中鋼構 (2013)-凱基-高雄券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
59.2
漲跌
▲0.1
漲幅
+0.17%
成交量
122張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/05/07	2	60.10	0	0.00	60.20	2	488	0.41%
2024/04/30	2	61.70	0	0.00	61.80	2	480	0.42%
2024/04/26	1	61.90	0	0.00	61.70	1	477	0.21%
2024/04/25	1	62.60	2	63.00	62.30	-1	472	-0.21%
2024/04/23	3	63.63	3	64.70	63.60	0	464	0.00%
2024/04/22	3	64.10	3	63.07	62.10	0	453	0.00%
2024/04/19	3	64.10	5	65.20	63.10	-2	444	-0.45%
2024/04/18	4	65.83	6	65.38	65.60	-2	429	-0.47%
2024/04/15	0	0.00	0	61.70	61.60	0	378	-0.01%
2024/04/11	2	61.95	0	0.00	61.60	2	374	0.53%
2024/04/08	3	63.30	0.3	63.80	62.50	2.7	342	0.79%
2024/04/03	2	64.00	1.2	68.33	63.50	0.9	322	0.26%
2024/04/02	1	63.00	0	0.00	62.30	1	216	0.46%
2024/04/01	0	0.00	0.1	62.50	62.60	-0.1	216	-0.05%
2024/03/29	0	0.00	0.1	61.00	63.80	-0.1	225	-0.04%
2024/03/28	0	60.90	1.1	61.01	60.80	-1.1	211	-0.51%
2024/03/26	0	59.80	0	0.00	59.30	0	204	0.00%
2024/03/21	0	0.00	5	61.50	61.30	-5	202	-2.47%
2024/03/07	2	59.30	0	0.00	60.40	2	163	1.22%
2024/03/06	5	60.70	0	0.00	60.80	5	152	3.27%
2024/03/05	3.1	60.61	0	0.00	58.60	3.1	128	2.38%
2024/03/04	0	0.00	0.1	56.90	58.00	-0.1	94	-0.11%
2024/02/29	0	53.30	0	0.00	53.00	0	64	0.00%
2024/02/26	0	53.10	0	0.00	53.00	0	63	0.01%
2024/02/23	0	53.00	0	0.00	52.80	0	63	0.01%
2024/02/22	0	52.90	0	0.00	52.60	0	63	0.00%
2024/02/21	0	52.60	0	0.00	52.60	0	63	0.00%
2024/01/22	0	0.00	0	53.10	52.90	0	60	0.00%
2024/01/10	0	54.40	0	0.00	54.10	0	60	0.00%
2023/12/29	0	55.30	0	0.00	55.30	0	61	0.00%
2023/12/28	0	0.00	1	55.40	55.30	-1	61	-1.63%
2023/12/26	1	56.80	0.2	56.50	55.60	0.8	57	1.41%
2023/12/25	0	0.00	0	54.00	53.90	0	43	-0.02%
2023/12/19	0	0.00	1	54.10	54.00	-1	42	-2.36%
2023/12/18	1	54.60	0	0.00	54.30	1	41	2.39%
2023/11/28	0	53.00	0	0.00	53.50	0	33	0.00%
2023/10/23	0	53.00	0	0.00	51.20	0	58	0.00%
2023/10/02	0	0.00	2	53.75	54.10	-2	62	-3.22%
2023/09/19	0	0.00	0	56.50	55.80	0	71	0.00%
2023/09/18	1	55.80	0	0.00	55.60	1	72	1.38%
2023/09/15	0	58.60	0	0.00	55.40	0	73	0.05%
2023/09/13	1	55.30	0	0.00	55.30	1	74	1.34%
2023/09/05	0	0.00	0	56.50	55.80	0	83	-0.01%
2023/08/18	0	0.00	0	55.00	55.20	0	86	0.00%
2023/08/09	0	0.00	1	57.00	57.00	-1	87	-1.14%
2023/06/29	0.1	56.90	0	0.00	56.70	0.1	96	0.05%
2023/06/09	0	0.00	2	58.20	58.50	-2	120	-1.66%
2023/05/29	0	0.00	0	57.50	57.70	0	134	0.00%
2023/05/25	0	0.00	0	57.30	57.30	0	139	0.00%
2023/05/23	0	57.90	0	0.00	57.50	0	151	0.01%
2023/05/17	0	0.00	2	57.00	57.60	-2	157	-1.27%
2023/05/15	1	55.60	0	0.00	56.10	1	161	0.62%
2023/05/09	1	57.20	0	0.00	57.60	1	218	0.46%
2023/05/08	0	0.00	0	57.60	57.80	0	220	0.00%
2023/05/03	0	0.00	2	58.00	57.50	-2	228	-0.87%
2023/05/02	0	0.00	0	57.90	57.80	0	231	0.00%
2023/04/25	1	57.20	0	0.00	57.30	1	239	0.42%
2023/04/21	0	0.00	1	57.70	57.40	-1	242	-0.41%
2023/04/19	1	58.10	0	0.00	58.00	1	241	0.41%
2023/04/18	1	58.60	0	0.00	58.30	1	242	0.41%
2023/04/17	0	58.50	1	58.90	58.80	-1	243	-0.41%
2023/04/14	0	0.00	0	58.60	58.40	0	244	0.00%
2023/03/30	0	60.80	0	0.00	59.50	0	249	0.00%
2023/03/28	0	0.00	2	60.80	60.80	-2	243	-0.82%
2023/03/27	0	60.37	0	0.00	60.50	0	240	0.00%
2023/03/24	2	59.55	0	0.00	59.70	2	236	0.85%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	0	59.60	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.10	0	0.00	58.80	0	268	0.00%
2023/03/20	0.1	59.51	2	58.45	58.50	-1.9	277	-0.69%
2023/03/17	0	58.60	0	0.00	58.10	0	284	0.00%
2023/03/16	1	57.10	0	0.00	57.10	1	286	0.35%
2023/03/14	1	58.20	0	0.00	58.10	1	287	0.35%
2023/03/10	0.1	59.00	0	0.00	58.80	0.1	288	0.03%
2023/03/09	0.1	59.90	0	0.00	59.60	0.1	288	0.04%
2023/03/08	0.1	60.10	0	0.00	59.90	0.1	288	0.02%
2023/03/02	0	60.30	0	0.00	60.00	0	289	0.00%
2023/03/01	0	59.80	0	0.00	60.00	0	287	0.00%
2023/02/24	2	59.90	0	0.00	59.80	2	282	0.71%
2023/02/23	0	59.63	0	0.00	59.10	0	282	0.00%
2023/02/22	0	0.00	2	60.80	58.60	-2	282	-0.71%
2023/02/15	0	0.00	0	58.50	58.20	0	284	0.00%
2023/02/10	0	57.40	0	0.00	57.50	0	279	0.00%
2023/02/09	2	54.10	0	0.00	57.20	2	276	0.72%
2023/01/16	0	0.00	0	59.60	59.60	0	222	0.00%
2022/12/20	0	0.00	1	58.70	58.50	-1	278	-0.36%
2022/12/16	0	0.00	2	58.30	58.10	-2	284	-0.70%
2022/12/12	1	57.50	0	0.00	58.00	1	295	0.34%
2022/12/02	0	0.00	1	57.50	57.40	-1	272	-0.37%
2022/11/21	1	57.00	1	57.00	57.00	0	278	0.00%
2022/11/09	0	0.00	4	54.70	54.70	-4	276	-1.45%
2022/10/20	1	58.10	1	54.70	54.60	0	506	0.00%
2022/10/18	0	0.00	4	56.50	56.20	-4	468	-0.85%
2022/10/05	4	53.30	0	0.00	53.20	4	461	0.87%
2022/09/22	1	55.90	1	55.90	55.90	0	469	0.00%
2022/09/19	0	0.00	2	60.30	57.90	-2	470	-0.43%
2022/08/31	0	0.00	0.1	57.60	57.70	-0.1	529	-0.02%
2022/08/10	0	0.00	1	58.60	58.40	-1	1,164	-0.09%
2022/08/04	0	0.00	1	59.90	59.10	-1	1,164	-0.09%
2022/08/03	0	0.00	1	60.70	59.50	-1	1,156	-0.09%
2022/08/01	0	0.00	2	57.05	57.60	-2	1,068	-0.19%
2022/07/29	0	52.20	0	0.00	52.40	0	1,030	0.00%
2022/07/22	0	0.00	1	52.00	52.00	-1	1,573	-0.06%
2022/06/24	0	0.00	1	54.80	54.80	-1	1,881	-0.05%
2022/06/20	15	55.10	0	0.00	54.00	15	1,924	0.78%
2022/06/15	2	59.95	0	0.00	58.40	2	1,934	0.10%
2022/06/08	0	0.00	2	59.60	59.50	-2	1,946	-0.10%
2022/06/01	2	62.20	0	0.00	61.40	2	1,989	0.10%
2022/05/30	0	0.00	1	61.10	61.90	-1	1,974	-0.05%
2022/05/26	1	62.20	1	61.60	61.50	0	1,890	0.00%
2022/05/25	0	0.00	16	60.26	61.00	-16	1,815	-0.88%
2022/05/24	1	60.90	0	0.00	59.00	1	1,788	0.06%
2022/05/23	0	0.00	11	59.00	59.00	-11	1,709	-0.64%
2022/05/20	4	58.10	4	58.33	57.80	0	1,719	0.00%
2022/05/19	0	0.00	18	54.83	55.00	-18	1,685	-1.07%
2022/05/17	1	50.90	0	0.00	50.90	1	1,632	0.06%
2022/05/12	1	50.50	1	51.50	49.65	0	1,653	0.00%
2022/05/10	1	53.80	0	0.00	53.80	1	1,664	0.06%
2022/05/05	0	0.00	2	57.60	57.20	-2	1,685	-0.12%
2022/05/03	5	59.96	2	58.90	58.10	3	1,699	0.18%
2022/04/29	0	0.00	2	58.70	58.70	-2	1,632	-0.12%
2022/04/28	9	58.57	8	60.38	59.30	1	1,641	0.06%
2022/04/27	0	0.00	10	60.75	61.30	-10	1,297	-0.77%
2022/04/26	0	0.00	13	54.54	55.80	-13	1,186	-1.10%
2022/04/25	5	52.94	0	0.00	52.80	5	1,213	0.41%
2022/04/21	13	56.32	1	56.30	56.50	12	1,389	0.86%
2022/04/20	2	56.80	2	56.80	56.70	0	1,537	0.00%
2022/04/18	1	57.80	6	57.30	57.30	-5	1,607	-0.31%
2022/04/15	2	59.20	1	59.70	59.70	1	1,680	0.06%
2022/04/14	1	58.30	0	0.00	59.20	1	1,674	0.06%
2022/04/13	1	58.10	1	58.60	58.70	0	1,683	0.00%
2022/04/12	0	0.00	4	58.15	57.90	-4	1,701	-0.24%
2022/04/11	1	57.00	0	0.00	57.10	1	1,740	0.06%
2022/04/08	2	57.70	0	0.00	57.20	2	1,817	0.11%
2022/04/07	4	56.98	0	0.00	56.90	4	1,820	0.22%
2022/04/06	0	0.00	1	57.70	57.80	-1	1,830	-0.05%
2022/03/30	3	57.80	0	0.00	58.00	3	1,934	0.16%
2022/03/28	1	58.30	0	0.00	58.70	1	2,178	0.05%
2022/03/25	3	59.40	0	0.00	59.50	3	2,618	0.11%
2022/03/24	7	60.83	11	60.80	60.20	-4	2,979	-0.13%
2022/03/22	2	59.20	2	60.10	59.20	0	2,994	0.00%
2022/03/21	0	0.00	2.5	59.36	59.00	-2.5	2,977	-0.08%
2022/03/17	1	57.90	3	58.00	57.90	-2	2,999	-0.07%
2022/03/16	14	56.89	0	0.00	56.60	14	3,007	0.47%
2022/03/15	0.5	58.12	0	0.00	57.70	0.5	3,004	0.02%
2022/03/08	1	56.90	1	59.10	56.90	0	3,080	0.00%
2022/03/07	1	58.50	0	0.00	58.10	1	3,077	0.03%
2022/03/02	0	0.00	2	59.60	59.60	-2	3,230	-0.06%
2022/03/01	5	59.58	1	59.20	59.10	4	3,524	0.11%
2022/02/25	0	0.00	4	58.50	58.60	-4	3,594	-0.11%
2022/02/24	4	59.28	13	59.22	58.30	-9	3,607	-0.25%
2022/02/23	2	59.60	0	0.00	60.30	2	3,593	0.06%
2022/02/22	13	59.60	1	60.00	59.90	12	3,598	0.33%
2022/02/21	3	63.50	0	0.00	62.00	3	3,565	0.08%
2022/02/10	4	60.85	5	61.10	61.70	-1	3,578	-0.03%
2022/02/09	11	60.87	4	60.90	60.90	7	3,635	0.19%
2022/01/24	0	0.00	8	58.24	58.80	-8	3,636	-0.22%
2022/01/21	3	60.80	0	0.00	60.50	3	3,619	0.08%
2022/01/20	2	61.60	1	61.90	62.00	1	3,589	0.03%
2022/01/18	5	63.40	7	62.51	62.40	-2	3,557	-0.06%
2022/01/14	0	0.00	44	61.85	63.30	-44	3,574	-1.23%
2022/01/13	41	62.92	21	62.60	63.20	20	3,449	0.58%
2022/01/12	3	59.10	7	59.43	59.20	-4	3,324	-0.12%
2022/01/11	0	0.00	3	61.03	60.50	-3	3,330	-0.09%
2022/01/10	5	62.00	14	62.60	63.00	-9	3,298	-0.27%
2022/01/07	1	60.90	0	0.00	60.80	1	3,252	0.03%
2022/01/06	0	0.00	11	61.05	60.70	-11	3,277	-0.34%
2022/01/04	2	61.50	12	62.29	61.30	-10	3,333	-0.30%
2022/01/03	2	61.50	12	60.30	61.40	-10	3,374	-0.30%
2021/12/29	3	59.47	0	0.00	59.40	3	3,502	0.09%
2021/12/28	2	59.40	0	0.00	59.20	2	3,643	0.05%
2021/12/27	2	59.60	6	59.52	59.50	-4	3,854	-0.10%
2021/12/24	16	60.71	2	62.10	60.20	14	3,907	0.36%
2021/12/23	8	63.13	5	63.02	62.00	3	3,953	0.08%
2021/12/22	13	63.53	10	63.75	63.80	3	3,997	0.08%
2021/12/21	27	62.01	16	61.21	63.00	11	3,883	0.28%
2021/12/20	10	60.64	7	60.26	61.40	3	3,498	0.09%
2021/12/17	0	0.00	6	56.43	55.90	-6	3,262	-0.18%
2021/12/16	0	54.50	0	0.00	54.20	0	3,338	0.00%
2021/12/14	0	0.00	1	54.60	54.30	-1	3,888	-0.03%
2021/12/10	2	56.00	0	0.00	54.80	2	4,301	0.05%
2021/12/07	1	55.50	1	55.30	55.10	0	5,258	0.00%
2021/12/02	2	54.35	2	54.75	54.30	0	5,308	0.00%
2021/11/30	0	0.00	1	53.90	54.90	-1	5,425	-0.02%
2021/11/29	11	54.16	0	0.00	54.30	11	5,436	0.20%
2021/11/26	11	56.09	9.3	55.45	55.90	1.7	5,461	0.03%
2021/11/25	18	59.63	17	59.34	58.90	1	5,407	0.02%
2021/11/24	8	55.65	14	54.53	56.60	-6	5,206	-0.12%
2021/11/23	1	52.30	0	0.00	51.50	1	5,672	0.02%
2021/11/22	1	51.60	0	0.00	51.30	1	5,759	0.02%
2021/11/19	1.1	50.80	1	51.30	50.60	0.1	5,905	0.00%
2021/11/18	2.1	52.20	1.4	51.93	51.90	0.7	6,191	0.01%
2021/11/16	4.1	52.15	2	52.70	52.10	2.1	6,639	0.03%
2021/11/15	0	0.00	17	51.95	53.00	-17	6,955	-0.24%
2021/11/12	2	52.60	0	0.00	52.60	2	7,126	0.03%
2021/11/11	10	53.71	0	0.00	52.90	10	7,276	0.14%
2021/11/10	12.1	53.57	0	0.00	53.00	12.1	7,675	0.16%
2021/11/09	0.1	53.90	0	0.00	53.50	0.1	7,808	0.00%
2021/11/08	16	54.74	11	54.75	54.50	5	7,854	0.06%
2021/11/05	1.1	52.85	0	0.00	53.70	1.1	7,874	0.01%
2021/11/04	0	0.00	1	54.10	54.00	-1	7,889	-0.01%
2021/11/03	0	0.00	4	55.00	54.60	-4	7,947	-0.05%
2021/11/02	3	53.67	1	53.80	53.50	2	7,935	0.03%
2021/11/01	2	54.75	2	54.80	54.70	0	7,919	0.00%
2021/10/29	1.2	55.13	1	55.50	55.50	0.2	7,904	0.00%
2021/10/28	1	56.60	1	56.50	56.50	0	7,889	0.00%
2021/10/27	0.2	55.65	0	0.00	55.90	0.2	7,881	0.00%
2021/10/25	1	56.00	1	56.20	55.60	0	7,863	0.00%
2021/10/22	1.2	55.23	6	55.60	55.20	-4.8	7,829	-0.06%
2021/10/19	0	0.00	9	58.80	58.80	-9	7,725	-0.12%
2021/10/18	5	57.30	0	0.00	57.50	5	7,706	0.06%
2021/10/15	1.3	58.54	1	58.50	58.40	0.3	7,697	0.00%
2021/10/14	3	57.30	2	57.35	57.30	1	7,666	0.01%
2021/10/13	3	60.20	2	59.30	59.10	1	7,630	0.01%
2021/10/12	17	59.22	1	59.60	58.60	16	7,587	0.21%
2021/10/08	22	60.02	3	60.13	60.40	19	7,558	0.25%
2021/10/07	1	61.20	25	61.40	62.10	-24	7,491	-0.32%
2021/10/06	17	61.37	26	60.93	60.10	-9	7,421	-0.12%
2021/10/05	18	59.21	14	59.56	60.80	4	7,331	0.05%
2021/10/04	82	64.23	94	64.09	61.50	-12	7,187	-0.17%
2021/10/01	3	60.10	0	0.00	59.20	3	6,984	0.04%
2021/09/30	3	61.77	2	62.45	62.70	1	6,923	0.01%
2021/09/29	1	61.00	2	62.70	62.90	-1	6,843	-0.01%
2021/09/27	1	61.60	1	61.30	61.00	0	6,801	0.00%
2021/09/24	2	63.25	2	62.25	62.00	0	6,880	0.00%
2021/09/23	8	61.61	6	60.88	60.60	2	7,084	0.03%
2021/09/22	8.2	60.08	4	61.03	61.80	4.2	7,374	0.06%
2021/09/17	16	62.18	15	62.34	63.20	1	7,359	0.01%
2021/09/16	24	62.93	26	62.49	61.50	-2	6,999	-0.03%
2021/09/15	4	67.28	10	68.11	66.60	-6	6,814	-0.09%
2021/09/14	25	74.83	11	74.44	71.60	14	6,610	0.21%
2021/09/13	31	75.61	40	76.44	77.40	-9	6,078	-0.15%
2021/09/10	1	71.50	0	0.00	70.40	1	5,751	0.02%
2021/09/09	1	70.00	1	70.80	72.00	0	5,718	0.00%
2021/09/08	1	71.00	0	0.00	69.60	1	5,698	0.02%
2021/09/07	2	70.50	0	0.00	72.20	2	5,674	0.04%
2021/09/06	7	78.17	8	77.25	74.80	-1	5,623	-0.02%
2021/09/03	0	0.00	1	74.10	74.10	-1	5,522	-0.02%
2021/09/02	3	74.90	5	74.90	73.40	-2	5,496	-0.04%
2021/09/01	6	74.90	0	0.00	75.40	6	5,467	0.11%
2021/08/31	0	0.00	1	73.10	72.70	-1	5,413	-0.02%
2021/08/30	0	0.00	3.6	73.72	74.20	-3.6	5,399	-0.07%
2021/08/27	25	76.50	15	73.65	73.40	10	5,394	0.19%
2021/08/26	0	0.00	13	70.98	73.20	-13	4,850	-0.27%
2021/08/25	1	65.60	0	0.00	66.60	1	4,776	0.02%
2021/08/24	13	59.03	40	58.49	60.60	-27	4,641	-0.58%
2021/08/23	21	56.23	11	56.02	55.10	10	4,421	0.23%
2021/08/20	4	52.18	10	51.93	53.70	-6	4,285	-0.14%
2021/08/19	14	53.09	17	52.21	52.50	-3	4,075	-0.07%
2021/08/18	7	50.49	4	50.93	51.90	3	3,763	0.08%
2021/08/17	0	0.00	1	50.50	48.75	-1	3,588	-0.03%
2021/08/16	6	50.59	36.1	50.86	50.90	-30.1	3,431	-0.88%
2021/08/13	3	48.12	5.1	48.47	47.95	-2.1	2,999	-0.07%
2021/08/12	14	47.31	11	47.48	47.60	3	2,877	0.10%
2021/08/11	6	47.37	18	47.37	46.40	-12	2,896	-0.41%
2021/08/10	1	45.55	0	0.00	46.45	1	2,857	0.03%
2021/08/09	4	45.94	2.2	46.19	46.35	1.8	2,888	0.06%
2021/08/05	0	0.00	3	44.10	44.50	-3	2,929	-0.10%
2021/08/04	0	0.00	3	44.33	44.40	-3	3,034	-0.10%
2021/08/03	1	43.90	2	44.10	44.15	-1	3,149	-0.03%
2021/07/30	18	43.74	0	0.00	43.60	18	3,391	0.53%
2021/07/27	0.1	43.54	0	0.00	43.40	0.1	3,749	0.00%
2021/07/22	0.1	43.70	11	44.08	43.65	-10.9	4,094	-0.27%
2021/07/21	1	43.80	11	44.00	43.80	-10	4,146	-0.24%
2021/07/20	1	44.25	0	0.00	44.45	1	4,204	0.02%
2021/07/19	0	0.00	1	45.25	45.30	-1	4,298	-0.02%
2021/07/16	0.2	44.90	0	0.00	45.00	0.2	4,576	0.00%
2021/07/15	0	0.00	1	45.20	45.20	-1	4,649	-0.02%
2021/07/13	2	44.65	3	44.97	44.50	-1	5,117	-0.02%
2021/07/09	1	45.00	0	0.00	45.00	1	5,297	0.02%
2021/07/07	1	45.30	23	45.18	45.10	-22	5,582	-0.39%
2021/07/06	13	46.38	10	45.95	46.00	3	5,665	0.05%
2021/07/05	1	46.55	2	46.35	46.40	-1	5,898	-0.02%
2021/07/02	13	45.81	1	46.40	45.90	12	6,108	0.20%
2021/06/30	60	48.63	31	48.87	48.05	29	6,000	0.48%
2021/06/29	17	47.32	25	46.97	47.90	-8	5,699	-0.14%
2021/06/28	4	45.14	24	44.62	45.45	-20	5,302	-0.38%
2021/06/25	21	43.11	1	43.05	42.80	20	5,173	0.39%
2021/06/24	2	42.83	6	42.72	42.80	-4	5,229	-0.08%
2021/06/23	1	42.20	0	0.00	42.70	1	5,236	0.02%
2021/06/22	16	43.01	2	42.90	42.75	14	5,260	0.27%
2021/06/21	2	41.73	0	0.00	41.75	2	5,221	0.04%
2021/06/18	5	42.20	0	0.00	42.20	5	5,249	0.10%
2021/06/17	5	42.75	6	42.66	42.25	-1	5,278	-0.02%
2021/06/16	1	42.35	1	42.70	42.10	0	5,305	0.00%
2021/06/11	1	42.30	0	0.00	42.30	1	5,376	0.02%
2021/06/10	1	41.65	0	0.00	42.50	1	5,415	0.02%
2021/06/09	2	41.65	0	0.00	41.75	2	5,447	0.04%
2021/06/07	4	41.50	1	42.00	42.40	3	5,574	0.05%
2021/06/04	1	44.70	8	45.20	43.70	-7	5,616	-0.12%
2021/06/03	1	43.50	1	43.65	43.35	0	5,753	0.00%
2021/06/02	4	43.58	6	43.33	43.70	-2	5,863	-0.03%
2021/06/01	0	0.00	1	42.70	43.45	-1	6,185	-0.02%
2021/05/31	2	44.00	0	0.00	43.25	2	6,316	0.03%
2021/05/28	5	43.45	2	43.35	43.10	3	6,624	0.05%
2021/05/26	0	0.00	2	41.45	41.30	-2	6,844	-0.03%
2021/05/25	2	40.85	3	40.87	41.05	-1	6,834	-0.01%
2021/05/24	0	0.00	0.3	40.80	40.90	-0.3	6,834	0.00%
2021/05/21	1	40.30	2	40.00	40.75	-1	6,848	-0.01%
2021/05/20	1	41.05	1	41.65	40.05	0	6,852	0.00%
2021/05/19	8	41.26	6	41.30	41.35	2	6,830	0.03%
2021/05/18	0	0.00	3	39.38	39.45	-3	6,746	-0.04%
2021/05/17	0	0.00	2	35.65	35.90	-2	6,695	-0.03%
2021/05/14	9	38.78	10	39.91	39.35	-1	6,636	-0.02%
2021/05/13	6	39.69	2	40.65	39.65	4	6,581	0.06%
2021/05/12	23.5	42.56	1	41.60	41.55	22.5	6,510	0.35%
2021/05/11	1	45.90	3	48.30	45.90	-2	6,400	-0.03%
2021/05/10	29	48.11	24	47.85	48.20	5	6,281	0.08%
2021/05/07	10	46.20	4	46.80	46.60	6	6,147	0.10%
2021/05/06	15	48.54	1	48.00	48.50	14	6,038	0.23%
2021/05/05	3	46.68	23	47.98	47.50	-20	5,885	-0.34%
2021/05/04	12	44.83	3.4	46.93	45.00	8.6	5,763	0.15%
2021/05/03	17	50.35	13	49.48	48.50	4	5,669	0.07%
2021/04/29	5	47.20	16	48.31	48.55	-11	5,488	-0.20%
2021/04/28	12.5	46.85	2	46.93	46.95	10.5	5,382	0.20%
2021/04/27	3	47.43	14	48.18	47.55	-11	5,351	-0.21%
2021/04/26	4	48.16	1	48.15	48.15	3	5,293	0.06%
2021/04/23	5	47.59	22.1	47.47	47.45	-17.1	5,230	-0.33%
2021/04/22	31	52.38	18	50.71	49.00	13	5,142	0.25%
2021/04/21	7	48.76	2	49.30	49.15	5	4,854	0.10%
2021/04/20	26	48.87	4	48.65	49.50	22	4,781	0.46%
2021/04/19	6	49.92	28	50.39	51.00	-22	4,602	-0.48%
2021/04/16	6	46.68	2	46.45	46.45	4	4,316	0.09%
2021/04/15	2	45.10	0	0.00	45.15	2	4,144	0.05%
2021/04/14	7	46.14	29	46.10	45.10	-22	4,100	-0.54%
2021/04/13	8	45.08	1	45.75	45.25	7	3,883	0.18%
2021/04/12	7	45.10	5	45.43	45.65	2	3,834	0.05%
2021/04/09	73.1	44.63	37	44.67	44.85	36	3,734	0.97%
2021/04/08	6	44.34	6	45.60	46.90	0	3,482	0.00%
2021/04/07	1	42.55	10	42.46	42.65	-9	3,231	-0.28%
2021/04/06	3	42.38	32	42.03	42.45	-29	3,234	-0.90%
2021/04/01	5	41.96	20	42.00	41.95	-15	3,187	-0.47%
2021/03/31	1	41.70	5	41.94	41.90	-4	3,156	-0.13%
2021/03/30	0	0.00	1	42.20	41.95	-1	3,150	-0.03%
2021/03/29	9	41.88	10	41.89	42.00	-1	3,142	-0.03%
2021/03/26	2	40.85	0	0.00	41.25	2	3,183	0.06%
2021/03/24	2	40.90	2	40.85	40.80	0	3,215	0.00%
2021/03/23	2	41.30	0	0.00	41.20	2	3,180	0.06%
2021/03/22	1	41.60	12	41.54	41.70	-11	3,165	-0.35%
2021/03/19	0	0.00	2	41.80	41.60	-2	3,206	-0.06%
2021/03/18	0	0.00	6	41.80	41.80	-6	3,316	-0.18%
2021/03/17	3	41.32	2	41.60	41.80	1	3,299	0.03%
2021/03/16	1	41.95	23	42.05	41.75	-22	3,317	-0.66%
2021/03/15	6	42.23	0.2	42.20	42.20	5.8	3,278	0.18%
2021/03/12	14	42.23	0	0.00	42.00	14	3,244	0.43%
2021/03/11	24	42.46	8	42.81	42.70	16	3,194	0.50%
2021/03/10	15	41.90	19	42.07	43.00	-4	3,122	-0.13%
2021/03/09	10	42.53	12	43.36	42.50	-2	3,043	-0.07%
2021/03/08	76	40.36	3	40.52	41.40	73	2,815	2.59%
2021/03/05	27	41.16	10	40.81	41.00	17	2,707	0.63%
2021/03/04	11	39.16	49	38.95	39.40	-38	2,379	-1.60%
2021/03/03	14	38.87	12.2	38.76	38.75	1.8	2,235	0.08%
2021/03/02	2	38.00	3	38.00	38.00	-1	1,860	-0.05%
2021/02/26	4	34.49	36.1	34.49	34.55	-32.1	1,837	-1.75%
2021/02/24	0	0.00	1	32.20	31.15	-1	1,628	-0.06%
2021/02/23	5	31.85	11	31.80	31.75	-6	1,614	-0.37%
2021/02/22	5	31.00	0	0.00	31.35	5	1,593	0.31%
2021/02/19	10	30.00	0	0.00	30.25	10	1,567	0.64%
2021/02/18	1	30.00	14	30.10	30.10	-13	1,563	-0.83%
2021/02/17	3	29.20	0	0.00	29.30	3	1,564	0.19%
2021/01/28	2	28.60	5	28.80	28.80	-3	1,693	-0.18%
2021/01/27	1	28.65	0	0.00	28.75	1	1,756	0.06%
2021/01/26	2	28.90	0	0.00	28.75	2	1,775	0.11%
2021/01/25	2	28.80	0	0.00	28.95	2	1,780	0.11%
2021/01/22	0	0.00	2	28.30	28.45	-2	1,785	-0.11%
2021/01/21	2	28.00	0	0.00	27.95	2	1,785	0.11%
2021/01/20	1.1	28.35	5	28.85	28.10	-3.9	1,796	-0.22%
2021/01/19	2	29.55	0	0.00	29.40	2	1,775	0.11%
2021/01/15	1	30.00	0	0.00	29.55	1	1,768	0.06%
2021/01/12	1	30.90	2	30.80	30.85	-1	1,742	-0.06%
2021/01/11	0	0.00	1	31.55	31.60	-1	1,719	-0.06%
2021/01/08	0	0.00	30	32.10	32.15	-30	1,713	-1.75%
2021/01/07	0	0.00	5	32.50	32.45	-5	1,712	-0.29%
2021/01/06	0	0.00	1	32.65	32.35	-1	1,715	-0.06%
2021/01/05	1	33.20	0	0.00	33.00	1	1,697	0.06%
2020/12/29	1	32.70	2	33.20	32.45	-1	1,686	-0.06%
2020/12/28	5	32.60	0	0.00	32.55	5	1,645	0.30%
2020/12/24	1	32.90	0	0.00	32.85	1	1,633	0.06%
2020/12/22	32	35.01	0	0.00	33.10	32	1,645	1.94%
2020/12/21	2	34.38	19	33.81	34.50	-17	1,568	-1.08%
2020/12/17	0	0.00	3	32.97	33.05	-3	1,479	-0.20%
2020/12/16	10	33.13	0	0.00	33.05	10	1,485	0.67%
2020/12/15	80	33.67	81	32.74	32.80	-1	1,486	-0.07%
2020/12/14	7	33.74	7	33.72	34.10	0	1,440	0.00%
2020/12/10	4	32.34	2	32.38	31.80	2	1,357	0.15%
2020/12/08	1	31.00	0	0.00	31.00	1	1,856	0.05%
2020/12/04	1	31.35	0	0.00	31.50	1	2,009	0.05%
2020/12/02	1	31.85	0	0.00	31.65	1	2,352	0.04%
2020/12/01	0	0.00	4	32.20	32.15	-4	2,356	-0.17%
2020/11/27	0	0.00	3	32.15	32.10	-3	2,333	-0.13%
2020/11/26	2	31.75	2	32.13	32.10	0	2,335	0.00%
2020/11/25	2	31.95	15	32.32	31.80	-13	2,354	-0.55%
2020/11/24	0	31.20	1	31.25	31.15	-1	2,270	-0.04%
2020/11/17	1	30.80	0	0.00	30.80	1	2,289	0.04%
2020/11/11	0	0.00	1	31.75	31.75	-1	2,418	-0.04%
2020/11/09	0	0.00	2	31.18	31.05	-2	2,386	-0.08%
2020/11/05	1	30.60	0	0.00	31.00	1	2,412	0.04%
2020/11/04	2	31.28	6	31.18	31.10	-4	2,501	-0.16%
2020/11/02	0	0.00	3	29.45	29.50	-3	2,451	-0.12%
2020/10/29	2	29.48	0	0.00	29.65	2	2,492	0.08%
2020/10/28	3	30.22	1	30.15	29.90	2	2,542	0.08%
2020/10/21	4	29.40	0	0.00	29.65	4	2,534	0.16%
2020/10/15	1	30.25	0	0.00	30.25	1	2,579	0.04%
2020/10/13	4	30.44	0	0.00	30.35	4	2,620	0.15%
2020/10/06	3	30.10	0	0.00	30.50	3	2,650	0.11%
2020/09/24	0	0.00	1	28.75	28.80	-1	2,587	-0.04%
2020/09/18	1	31.90	14	31.63	31.40	-13	2,496	-0.52%
2020/09/17	11	31.34	2	31.50	31.25	9	2,468	0.36%
2020/09/16	9	31.10	3	31.27	31.30	6	2,436	0.25%
2020/09/15	3	31.65	0	0.00	31.55	3	2,401	0.12%
2020/09/14	10	32.12	6	33.24	32.30	4	2,372	0.17%
2020/09/11	48	34.12	47	34.04	32.50	1	2,214	0.05%
2020/09/10	3	31.55	4	31.94	31.70	-1	1,813	-0.06%
2020/09/09	6	31.38	13	31.63	32.15	-7	1,753	-0.40%
2020/09/08	6	31.93	1	30.85	30.85	5	1,636	0.31%
2020/09/07	6	31.15	17	30.03	31.60	-11	1,439	-0.76%
2020/09/04	1	28.70	5	28.75	28.75	-4	1,291	-0.31%
2020/09/03	0	0.00	2	29.00	29.00	-2	1,282	-0.16%
2020/09/02	2	28.53	0	0.00	28.60	2	1,301	0.15%
2020/09/01	1	28.50	1	28.70	28.45	0	1,303	0.00%
2020/08/31	0	0.00	5	28.77	28.85	-5	1,298	-0.39%
2020/08/28	10	28.05	0	0.00	28.20	10	1,278	0.78%
2020/08/27	2	28.20	0	0.00	28.20	2	1,271	0.16%
2020/08/26	0	0.00	2	28.25	28.35	-2	1,259	-0.16%
2020/08/25	2	28.45	2	28.30	28.40	0	1,252	0.00%
2020/08/24	2	28.75	2	28.35	28.45	0	1,242	0.00%
2020/08/21	6	28.50	0	0.00	28.50	6	1,249	0.48%
2020/08/20	2	28.00	8	28.13	27.80	-6	1,237	-0.48%
2020/08/19	0	0.00	1	28.80	28.75	-1	1,201	-0.08%
2020/08/18	8	29.75	14	29.61	29.10	-6	1,173	-0.51%
2020/08/17	0	0.00	10	29.12	29.30	-10	1,091	-0.92%
2020/08/13	2	28.00	0	0.00	27.90	2	1,055	0.19%
2020/08/11	3	28.50	1	28.20	28.00	2	1,063	0.19%
2020/08/10	16	28.91	20	28.55	29.00	-4	1,022	-0.39%
2020/08/07	1	27.30	7	27.03	27.30	-6	924	-0.65%
2020/08/06	0	0.00	3	27.13	26.95	-3	907	-0.33%
2020/08/05	0	0.00	5	27.70	27.30	-5	893	-0.56%
2020/08/04	0	0.00	5	27.35	27.15	-5	877	-0.57%
2020/08/03	17	26.74	42	26.50	26.55	-25	846	-2.95%
2020/07/31	2	25.10	5	25.33	25.10	-3	799	-0.38%
2020/07/30	5	25.94	1	25.95	25.30	4	841	0.48%
2020/07/29	2	25.15	0	0.00	25.40	2	859	0.23%
2020/07/28	6	24.60	0	0.00	24.55	6	847	0.71%
2020/07/27	2	25.20	0	0.00	25.20	2	840	0.24%
2020/07/24	1	25.65	0	0.00	25.55	1	835	0.12%
2020/07/22	6	26.58	4	26.95	26.40	2	808	0.25%
2020/07/21	3	25.72	10	25.60	25.70	-7	770	-0.91%
2020/07/17	26	27.21	25	27.34	26.75	1	739	0.14%
2020/07/15	0	0.00	20	26.50	26.45	-20	674	-2.97%
2020/07/14	10	25.70	0	0.00	25.70	10	620	1.61%
2020/07/13	0	0.00	17	26.01	25.90	-17	618	-2.75%
2020/07/10	11	25.65	0	0.00	26.00	11	613	1.79%
2020/07/06	8	25.71	0	0.00	25.70	8	590	1.36%
2020/07/03	10	25.70	18	25.71	25.65	-8	589	-1.36%
2020/06/30	0	0.00	3	25.50	25.45	-3	579	-0.52%
2020/06/29	8	25.22	0	0.00	25.40	8	579	1.38%
2020/06/23	0	0.00	2	25.55	25.65	-2	574	-0.35%
2020/06/22	3	25.90	2	25.95	25.55	1	573	0.17%
2020/06/19	8	25.88	0	0.00	25.70	8	572	1.40%
2020/06/18	0	0.00	1	25.30	25.30	-1	552	-0.18%
2020/06/16	1	24.85	6	25.15	25.00	-5	549	-0.91%
2020/06/15	2	24.80	0	0.00	24.55	2	556	0.36%
2020/06/12	6	24.30	0	0.00	24.55	6	557	1.08%
2020/06/11	1	25.30	6	25.40	24.90	-5	551	-0.91%
2020/06/10	13	25.81	6	25.95	25.70	7	544	1.28%
2020/06/09	7	26.23	2	26.45	26.00	5	559	0.89%
2020/06/08	10	25.27	0	0.00	25.25	10	528	1.89%
2020/06/05	0	0.00	1	24.85	25.15	-1	518	-0.19%
2020/06/04	5	25.04	4	25.03	25.00	1	516	0.19%
2020/06/03	1	24.55	0	0.00	24.55	1	497	0.20%
2020/05/29	3	24.30	0	0.00	24.55	3	486	0.62%
2020/05/28	1	24.45	17	24.87	24.35	-16	481	-3.32%
2020/05/27	2	24.25	0	0.00	24.30	2	464	0.43%
2020/05/25	6	24.05	0	0.00	24.10	6	463	1.29%
2020/05/22	5	24.16	0	0.00	24.20	5	462	1.08%
2020/05/21	4	24.35	2	24.40	24.20	2	459	0.43%
2020/05/20	3	24.15	1	24.45	24.15	2	455	0.44%
2020/05/19	1	25.20	5	24.41	24.40	-4	445	-0.90%
2020/05/18	0	0.00	6	24.70	24.85	-6	433	-1.38%
2020/05/14	19	24.08	0	0.00	23.75	19	406	4.67%
2020/05/07	3	24.00	0	0.00	24.30	3	368	0.81%
2020/05/06	0	0.00	5	24.59	24.35	-5	357	-1.40%
2020/05/05	1	21.70	1	21.80	23.00	0	306	0.00%
2020/05/04	0	0.00	2	21.00	20.95	-2	280	-0.71%
2020/04/17	0	0.00	1	21.25	21.05	-1	305	-0.33%
2020/04/15	2	21.35	0	0.00	21.25	2	303	0.66%
2020/04/14	0	0.00	10	20.49	21.10	-10	301	-3.32%
2020/04/10	1	20.95	0	0.00	20.95	1	296	0.34%
2020/04/09	4	20.95	0	0.00	20.65	4	297	1.35%
2020/04/01	0	0.00	2	19.30	19.50	-2	298	-0.67%
2020/03/31	0	0.00	2	19.25	19.25	-2	298	-0.67%
2020/03/30	5	19.05	3	19.15	19.45	2	299	0.67%
2020/03/27	10	19.65	0	0.00	19.50	10	300	3.33%
2020/03/26	2	19.40	0	0.00	19.45	2	297	0.67%
2020/03/25	2	19.20	0	0.00	19.20	2	293	0.68%
2020/03/20	3	17.40	0	0.00	17.60	3	284	1.05%
2020/03/16	0	0.00	1	19.45	19.30	-1	258	-0.39%
2020/03/13	1	19.25	0	0.00	19.25	1	252	0.40%
2020/03/12	0	0.00	2	21.88	21.15	-2	227	-0.88%
2020/03/11	5	22.80	0	0.00	22.55	5	212	2.35%
2020/03/10	1	22.60	0	0.00	22.85	1	211	0.47%
2020/02/20	5	24.15	3	24.10	24.10	2	192	1.04%
2020/02/19	1	24.20	8	24.34	24.15	-7	192	-3.64%
2020/02/18	0	0.00	2	23.70	23.65	-2	189	-1.05%
2020/02/17	0	0.00	1	23.85	23.80	-1	192	-0.52%
2020/02/10	3	23.45	0	0.00	23.40	3	206	1.45%
2020/02/07	2	23.65	0	0.00	23.60	2	238	0.84%
2020/02/06	8	23.79	0	0.00	23.80	8	247	3.24%
2020/01/30	0	0.00	6	23.35	23.20	-6	246	-2.43%
2020/01/17	0	0.00	1	24.95	24.80	-1	237	-0.42%
2020/01/15	0	0.00	5	24.95	24.85	-5	237	-2.11%
2020/01/13	2	25.35	0	0.00	25.10	2	234	0.85%
2020/01/10	2	24.78	5	24.75	24.85	-3	223	-1.34%
2020/01/09	1	24.65	0	0.00	24.65	1	224	0.45%
2020/01/06	0	0.00	5	24.95	24.90	-5	233	-2.14%
2020/01/03	1	25.25	0	0.00	25.15	1	237	0.42%
2020/01/02	2	25.25	0	0.00	25.20	2	237	0.84%
2019/12/24	10	24.80	0	0.00	24.80	10	338	2.96%
2019/12/23	0	0.00	3	24.75	24.80	-3	338	-0.89%
2019/12/13	3	24.40	0	0.00	24.35	3	370	0.81%
2019/12/04	0	0.00	11	24.34	24.35	-11	385	-2.85%
2019/12/03	3	24.38	0	0.00	24.35	3	394	0.76%
2019/12/02	2	24.45	0	0.00	24.35	2	393	0.51%
2019/11/29	1	24.55	0	0.00	24.45	1	394	0.25%
2019/11/28	12	24.61	0	0.00	24.55	12	395	3.03%
2019/11/26	2	24.75	0	0.00	24.65	2	397	0.50%
2019/11/22	2	24.43	0	0.00	24.40	2	395	0.51%
2019/11/06	1	25.85	12	25.58	25.25	-11	391	-2.81%
2019/11/05	12	24.97	2	24.45	25.00	10	360	2.77%
2019/11/04	0	0.00	1	24.30	24.30	-1	354	-0.28%
2019/10/18	2	25.15	0	0.00	25.00	2	371	0.54%
2019/10/03	0	0.00	8	25.85	26.00	-8	379	-2.11%
2019/10/02	5	26.30	2	26.65	26.40	3	370	0.81%
2019/09/26	1	25.05	0	0.00	24.90	1	273	0.37%
2019/09/19	0	0.00	1	25.40	25.40	-1	271	-0.37%
2019/09/18	0	0.00	3	25.60	25.40	-3	260	-1.15%
2019/09/06	2	25.15	1	25.00	25.05	1	244	0.41%
2019/09/05	10	24.75	0	0.00	24.85	10	232	4.30%
2019/09/02	0	0.00	1	23.85	23.85	-1	225	-0.44%
2019/08/15	0	0.00	1	23.05	23.10	-1	241	-0.41%
2019/07/22	0	0.00	1	25.00	25.00	-1	292	-0.34%
2019/07/17	1	25.35	0	0.00	25.20	1	299	0.33%
2019/07/16	1	25.10	0	0.00	25.00	1	292	0.34%
2019/07/03	0	0.00	1	25.40	25.40	-1	343	-0.29%
2019/06/27	1	25.75	0	0.00	25.75	1	355	0.28%
2019/06/18	3	25.90	0	0.00	25.60	3	443	0.68%
2019/06/11	1	25.60	0	0.00	25.75	1	552	0.18%
2019/06/05	0	0.00	1	26.40	26.00	-1	556	-0.18%
2019/05/21	0	0.00	9	25.70	25.60	-9	665	-1.35%
2019/05/15	0	0.00	1	25.00	24.95	-1	783	-0.13%
2019/05/10	1	25.60	0	0.00	25.50	1	815	0.12%
2019/05/08	0	0.00	50	26.50	26.30	-50	828	-6.04%
2019/05/02	10	26.75	1	26.95	26.60	9	910	0.99%
2019/04/30	5	26.40	0	0.00	26.35	5	902	0.55%
2019/04/25	1	26.50	2	26.55	26.50	-1	915	-0.11%
2019/04/24	0	0.00	4	26.55	26.45	-4	919	-0.44%
2019/04/18	0	0.00	1	27.10	27.10	-1	953	-0.10%
2019/04/08	1	26.75	0	0.00	26.75	1	990	0.10%
2019/04/03	1	26.55	0	0.00	26.60	1	1,001	0.10%
2019/04/02	0	0.00	1	26.65	26.50	-1	1,016	-0.10%
2019/03/29	1	26.45	0	0.00	26.40	1	1,204	0.08%
2019/03/28	3	26.50	30	26.48	26.40	-27	1,211	-2.23%
2019/03/26	2	26.63	0	0.00	26.60	2	1,257	0.16%
2019/03/22	1	27.30	0	0.00	26.95	1	1,244	0.08%
2019/03/21	0	0.00	1	27.80	27.40	-1	1,233	-0.08%
2019/03/20	0	0.00	7	27.85	27.25	-7	1,202	-0.58%
2019/02/26	0	0.00	3	26.80	26.75	-3	1,277	-0.23%
2019/02/22	1	26.65	0	0.00	26.60	1	1,281	0.08%
2019/02/21	2	26.95	0	0.00	26.80	2	1,274	0.16%
2019/02/20	1	27.40	0	0.00	27.40	1	1,250	0.08%
2019/02/19	3	28.15	4	27.65	27.80	-1	1,228	-0.08%
2019/02/14	1	26.50	0	0.00	26.60	1	1,222	0.08%
2019/02/13	1	26.60	0	0.00	26.55	1	1,236	0.08%
2019/01/29	0	0.00	1	27.00	27.00	-1	1,236	-0.08%
2019/01/28	1	26.35	0	0.00	26.35	1	1,241	0.08%
2019/01/24	0	0.00	2	26.65	26.80	-2	1,282	-0.16%
2019/01/22	1	25.60	0	0.00	25.70	1	1,233	0.08%
2019/01/21	0	0.00	4	25.40	25.55	-4	1,242	-0.32%
2019/01/18	2	26.30	0	0.00	26.25	2	1,252	0.16%
2019/01/17	2	26.73	0	0.00	26.25	2	1,286	0.16%
2019/01/16	1	26.65	1	26.55	26.60	0	1,313	0.00%
2019/01/14	0	0.00	1	26.80	26.30	-1	1,344	-0.07%
2019/01/10	0	0.00	1	26.40	26.65	-1	1,388	-0.07%
2019/01/07	1	25.55	0	0.00	25.55	1	1,440	0.07%
2019/01/04	2	25.20	0	0.00	25.25	2	1,486	0.13%
2019/01/03	0	0.00	1	25.50	25.65	-1	1,557	-0.06%
2019/01/02	1	25.80	0	0.00	25.80	1	1,603	0.06%
2018/12/28	0	0.00	1	26.70	26.35	-1	1,655	-0.06%
2018/12/26	1	26.10	0	0.00	26.00	1	1,791	0.06%
2018/12/25	1	26.70	0	0.00	26.60	1	1,924	0.05%
2018/12/24	5	28.21	0	0.00	27.40	5	1,969	0.25%
2018/12/22	0	0.00	4	27.45	27.70	-4	2,010	-0.20%
2018/12/20	1	26.15	4	26.40	26.10	-3	2,275	-0.13%
2018/12/10	0	0.00	2	25.35	25.35	-2	4,155	-0.05%
2018/12/04	4	26.25	0	0.00	26.10	4	4,991	0.08%
2018/11/28	1	25.80	0	0.00	26.00	1	5,154	0.02%
2018/11/27	2	26.10	0	0.00	25.85	2	5,151	0.04%
2018/11/26	1	26.75	0	0.00	26.45	1	5,143	0.02%
2018/11/23	1	27.10	0	0.00	26.70	1	5,140	0.02%
2018/11/21	1	27.50	0	0.00	27.20	1	5,151	0.02%
2018/11/20	0	0.00	6	27.40	27.40	-6	5,197	-0.12%
2018/11/19	1	27.75	0	0.00	27.50	1	5,451	0.02%
2018/11/16	2	27.75	0	0.00	27.50	2	5,490	0.04%
2018/11/14	2	28.33	2	28.88	28.00	0	5,475	0.00%
2018/11/07	0	0.00	1	27.10	26.90	-1	5,373	-0.02%
2018/10/30	2	25.23	7	25.43	25.50	-5	5,298	-0.09%
2018/10/26	3	25.98	1	26.10	25.10	2	5,283	0.04%
2018/10/17	1	28.30	1	28.00	28.00	0	5,240	0.00%
2018/10/16	1	28.70	0	0.00	28.65	1	5,216	0.02%
2018/10/12	2	28.90	2	28.35	28.90	0	5,187	0.00%
2018/10/11	3	28.70	1	29.05	28.15	2	5,151	0.04%
2018/10/09	0	0.00	1	31.25	31.25	-1	5,095	-0.02%
2018/10/08	2	31.30	1	31.70	31.50	1	5,103	0.02%
2018/10/05	2	31.05	2	31.38	30.70	0	5,050	0.00%
2018/10/04	1	32.50	10	32.00	32.45	-9	4,964	-0.18%
2018/10/03	8	32.56	0	0.00	32.00	8	4,945	0.16%
2018/10/01	1	33.70	1	34.20	33.70	0	4,780	0.00%
2018/09/28	56	35.12	3	35.80	33.95	53	4,671	1.13%
2018/09/27	14	35.16	11	35.38	35.40	3	4,499	0.07%
2018/09/26	28	35.70	27	35.74	36.10	1	4,349	0.02%
2018/09/25	26	35.52	31	34.22	34.60	-5	4,034	-0.12%
2018/09/21	16	33.86	8	33.65	33.45	8	3,571	0.22%
2018/09/20	1	32.60	3	32.65	32.75	-2	3,398	-0.06%
2018/09/19	32	33.35	31	32.93	32.50	1	3,343	0.03%
2018/09/18	0	0.00	5	31.76	31.30	-5	3,358	-0.15%
2018/09/17	11	32.93	25	32.29	32.35	-14	3,306	-0.42%
2018/09/14	13	31.80	8	31.68	31.80	5	3,240	0.15%
2018/09/13	47	32.67	69	32.55	32.60	-22	3,161	-0.70%
2018/09/12	51	30.74	22	31.09	31.60	29	3,062	0.95%
2018/09/07	2	29.15	2	28.83	28.40	0	3,528	0.00%
2018/08/30	5	28.80	15	28.35	28.25	-10	3,507	-0.29%
2018/08/24	5	28.90	6	28.58	28.65	-1	3,623	-0.03%
2018/08/13	1	26.15	1	25.60	25.60	0	3,538	0.00%
2018/08/07	1	27.85	0	0.00	27.75	1	3,683	0.03%
2018/08/01	0	0.00	3	28.10	28.05	-3	4,348	-0.07%
2018/07/30	30	28.95	30	28.79	28.15	0	4,411	0.00%
2018/07/17	10	30.20	11	29.77	29.00	-1	5,258	-0.02%
2018/07/16	21	29.94	20	29.45	29.45	1	5,258	0.02%
2018/07/11	10	29.35	10	29.22	28.45	0	5,258	0.00%
2018/07/10	0	0.00	3	29.20	28.85	-3	5,246	-0.06%
2018/07/09	0	0.00	3	28.12	28.70	-3	5,271	-0.06%
2018/07/06	2	27.85	0	0.00	27.90	2	5,327	0.04%
2018/07/04	0	0.00	5	28.70	28.80	-5	5,719	-0.09%
2018/06/28	0	0.00	7	30.11	30.00	-7	6,147	-0.11%
2018/06/27	26	30.79	51	31.07	30.00	-25	6,209	-0.40%
2018/06/26	4	29.10	0	0.00	29.40	4	6,028	0.07%
2018/06/25	20	32.08	20	31.33	29.80	0	5,979	0.00%
2018/06/22	2	30.60	1	31.25	30.65	1	5,874	0.02%
2018/06/21	34	34.22	65	33.82	32.55	-31	5,762	-0.54%
2018/06/20	84	32.97	89	32.16	33.50	-5	5,433	-0.09%
2018/06/19	41	30.76	11	30.61	31.65	30	4,922	0.61%
2018/06/15	0	0.00	76	30.18	28.80	-76	4,753	-1.60%
2018/06/14	5	31.00	2	31.00	31.00	3	4,518	0.07%
2018/06/13	70	27.07	9	27.38	28.20	61	4,452	1.37%
2018/06/12	0	0.00	1	26.00	25.65	-1	4,321	-0.02%
2018/06/11	1	25.65	0	0.00	25.70	1	4,305	0.02%
2018/06/08	5	25.81	0	0.00	25.80	5	4,291	0.12%
2018/06/07	2	26.03	7	26.14	25.85	-5	4,274	-0.12%
2018/06/06	1	26.35	1	26.40	26.10	0	4,259	0.00%
2018/06/05	3	26.13	2	26.10	26.00	1	4,232	0.02%
2018/06/04	5	26.81	3	27.23	26.60	2	4,209	0.05%
2018/06/01	3	26.85	5	25.30	26.65	-2	4,125	-0.05%
2018/05/31	1	25.30	0	0.00	24.95	1	4,041	0.02%
2018/05/29	1	25.30	15	25.09	25.30	-14	4,028	-0.35%
2018/05/28	1	24.80	3	24.75	24.65	-2	4,038	-0.05%
2018/05/24	0	0.00	10	25.90	26.05	-10	4,022	-0.25%
2018/05/15	10	28.60	10	28.55	27.70	0	4,006	0.00%
2018/05/14	0	0.00	1	27.40	27.30	-1	3,917	-0.03%
2018/05/11	13	29.03	25	28.53	27.95	-12	3,874	-0.31%
2018/05/10	8	29.14	16	28.09	27.55	-8	3,717	-0.22%
2018/05/09	6	27.76	3	28.22	29.15	3	3,445	0.09%
2018/05/08	2	26.58	0	0.00	26.50	2	3,292	0.06%
2018/05/07	0	0.00	10	27.75	27.60	-10	3,261	-0.31%
2018/05/04	0	0.00	1	28.15	27.25	-1	3,217	-0.03%
2018/05/03	2	27.43	4	28.10	28.00	-2	3,167	-0.06%
2018/05/02	2	27.75	5	27.80	27.55	-3	3,029	-0.10%
2018/04/30	21	32.47	22	31.96	30.60	-1	2,850	-0.04%
2018/04/27	3	31.50	3	31.95	32.00	0	2,698	0.00%
2018/04/26	25	33.38	1	33.40	32.95	24	2,531	0.95%
2018/04/13	0	0.00	17	38.53	36.55	-17	2,495	-0.68%
2018/04/12	0	0.00	1	39.50	38.90	-1	2,450	-0.04%
2018/04/11	32	37.27	110	37.51	39.45	-78	2,378	-3.28%	大賣/
2018/04/10	9	38.39	11	39.10	35.90	-2	2,177	-0.09%
2018/04/09	21	37.05	31	36.98	38.00	-10	1,938	-0.52%
2018/04/03	22	34.55	47	34.54	34.55	-25	1,751	-1.43%
2018/03/31	10	28.60	3	28.60	28.60	7	1,397	0.50%
2018/03/30	0	0.00	3	25.20	26.00	-3	1,356	-0.22%
2018/03/29	11	23.59	1	22.50	23.65	10	1,229	0.81%
2018/03/28	0	0.00	3	21.97	21.50	-3	1,140	-0.26%
2018/03/27	0	0.00	2	21.35	21.55	-2	1,124	-0.18%
2018/03/26	1	20.40	0	0.00	20.30	1	1,103	0.09%
2018/03/23	2	20.38	0	0.00	20.50	2	1,098	0.18%
2018/03/22	1	21.00	0	0.00	20.95	1	1,093	0.09%
2018/03/19	2	21.10	0	0.00	21.05	2	1,087	0.18%
2018/03/14	2	21.40	0	0.00	21.40	2	1,080	0.19%
2018/03/06	1	21.35	0	0.00	21.30	1	1,065	0.09%
2018/03/01	1	23.40	2	23.08	22.80	-1	1,030	-0.10%
2018/02/26	2	22.55	2	22.60	22.40	0	962	0.00%
2018/02/21	0	0.00	5	21.35	21.50	-5	903	-0.55%
2018/02/12	1	21.35	1	21.25	21.20	0	893	0.00%
2018/02/09	1	20.60	2	21.20	21.75	-1	878	-0.11%
2018/02/08	53	23.01	78	22.78	22.30	-25	855	-2.92%
2018/02/07	21	21.75	2	21.68	21.90	19	748	2.54%
2018/02/06	1	20.00	4	21.10	19.95	-3	722	-0.42%
2018/02/05	7	21.78	2	21.95	21.60	5	701	0.71%
2018/02/02	1	22.00	3	22.02	21.85	-2	687	-0.29%
2018/02/01	1	21.40	0	0.00	21.10	1	664	0.15%
2018/01/31	0	0.00	1	21.75	21.55	-1	656	-0.15%
2018/01/30	2	21.30	0	0.00	21.25	2	628	0.32%
2018/01/29	2	21.70	0	0.00	21.50	2	623	0.32%
2018/01/26	1	21.80	0	0.00	21.75	1	616	0.16%
2018/01/25	1	22.30	0	0.00	22.20	1	609	0.16%
2018/01/22	0	0.00	1	23.20	22.35	-1	582	-0.17%
2018/01/19	1	22.50	0	0.00	22.70	1	566	0.18%
2018/01/18	1	22.30	0	0.00	22.60	1	541	0.18%
2018/01/17	10	23.84	11	23.49	23.00	-1	509	-0.20%
2018/01/16	1	22.45	0	0.00	22.30	1	432	0.23%
2018/01/15	1	22.80	10	24.60	22.35	-9	401	-2.24%
2018/01/12	12	23.83	19	23.77	23.95	-7	312	-2.24%
2018/01/11	0	0.00	8	21.14	21.80	-8	169	-4.73%
2018/01/08	0	0.00	2	20.30	20.05	-2	120	-1.66%
2018/01/04	1	19.60	0	0.00	19.65	1	108	0.92%
2018/01/02	0	0.00	1	20.00	19.85	-1	106	-0.94%