中光電 (5371)-凱基-中壢券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
92.1
漲跌
▼2.6
漲幅
-2.75%
成交量
6,761張
產業
上櫃光電類股
496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

中光電 (5371)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	94.50	16	93.36	92.10	-14	5,774	-0.24%
2024/04/24	4	94.90	4	93.35	94.70	0	5,674	0.00%
2024/04/23	4	90.32	3	91.10	90.50	1	5,491	0.02%
2024/04/22	6.1	89.19	4	91.83	87.30	2.1	5,377	0.04%
2024/04/19	6.1	95.40	2	95.50	95.70	4.1	5,192	0.08%
2024/04/18	10	99.69	7	99.60	100.50	3	4,915	0.06%
2024/04/17	10	99.44	2	98.40	98.00	8	4,737	0.17%
2024/04/16	35.1	103.51	31	100.17	96.80	4.1	4,392	0.09%
2024/04/15	5	106.00	11.1	105.34	107.50	-6.1	3,770	-0.16%
2024/04/12	7.2	99.25	4.6	99.13	98.10	2.6	3,413	0.08%
2024/04/11	2	104.00	14	102.57	98.20	-12	3,313	-0.36%
2024/04/10	16	98.16	20	98.07	99.70	-4	3,074	-0.13%
2024/04/09	1	93.10	24	91.98	92.60	-23	2,603	-0.88%
2024/04/08	7	93.61	2	94.70	93.50	5	2,450	0.20%
2024/04/03	11.1	91.67	20	90.48	92.30	-8.9	2,261	-0.39%
2024/04/02	13	87.49	16.8	86.91	87.80	-3.8	2,029	-0.19%
2024/04/01	7	86.74	6.2	84.83	86.70	0.8	1,818	0.05%
2024/03/29	13	81.79	10	79.75	80.40	3	1,573	0.19%
2024/03/28	6	77.83	1	75.60	78.20	5	1,401	0.36%
2024/03/27	1.1	77.02	3.3	76.66	76.40	-2.2	1,310	-0.17%
2024/03/26	18.3	76.25	8	75.99	74.90	10.3	1,231	0.84%
2024/03/25	0	0.00	1	74.20	74.40	-1	1,167	-0.09%
2024/03/22	0	0.00	0.3	73.20	73.80	-0.3	1,201	-0.02%
2024/03/21	6.1	73.97	6	74.37	73.80	0.1	1,218	0.01%
2024/03/20	2.3	74.24	2	74.45	73.70	0.3	1,205	0.02%
2024/03/18	0	0.00	2	72.10	72.50	-2	1,122	-0.18%
2024/03/15	0	71.80	5	71.60	71.10	-5	1,112	-0.45%
2024/03/14	0	0.00	1	70.80	70.50	-1	1,093	-0.09%
2024/03/13	0	0.00	20	70.87	71.50	-20	1,096	-1.82%
2024/03/08	3	69.87	0	0.00	69.60	3	1,108	0.27%
2024/03/07	3	70.70	0	0.00	69.80	3	1,098	0.27%
2024/03/05	1	71.00	0	0.00	71.00	1	1,116	0.09%
2024/03/04	1	71.00	1	71.20	72.50	0	1,105	0.00%
2024/02/29	1	71.40	0	0.00	71.00	1	1,094	0.09%
2024/02/27	0	0.00	2	71.20	71.00	-2	1,093	-0.18%
2024/02/21	2	72.80	0	0.00	72.30	2	1,133	0.18%
2024/02/20	0	0.00	1	72.30	72.20	-1	1,141	-0.09%
2024/02/02	0	0.00	0.5	72.40	72.50	-0.5	1,159	-0.04%
2024/01/31	0	0.00	1	71.50	71.00	-1	1,167	-0.09%
2024/01/19	0	0.00	10	72.50	72.00	-10	1,292	-0.77%
2024/01/16	10	73.40	1	73.10	73.80	9	1,298	0.69%
2024/01/12	0.5	73.00	0	0.00	73.10	0.5	1,297	0.04%
2024/01/11	1	73.00	0	0.00	72.60	1	1,303	0.08%
2024/01/05	0.5	72.60	0	0.00	73.40	0.5	1,339	0.04%
2023/12/29	1	71.50	1	72.30	71.50	0	1,340	0.00%
2023/12/22	1	70.80	0	0.00	70.80	1	1,338	0.07%
2023/12/21	1	70.00	0	0.00	70.70	1	1,336	0.07%
2023/12/19	0	0.00	1	68.70	68.60	-1	1,311	-0.08%
2023/12/18	1	71.60	1	70.70	70.70	0	1,288	0.00%
2023/12/13	0	0.00	1	72.30	72.30	-1	1,517	-0.07%
2023/12/11	0	0.00	0.1	71.50	71.50	-0.1	1,786	-0.01%
2023/12/08	0	0.00	1	71.30	71.30	-1	2,003	-0.05%
2023/12/06	2	72.15	0	0.00	71.40	2	2,178	0.09%
2023/12/05	0	0.00	1	72.60	72.50	-1	2,240	-0.04%
2023/12/04	1	73.10	1	73.10	73.20	0	2,324	0.00%
2023/11/30	2	73.05	1	71.50	71.50	1	2,490	0.04%
2023/11/29	1	73.50	0	0.00	73.50	1	2,502	0.04%
2023/11/24	1	73.50	1	72.90	72.90	0	2,802	0.00%
2023/11/21	1	73.50	0	0.00	72.30	1	3,053	0.03%
2023/11/14	0.1	70.90	0	0.00	70.70	0.1	3,447	0.00%
2023/11/08	0	0.00	1	72.40	72.00	-1	3,596	-0.03%
2023/11/06	1	72.40	0	0.00	70.90	1	3,717	0.03%
2023/11/02	0	0.00	1	72.90	72.50	-1	3,850	-0.03%
2023/11/01	1	72.40	0	0.00	72.50	1	4,028	0.02%
2023/10/27	1	75.00	1	75.50	74.90	0	4,630	0.00%
2023/10/25	1	75.70	2	75.70	74.80	-1	4,631	-0.02%
2023/10/24	3	74.70	1	74.20	74.60	2	4,640	0.04%
2023/10/23	0	0.00	4	74.90	74.20	-4	4,650	-0.09%
2023/10/20	0	0.00	1	74.00	73.90	-1	4,656	-0.02%
2023/10/19	1	72.60	1	73.20	73.70	0	4,657	0.00%
2023/10/18	1	72.40	5	72.40	72.40	-4	4,669	-0.09%
2023/10/17	2	75.00	2	75.30	73.50	0	4,658	0.00%
2023/10/16	4.1	74.70	0	0.00	74.60	4.1	4,685	0.09%
2023/10/12	1	76.80	1	77.00	77.10	0	4,764	0.00%
2023/10/11	9.1	77.20	5	78.08	77.00	4.1	4,786	0.09%
2023/10/06	1.1	78.71	0	0.00	78.00	1.1	4,903	0.02%
2023/10/05	3	78.70	0	0.00	79.10	3	5,048	0.06%
2023/10/04	5	78.38	4	78.10	78.40	1	5,091	0.02%
2023/10/02	1	78.40	0	0.00	78.40	1	5,091	0.02%
2023/09/28	7.1	76.94	1	77.40	76.80	6.1	5,109	0.12%
2023/09/27	0	0.00	1	78.20	77.70	-1	5,098	-0.02%
2023/09/26	0	0.00	8	79.14	78.20	-8	5,091	-0.16%
2023/09/25	0	0.00	4	80.25	80.00	-4	5,076	-0.08%
2023/09/21	0	0.00	1	79.60	79.70	-1	5,054	-0.02%
2023/09/20	5	82.30	5	82.10	81.30	0	5,044	0.00%
2023/09/19	7	83.64	13	84.40	83.30	-6	5,024	-0.12%
2023/09/18	21	83.08	21.2	84.37	84.20	-0.2	4,951	0.00%
2023/09/15	6.3	80.69	12	79.56	80.30	-5.7	4,802	-0.12%
2023/09/14	15	83.65	10	84.10	83.40	5	4,636	0.11%
2023/09/13	10	84.15	12.1	83.88	84.20	-2.1	4,574	-0.05%
2023/09/12	4	83.38	19	82.14	83.10	-15	4,376	-0.34%
2023/09/11	16	82.06	12	80.95	80.50	4	4,310	0.09%
2023/09/08	3.1	83.83	1	83.20	83.60	2.1	4,249	0.05%
2023/09/07	12.1	83.18	8	83.03	82.70	4.1	4,186	0.10%
2023/09/06	2.1	81.67	2.3	81.65	82.30	-0.2	4,134	0.00%
2023/09/05	0	0.00	10.2	80.46	80.60	-10.2	4,061	-0.25%
2023/09/04	0.2	79.24	5	79.86	79.20	-4.8	4,009	-0.12%
2023/09/01	6.3	79.26	1	79.40	79.20	5.3	3,973	0.13%
2023/08/31	10	79.08	1	79.00	79.00	9	3,974	0.23%
2023/08/30	11	80.37	11	79.82	78.70	0	3,947	0.00%
2023/08/29	8.2	78.70	8.5	78.18	79.50	-0.3	3,747	-0.01%
2023/08/28	5	77.48	4	77.60	77.10	1	3,621	0.03%
2023/08/25	2.3	76.23	14	75.81	76.80	-11.7	3,589	-0.33%
2023/08/24	13	77.56	31	77.32	76.90	-18	3,563	-0.51%
2023/08/23	43.5	78.15	21.3	76.83	78.40	22.2	3,451	0.64%
2023/08/22	10	75.28	0	0.00	75.00	10	3,289	0.30%
2023/08/18	4	77.40	4	77.18	75.80	0	3,293	0.00%
2023/08/17	1	76.00	2	76.90	76.90	-1	3,283	-0.03%
2023/08/16	2	76.40	0	0.00	76.50	2	3,255	0.06%
2023/08/15	6	74.82	3	75.27	74.60	3	3,237	0.09%
2023/08/14	0	0.00	6	74.73	74.30	-6	3,235	-0.19%
2023/08/11	1.5	76.63	0	0.00	75.00	1.5	3,223	0.05%
2023/08/10	0.1	76.10	3.1	74.91	76.10	-3	3,188	-0.09%
2023/08/09	10.1	76.70	30.1	77.08	77.00	-20	3,130	-0.64%
2023/08/08	14	76.31	12	76.65	76.40	2	3,068	0.07%
2023/08/07	5.1	77.03	21	74.86	76.10	-15.9	3,004	-0.53%
2023/08/04	38.2	76.67	32.2	77.40	79.10	6	2,844	0.21%
2023/08/02	10	75.16	14	74.80	74.50	-4	2,665	-0.15%
2023/08/01	4.1	74.23	25.9	74.13	75.40	-21.8	2,543	-0.86%
2023/07/31	3	70.83	1	71.40	70.60	2	2,388	0.08%
2023/07/28	1	71.30	0.1	71.20	71.00	0.9	2,414	0.04%
2023/07/27	1	71.20	1	71.70	71.20	0	2,445	0.00%
2023/07/26	4	71.30	1	71.60	70.90	3	2,520	0.12%
2023/07/25	0	0.00	18	71.47	71.70	-18	2,565	-0.70%
2023/07/24	1.1	70.83	1	70.90	70.70	0.1	2,619	0.00%
2023/07/21	2	71.30	1	71.90	71.90	1	2,690	0.04%
2023/07/20	1	72.00	1	71.90	71.80	0	2,762	0.00%
2023/07/19	9	72.96	0	0.00	72.30	9	2,884	0.31%
2023/07/18	9	72.47	10	73.77	73.50	-1	2,910	-0.03%
2023/07/17	1	71.00	2	72.25	72.00	-1	2,923	-0.03%
2023/07/14	1	71.50	6	71.70	71.50	-5	2,985	-0.17%
2023/07/13	14	73.75	33	73.97	72.00	-19	3,164	-0.60%
2023/07/12	35	75.04	31	75.50	75.70	4	3,491	0.11%
2023/07/11	5	72.90	2	74.25	74.00	3	3,512	0.09%
2023/07/07	1	73.10	0	0.00	74.00	1	3,591	0.03%
2023/07/06	3	73.90	0	0.00	74.40	3	3,576	0.08%
2023/07/05	1	74.10	3.8	74.41	74.50	-2.8	3,547	-0.08%
2023/07/04	0	0.00	1.1	73.51	73.60	-1.1	3,519	-0.03%
2023/07/03	3	73.37	0	0.00	73.60	3	3,510	0.09%
2023/06/30	0	0.00	1	73.10	73.20	-1	3,521	-0.03%
2023/06/29	8	72.96	1	72.80	72.80	7	3,530	0.20%
2023/06/28	3	73.60	11	73.73	73.30	-8	3,535	-0.23%
2023/06/27	0	0.00	1	73.20	72.20	-1	3,528	-0.03%
2023/06/26	0	0.00	1	72.20	72.00	-1	3,506	-0.03%
2023/06/21	1	71.30	0	0.00	71.30	1	3,512	0.03%
2023/06/20	2	71.05	0	0.00	71.00	2	3,525	0.06%
2023/06/19	7	71.20	2	72.40	72.30	5	3,571	0.14%
2023/06/16	11	72.26	0	0.00	71.40	11	3,592	0.31%
2023/06/15	0	0.00	0.5	72.00	72.10	-0.5	3,584	-0.01%
2023/06/14	11	71.78	21	71.40	71.40	-10	3,577	-0.28%
2023/06/13	2	72.65	0	0.00	72.50	2	3,596	0.06%
2023/06/12	4.2	72.06	20	72.00	72.00	-15.8	3,651	-0.43%
2023/06/09	0	0.00	6	73.05	73.50	-6	3,653	-0.16%
2023/06/08	5	74.72	1	75.00	74.30	4	3,656	0.11%
2023/06/07	1	76.10	1	75.80	75.80	0	3,661	0.00%
2023/06/06	42	76.47	1	76.80	75.70	41	3,674	1.12%
2023/06/05	0	0.00	2	76.35	76.70	-2	3,661	-0.05%
2023/06/02	2	75.75	4	75.85	75.80	-2	3,664	-0.05%
2023/05/31	0	0.00	2	75.20	75.20	-2	3,679	-0.05%
2023/05/30	4	75.95	4	75.10	74.90	0	3,668	0.00%
2023/05/29	1	75.90	3	75.90	76.40	-2	3,654	-0.05%
2023/05/26	11	75.07	1	75.30	74.50	10	3,691	0.27%
2023/05/25	2	74.85	1	74.90	74.90	1	3,744	0.03%
2023/05/24	13	76.32	11	75.79	75.70	2	3,782	0.05%
2023/05/23	6	76.00	10	75.68	76.40	-4	3,821	-0.10%
2023/05/22	0	0.00	5	74.60	74.60	-5	3,807	-0.13%
2023/05/19	1	74.50	1	74.50	73.50	0	3,839	0.00%
2023/05/18	0	0.00	11	74.41	74.50	-11	3,883	-0.28%
2023/05/17	0	0.00	2	73.05	73.00	-2	3,888	-0.05%
2023/05/16	7	73.43	31	73.16	73.00	-24	3,888	-0.62%
2023/05/15	25	73.19	25	72.50	73.50	0	3,911	0.00%
2023/05/11	0	0.00	2	72.90	72.90	-2	3,908	-0.05%
2023/05/10	2	72.50	0	0.00	73.90	2	3,922	0.05%
2023/05/09	5	73.44	1	73.00	72.50	4	3,903	0.10%
2023/05/08	29	76.94	1	77.10	76.30	28	3,844	0.73%
2023/05/05	6	76.42	2	76.25	75.80	4	3,849	0.10%
2023/05/04	2	74.95	1	75.60	74.60	1	3,880	0.03%
2023/05/03	2	75.65	5	76.00	75.40	-3	3,858	-0.08%
2023/05/02	5	76.70	6	77.33	76.20	-1	3,855	-0.03%
2023/04/28	1	74.80	36	74.20	74.80	-35	3,787	-0.92%
2023/04/27	28	73.51	1	73.50	73.50	27	3,731	0.72%
2023/04/26	45	75.26	7	74.99	74.30	38	3,670	1.04%
2023/04/25	27	74.46	52	75.77	73.50	-25	3,603	-0.69%
2023/04/24	38	77.41	16	77.69	77.60	22	3,553	0.62%
2023/04/21	1	77.20	7	75.03	74.80	-6	3,492	-0.17%
2023/04/20	1	78.40	4	78.10	76.80	-3	3,444	-0.09%
2023/04/19	14	80.31	5	80.12	80.10	9	3,371	0.27%
2023/04/18	16.2	82.56	8	81.93	81.10	8.2	3,300	0.25%
2023/04/17	28.3	82.92	41	83.24	83.20	-12.7	3,134	-0.41%
2023/04/14	16	74.55	4.1	77.98	78.20	11.9	2,689	0.44%
2023/04/13	2	71.30	6	71.38	71.10	-4	2,527	-0.16%
2023/04/12	0.1	69.03	20	68.75	69.60	-19.9	2,453	-0.81%
2023/04/11	0	68.17	10	68.50	68.20	-10	2,491	-0.40%
2023/04/10	1	67.80	0	0.00	67.90	1	2,526	0.04%
2023/03/31	1	68.00	2	69.00	67.80	-1	2,721	-0.04%
2023/03/30	0.1	68.50	0	0.00	68.70	0.1	2,766	0.00%
2023/03/29	0	0.00	1	68.20	68.20	-1	2,748	-0.04%
2023/03/28	0	0.00	0.2	67.00	67.20	-0.2	2,746	-0.01%
2023/03/27	3	68.37	1	68.20	68.20	2	2,728	0.07%
2023/03/24	2	67.90	3	68.30	67.80	-1	2,727	-0.04%
2023/03/23	0	67.70	4	68.03	68.10	-4	2,713	-0.15%
2023/03/22	2	68.45	10	68.00	67.70	-8	2,697	-0.30%
2023/03/21	0	0.00	2	66.60	67.40	-2	2,636	-0.08%
2023/03/20	0.2	64.90	0	0.00	65.10	0.2	2,600	0.01%
2023/03/16	3	64.57	1	65.60	64.10	2	2,586	0.08%
2023/03/15	7	67.37	8	66.80	66.30	-1	2,561	-0.04%
2023/03/14	0	0.00	2	64.90	65.60	-2	2,520	-0.08%
2023/03/10	2	64.15	2	64.70	64.50	0	2,513	0.00%
2023/03/09	0	0.00	6	66.22	65.80	-6	2,530	-0.24%
2023/03/08	3	66.27	21	66.03	66.10	-18	2,559	-0.70%
2023/03/07	30	66.43	10.1	66.00	66.00	19.9	2,576	0.77%
2023/03/06	5	66.00	9	65.57	65.60	-4	2,577	-0.16%
2023/03/03	2	64.70	3	64.90	64.70	-1	2,597	-0.04%
2023/03/02	0	0.00	1.2	64.51	64.50	-1.2	2,679	-0.04%
2023/03/01	0	0.00	30	64.60	64.40	-30	2,749	-1.09%
2023/02/24	1	63.50	6	64.47	64.60	-5	2,764	-0.18%
2023/02/23	15	64.51	8	64.43	63.90	7	2,776	0.25%
2023/02/22	20	64.50	25	65.08	65.30	-5	2,855	-0.18%
2023/02/21	4	64.87	14	64.91	64.90	-10	2,833	-0.35%
2023/02/20	5	62.62	8	62.91	63.10	-3	2,766	-0.11%
2023/02/17	4	62.38	2	63.00	63.00	2	2,746	0.07%
2023/02/16	3	61.97	2	62.30	62.40	1	2,719	0.04%
2023/02/14	20	60.50	20	60.50	60.50	0	2,671	0.00%
2023/02/13	22	59.97	20	60.20	60.20	2	2,692	0.07%
2023/02/09	1	60.50	3	60.00	60.00	-2	2,765	-0.07%
2023/02/08	2	61.70	0	0.00	60.60	2	2,797	0.07%
2023/02/07	0	0.00	2	60.60	60.60	-2	2,890	-0.07%
2023/02/06	0	0.00	9	60.38	60.40	-9	2,959	-0.30%
2023/02/03	29	61.39	18	60.69	60.50	11	2,978	0.37%
2023/02/02	29	60.86	4	61.18	61.50	25	2,929	0.85%
2023/01/31	0	0.00	2	58.15	58.70	-2	2,810	-0.07%
2023/01/30	1	57.10	0	0.00	57.50	1	2,780	0.04%
2023/01/17	0	0.00	1	56.30	56.30	-1	2,783	-0.04%
2023/01/16	0	0.00	2	56.10	56.10	-2	2,789	-0.07%
2023/01/13	5	56.20	0	0.00	56.00	5	2,791	0.18%
2023/01/12	2	58.25	2	57.75	56.70	0	2,790	0.00%
2023/01/11	50	58.00	59	58.83	58.70	-9	2,752	-0.33%
2023/01/09	3	58.13	0	0.00	58.10	3	2,682	0.11%
2023/01/06	2	57.60	1	58.10	58.20	1	2,668	0.04%
2023/01/05	0	0.00	3	58.17	58.00	-3	2,665	-0.11%
2023/01/04	1	57.30	0	0.00	57.40	1	2,636	0.04%
2022/12/30	3	57.33	19	57.15	56.90	-16	2,621	-0.61%
2022/12/29	12	57.30	6	56.72	56.90	6	2,588	0.23%
2022/12/28	7	57.04	2	56.20	56.40	5	2,519	0.20%
2022/12/27	8	58.30	10	57.60	57.00	-2	2,483	-0.08%
2022/12/26	14	56.36	21	57.28	57.70	-7	2,430	-0.29%
2022/12/23	0	0.00	12	54.73	55.00	-12	2,341	-0.51%
2022/12/22	12	55.32	2	55.50	55.20	10	2,307	0.43%
2022/12/21	1	52.70	0	0.00	52.40	1	2,260	0.04%
2022/12/19	11	54.39	0	0.00	54.20	11	2,297	0.48%
2022/12/16	0.5	54.90	0	0.00	54.80	0.5	2,298	0.02%
2022/12/13	0.1	55.50	0	0.00	54.80	0.1	2,307	0.00%
2022/12/09	1	56.10	0	0.00	56.00	1	2,302	0.04%
2022/12/07	5	55.80	4	56.03	56.10	1	2,328	0.04%
2022/12/05	0	0.00	11	59.04	58.60	-11	2,388	-0.46%
2022/12/02	11	58.16	6	57.88	58.20	5	2,367	0.21%
2022/12/01	5.3	58.15	2	58.55	58.40	3.3	2,362	0.14%
2022/11/30	15	57.64	1	57.90	57.60	14	2,366	0.59%
2022/11/29	0	0.00	2	56.75	57.00	-2	2,331	-0.09%
2022/11/28	2	56.10	0	0.00	56.50	2	2,362	0.08%
2022/11/25	2	56.60	17.1	56.22	56.00	-15.1	2,499	-0.60%
2022/11/24	33	57.69	18	57.40	57.30	15	2,477	0.61%
2022/11/23	6.1	56.67	6	56.05	56.60	0.1	2,415	0.00%
2022/11/22	8	55.50	1.2	55.07	54.80	6.8	2,360	0.29%
2022/11/21	7	55.47	0	0.00	55.00	7	2,335	0.30%
2022/11/18	9	57.14	12	57.05	57.30	-3	2,281	-0.13%
2022/11/17	1.1	55.89	0	0.00	55.70	1.1	2,147	0.05%
2022/11/16	0	0.00	1	54.70	54.70	-1	2,166	-0.05%
2022/11/15	5	54.90	0	0.00	54.60	5	2,181	0.23%
2022/11/14	0	0.00	1	54.50	54.50	-1	2,205	-0.05%
2022/11/10	2	54.60	0	0.00	54.10	2	2,351	0.09%
2022/11/09	0.3	54.70	2	54.95	54.90	-1.7	2,404	-0.07%
2022/11/08	2	54.60	0	0.00	53.80	2	2,474	0.08%
2022/11/07	3	55.27	8	55.11	54.90	-5	2,972	-0.17%
2022/11/04	2	53.95	3	53.83	54.30	-1	2,977	-0.03%
2022/11/03	10	54.71	5	54.38	54.90	5	3,056	0.16%
2022/11/02	2	53.30	6	52.62	53.50	-4	2,958	-0.14%
2022/11/01	1	50.70	0	0.00	50.70	1	2,919	0.03%
2022/10/27	0	0.00	6	48.88	49.40	-6	3,025	-0.20%
2022/10/26	6.1	48.05	0	0.00	48.40	6.1	3,066	0.20%
2022/10/25	1.3	48.60	0	0.00	47.95	1.3	3,090	0.04%
2022/10/20	5	49.70	0	0.00	50.10	5	3,280	0.15%
2022/10/19	5	52.30	2	52.10	51.20	3	3,389	0.09%
2022/10/18	1	51.70	0	0.00	52.00	1	3,420	0.03%
2022/10/13	6	52.35	0	0.00	49.10	6	3,604	0.17%
2022/10/11	2.3	52.63	0	0.00	52.60	2.3	3,711	0.06%
2022/10/06	0	0.00	1	55.70	55.70	-1	3,771	-0.03%
2022/10/04	0	0.00	1	55.30	55.70	-1	3,790	-0.03%
2022/10/03	1	53.90	1	54.20	54.00	0	3,794	0.00%
2022/09/30	1	53.30	2	54.65	55.40	-1	3,810	-0.03%
2022/09/29	1	54.30	0	0.00	54.50	1	3,819	0.03%
2022/09/28	0.1	53.10	0	0.00	52.60	0.1	3,822	0.00%
2022/09/27	1	54.20	0	0.00	55.80	1	3,821	0.03%
2022/09/26	1	55.60	0	54.50	55.00	1	3,812	0.03%
2022/09/23	5	58.60	0	0.00	58.50	5	3,831	0.13%
2022/09/21	0	59.80	1	59.67	59.00	-1	3,920	-0.02%
2022/09/20	1	60.40	0	0.00	60.40	1	4,016	0.02%
2022/09/19	0	0.00	1	60.40	60.40	-1	4,084	-0.02%
2022/09/16	6	60.65	0	0.00	60.30	6	4,107	0.15%
2022/09/15	1	62.20	1	61.60	61.60	0	4,102	0.00%
2022/09/14	3	62.30	0.2	62.75	62.30	2.8	4,102	0.07%
2022/09/13	7	64.30	13	63.48	63.30	-6	4,083	-0.15%
2022/09/08	1	59.20	1	59.90	60.60	0	3,995	0.00%
2022/09/06	1	60.10	1	60.30	60.30	0	3,989	0.00%
2022/09/05	2	61.70	3	60.60	60.30	-1	3,952	-0.03%
2022/09/02	9.1	62.44	0	0.00	62.00	9.1	3,947	0.23%
2022/09/01	3.2	64.14	36	63.94	63.70	-32.8	3,891	-0.84%
2022/08/31	1	61.70	0	0.00	62.90	1	3,729	0.03%
2022/08/30	13	61.89	2.1	61.72	61.80	10.9	3,712	0.29%
2022/08/29	0	0.00	3	60.17	60.20	-3	3,680	-0.08%
2022/08/26	4	62.48	10	62.40	62.30	-6	3,663	-0.16%
2022/08/25	1	62.50	1	62.90	62.90	0	3,658	0.00%
2022/08/23	11	62.34	31	62.02	62.00	-20	3,637	-0.55%
2022/08/22	13	64.18	2	64.20	64.00	11	3,585	0.31%
2022/08/19	15	64.44	0	0.00	65.10	15	3,555	0.42%
2022/08/18	6	65.82	5.2	65.40	65.10	0.8	3,513	0.02%
2022/08/17	40	66.15	40	66.59	66.80	0	3,442	0.00%
2022/08/16	3	65.27	1	65.20	65.00	2	3,311	0.06%
2022/08/15	9	64.29	5	64.70	65.10	4	3,231	0.12%
2022/08/12	50.2	64.96	55	64.97	65.50	-4.8	3,121	-0.15%
2022/08/11	1	63.00	9	63.74	63.90	-8	2,580	-0.31%
2022/08/10	3	57.47	5	57.52	58.10	-2	2,495	-0.08%
2022/08/09	3	54.80	0	0.00	54.60	3	2,379	0.13%
2022/08/08	1	53.30	1	53.70	53.60	0	2,361	0.00%
2022/08/05	2	54.45	3	54.87	55.10	-1	2,345	-0.04%
2022/08/04	2	54.35	1	52.80	54.40	1	2,299	0.04%
2022/08/03	5.1	53.50	1	53.40	53.40	4.1	2,253	0.18%
2022/08/02	1	53.50	0	0.00	53.30	1	2,222	0.04%
2022/08/01	0	54.60	2	54.25	54.20	-2	2,182	-0.09%
2022/07/29	1	54.20	17	53.00	53.80	-16	2,164	-0.74%
2022/07/28	0	0.00	5	52.40	52.20	-5	2,108	-0.24%
2022/07/27	15	53.87	4.1	53.21	52.60	10.9	2,074	0.53%
2022/07/26	9.1	56.48	11	56.99	56.50	-1.9	1,974	-0.10%
2022/07/25	11	54.97	2	55.50	55.20	9	1,858	0.48%
2022/07/22	13	56.38	5	56.62	55.90	8	1,818	0.44%
2022/07/21	4	55.20	7	56.11	56.40	-3	1,747	-0.17%
2022/07/20	5	54.00	2	53.55	53.20	3	1,662	0.18%
2022/07/19	3	54.13	0	0.00	53.90	3	1,644	0.18%
2022/07/18	4	54.38	12	55.01	55.00	-8	1,635	-0.49%
2022/07/15	2	53.55	3	51.73	53.30	-1	1,522	-0.07%
2022/07/14	3.2	50.27	1	50.20	50.70	2.2	1,465	0.15%
2022/07/11	0	0.00	1	49.75	49.75	-1	1,425	-0.07%
2022/07/08	2	50.55	0	0.00	50.20	2	1,419	0.14%
2022/07/06	0.2	48.00	1	47.95	47.95	-0.8	1,376	-0.06%
2022/07/05	5	47.50	2	48.25	48.65	3	1,371	0.22%
2022/07/04	1	47.00	1	47.45	47.45	0	1,361	0.00%
2022/07/01	8	48.27	1	48.00	47.05	7	1,356	0.52%
2022/06/30	1.3	49.81	5	50.10	50.20	-3.7	1,309	-0.28%
2022/06/29	6	52.78	4	53.35	51.50	2	1,273	0.16%
2022/06/28	11	55.96	4	56.15	55.70	7	1,206	0.58%
2022/06/27	2	57.00	2	56.45	57.30	0	1,099	0.00%
2022/06/24	2	52.25	0	0.00	52.10	2	1,023	0.20%
2022/06/23	0	0.00	1	51.50	51.50	-1	991	-0.10%
2022/06/22	6	51.60	1	51.30	51.30	5	1,005	0.50%
2022/06/21	0	0.00	1	52.80	53.30	-1	1,000	-0.10%
2022/06/20	0	0.00	2	53.30	52.50	-2	997	-0.20%
2022/06/17	1	54.10	12	54.08	54.80	-11	988	-1.11%
2022/06/16	4	56.60	2	55.60	55.60	2	980	0.20%
2022/06/15	4	58.10	2	57.85	57.20	2	971	0.21%
2022/06/14	1	58.10	4	58.70	58.70	-3	964	-0.31%
2022/06/13	4	57.20	3	57.80	57.30	1	955	0.10%
2022/06/10	1	57.50	2	57.70	57.70	-1	946	-0.11%
2022/06/09	1	56.10	0	0.00	56.70	1	933	0.11%
2022/06/08	1	56.40	0	0.00	56.30	1	927	0.11%
2022/06/06	2	57.10	0	0.00	56.70	2	941	0.21%
2022/06/02	4	57.88	0	0.00	57.80	4	943	0.42%
2022/06/01	1	56.40	1	57.10	57.20	0	957	0.00%
2022/05/27	0	0.00	1	55.90	55.60	-1	965	-0.10%
2022/05/26	1	55.30	0	0.00	54.90	1	969	0.10%
2022/05/23	0	0.00	1	56.50	56.20	-1	1,022	-0.10%
2022/05/20	1	56.00	1	56.30	56.00	0	1,057	0.00%
2022/05/19	4	55.88	0	0.00	56.20	4	1,069	0.37%
2022/05/18	1	56.40	2	56.70	56.00	-1	1,070	-0.09%
2022/05/17	0	0.00	10	56.65	56.50	-10	1,093	-0.91%
2022/05/16	0	0.00	16	56.21	56.10	-16	1,126	-1.42%
2022/05/13	27	54.33	1	55.80	55.50	26	1,136	2.29%
2022/05/11	3	54.03	7	53.23	54.60	-4	1,175	-0.34%
2022/05/10	1	55.20	0	0.00	55.10	1	1,178	0.08%
2022/05/09	1	55.10	3	55.40	55.10	-2	1,187	-0.17%
2022/05/06	11	56.16	0	0.00	56.90	11	1,188	0.93%
2022/05/05	2	58.70	0	0.00	58.50	2	1,198	0.17%
2022/05/04	1	57.80	0	0.00	58.00	1	1,214	0.08%
2022/05/03	10.3	59.18	2	59.40	57.60	8.3	1,259	0.66%
2022/04/29	1	57.10	0	0.00	57.10	1	1,279	0.08%
2022/04/28	1	57.30	0	0.00	58.30	1	1,357	0.07%
2022/04/26	1.8	59.60	0	58.90	58.80	1.8	1,401	0.13%
2022/04/25	8	58.73	16	59.04	59.20	-8	1,473	-0.54%
2022/04/22	21	61.13	0	0.00	60.70	21	1,474	1.42%
2022/04/19	0	0.00	1	64.20	64.00	-1	1,687	-0.06%
2022/04/18	2.2	62.70	0	0.00	63.40	2.2	1,844	0.12%
2022/04/15	9	64.04	2	64.10	63.80	7	1,997	0.35%
2022/04/14	3	65.80	0	0.00	65.00	3	2,085	0.14%
2022/04/12	2	65.80	2	65.50	65.70	0	2,192	0.00%
2022/04/11	0	0.00	1	66.20	65.50	-1	2,287	-0.04%
2022/04/06	0	69.30	0	0.00	69.20	0	2,873	0.00%
2022/04/01	0	70.20	0	0.00	70.10	0	2,944	0.00%
2022/03/31	1	70.50	0	0.00	70.30	1	3,023	0.03%
2022/03/29	6	70.98	2	71.50	70.90	4	3,094	0.13%
2022/03/28	1	70.40	0	0.00	71.80	1	3,166	0.03%
2022/03/25	3	72.13	3	72.57	71.60	0	3,206	0.00%
2022/03/24	3	73.80	2	73.40	73.60	1	3,259	0.03%
2022/03/23	0	0.00	1	72.50	72.50	-1	3,469	-0.03%
2022/03/17	0	0.00	1.1	72.49	72.40	-1.1	3,915	-0.03%
2022/03/16	1	70.30	0	0.00	70.90	1	3,943	0.03%
2022/03/10	1	72.50	0.1	72.00	72.10	0.9	4,314	0.02%
2022/03/08	1	68.10	2	69.70	69.10	-1	4,555	-0.02%
2022/03/04	0	0.00	13.1	70.70	70.80	-13.1	4,766	-0.27%
2022/03/02	4	71.00	0	0.00	72.00	4	4,981	0.08%
2022/03/01	3	71.63	1	72.00	72.00	2	5,095	0.04%
2022/02/25	0	0.00	0.1	71.55	70.90	-0.1	5,175	0.00%
2022/02/24	0	70.30	1	69.40	69.30	-1	5,354	-0.02%
2022/02/23	2	71.60	0	71.80	71.70	2	5,426	0.04%
2022/02/22	11.1	71.17	0	0.00	71.10	11.1	5,687	0.19%
2022/02/21	0	0.00	1	74.10	73.80	-1	5,897	-0.02%
2022/02/18	1	74.50	3	74.53	74.50	-2	6,310	-0.03%
2022/02/17	0.1	74.20	5	74.38	74.20	-4.9	6,933	-0.07%
2022/02/16	2	74.05	7	74.07	73.90	-5	7,233	-0.07%
2022/02/14	3.1	72.20	19	72.43	71.90	-15.9	8,460	-0.19%
2022/02/11	9	74.04	0	0.00	74.00	9	8,654	0.10%
2022/02/10	9	76.23	0	0.00	75.30	9	8,734	0.10%
2022/02/09	1	76.20	1.1	76.98	76.30	-0.1	8,842	0.00%
2022/02/08	1	75.20	0	0.00	75.20	1	8,942	0.01%
2022/02/07	4	74.40	3	75.07	75.10	1	9,081	0.01%
2022/01/26	1	74.30	10	75.00	74.70	-9	9,376	-0.10%
2022/01/25	2.1	74.70	2	73.80	73.30	0.1	9,716	0.00%
2022/01/24	0	0.00	1.1	75.81	77.00	-1.1	9,946	-0.01%
2022/01/21	5.1	78.81	3	77.67	76.80	2.1	9,972	0.02%
2022/01/20	1	81.00	1	81.40	81.50	0	9,900	0.00%
2022/01/19	1.1	81.83	1	81.50	81.00	0.1	9,942	0.00%
2022/01/18	0	0.00	1.1	85.56	83.00	-1.1	9,986	-0.01%
2022/01/17	2	83.80	0	0.00	84.00	2	9,991	0.02%
2022/01/14	0.1	83.18	4	82.90	83.60	-3.9	10,347	-0.04%
2022/01/13	0	0.00	1	85.00	85.90	-1	10,352	-0.01%
2022/01/12	22.1	86.29	11	85.37	85.60	11.1	10,330	0.11%
2022/01/11	0	0.00	10.1	86.40	86.10	-10.1	10,193	-0.10%
2022/01/10	1.1	83.81	2.1	85.03	84.40	-1	10,035	-0.01%
2022/01/07	2.1	82.13	2	83.20	83.10	0.1	9,874	0.00%
2022/01/06	2	84.04	0	0.00	83.60	2	9,780	0.02%
2022/01/05	2	83.99	12	84.08	84.40	-10	9,717	-0.10%
2022/01/04	4.1	85.52	1	84.90	84.60	3.1	9,662	0.03%
2022/01/03	25	90.17	41	89.08	87.90	-16	9,560	-0.17%
2021/12/30	64	90.22	22	90.65	92.40	42	9,393	0.45%
2021/12/29	2	87.25	8	86.73	87.60	-6	9,013	-0.07%
2021/12/28	0	0.00	10	86.21	85.90	-10	8,933	-0.11%
2021/12/27	11	85.86	2.1	85.32	85.20	8.9	8,852	0.10%
2021/12/24	3	84.46	4	84.15	83.80	-1	8,773	-0.01%
2021/12/23	2.1	84.70	3	84.43	84.90	-0.9	8,733	-0.01%
2021/12/22	9	84.73	6	83.75	83.30	3	8,689	0.03%
2021/12/21	0	0.00	2	83.00	83.60	-2	8,612	-0.02%
2021/12/20	2	83.90	32	82.86	82.10	-30	8,570	-0.35%
2021/12/17	17.1	85.37	61	84.62	84.00	-44	8,495	-0.52%
2021/12/16	118	86.67	69.2	87.31	89.10	48.8	8,276	0.59%	大買/
2021/12/15	7	80.83	3.1	81.41	81.00	4	7,950	0.05%
2021/12/14	0	0.00	8	79.89	79.80	-8	7,885	-0.10%
2021/12/13	6	81.80	1	82.00	81.70	5	7,829	0.06%
2021/12/10	2	82.05	0.2	81.60	81.70	1.8	7,799	0.02%
2021/12/09	6	82.15	5	82.00	81.60	1	7,761	0.01%
2021/12/08	5.2	83.58	3	81.73	81.40	2.2	7,702	0.03%
2021/12/07	10	85.08	11	85.49	83.20	-1	7,631	-0.01%
2021/12/06	6.1	84.94	5.1	84.82	85.30	1.1	7,499	0.01%
2021/12/03	18.2	83.15	13	84.73	84.00	5.2	7,390	0.07%
2021/12/02	6.2	81.97	48	82.24	80.70	-41.8	7,226	-0.58%
2021/12/01	46.1	84.09	20	83.86	83.70	26.1	7,119	0.37%
2021/11/30	5	82.22	6.1	82.34	79.50	-1.1	6,996	-0.02%
2021/11/29	31.3	77.77	32	78.63	78.80	-0.8	6,863	-0.01%
2021/11/26	21	82.04	25	82.81	83.20	-4	6,723	-0.06%
2021/11/25	15	84.21	25	83.67	82.30	-10	6,645	-0.15%
2021/11/24	7.1	83.61	20	83.66	84.00	-13	6,520	-0.20%
2021/11/23	23.3	85.54	19	83.23	82.40	4.3	6,430	0.07%
2021/11/22	6.1	89.28	14.2	89.00	88.40	-8.1	6,231	-0.13%
2021/11/19	26.1	89.47	38.3	90.28	90.50	-12.2	6,131	-0.20%
2021/11/18	10.3	90.96	18.3	89.46	89.10	-8	5,853	-0.14%
2021/11/17	56	90.33	40	90.80	89.90	16	5,612	0.29%
2021/11/16	39.7	90.34	89	89.73	86.40	-49.4	5,198	-0.95%
2021/11/15	13	86.62	26.3	89.14	90.90	-13.3	4,581	-0.29%
2021/11/12	77.3	81.42	44	79.68	82.70	33.3	4,257	0.78%
2021/11/11	97	78.22	74	76.52	75.20	23	3,776	0.61%
2021/11/10	28	73.00	21	73.86	75.10	7	2,982	0.23%
2021/11/09	24	67.49	39	67.78	68.30	-15	2,745	-0.55%
2021/11/08	22	67.15	39	67.39	68.00	-17	2,639	-0.64%
2021/11/05	15	66.16	12.6	66.48	67.60	2.4	2,524	0.09%
2021/11/04	17	67.32	57	67.68	66.40	-40	2,414	-1.66%
2021/11/03	40	68.42	53	68.25	67.50	-13	2,274	-0.57%
2021/11/02	84.1	65.66	18	64.28	66.00	66.1	1,957	3.38%
2021/11/01	38	61.62	25.1	61.86	63.10	12.9	1,598	0.81%
2021/10/29	14.1	57.62	2	57.40	57.40	12.1	1,339	0.90%
2021/10/28	0	0.00	1	55.20	55.10	-1	1,275	-0.08%
2021/10/26	2	55.85	1.1	55.39	55.10	0.9	1,303	0.07%
2021/10/25	4	56.97	3	57.70	56.20	1	1,257	0.08%
2021/10/22	24	58.81	22	58.37	58.20	2	1,205	0.16%
2021/10/21	14	56.13	0	0.00	57.00	14	875	1.60%
2021/10/20	6	55.77	0	0.00	55.40	6	822	0.73%
2021/10/05	0	0.00	2	54.00	53.90	-2	895	-0.22%
2021/09/24	0	0.00	1	54.60	54.90	-1	952	-0.10%
2021/09/23	0.1	54.00	0	0.00	54.00	0.1	962	0.01%
2021/09/22	1	53.90	0	0.00	53.90	1	969	0.10%
2021/09/16	10	53.90	0	0.00	53.80	10	1,001	1.00%
2021/09/10	0	0.00	1	53.60	53.40	-1	1,045	-0.10%
2021/09/09	1	52.80	1	52.70	52.70	0	1,084	0.00%
2021/09/08	0.1	53.20	0	53.50	53.50	0.1	1,087	0.01%
2021/09/06	0	54.17	0	0.00	54.50	0	1,140	0.00%
2021/09/01	1.4	55.53	0	0.00	55.30	1.4	1,339	0.10%
2021/08/31	0	0.00	6	54.80	56.00	-6	1,481	-0.40%
2021/08/30	1	54.70	1	55.10	54.90	0	1,549	0.00%
2021/08/26	1	54.50	1	55.00	54.90	0	1,703	0.00%
2021/08/18	0	54.10	0	0.00	54.10	0	1,733	0.00%
2021/08/16	0.1	53.80	0	0.00	53.80	0.1	1,756	0.01%
2021/08/12	0.3	54.00	0	0.00	54.10	0.3	1,761	0.02%
2021/08/10	1	53.80	0	0.00	53.80	1	1,771	0.06%
2021/08/09	1	54.20	2	54.35	54.20	-1	1,795	-0.06%
2021/08/06	0.3	54.50	1	54.50	54.50	-0.7	1,826	-0.04%
2021/08/05	0	0.00	4	54.90	54.70	-4	1,862	-0.21%
2021/08/04	2	54.30	2	54.25	54.30	0	1,922	0.00%
2021/08/03	2	54.70	1	54.60	54.60	1	1,949	0.05%
2021/08/02	0	0.00	1	55.00	55.00	-1	1,964	-0.05%
2021/07/30	2	55.25	3	54.87	55.10	-1	1,962	-0.05%
2021/07/29	2.3	60.84	16	60.51	60.80	-13.8	1,901	-0.72%
2021/07/28	2	60.80	7	60.07	60.50	-5	1,893	-0.26%
2021/07/27	0.2	61.90	2	62.00	61.90	-1.9	1,948	-0.09%
2021/07/26	1.3	61.64	0	0.00	61.80	1.3	1,957	0.06%
2021/07/23	4	61.73	0	0.00	61.70	4	1,979	0.20%
2021/07/22	0	0.00	1	61.40	61.00	-1	2,029	-0.05%
2021/07/21	0	0.00	2	60.90	60.10	-2	2,065	-0.10%
2021/07/20	1	61.00	0	0.00	60.80	1	2,087	0.05%
2021/07/19	6	61.70	1	62.20	61.70	5	2,129	0.23%
2021/07/16	1.3	61.36	1	61.70	61.70	0.3	2,237	0.01%
2021/07/13	0.5	60.20	1	60.10	60.10	-0.5	2,416	-0.02%
2021/07/09	0	0.00	2	60.00	59.60	-2	2,461	-0.08%
2021/07/08	2	59.65	1	59.90	59.90	1	2,534	0.04%
2021/07/06	2.1	60.41	0	60.30	60.30	2.1	2,677	0.08%
2021/07/05	0	0.00	1	61.00	60.60	-1	2,758	-0.04%
2021/07/01	1	61.00	6	60.10	60.00	-5	2,864	-0.17%
2021/06/30	5	60.70	1	60.70	61.30	4	2,929	0.14%
2021/06/29	1	59.50	2	60.05	60.20	-1	2,967	-0.03%
2021/06/28	1	59.90	1	59.60	59.90	0	3,037	0.00%
2021/06/21	0.2	60.60	0	0.00	60.90	0.2	3,369	0.00%
2021/06/16	0	0.00	2	63.20	61.50	-2	3,486	-0.06%
2021/06/15	1	61.90	0	0.00	61.70	1	3,571	0.03%
2021/06/11	1.1	62.40	0	0.00	62.00	1.1	3,979	0.03%
2021/06/10	0.1	63.00	1.2	64.44	64.60	-1.1	4,105	-0.03%
2021/06/09	5	64.30	17	63.68	63.00	-12	4,101	-0.29%
2021/06/08	5	63.92	2	63.20	63.10	3	4,059	0.07%
2021/06/07	13	62.42	2	61.60	62.50	11	3,957	0.28%
2021/06/04	17	61.99	1	59.90	61.60	16	3,917	0.41%
2021/06/03	1	59.30	4	59.55	60.00	-3	3,850	-0.08%
2021/06/02	3	58.67	0	0.00	58.80	3	3,847	0.08%
2021/05/28	1	58.10	1	58.20	57.70	0	3,963	0.00%
2021/05/27	1	57.50	1	58.20	58.20	0	4,074	0.00%
2021/05/26	1	57.70	3	57.40	57.70	-2	4,183	-0.05%
2021/05/25	4	58.30	0	0.00	57.70	4	4,262	0.09%
2021/05/19	0	0.00	10	56.02	55.60	-10	5,228	-0.19%
2021/05/18	2	55.30	0	0.00	56.20	2	5,599	0.04%
2021/05/17	7	54.63	2	53.75	53.00	5	6,002	0.08%
2021/05/14	3	56.23	0	0.00	55.80	3	6,128	0.05%
2021/05/12	1	53.70	5	55.56	54.40	-4	6,498	-0.06%
2021/05/11	2.3	57.29	0	0.00	57.60	2.3	6,535	0.03%
2021/05/10	2	59.60	0	0.00	59.90	2	6,531	0.03%
2021/05/06	1	59.60	1	58.80	59.30	0	6,556	0.00%
2021/05/05	1	59.00	5	59.48	58.80	-4	6,574	-0.06%
2021/05/04	1	60.50	3	58.37	59.30	-2	6,600	-0.03%
2021/05/03	0	0.00	1	60.50	60.10	-1	6,586	-0.02%
2021/04/29	0.1	61.20	1	61.60	61.30	-0.9	6,599	-0.01%
2021/04/28	20	62.73	20	61.58	61.70	0	6,830	0.00%
2021/04/27	0	0.00	13	61.35	61.30	-13	6,859	-0.19%
2021/04/26	11.4	61.03	10	60.20	61.30	1.4	6,834	0.02%
2021/04/23	2	59.60	2	59.60	60.00	0	6,828	0.00%
2021/04/22	3	60.90	2	60.00	59.00	1	6,823	0.01%
2021/04/21	6.1	62.20	1	62.90	62.50	5.1	6,731	0.08%
2021/04/20	2.1	61.86	2	61.95	62.60	0.1	6,729	0.00%
2021/04/19	4	61.65	16	61.79	62.70	-12	6,709	-0.18%
2021/04/16	0	0.00	2	59.55	59.80	-2	6,630	-0.03%
2021/04/15	10	58.65	4	58.80	58.80	6	6,635	0.09%
2021/04/14	1	58.00	27	57.87	58.00	-26	6,661	-0.39%
2021/04/13	1	60.80	10	59.31	58.50	-9	6,655	-0.14%
2021/04/12	1	59.00	4	58.93	59.00	-3	6,617	-0.05%
2021/04/08	0	0.00	1.4	59.53	59.50	-1.4	6,822	-0.02%
2021/04/07	3.1	58.73	5	58.60	58.60	-1.9	7,092	-0.03%
2021/04/06	0	0.00	23	58.06	58.10	-23	7,458	-0.31%
2021/04/01	0	0.00	1	56.80	56.90	-1	7,453	-0.01%
2021/03/31	5	56.80	7.2	56.54	57.00	-2.2	7,415	-0.03%
2021/03/30	21	56.43	6	56.53	56.60	15	7,337	0.20%
2021/03/29	4.1	55.70	22	55.58	55.90	-17.9	7,253	-0.25%
2021/03/26	0	0.00	2	54.70	54.70	-2	7,163	-0.03%
2021/03/25	11	54.79	4.2	54.83	54.80	6.8	7,110	0.10%
2021/03/24	5	54.88	1	55.00	54.90	4	7,048	0.06%
2021/03/23	20	54.77	1.2	54.61	54.70	18.8	7,012	0.27%
2021/03/22	3	54.77	4.2	54.62	54.70	-1.2	6,959	-0.02%
2021/03/19	2	54.30	16	54.40	54.30	-14	6,920	-0.20%
2021/03/18	4	55.07	2	54.70	54.60	2	6,857	0.03%
2021/03/17	37	55.00	7	55.11	54.80	30	6,764	0.44%
2021/03/16	3	54.00	21	54.00	54.00	-18	6,354	-0.28%
2021/03/15	0	0.00	1	48.90	49.10	-1	6,194	-0.02%
2021/03/12	2	48.05	7.4	47.83	48.15	-5.4	6,172	-0.09%
2021/03/11	2	48.18	3	48.15	48.15	-1	6,198	-0.02%
2021/03/10	3	47.02	2	46.80	48.00	1	6,193	0.02%
2021/03/09	1	46.00	1	45.60	46.20	0	6,185	0.00%
2021/03/05	1	47.30	0	0.00	47.00	1	6,169	0.02%
2021/03/03	0	0.00	2	48.75	48.35	-2	6,161	-0.03%
2021/03/02	1	48.25	4	48.18	48.50	-3	6,083	-0.05%
2021/02/26	0	0.00	3.4	47.40	48.00	-3.4	5,980	-0.06%
2021/02/25	2	46.90	5.1	46.84	46.80	-3.1	5,904	-0.05%
2021/02/24	8	47.78	14	47.35	46.50	-6	5,856	-0.10%
2021/02/23	17	49.50	7	49.91	49.15	10	5,635	0.18%
2021/02/22	16	50.12	11	49.50	51.20	5	5,412	0.09%
2021/02/19	9	49.23	11.5	48.22	49.00	-2.5	5,121	-0.05%
2021/02/18	21	49.84	47.2	49.42	50.50	-26.2	4,901	-0.53%
2021/02/17	17	46.65	41	46.41	47.30	-24	4,545	-0.53%
2021/02/05	6.2	42.14	18	42.61	43.00	-11.8	4,146	-0.28%
2021/02/04	2	42.05	12	42.36	42.50	-10	3,994	-0.25%
2021/02/03	12.3	42.31	47	41.81	41.30	-34.7	3,872	-0.90%
2021/02/02	10	40.56	13	40.32	40.25	-3	3,571	-0.08%
2021/02/01	0	0.00	7	39.91	39.70	-7	3,488	-0.20%
2021/01/29	3	39.25	0	0.00	38.65	3	3,457	0.09%
2021/01/28	0	0.00	5	39.58	39.60	-5	3,450	-0.14%
2021/01/27	0	0.00	3	40.25	39.95	-3	3,433	-0.09%
2021/01/26	3	39.92	4	40.11	39.85	-1	3,405	-0.03%
2021/01/25	13	40.02	5.5	40.19	40.10	7.5	3,363	0.22%
2021/01/22	0	0.00	1	39.75	39.45	-1	3,313	-0.03%
2021/01/21	42	40.10	14	39.98	39.60	28	3,266	0.86%
2021/01/20	1	39.20	10	38.68	39.00	-9	3,038	-0.30%
2021/01/19	1	38.10	2	38.20	38.35	-1	3,057	-0.03%
2021/01/18	3	37.52	3	37.72	37.85	0	3,062	0.00%
2021/01/15	5	38.41	31	38.49	38.30	-26	3,042	-0.85%
2021/01/14	2	39.30	0	0.00	39.30	2	3,006	0.07%
2021/01/13	1	38.60	0	0.00	38.35	1	2,981	0.03%
2021/01/12	5	38.52	1.2	39.20	38.20	3.8	2,958	0.13%
2021/01/11	0	0.00	1	38.95	39.20	-1	2,924	-0.03%
2021/01/08	3	38.98	0	0.00	38.80	3	2,893	0.10%
2021/01/07	1	39.15	1	39.25	39.55	0	2,853	0.00%
2021/01/06	6	39.33	4	39.53	39.15	2	2,805	0.07%
2021/01/05	4	40.18	17	40.20	39.80	-13	2,753	-0.47%
2021/01/04	3.2	40.18	15	40.28	40.40	-11.8	2,681	-0.44%
2020/12/31	79	41.01	17	40.95	40.55	62	2,615	2.37%
2020/12/30	45.1	40.43	106	40.05	40.95	-60.9	2,367	-2.57%	大賣/
2020/12/29	89	39.36	38.2	38.91	40.20	50.8	2,034	2.50%
2020/12/28	0	0.00	14.3	37.06	37.20	-14.3	1,612	-0.88%
2020/12/25	1	35.75	1	35.80	35.85	0	1,539	0.00%
2020/12/24	0	0.00	10	35.45	35.40	-10	1,535	-0.65%
2020/12/23	0	0.00	2	35.40	35.40	-2	1,534	-0.13%
2020/12/22	0.1	35.50	0	0.00	35.25	0.1	1,543	0.01%
2020/12/21	1.1	35.40	1	35.60	35.55	0.1	1,547	0.00%
2020/12/18	6	35.82	1	35.90	35.95	5	1,531	0.33%
2020/12/17	6	36.05	0	0.00	36.00	6	1,527	0.39%
2020/12/16	4.2	36.44	13	36.39	36.40	-8.8	1,530	-0.57%
2020/12/15	1	36.30	9	36.24	36.20	-8	1,529	-0.52%
2020/12/14	6	35.90	0	0.00	35.85	6	1,505	0.40%
2020/12/11	2	35.70	1	35.30	35.50	1	1,506	0.07%
2020/12/10	2	36.15	1	36.20	36.05	1	1,498	0.07%
2020/12/09	0.1	36.40	1	36.50	36.75	-0.9	1,475	-0.06%
2020/12/08	0.1	36.70	6	36.84	36.35	-5.9	1,475	-0.40%
2020/12/07	1	36.85	7	37.01	36.80	-6	1,451	-0.41%
2020/12/04	0	0.00	2	36.20	36.50	-2	1,406	-0.14%
2020/12/03	0	0.00	1	35.85	36.05	-1	1,380	-0.07%
2020/12/02	2	35.83	1	35.70	35.90	1	1,364	0.07%
2020/12/01	1	35.65	0	0.00	35.75	1	1,354	0.07%
2020/11/30	3.1	35.65	5.6	35.57	35.10	-2.5	1,455	-0.17%
2020/11/27	0.3	35.10	1	35.25	35.40	-0.8	1,435	-0.05%
2020/11/26	1.1	34.94	2	34.98	35.10	-0.9	1,427	-0.06%
2020/11/25	2.1	34.98	1	35.20	34.85	1.1	1,466	0.08%
2020/11/24	1.4	35.39	3	35.45	35.00	-1.6	1,506	-0.11%
2020/11/23	3	35.32	2.1	35.29	35.30	0.9	1,517	0.06%
2020/11/20	3	34.77	1	34.80	34.95	2	1,575	0.13%
2020/11/18	0	0.00	2	34.50	34.65	-2	1,598	-0.13%
2020/11/17	2	34.73	0	0.00	34.35	2	1,620	0.12%
2020/11/16	2	34.93	1	35.15	34.70	1	1,637	0.06%
2020/11/13	0	0.00	1	34.70	34.80	-1	1,635	-0.06%
2020/11/11	2	34.60	40	34.60	34.80	-38	1,686	-2.25%
2020/11/09	1	34.90	4	35.03	34.80	-3	1,712	-0.18%
2020/11/06	1	34.75	2.2	34.75	34.80	-1.2	1,700	-0.07%
2020/10/30	1	34.45	1	34.40	34.20	0	1,734	0.00%
2020/10/29	0.3	34.50	45	34.50	34.70	-44.8	1,742	-2.57%
2020/10/28	1	34.85	2	34.63	34.75	-1	1,773	-0.06%
2020/10/27	24	34.28	30	35.00	34.15	-6	1,833	-0.33%
2020/10/26	4	34.65	3	34.68	34.80	1	1,837	0.05%
2020/10/23	0	0.00	3	34.08	34.20	-3	1,934	-0.16%
2020/10/19	1	34.15	0	0.00	34.20	1	1,942	0.05%
2020/10/16	0	0.00	3	33.87	33.95	-3	1,939	-0.15%
2020/10/15	0	0.00	3	33.80	33.80	-3	1,943	-0.15%
2020/10/14	1	34.30	1	34.20	34.20	0	1,945	0.00%
2020/10/13	6	33.86	1	33.75	34.35	5	1,958	0.26%
2020/10/08	2	33.65	2	33.60	33.65	0	1,983	0.00%
2020/09/24	1	33.60	1	33.65	33.50	0	2,195	0.00%
2020/09/23	1	34.10	0	0.00	34.10	1	2,217	0.05%
2020/09/22	0	0.00	2	34.40	34.35	-2	2,224	-0.09%
2020/09/15	1	35.25	0	0.00	34.80	1	2,211	0.05%
2020/09/10	0	0.00	3	35.12	35.05	-3	2,186	-0.14%
2020/09/09	4	35.01	0	0.00	35.20	4	2,179	0.18%
2020/09/08	0	0.00	5	35.48	35.55	-5	2,171	-0.23%
2020/09/07	0	0.00	3	36.27	35.85	-3	2,165	-0.14%
2020/09/04	3	36.02	29	36.03	36.05	-26	2,162	-1.20%
2020/09/03	20	37.07	7	36.89	36.55	13	2,150	0.60%
2020/09/02	1	35.60	1	35.45	35.85	0	2,033	0.00%
2020/08/28	0	0.00	1	37.20	36.50	-1	1,994	-0.05%
2020/08/27	2	36.23	0	0.00	36.75	2	1,947	0.10%
2020/08/26	25	36.82	2	36.93	36.75	23	1,905	1.21%
2020/08/25	0.2	36.25	5	35.77	36.40	-4.8	1,813	-0.26%
2020/08/24	0	0.00	2	35.00	35.05	-2	1,769	-0.11%
2020/08/21	2	34.78	0	0.00	34.90	2	1,763	0.11%
2020/08/20	3	33.40	2	34.00	33.50	1	1,748	0.06%
2020/08/18	1	35.65	20	35.55	35.60	-19	1,687	-1.13%
2020/08/17	22	36.23	11	36.41	35.95	11	1,665	0.66%
2020/08/14	4.2	35.95	4	35.85	36.05	0.2	1,618	0.01%
2020/08/13	0	0.00	1	35.00	35.10	-1	1,580	-0.06%
2020/08/11	1	35.30	1	35.05	34.95	0	1,570	0.00%
2020/08/06	11	36.04	0	0.00	35.85	11	1,555	0.71%
2020/08/05	1	35.20	5	35.34	35.55	-4	1,525	-0.26%
2020/08/04	10	35.50	1	35.65	35.35	9	1,509	0.60%
2020/08/03	0	0.00	2	35.45	35.70	-2	1,485	-0.13%
2020/07/31	5	35.54	6	34.88	35.55	-1	1,446	-0.07%
2020/07/30	11	34.91	13	34.54	34.70	-2	1,360	-0.15%
2020/07/29	2	33.73	2	34.30	34.30	0	1,251	0.00%
2020/07/27	1	31.55	0	0.00	31.50	1	1,177	0.08%
2020/07/24	5	31.99	8	31.96	31.90	-3	1,211	-0.25%
2020/07/20	5	31.50	0	0.00	31.45	5	1,254	0.40%
2020/07/17	0	0.00	5	32.10	31.65	-5	1,255	-0.40%
2020/07/16	3	32.57	0	0.00	32.50	3	1,252	0.24%
2020/07/15	3	34.70	1	34.65	34.75	2	1,242	0.16%
2020/07/14	40	35.33	5	34.69	34.75	35	1,221	2.87%
2020/07/13	5	35.49	3	35.40	35.30	2	1,207	0.17%
2020/07/10	0.2	34.00	5	33.77	34.15	-4.8	1,142	-0.42%
2020/07/09	0	0.00	3	34.10	34.15	-3	1,156	-0.26%
2020/07/07	2	34.50	22	34.19	34.00	-20	1,158	-1.73%
2020/07/06	2	34.35	3	34.40	34.40	-1	1,155	-0.09%
2020/07/03	2	33.00	8	33.32	34.15	-6	1,138	-0.53%
2020/07/02	5	32.86	1	32.35	33.20	4	1,120	0.36%
2020/07/01	1	32.05	0	0.00	32.20	1	1,097	0.09%
2020/06/24	1	32.15	0	0.00	32.20	1	1,094	0.09%
2020/06/23	0	0.00	14	32.10	32.05	-14	1,110	-1.26%
2020/06/22	0	0.00	2	32.00	32.00	-2	1,116	-0.18%
2020/06/19	6.1	31.87	2.1	32.08	31.65	4	1,124	0.35%
2020/06/17	1	31.70	2	31.70	31.75	-1	1,119	-0.09%
2020/06/16	15.1	31.51	0	0.00	31.50	15.1	1,132	1.33%
2020/06/15	0	0.00	5	31.46	31.30	-5	1,162	-0.43%
2020/06/12	1	31.15	0	0.00	31.70	1	1,178	0.08%
2020/06/11	1	32.25	22	32.25	32.10	-21	1,188	-1.77%
2020/06/09	4	32.30	0	0.00	32.30	4	1,235	0.32%
2020/06/08	0	0.00	12	32.25	32.25	-12	1,261	-0.95%
2020/06/04	2	32.00	0	0.00	31.95	2	1,259	0.16%
2020/06/03	11	32.05	2	32.20	32.10	9	1,263	0.71%
2020/06/02	1	31.60	0	0.00	31.75	1	1,255	0.08%
2020/05/29	0.1	31.10	1	31.25	31.00	-0.9	1,259	-0.07%
2020/05/28	1	31.55	1	31.45	31.45	0	1,254	0.00%
2020/05/26	0	0.00	1.1	31.44	31.35	-1.1	1,280	-0.08%
2020/05/21	0.1	31.25	0	31.25	31.25	0.1	1,292	0.01%
2020/05/20	0.1	30.90	0	0.00	30.90	0.1	1,284	0.01%
2020/05/19	1	30.85	2	31.00	30.80	-1	1,281	-0.08%
2020/05/15	0	0.00	1	30.90	30.80	-1	1,291	-0.08%
2020/05/13	3	31.68	3	31.60	31.65	0	1,274	0.00%
2020/05/08	0	0.00	0	31.75	31.70	0	1,275	0.00%
2020/05/05	1	31.50	0	0.00	31.40	1	1,253	0.08%
2020/05/04	4	31.33	0	0.00	31.20	4	1,253	0.32%
2020/04/30	8	32.25	0	0.00	32.00	8	1,244	0.64%
2020/04/29	9	32.29	31	32.35	32.30	-22	1,221	-1.80%
2020/04/28	0	0.00	1	33.05	32.85	-1	1,204	-0.08%
2020/04/27	2	32.40	0	0.00	32.30	2	1,217	0.16%
2020/04/24	11	32.18	0	0.00	31.95	11	1,213	0.91%
2020/04/23	0	0.00	2	31.10	31.70	-2	1,197	-0.17%
2020/04/21	2	30.90	0	0.00	30.80	2	1,178	0.17%
2020/04/20	1	31.50	0	0.00	31.50	1	1,163	0.09%
2020/04/17	74	31.50	0	0.00	31.50	74	1,159	6.38%
2020/04/15	1	30.70	1	31.00	31.20	0	1,125	0.00%
2020/04/09	0	0.00	1	30.50	31.00	-1	1,088	-0.09%
2020/04/08	3	30.40	0	0.00	30.65	3	1,067	0.28%
2020/04/07	1	29.35	0	0.00	29.45	1	1,054	0.09%
2020/04/01	0	0.00	3	28.58	28.70	-3	1,020	-0.29%
2020/03/31	10	28.15	0	0.00	28.10	10	1,010	0.99%
2020/03/26	0	0.00	1	28.70	28.60	-1	981	-0.10%
2020/03/25	2	28.90	13.6	28.80	28.95	-11.6	979	-1.19%
2020/03/24	0	0.00	1	28.50	28.20	-1	969	-0.10%
2020/03/20	1	28.05	11	28.89	28.70	-10	965	-1.04%
2020/03/19	22	26.77	15	27.25	26.45	7	947	0.74%
2020/03/18	2	29.30	2	29.60	29.20	0	929	0.00%
2020/03/17	2	29.40	2	28.95	29.15	0	911	0.00%
2020/03/16	2	30.05	0	0.00	29.75	2	894	0.22%
2020/03/13	1	28.90	1	28.85	30.00	0	883	0.00%
2020/03/12	1	31.50	2	32.05	31.55	-1	830	-0.12%
2020/03/11	0.4	34.20	0	0.00	34.20	0.4	798	0.05%
2020/03/10	4	33.90	0	0.00	34.00	4	807	0.50%
2020/03/09	2	34.55	0	0.00	34.50	2	797	0.25%
2020/03/04	6	35.49	0	0.00	35.50	6	871	0.69%
2020/03/02	0	0.00	1	35.70	35.85	-1	876	-0.11%
2020/02/25	0	0.00	2	35.95	36.00	-2	841	-0.24%
2020/02/24	3	36.30	0	0.00	36.25	3	836	0.36%
2020/02/21	4	36.63	0	0.00	36.60	4	831	0.48%
2020/02/19	2	36.28	0	0.00	36.25	2	837	0.24%
2020/02/18	0	0.00	1	37.15	36.85	-1	836	-0.12%
2020/02/17	1	36.95	0	0.00	37.00	1	836	0.12%
2020/02/14	2	37.63	0	0.00	37.40	2	836	0.24%
2020/02/13	0	0.00	6	37.82	37.30	-6	836	-0.72%
2020/02/12	0	0.00	3	37.20	37.45	-3	832	-0.36%
2020/02/10	0	0.00	1	35.50	35.45	-1	834	-0.12%
2020/02/06	5	36.10	0	0.00	36.10	5	860	0.58%
2020/02/03	1	35.75	6	35.49	35.90	-5	931	-0.54%
2020/01/30	3	35.30	0	0.00	35.00	3	998	0.30%
2020/01/15	0	0.00	10	38.55	38.40	-10	990	-1.01%
2020/01/14	1	38.50	20	38.55	38.50	-19	996	-1.91%
2020/01/13	0	0.00	2	38.50	38.50	-2	1,007	-0.20%
2020/01/09	0	0.00	1	38.15	38.35	-1	1,022	-0.10%
2020/01/08	1	37.75	6	37.71	38.00	-5	1,040	-0.48%
2020/01/07	1	38.55	0	0.00	38.35	1	1,031	0.10%
2020/01/03	0	0.00	1	38.95	38.85	-1	1,030	-0.10%
2019/12/31	1	38.75	0	0.00	38.75	1	1,045	0.10%
2019/12/24	1	38.90	1	38.80	38.90	0	1,094	0.00%
2019/12/20	1	39.35	0	0.00	39.30	1	1,116	0.09%
2019/12/19	0	0.00	1	39.00	39.00	-1	1,113	-0.09%
2019/12/17	2	38.85	1	38.85	38.85	1	1,115	0.09%
2019/12/16	1	38.90	0	0.00	38.80	1	1,111	0.09%
2019/12/13	3	38.73	0	0.00	38.60	3	1,133	0.26%
2019/12/12	0	0.00	1	39.50	39.20	-1	1,131	-0.09%
2019/12/11	0	0.00	1	39.30	39.40	-1	1,136	-0.09%
2019/12/10	3	39.30	1	39.20	39.25	2	1,141	0.18%
2019/12/09	4	39.61	1	39.65	39.60	3	1,144	0.26%
2019/12/06	3	39.90	0	0.00	39.90	3	1,148	0.26%
2019/12/05	0	0.00	13	40.14	40.10	-13	1,147	-1.13%
2019/12/04	3	39.45	1	39.50	39.60	2	1,128	0.18%
2019/12/03	0	0.00	2	39.50	39.75	-2	1,136	-0.18%
2019/12/02	6	39.99	0	0.00	39.50	6	1,133	0.53%
2019/11/29	7	39.94	3	39.88	39.95	4	1,132	0.35%
2019/11/27	0	0.00	1	39.00	39.00	-1	1,093	-0.09%
2019/11/21	0	0.00	3	38.35	38.35	-3	1,095	-0.27%
2019/11/11	0	0.00	2.4	38.27	38.45	-2.4	1,150	-0.21%
2019/11/08	0	0.00	1	38.15	38.20	-1	1,163	-0.09%
2019/11/07	3	38.38	0	0.00	38.00	3	1,176	0.26%
2019/11/06	0	0.00	5	38.50	38.50	-5	1,173	-0.43%
2019/11/05	0	0.00	2	39.05	39.00	-2	1,179	-0.17%
2019/11/04	0	0.00	1	39.10	38.95	-1	1,184	-0.08%
2019/11/01	0	0.00	2	39.00	39.00	-2	1,176	-0.17%
2019/10/31	5	39.18	2	39.35	39.40	3	1,193	0.25%
2019/10/30	8	39.05	16	39.07	39.00	-8	1,194	-0.67%
2019/10/29	0	0.00	0	37.90	38.00	0	1,178	0.00%
2019/10/28	0.4	37.75	0	0.00	37.75	0.4	1,180	0.03%
2019/10/25	0	37.90	0	0.00	37.90	0	1,195	0.00%
2019/10/24	2	37.75	0	0.00	38.00	2	1,196	0.17%
2019/10/23	1	37.40	0	0.00	37.20	1	1,187	0.08%
2019/10/22	2	37.75	0	0.00	37.60	2	1,176	0.17%
2019/10/18	10	37.43	1	37.50	37.45	9	1,182	0.76%
2019/10/17	11	37.15	0	0.00	37.15	11	1,189	0.92%
2019/10/16	2	37.25	1	37.20	37.15	1	1,218	0.08%
2019/10/15	3	37.43	0	0.00	37.35	3	1,243	0.24%
2019/10/09	0	0.00	1	38.00	37.65	-1	1,360	-0.07%
2019/10/07	0	0.00	3	37.50	37.55	-3	1,404	-0.21%
2019/10/04	1	37.30	1	37.60	37.35	0	1,439	0.00%
2019/10/01	1	37.65	1	37.50	37.50	0	1,487	0.00%
2019/09/27	2	37.50	1	37.35	37.30	1	1,499	0.07%
2019/09/26	2	37.85	5	37.97	37.65	-3	1,504	-0.20%
2019/09/25	1	37.95	0	0.00	37.85	1	1,511	0.07%
2019/09/24	1	38.25	0	0.00	38.35	1	1,520	0.07%
2019/09/20	0	0.00	1	38.30	38.15	-1	1,540	-0.06%
2019/09/19	1	38.10	0	0.00	38.10	1	1,561	0.06%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/17	4	38.16	0	0.00	38.10	4	1,570	0.25%
2019/09/16	4	38.60	0	0.00	38.70	4	1,586	0.25%
2019/09/12	0	0.00	1	38.80	38.80	-1	1,590	-0.06%
2019/09/11	0.5	38.50	0	0.00	38.55	0.5	1,607	0.03%
2019/09/09	0	0.00	1	38.55	38.40	-1	1,625	-0.06%
2019/09/06	1.5	38.80	1	38.80	38.80	0.5	1,669	0.03%
2019/09/05	1	38.90	2	39.13	38.90	-1	1,692	-0.06%
2019/09/04	2	38.80	0	0.00	38.85	2	1,693	0.12%
2019/09/03	6	38.75	0	0.00	38.70	6	1,700	0.35%
2019/09/02	3	39.18	2	39.50	39.50	1	1,684	0.06%
2019/08/30	0	0.00	2	38.40	38.45	-2	1,676	-0.12%
2019/08/28	1	37.70	0	0.00	37.55	1	1,673	0.06%
2019/08/12	2	38.18	0	0.00	38.10	2	1,971	0.10%
2019/08/08	12	37.11	5	37.20	37.50	7	2,002	0.35%
2019/08/07	10	37.80	0	0.00	37.15	10	2,036	0.49%
2019/08/06	0	0.00	1	37.90	38.10	-1	2,062	-0.05%
2019/08/05	0	0.00	1	38.30	38.30	-1	2,103	-0.05%
2019/08/02	13.3	38.29	0	0.00	38.20	13.3	2,142	0.62%
2019/08/01	5	39.41	0	0.00	39.35	5	2,173	0.23%
2019/07/31	17	40.26	2	40.15	40.25	15	2,162	0.69%
2019/07/30	1	43.15	4	43.20	42.05	-3	2,148	-0.14%
2019/07/26	2	41.55	0	0.00	41.55	2	2,292	0.09%
2019/07/19	2	41.98	1	41.65	41.80	1	2,469	0.04%
2019/07/17	5	43.45	0	0.00	43.10	5	2,467	0.20%
2019/07/12	2	46.98	21	46.75	46.90	-19	2,487	-0.77%
2019/07/10	4	45.36	1	45.40	45.30	3	2,469	0.12%
2019/07/04	1	45.15	0	0.00	45.90	1	2,481	0.04%
2019/07/02	0	0.00	12	44.63	44.75	-12	2,509	-0.48%
2019/07/01	0	0.00	22	44.23	44.25	-22	2,538	-0.87%
2019/06/28	12	43.55	20	43.35	43.40	-8	2,555	-0.31%
2019/06/27	0	0.00	5	43.45	43.50	-5	2,584	-0.19%
2019/06/19	0	0.00	2	42.08	42.05	-2	2,988	-0.07%
2019/06/18	2	41.80	0	0.00	41.55	2	3,005	0.07%
2019/06/11	0	0.00	1	40.55	40.75	-1	3,116	-0.03%
2019/06/05	0	0.00	1	40.70	40.40	-1	3,165	-0.03%
2019/06/04	0.1	40.30	0	0.00	40.30	0.1	3,160	0.00%
2019/06/03	0	0.00	1	40.00	40.00	-1	3,163	-0.03%
2019/05/28	24	40.12	2	40.10	39.80	22	3,162	0.70%
2019/05/27	3	39.93	3	40.03	40.10	0	3,174	0.00%
2019/05/24	2	40.28	3	40.77	39.95	-1	3,202	-0.03%
2019/05/23	1	39.80	0	0.00	39.95	1	3,172	0.03%
2019/05/22	10	39.00	0	0.00	39.30	10	3,205	0.31%
2019/05/21	13	38.12	0	0.00	38.30	13	3,203	0.41%
2019/05/20	4	39.08	2	38.65	38.80	2	3,191	0.06%
2019/05/17	12	38.83	2	38.75	38.75	10	3,189	0.31%
2019/05/16	2	39.80	0	0.00	39.80	2	3,169	0.06%
2019/05/15	2	40.18	2	40.10	40.05	0	3,164	0.00%
2019/05/14	12	38.83	2	38.80	39.05	10	3,231	0.31%
2019/05/13	2	39.15	42	39.20	39.30	-40	3,278	-1.22%
2019/05/10	2	40.45	2	41.00	40.20	0	3,308	0.00%
2019/05/09	2	41.40	2	42.25	40.75	0	3,420	0.00%
2019/05/07	11	43.02	2	43.30	42.95	9	3,407	0.26%
2019/05/06	3	43.37	2	43.00	43.00	1	3,382	0.03%
2019/05/03	2	44.50	0	0.00	44.35	2	3,378	0.06%
2019/05/02	5	45.10	3	44.20	44.55	2	3,335	0.06%
2019/04/24	0	0.00	2	48.75	48.70	-2	3,276	-0.06%
2019/04/23	30	48.88	1	48.90	48.85	29	3,266	0.89%
2019/04/22	0	0.00	1	50.10	49.70	-1	3,240	-0.03%
2019/04/19	5	50.07	0	0.00	50.00	5	3,215	0.16%
2019/04/18	1	49.40	2	49.03	48.90	-1	3,129	-0.03%
2019/04/17	1	48.65	0	0.00	49.10	1	3,104	0.03%
2019/04/12	8	48.13	0	0.00	48.05	8	3,106	0.26%
2019/04/11	2	48.85	5	48.92	48.55	-3	3,092	-0.10%
2019/04/09	5	49.46	21	49.63	49.70	-16	3,014	-0.53%
2019/04/03	0	0.00	1	48.95	48.90	-1	2,951	-0.03%
2019/03/29	1	48.35	1	48.35	48.60	0	2,832	0.00%
2019/03/28	5	49.87	13	49.23	48.60	-8	2,799	-0.29%
2019/03/27	0.1	48.35	1	47.85	48.50	-0.9	2,639	-0.03%
2019/03/26	9	47.88	3	47.17	47.50	6	2,626	0.23%
2019/03/25	0	0.00	0.6	46.50	46.10	-0.6	2,540	-0.02%
2019/03/22	22	46.60	0	0.00	46.85	22	2,536	0.87%
2019/03/21	0	0.00	6	47.33	47.20	-6	2,525	-0.24%
2019/03/20	30	46.25	0	0.00	47.20	30	2,527	1.19%
2019/03/18	0	0.00	1	45.70	45.90	-1	2,524	-0.04%
2019/03/15	3	46.20	8	46.39	45.90	-5	2,543	-0.20%
2019/03/14	2	46.40	0	0.00	46.50	2	2,588	0.08%
2019/03/13	6	45.75	0	0.00	45.40	6	2,565	0.23%
2019/03/12	6	46.20	0	0.00	46.00	6	2,561	0.23%
2019/03/07	0	0.00	1	45.70	45.80	-1	2,648	-0.04%
2019/03/06	0	0.00	1	45.85	46.00	-1	2,666	-0.04%
2019/03/05	0	0.00	0	46.10	46.10	0	2,699	0.00%
2019/02/27	1	46.55	0	0.00	46.40	1	2,674	0.04%
2019/02/26	0	0.00	1	46.30	46.50	-1	2,664	-0.04%
2019/02/25	7	47.63	1	46.85	46.85	6	2,635	0.23%
2019/02/22	1	47.40	0	0.00	47.50	1	2,600	0.04%
2019/02/21	0	0.00	1	46.65	46.80	-1	2,562	-0.04%
2019/02/20	1	45.60	1.3	45.47	45.35	-0.3	2,492	-0.01%
2019/02/19	1	45.85	0	0.00	45.30	1	2,469	0.04%
2019/02/18	2	45.90	2	45.35	45.35	0	2,453	0.00%
2019/02/14	3	46.93	2	46.55	46.80	1	2,468	0.04%
2019/02/13	0	46.75	13	46.89	46.90	-13	2,460	-0.53%
2019/02/12	13	46.18	17	46.67	45.30	-4	2,364	-0.17%
2019/02/11	4	45.76	3	46.15	45.70	1	2,291	0.04%
2019/01/30	4.3	44.81	3	44.93	45.50	1.3	2,228	0.06%
2019/01/29	7	42.97	8	43.54	43.80	-1	2,086	-0.05%
2019/01/28	8	43.08	0	0.00	43.00	8	2,042	0.39%
2019/01/24	1	42.75	1	42.50	42.70	0	2,083	0.00%
2019/01/23	1	43.10	10	42.82	43.00	-9	2,092	-0.43%
2019/01/22	1	42.20	1	41.85	41.60	0	2,078	0.00%
2019/01/17	0	0.00	1	40.70	40.60	-1	2,002	-0.05%
2019/01/11	0	0.00	1	39.55	39.60	-1	2,006	-0.05%
2019/01/08	0	0.00	2	39.35	39.30	-2	1,984	-0.10%
2019/01/07	2	39.65	2	39.80	39.80	0	1,983	0.00%
2019/01/04	0	0.00	1	38.05	39.25	-1	1,981	-0.05%
2019/01/02	4	38.60	0	0.00	38.55	4	2,031	0.20%
2018/12/28	0	0.00	6	38.42	38.05	-6	2,066	-0.29%
2018/12/27	0	0.00	2	38.95	38.30	-2	2,113	-0.09%
2018/12/21	1	38.20	0	0.00	38.00	1	2,244	0.04%
2018/12/20	3	37.68	0	0.00	37.60	3	2,240	0.13%
2018/12/19	5	38.76	1	38.30	38.30	4	2,253	0.18%
2018/12/18	5	39.35	0	0.00	39.30	5	2,254	0.22%
2018/12/14	1	40.75	1	40.65	40.65	0	2,319	0.00%
2018/12/13	7	41.07	0	0.00	41.10	7	2,323	0.30%
2018/12/12	0	0.00	10	41.26	41.85	-10	2,411	-0.41%
2018/12/11	6	40.51	0	0.00	40.20	6	2,521	0.24%
2018/12/10	5	41.63	3	41.95	41.25	2	2,549	0.08%
2018/12/07	1	43.25	7	42.76	43.10	-6	2,552	-0.24%
2018/12/06	5	40.15	1	40.85	40.90	4	2,542	0.16%
2018/12/05	5	40.30	0	0.00	40.15	5	2,631	0.19%
2018/12/04	1	42.00	0	0.00	41.20	1	2,664	0.04%
2018/12/03	1	41.60	0	0.00	42.00	1	2,716	0.04%
2018/11/30	0	0.00	1	40.10	40.10	-1	2,742	-0.04%
2018/11/29	1	40.05	0	0.00	40.20	1	2,794	0.04%
2018/11/28	1	39.40	0	0.00	39.60	1	2,934	0.03%
2018/11/23	2	40.18	0	0.00	40.25	2	3,339	0.06%
2018/11/20	10	40.70	0	0.00	40.25	10	3,861	0.26%
2018/11/19	1	41.05	0	0.00	41.05	1	3,885	0.03%
2018/11/16	13	41.05	0	0.00	41.00	13	3,916	0.33%
2018/11/13	5	40.00	0	0.00	40.30	5	4,022	0.12%
2018/11/05	2	44.00	2	43.40	43.40	0	4,150	0.00%
2018/11/02	0	0.00	0.6	44.00	44.00	-0.6	4,180	-0.01%
2018/11/01	10	43.20	0	0.00	43.00	10	4,212	0.24%
2018/10/31	10	43.00	0	0.00	42.50	10	4,270	0.23%
2018/10/30	4	45.98	8	45.10	44.00	-4	4,284	-0.09%
2018/10/24	0	0.00	1	46.30	46.35	-1	4,662	-0.02%
2018/10/22	1	48.85	2	49.50	49.50	-1	4,816	-0.02%
2018/10/18	3	46.95	1	46.50	46.55	2	5,040	0.04%
2018/10/11	0	0.00	1	46.60	46.40	-1	5,007	-0.02%
2018/10/08	0	0.00	2	49.90	49.10	-2	4,942	-0.04%
2018/10/05	12	50.35	10	51.60	50.50	2	4,929	0.04%
2018/10/04	6	53.00	6	51.80	53.00	0	4,928	0.00%
2018/10/02	4	53.30	0	0.00	52.80	4	4,960	0.08%
2018/10/01	7	55.01	12	54.79	53.80	-5	4,955	-0.10%
2018/09/27	2	52.50	0	0.00	52.60	2	4,873	0.04%
2018/09/21	3	54.73	5	54.92	54.00	-2	4,770	-0.04%
2018/09/20	0	0.00	1	55.50	56.50	-1	4,728	-0.02%
2018/09/18	0	0.00	4	55.30	55.30	-4	4,714	-0.08%
2018/09/17	10	55.44	14	55.86	56.30	-4	4,603	-0.09%
2018/09/13	0	0.00	4	54.23	54.00	-4	4,422	-0.09%
2018/09/12	1	55.30	11	54.77	55.50	-10	4,369	-0.23%
2018/09/11	12	54.53	1	54.30	54.40	11	4,296	0.26%
2018/09/10	2	51.90	23	52.37	52.40	-21	4,197	-0.50%
2018/09/07	3	54.23	11	54.61	53.80	-8	4,156	-0.19%
2018/09/06	11	54.60	10	53.59	53.50	1	4,068	0.02%
2018/09/05	6	56.80	3	55.97	56.50	3	3,991	0.08%
2018/09/04	29	57.62	31	57.56	58.20	-2	3,923	-0.05%
2018/09/03	6	54.30	22	55.51	54.30	-16	3,764	-0.43%
2018/08/31	24	57.11	21	56.98	57.70	3	3,706	0.08%
2018/08/30	34	57.39	19	57.66	57.80	15	3,653	0.41%
2018/08/29	29	55.06	16	54.56	55.10	13	3,366	0.39%
2018/08/28	34	53.41	70.8	54.10	55.00	-36.8	3,174	-1.16%
2018/08/27	2	50.60	0	0.00	50.00	2	2,879	0.07%
2018/08/24	0	0.00	1	48.90	49.15	-1	2,860	-0.03%
2018/08/23	0	0.00	11	50.21	50.30	-11	2,884	-0.38%
2018/08/22	1	50.20	12	50.44	50.50	-11	2,855	-0.39%
2018/08/21	12	49.27	2	49.45	49.60	10	2,794	0.36%
2018/08/20	1	48.20	0	0.00	48.00	1	2,757	0.04%
2018/08/17	0	0.00	0.2	49.30	49.30	-0.2	2,730	-0.01%
2018/08/15	0	0.00	1	50.50	50.80	-1	2,674	-0.04%
2018/08/14	1	50.20	0	0.00	51.20	1	2,647	0.04%
2018/08/13	1	48.90	5	49.00	49.00	-4	2,581	-0.15%
2018/08/10	0	0.00	5	49.60	49.50	-5	2,526	-0.20%
2018/08/08	0	0.00	2.2	50.21	50.60	-2.2	2,439	-0.09%
2018/08/07	0	0.00	12	49.65	51.00	-12	2,374	-0.51%
2018/08/06	8	48.94	5	49.74	48.70	3	2,275	0.13%
2018/08/03	16	50.29	3.8	50.44	50.50	12.2	2,205	0.55%
2018/08/02	5	50.46	12.3	49.88	50.00	-7.3	2,130	-0.34%
2018/08/01	12	48.04	12	47.94	48.80	0	1,961	0.00%
2018/07/31	1	47.35	9	47.57	47.60	-8	1,887	-0.42%
2018/07/30	0	0.00	12	47.16	46.50	-12	1,804	-0.67%
2018/07/27	6	45.99	0	0.00	47.00	6	1,751	0.34%
2018/07/26	11	45.02	18.5	44.70	45.15	-7.5	1,650	-0.45%
2018/07/25	16	44.31	39	43.40	43.00	-23	1,522	-1.51%
2018/07/23	5	40.65	2	40.70	40.80	3	1,457	0.21%
2018/07/20	5	40.00	2	40.55	40.55	3	1,489	0.20%
2018/07/19	5	40.05	0	0.00	40.15	5	1,486	0.34%
2018/07/13	7	40.11	9	41.10	41.00	-2	1,570	-0.13%
2018/07/12	1	38.90	0	0.00	40.20	1	1,593	0.06%
2018/07/11	2	42.00	1	41.95	42.15	1	1,558	0.06%
2018/07/09	0	0.00	4	41.55	42.00	-4	1,544	-0.26%
2018/07/03	10	41.50	1	41.60	41.75	9	1,623	0.55%
2018/06/29	0	0.00	1	42.20	42.55	-1	1,627	-0.06%
2018/06/28	1	42.70	0	0.00	42.25	1	1,600	0.06%
2018/06/27	1	42.35	13	42.64	42.65	-12	1,575	-0.76%
2018/06/26	3	40.77	0	0.00	41.30	3	1,532	0.20%
2018/06/20	12	40.65	0	0.00	40.60	12	1,549	0.77%
2018/06/19	0	0.00	13	41.50	41.20	-13	1,561	-0.83%
2018/06/14	3	42.20	0	0.00	42.05	3	1,546	0.19%
2018/06/13	6	42.48	0	0.00	42.55	6	1,572	0.38%
2018/06/11	1	43.45	1	43.15	43.05	0	1,625	0.00%
2018/06/08	1	43.00	1	42.90	43.00	0	1,649	0.00%
2018/06/07	8	43.18	1	43.20	42.80	7	1,721	0.41%
2018/06/06	1	41.30	0	0.00	41.80	1	1,675	0.06%
2018/06/05	5	41.80	0	0.00	41.60	5	1,734	0.29%
2018/06/01	0	0.00	0.2	41.10	41.15	-0.2	1,959	-0.01%
2018/05/31	2	41.38	5	40.83	41.40	-3	1,987	-0.15%
2018/05/29	0	0.00	2	39.90	39.80	-2	2,023	-0.10%
2018/05/25	0	0.00	2	39.70	39.70	-2	2,199	-0.09%
2018/05/24	0	0.00	1	39.15	39.65	-1	2,387	-0.04%
2018/05/23	0	0.00	1	39.00	38.85	-1	2,426	-0.04%
2018/05/22	0	0.00	5	39.10	39.00	-5	2,489	-0.20%
2018/05/21	0	0.00	0	38.95	39.10	0	2,543	0.00%
2018/05/17	7	39.10	1	39.15	39.20	6	2,749	0.22%
2018/05/15	1	38.70	0	0.00	38.90	1	2,989	0.03%
2018/05/14	3	39.08	0	0.00	38.85	3	3,242	0.09%
2018/05/11	1	39.00	1	39.35	39.70	0	3,519	0.00%
2018/05/10	5	38.70	0	0.00	38.70	5	3,719	0.13%
2018/05/09	5	37.75	0	0.00	37.65	5	3,787	0.13%
2018/05/07	1	38.70	0	0.00	39.10	1	3,967	0.03%
2018/04/30	0	0.00	1	39.65	39.65	-1	3,986	-0.03%
2018/04/27	5	39.98	10	40.20	39.60	-5	3,984	-0.13%
2018/04/26	20	43.08	11	42.70	41.35	9	3,953	0.23%
2018/04/25	1	42.90	0	0.00	43.45	1	3,972	0.03%
2018/04/20	2	45.03	1	44.95	44.60	1	3,955	0.03%
2018/04/19	1	46.20	11	45.67	45.80	-10	3,932	-0.25%
2018/04/18	0	0.00	1	45.30	45.35	-1	3,892	-0.03%
2018/04/16	2	44.55	1	44.45	44.30	1	3,842	0.03%
2018/04/13	7	44.72	0	0.00	44.60	7	3,838	0.18%
2018/04/12	0	0.00	2	45.10	45.40	-2	3,798	-0.05%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	0	0.00	5	43.55	43.10	-5	3,699	-0.14%
2018/03/29	0	43.30	0	0.00	43.30	0	3,693	0.00%
2018/03/28	0	43.65	1	43.80	43.70	-1	3,686	-0.03%
2018/03/27	3	43.50	3	43.55	43.65	0	3,675	0.00%
2018/03/26	6	42.05	8	42.29	42.90	-2	3,654	-0.05%
2018/03/22	1	44.20	0	0.00	43.50	1	3,600	0.03%
2018/03/21	2	44.30	0	0.00	44.10	2	3,578	0.06%
2018/03/20	1	44.45	0	0.00	44.35	1	3,575	0.03%
2018/03/19	0	0.00	1	45.20	44.75	-1	3,576	-0.03%
2018/03/16	4	44.53	1	45.50	45.75	3	3,554	0.08%
2018/03/13	9	44.98	3	45.03	44.80	6	3,440	0.17%
2018/03/12	10	43.20	11	43.35	43.55	-1	3,354	-0.03%
2018/03/09	1	43.80	69	43.50	43.40	-68	3,324	-2.05%
2018/03/08	0	0.00	4	45.60	44.50	-4	3,254	-0.12%
2018/03/07	9	45.71	15	45.77	45.95	-6	3,155	-0.19%
2018/03/06	2	44.00	1	43.75	43.90	1	3,008	0.03%
2018/03/05	0	0.00	1	43.15	43.50	-1	2,986	-0.03%
2018/03/02	3	42.93	1	42.85	42.85	2	2,944	0.07%
2018/03/01	2	44.40	27	44.55	44.20	-25	2,883	-0.87%
2018/02/27	21	45.01	11	45.20	44.85	10	2,831	0.35%
2018/02/26	36	43.88	15	44.22	45.00	21	2,694	0.78%
2018/02/23	0	0.00	10	42.50	42.55	-10	2,495	-0.40%
2018/02/22	22	42.60	3	42.25	42.20	19	2,445	0.78%
2018/02/21	6	41.92	1	41.90	41.95	5	2,388	0.21%
2018/02/12	21	41.89	12	41.37	41.30	9	2,330	0.39%
2018/02/09	21	41.87	13	41.86	42.20	8	2,255	0.35%
2018/02/08	28	41.39	59	41.74	42.35	-31	2,122	-1.46%
2018/02/07	33	42.76	5	42.16	41.35	28	2,024	1.38%
2018/02/06	38	42.11	55	41.04	40.50	-17	1,883	-0.90%
2018/02/05	39	42.84	28	42.50	43.70	11	1,626	0.68%
2018/02/02	33	40.56	22	40.67	41.90	11	1,332	0.83%
2018/02/01	3	38.75	6	38.78	38.90	-3	1,128	-0.27%
2018/01/31	27	38.36	2	38.58	38.30	25	1,051	2.38%
2018/01/30	0	0.00	2	36.58	36.95	-2	856	-0.23%
2018/01/29	0	0.00	2	36.45	36.70	-2	834	-0.24%
2018/01/26	2	36.00	0	0.00	36.20	2	798	0.25%
2018/01/23	1	35.95	9	35.75	35.90	-8	823	-0.97%
2018/01/22	2	35.60	0	0.00	35.70	2	820	0.24%
2018/01/19	1	36.30	0	0.00	36.00	1	825	0.12%
2018/01/17	4	35.30	0	0.00	35.30	4	766	0.52%
2018/01/11	1	34.90	0	0.00	34.95	1	743	0.13%
2018/01/08	4	34.80	0	0.00	34.75	4	735	0.54%
2018/01/04	0	0.00	6	34.91	34.75	-6	792	-0.76%
2018/01/02	9	34.49	0	0.00	34.50	9	772	1.17%