
2021/01/08	3	79.10	2	79.90	79.00	1	1,285	0.08%
2021/01/06	1	79.40	0	0.00	79.50	1	1,234	0.08%
2021/01/05	0	0.00	15	80.79	80.70	-15	1,194	-1.26%
2020/12/25	1	77.80	0	0.00	77.80	1	1,123	0.09%
2020/12/21	0.1	78.90	0	0.00	77.90	0.1	1,140	0.00%
2020/12/18	1	78.80	0	0.00	78.30	1	1,141	0.09%
2020/12/14	1	80.80	0	0.00	80.50	1	1,117	0.09%
2020/12/11	1	80.60	0	0.00	81.40	1	1,123	0.09%
2020/12/10	6	80.87	0	0.00	81.70	6	1,097	0.55%
2020/12/02	0	0.00	3	78.73	79.30	-3	924	-0.32%
2020/11/27	15	80.03	35	79.57	79.60	-20	894	-2.24%
2020/11/26	36	79.20	1	79.70	80.50	35	838	4.17%
2020/11/25	1	78.20	0	0.00	77.60	1	780	0.13%
2020/11/24	0	0.00	5	78.32	78.60	-5	759	-0.66%
2020/11/23	5	77.90	0	0.00	77.90	5	741	0.67%
2020/11/19	0	0.00	10	75.60	75.60	-10	729	-1.37%
2020/11/17	10	76.50	0	0.00	76.30	10	758	1.32%
2020/11/03	0	0.00	20	73.07	73.00	-20	808	-2.47%
2020/09/16	0	0.00	1	76.90	75.20	-1	1,824	-0.05%
2020/09/14	0	0.00	1	75.50	75.40	-1	1,972	-0.05%
2020/09/11	1	73.90	0	0.00	73.90	1	2,003	0.05%
2020/09/10	1	74.50	0	0.00	74.40	1	2,020	0.05%
2020/09/08	0	0.00	1	76.60	76.00	-1	2,009	-0.05%
2020/09/07	1	76.90	0	0.00	76.90	1	2,015	0.05%
2020/08/18	0	0.00	10	78.60	78.50	-10	2,092	-0.48%
2020/08/13	0	0.00	5	80.00	79.20	-5	2,078	-0.24%
2020/08/06	5	82.80	0	0.00	83.40	5	2,009	0.25%
2020/07/23	0	0.00	1	83.80	84.50	-1	1,950	-0.05%
2020/07/21	0	0.00	2	84.35	82.70	-2	1,933	-0.10%
2020/07/20	0	0.00	4	82.80	83.70	-4	1,894	-0.21%
2020/07/17	0	0.00	4	81.90	81.70	-4	1,861	-0.21%
2020/07/15	5	80.90	0	0.00	80.60	5	1,842	0.27%
2020/07/14	0	0.00	1	80.40	80.60	-1	1,835	-0.05%
2020/07/10	2	81.70	11	81.99	81.30	-9	1,801	-0.50%
2020/07/09	1	84.70	0	0.00	83.30	1	1,772	0.06%
2020/07/08	1	84.90	0	0.00	86.20	1	1,684	0.06%
2020/07/07	0	0.00	1	85.70	84.90	-1	1,604	-0.06%
2020/07/06	2	83.20	0	0.00	83.60	2	1,511	0.13%
2020/07/02	0	0.00	1	80.00	80.20	-1	1,445	-0.07%
2020/07/01	0	0.00	4	79.33	80.00	-4	1,439	-0.28%
2020/06/30	2	78.40	0	0.00	78.10	2	1,421	0.14%
2020/06/23	0	0.00	2	79.40	78.10	-2	1,390	-0.14%
2020/06/22	2	78.65	7	80.24	78.50	-5	1,347	-0.37%
2020/06/19	0	0.00	2	78.00	77.10	-2	1,261	-0.16%
2020/06/17	12	75.85	0	0.00	75.40	12	1,185	1.01%
2020/06/10	10	77.20	0	0.00	77.20	10	1,267	0.79%
2020/05/27	1	72.90	0	0.00	72.80	1	1,313	0.08%
2020/05/13	2	73.10	0	0.00	73.60	2	1,372	0.15%
2020/05/12	24	72.70	0	0.00	72.00	24	1,385	1.73%
2020/03/19	1	57.90	3	58.27	56.80	-2	1,229	-0.16%
2020/03/13	0	0.00	1	61.80	62.30	-1	1,178	-0.08%
2020/03/12	0	0.00	2	68.10	66.90	-2	1,139	-0.18%
2020/03/06	2	72.70	0	0.00	72.70	2	1,082	0.18%
2020/02/24	0	0.00	2	76.30	77.20	-2	1,019	-0.20%
2020/02/21	0	0.00	2	77.50	77.00	-2	1,017	-0.20%
2020/02/20	1	77.00	1	77.30	77.10	0	1,025	0.00%
2020/02/19	6	75.50	5	76.90	76.90	1	1,011	0.10%
2020/02/18	23	75.91	0	0.00	75.70	23	1,009	2.28%
2020/02/17	2	75.50	0	0.00	76.00	2	1,002	0.20%
2020/02/07	2	73.30	0.1	74.20	73.30	2	1,092	0.18%
2020/02/06	0.1	80.00	0	0.00	74.90	0.1	1,091	0.00%
2020/01/16	0	0.00	3	76.70	76.90	-3	1,090	-0.28%
2020/01/13	3	76.10	0	0.00	76.30	3	1,241	0.24%
2020/01/07	2	74.60	0	0.00	74.40	2	1,333	0.15%
2020/01/02	0	0.00	1	78.50	78.20	-1	1,439	-0.07%
2019/12/26	0	0.00	1	76.50	76.40	-1	1,567	-0.06%
2019/12/19	0	0.00	2	77.00	76.20	-2	1,724	-0.12%
2019/12/12	1	75.50	0	0.00	75.30	1	1,775	0.06%
2019/12/11	0	0.00	10	75.60	75.40	-10	1,775	-0.56%
2019/12/04	1	74.70	0	0.00	74.60	1	1,986	0.05%
2019/11/28	1	76.80	0	0.00	76.80	1	2,128	0.05%
2019/11/19	0	0.00	2	78.00	78.00	-2	2,708	-0.07%
2019/11/15	0	0.00	23	76.85	76.90	-23	2,856	-0.81%
2019/11/14	2	77.10	2	77.40	77.10	0	2,918	0.00%
2019/11/13	2	77.30	0	0.00	77.20	2	3,035	0.07%
2019/11/12	2	77.50	0	0.00	77.70	2	3,163	0.06%
2019/11/07	3	78.10	0	0.00	77.90	3	3,381	0.09%
2019/11/05	0	0.00	2	79.70	79.70	-2	3,495	-0.06%
2019/11/01	0	0.00	20	79.20	79.00	-20	3,557	-0.56%
2019/10/29	2	81.65	6	80.05	79.90	-4	3,639	-0.11%
2019/10/23	9	83.80	0	0.00	81.90	9	4,055	0.22%
2019/10/16	0	0.00	1	81.30	81.10	-1	4,085	-0.02%
2019/10/15	1	83.30	1	82.40	82.10	0	4,060	0.00%
2019/10/14	1	83.10	1	83.40	82.80	0	4,050	0.00%
2019/10/08	0	0.00	1	81.60	81.00	-1	4,009	-0.02%
2019/10/07	1	82.30	1	82.60	82.40	0	3,976	0.00%
2019/10/04	1	80.50	4	80.50	80.70	-3	3,879	-0.08%
2019/10/03	0	0.00	2	80.00	79.90	-2	3,860	-0.05%
2019/10/02	4	80.50	0	0.00	80.70	4	3,860	0.10%
2019/09/27	3	79.80	2	79.80	79.00	1	3,871	0.03%
2019/09/24	3	79.00	4	78.85	78.80	-1	3,806	-0.03%
2019/09/23	3	78.80	4	79.08	79.00	-1	3,799	-0.03%
2019/09/20	0	0.00	3	78.50	78.20	-3	3,805	-0.08%
2019/09/19	3	78.20	1	77.90	78.20	2	3,798	0.05%
2019/09/18	4	77.90	3	77.57	77.50	1	3,812	0.03%
2019/09/17	0	0.00	1	78.80	78.20	-1	3,760	-0.03%
2019/09/16	0	0.00	2	77.50	78.20	-2	3,767	-0.05%
2019/09/12	0	0.00	1	78.20	78.10	-1	3,771	-0.03%
2019/09/11	1	78.40	4	78.65	78.60	-3	3,764	-0.08%
2019/09/10	4	78.10	3	77.93	78.10	1	3,744	0.03%
2019/09/09	5	78.98	3.1	78.09	77.20	1.9	3,704	0.05%
2019/09/06	0	0.00	1	82.20	81.80	-1	3,547	-0.03%
2019/09/05	2	81.90	2	81.60	82.50	0	3,530	0.00%
2019/09/04	4	81.55	3	80.70	81.70	1	3,491	0.03%
2019/09/03	6	82.50	6	81.45	80.90	0	3,464	0.00%
2019/08/29	5	83.20	18	83.48	82.80	-13	3,356	-0.39%
2019/08/28	17	83.71	2	85.00	84.00	15	3,290	0.46%
2019/08/27	2.1	83.21	4	82.40	83.00	-2	3,165	-0.06%
2019/08/26	4	79.50	4	79.33	79.00	0	2,974	0.00%
2019/08/23	6	81.53	1	81.20	81.00	5	2,921	0.17%
2019/08/22	1	82.30	0	0.00	82.20	1	2,873	0.03%
2019/08/21	0	0.00	5	83.00	82.80	-5	2,828	-0.18%
2019/08/20	8	83.16	3	82.53	82.50	5	2,791	0.18%
2019/08/19	0	0.00	2	82.20	81.90	-2	2,666	-0.08%
2019/08/16	2	82.00	5	82.44	81.00	-3	2,600	-0.12%
2019/08/15	11	80.85	6	80.78	81.50	5	2,487	0.20%
2019/08/14	0	0.00	1	81.00	80.80	-1	2,360	-0.04%
2019/08/13	0	0.00	2	76.10	76.30	-2	2,148	-0.09%
2019/08/08	1	76.00	3	76.53	77.30	-2	2,088	-0.10%
2019/08/07	4	76.40	1	76.40	76.40	3	2,055	0.15%
2019/08/05	0	0.00	3	73.90	73.50	-3	1,965	-0.15%
2019/08/02	1	73.30	0	0.00	73.30	1	1,957	0.05%
2019/08/01	1	74.30	0	0.00	74.90	1	1,956	0.05%
2019/07/31	2	74.90	1	74.50	74.20	1	1,941	0.05%
2019/07/30	1	75.90	0	0.00	74.00	1	1,890	0.05%
2019/07/29	2	77.85	0	0.00	75.30	2	1,848	0.11%
2019/07/26	5	76.00	3	76.83	77.10	2	1,759	0.11%
2019/07/25	7.1	73.58	10	73.28	73.30	-3	1,565	-0.19%
2019/07/24	2	71.30	1	70.80	71.10	1	1,482	0.07%
2019/07/22	1	70.50	1	70.40	70.50	0	1,474	0.00%
2019/07/19	0	0.00	10	67.80	68.00	-10	1,404	-0.71%
2019/07/17	0	0.00	1	68.00	67.70	-1	1,561	-0.06%
2019/07/16	0	0.00	1	68.60	68.30	-1	1,819	-0.05%
2019/07/15	0	0.00	1	68.80	68.70	-1	1,811	-0.06%
2019/07/10	0	0.00	2	67.50	67.60	-2	1,834	-0.11%
2019/07/05	0	0.00	3	66.63	67.30	-3	1,877	-0.16%
2019/07/04	1	65.90	0	0.00	66.00	1	1,866	0.05%
2019/07/03	2	67.60	0	0.00	67.60	2	1,875	0.11%
2019/07/02	0	0.00	1	68.10	67.90	-1	1,886	-0.05%
2019/06/28	0	0.00	1	67.60	67.30	-1	1,945	-0.05%
2019/06/21	0	0.00	2	68.30	67.00	-2	2,045	-0.10%
2019/06/18	0	0.00	1	67.20	67.40	-1	2,104	-0.05%
2019/06/12	2	67.05	1	67.00	66.70	1	2,346	0.04%
2019/05/17	1	65.10	0	0.00	63.20	1	3,347	0.03%
2019/05/16	1	65.30	0	0.00	65.00	1	3,429	0.03%
2019/05/15	0	0.00	6	65.02	64.90	-6	3,479	-0.17%
2019/05/14	5	64.10	1	63.70	64.80	4	3,513	0.11%
2019/05/13	1	64.90	1	65.60	64.80	0	3,519	0.00%
2019/05/10	1	64.60	0	0.00	63.90	1	3,494	0.03%
2019/05/09	3	65.10	4	65.58	64.00	-1	3,514	-0.03%
2019/05/06	4	67.25	0	0.00	67.10	4	3,522	0.11%
2019/05/03	1	69.40	0	0.00	69.30	1	3,502	0.03%
2019/04/29	0	0.00	2	67.25	67.70	-2	3,503	-0.06%
2019/04/25	1	71.40	1	70.90	71.30	0	3,459	0.00%
2019/04/23	2	70.80	0	0.00	70.80	2	3,497	0.06%
2019/04/22	8	71.86	4	72.25	72.50	4	3,430	0.12%
2019/04/18	0	0.00	1	67.70	67.10	-1	3,202	-0.03%
2019/04/17	1	68.50	2	68.20	67.90	-1	3,240	-0.03%
2019/04/15	2	67.60	0	0.00	67.60	2	3,341	0.06%
2019/04/11	2	68.60	0	0.00	67.70	2	3,425	0.06%
2019/04/10	2	68.60	0	0.00	68.90	2	3,469	0.06%
2019/04/08	2	68.20	0	0.00	68.80	2	3,524	0.06%
2019/04/02	7	69.34	0	0.00	68.20	7	3,545	0.20%
2019/03/26	1	67.50	0	0.00	67.30	1	3,635	0.03%
2019/03/21	1	69.00	0	0.00	68.90	1	3,719	0.03%
2019/03/20	2	68.80	2	69.30	68.60	0	3,893	0.00%
2019/03/18	1	67.80	2	69.05	68.60	-1	3,907	-0.03%
2019/03/12	3	66.13	1.1	65.95	65.90	1.9	4,097	0.05%
2019/03/11	1	66.40	0	0.00	65.90	1	4,218	0.02%
2019/03/08	1.1	66.15	1	65.50	65.90	0.1	4,260	0.00%
2019/03/07	1	66.50	3	67.43	66.80	-2	4,273	-0.05%
2019/03/06	6	70.40	2	70.20	69.60	4	4,231	0.09%
2019/03/05	0	0.00	5	68.62	67.90	-5	4,114	-0.12%
2019/03/04	0	0.00	1	67.20	69.20	-1	4,093	-0.02%
2019/02/27	1	65.50	0	0.00	65.50	1	4,055	0.02%
2019/02/25	0	0.00	3	63.47	63.00	-3	4,274	-0.07%
2019/02/22	0	0.00	1	62.10	62.10	-1	4,562	-0.02%
2019/02/21	1	62.80	7	62.56	62.40	-6	4,709	-0.13%
2019/02/20	2	62.65	0	0.00	63.00	2	4,722	0.04%
2019/02/19	5	61.92	1	61.90	62.20	4	4,699	0.09%
2019/02/15	3	61.77	0.1	61.60	61.40	2.9	4,670	0.06%
2019/02/14	0	0.00	2	64.10	63.50	-2	4,587	-0.04%
2019/02/13	0	0.00	5	65.34	65.00	-5	4,557	-0.11%
2019/02/11	2	63.95	6	63.93	64.30	-4	4,502	-0.09%
2019/01/30	0	0.00	2	64.10	63.60	-2	4,487	-0.04%
2019/01/29	0	0.00	1	64.00	64.10	-1	4,451	-0.02%
2019/01/28	3	64.70	1	64.50	64.50	2	4,444	0.04%
2019/01/25	1	64.20	0	0.00	64.20	1	4,412	0.02%
2019/01/24	3	63.33	1	63.20	63.50	2	4,391	0.05%
2019/01/23	1	63.10	0	0.00	62.90	1	4,386	0.02%
2019/01/18	2	63.70	0	0.00	63.80	2	4,342	0.05%
2019/01/17	0	0.00	1	64.50	64.30	-1	4,313	-0.02%
2019/01/16	1	65.10	0	0.00	65.80	1	4,275	0.02%
2019/01/15	5	64.62	3	64.70	64.50	2	4,208	0.05%
2019/01/14	0	0.00	1	63.30	63.70	-1	4,180	-0.02%
2019/01/10	0	0.00	1	65.00	65.80	-1	4,135	-0.02%
2019/01/09	6	66.17	0	0.00	64.80	6	4,120	0.15%
2019/01/08	2	66.55	0	0.00	66.20	2	4,089	0.05%
2019/01/07	8	67.33	42	67.80	66.30	-34	4,018	-0.85%
2019/01/04	38	66.52	4	65.88	66.20	34	3,965	0.86%
2019/01/03	6	65.98	7	65.96	65.40	-1	3,911	-0.03%
2019/01/02	13	65.82	9	66.03	64.90	4	3,870	0.10%
2018/12/28	0	0.00	5	63.88	64.20	-5	3,810	-0.13%
2018/12/27	2	63.70	0	0.00	63.70	2	3,803	0.05%
2018/12/26	0	0.00	3	62.00	61.70	-3	3,736	-0.08%
2018/12/25	2	63.85	0	0.00	63.30	2	3,717	0.05%
2018/12/24	5.1	64.41	2	63.90	65.50	3.1	3,668	0.08%
2018/12/21	1	62.30	0	0.00	61.60	1	3,564	0.03%
2018/12/20	3	61.10	4	61.63	61.20	-1	3,520	-0.03%
2018/12/19	0.1	64.00	1	63.40	63.00	-1	3,475	-0.03%
2018/12/17	2	68.10	2	65.70	65.70	0	3,398	0.00%
2018/12/13	4	67.85	1	68.20	68.20	3	3,305	0.09%
2018/12/12	11	65.20	14	65.28	65.10	-3	3,106	-0.10%
2018/12/11	2	66.30	2	65.40	65.20	0	3,059	0.00%
2018/12/10	3	65.33	4	65.38	65.00	-1	2,973	-0.03%
2018/12/07	6	64.48	3	65.00	64.60	3	2,895	0.10%
2018/12/06	6	60.88	0	0.00	60.50	6	2,820	0.21%
2018/12/05	3	65.20	0	0.00	64.50	3	2,756	0.11%
2018/12/03	0	0.00	6	63.50	63.60	-6	2,567	-0.23%
2018/11/30	3	64.20	1	62.80	62.60	2	2,493	0.08%
2018/11/28	0	0.00	7	63.69	63.00	-7	2,375	-0.29%
2018/11/26	9	62.87	0	0.00	64.00	9	2,242	0.40%
2018/11/23	0	0.00	2	62.50	60.20	-2	2,078	-0.10%
2018/11/22	3	62.07	11	64.14	62.40	-8	1,911	-0.42%
2018/11/21	10	62.75	2	61.55	63.60	8	1,669	0.48%
2018/11/20	8	58.33	9	57.46	60.50	-1	1,347	-0.07%
2018/11/19	3	55.00	7	54.91	55.00	-4	1,193	-0.34%
2018/11/12	3	54.10	3	54.20	53.90	0	1,269	0.00%
2018/11/09	3	52.90	0	0.00	52.90	3	1,273	0.24%
2018/10/26	20	49.20	20	48.00	48.75	0	1,475	0.00%
2018/10/25	0	0.00	4	49.18	48.65	-4	1,477	-0.27%
2018/10/12	1	43.05	0	0.00	45.05	1	1,419	0.07%
2018/10/08	1	47.60	0	0.00	47.50	1	1,398	0.07%
2018/10/05	1	48.60	0	0.00	48.50	1	1,400	0.07%
2018/09/25	2	51.20	0	0.00	50.70	2	1,390	0.14%
2018/09/19	1	50.50	0	0.00	50.50	1	1,362	0.07%
2018/09/18	2	51.40	0	0.00	51.40	2	1,342	0.15%
2018/09/13	1	51.80	0	0.00	51.20	1	1,328	0.08%
2018/09/03	4	52.30	3	52.37	52.30	1	1,291	0.08%
2018/08/17	0	0.00	1	52.50	52.10	-1	1,572	-0.06%
2018/08/16	1	52.30	0	0.00	52.20	1	1,542	0.06%
2018/08/13	1	56.30	1	57.40	56.30	0	1,441	0.00%
2018/08/10	1	62.50	0	0.00	62.50	1	1,353	0.07%
2018/08/09	1	68.50	0	0.00	68.00	1	1,299	0.08%
2018/07/06	4	64.80	0	0.00	66.00	4	1,435	0.28%
2018/06/28	2	69.50	0	0.00	69.50	2	1,432	0.14%
2018/06/11	0	0.00	5	73.40	73.70	-5	1,422	-0.35%
2018/06/05	0	0.00	4	74.88	73.90	-4	1,375	-0.29%
2018/06/01	4	70.12	0	0.00	70.20	4	1,232	0.32%
2018/05/31	3	69.70	0	0.00	69.20	3	1,212	0.25%
2018/05/25	1	71.50	0	0.00	71.60	1	1,141	0.09%
2018/05/24	5	69.60	1	69.80	69.50	4	1,100	0.36%
2018/05/23	5	70.10	0	0.00	70.00	5	1,093	0.46%
2018/05/18	0	0.00	2	69.30	69.30	-2	1,089	-0.18%
2018/05/14	1	71.50	0	0.00	71.50	1	1,053	0.09%
2018/05/09	1	72.50	0	0.00	72.70	1	1,008	0.10%
2018/05/08	1	74.60	1	74.00	74.10	0	970	0.00%
2018/04/27	1	79.70	0	0.00	78.30	1	972	0.10%
2018/04/24	0	0.00	5	80.80	80.90	-5	1,004	-0.50%
2018/04/20	1	81.60	0	0.00	81.70	1	1,031	0.10%
2018/04/18	1	81.60	4	81.10	81.50	-3	1,040	-0.29%
2018/03/23	1	79.60	0	0.00	79.90	1	1,467	0.07%
2018/03/19	0	0.00	2	81.30	81.10	-2	1,602	-0.12%
2018/03/14	1	80.80	0	0.00	80.70	1	1,574	0.06%
2018/03/09	1	81.60	0	0.00	82.40	1	1,507	0.07%
2018/03/06	5	81.50	0	0.00	81.60	5	1,518	0.33%
2018/02/22	0	0.00	1	84.20	84.50	-1	1,537	-0.07%
2018/02/06	0	0.00	1	80.80	81.40	-1	1,513	-0.07%
2018/02/05	1	82.10	0	0.00	84.00	1	1,490	0.07%
2018/02/02	1	83.70	0	0.00	83.70	1	1,489	0.07%
2018/02/01	8	83.80	0	0.00	83.90	8	1,508	0.53%
2018/01/31	0	0.00	1	84.20	83.70	-1	1,534	-0.07%
2018/01/29	0	0.00	10	83.90	84.00	-10	1,625	-0.62%
2018/01/26	10	83.80	0	0.00	83.70	10	1,628	0.61%
2018/01/23	20	83.00	0	0.00	83.00	20	1,632	1.23%
2018/01/22	3	84.00	0	0.00	84.00	3	1,620	0.19%
2018/01/19	1	83.70	0	0.00	84.10	1	1,643	0.06%
2018/01/18	20	83.40	0	0.00	83.50	20	1,659	1.20%
2018/01/17	1	83.80	0	0.00	83.20	1	1,670	0.06%
2018/01/10	0	0.00	101	84.32	84.50	-101	1,673	-6.04%	大賣/鉅額交易
2018/01/09	1	87.00	0	0.00	85.10	1	1,671	0.06%