中天 (4128)-凱基-彰化券商分點個股進出

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

中天

(4128)

可現股當沖

股價
42.40
漲跌
▲0.20
漲幅
+0.47%
成交量
997張
產業
上櫃生技醫療類股
483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

中天 (4128)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/05/03	0	0.00	3.6	42.67	42.40	-3.6	1,672	-0.21%
2024/04/30	0	41.65	0	0.00	41.80	0	1,681	0.00%
2024/04/26	2	40.78	0	0.00	40.80	2	1,684	0.12%
2024/04/25	0.1	41.00	0	0.00	40.75	0.1	1,686	0.01%
2024/04/24	1.1	41.01	0	0.00	41.10	1.1	1,690	0.06%
2024/04/22	1	41.30	0	0.00	40.30	1	1,691	0.06%
2024/04/19	1	40.00	0	0.00	39.60	1	1,665	0.06%
2024/04/18	0	40.75	0.4	41.50	41.85	-0.4	1,626	-0.02%
2024/04/17	1	41.70	0	0.00	41.50	1	1,606	0.06%
2024/04/16	0	42.25	0	0.00	41.65	0	1,600	0.00%
2024/04/15	1	44.10	0	0.00	43.65	1	1,576	0.06%
2024/04/11	0	0.00	1.2	45.56	45.30	-1.2	1,554	-0.08%
2024/04/08	3	45.17	1	45.00	45.10	2	1,565	0.13%
2024/04/03	0	0.00	0.2	44.65	44.80	-0.2	1,551	-0.01%
2024/04/01	1	44.75	0	0.00	44.75	1	1,577	0.06%
2024/03/27	0	0.00	0.2	45.10	44.80	-0.2	1,573	-0.01%
2024/03/25	1.1	44.62	0	0.00	44.80	1.1	1,558	0.07%
2024/03/20	0	43.65	0	0.00	43.40	0	1,553	0.00%
2024/03/19	0	0.00	0	43.40	43.05	0	1,547	0.00%
2024/03/18	2	43.26	0	0.00	43.25	2	1,543	0.13%
2024/03/15	1	44.00	0	0.00	43.90	1	1,535	0.07%
2024/03/14	0	0.00	3	45.05	44.45	-3	1,528	-0.20%
2024/03/11	0.1	45.10	0	0.00	45.20	0.1	1,497	0.00%
2024/03/08	5.2	47.12	0	0.00	45.50	5.2	1,514	0.34%
2024/03/07	5	45.74	7	47.84	48.85	-2	1,426	-0.14%
2024/03/06	1	44.55	0	0.00	44.50	1	1,259	0.08%
2024/03/05	2	44.93	0	0.00	44.90	2	1,257	0.16%
2024/02/29	2	46.00	1	46.30	46.45	1	1,334	0.07%
2024/02/27	0	0.00	0.6	46.50	46.25	-0.6	1,347	-0.04%
2024/02/19	0	0.00	1	47.00	47.05	-1	1,580	-0.06%
2024/02/16	0	0.00	1	46.30	46.90	-1	1,643	-0.06%
2024/02/15	2	45.13	13	44.99	45.35	-11	1,788	-0.61%
2024/01/31	0	46.73	1	46.85	46.45	-1	3,603	-0.03%
2024/01/30	2	46.70	0	0.00	46.60	2	3,816	0.05%
2024/01/25	0	47.83	0	0.00	47.60	0	3,832	0.00%
2024/01/24	1	48.45	0	0.00	48.00	1	3,840	0.03%
2024/01/22	3	47.98	2	48.43	48.40	1	3,919	0.03%
2024/01/19	0	0.00	4	47.09	47.10	-4	4,006	-0.10%
2024/01/17	2	46.98	1	48.10	46.95	1	4,107	0.02%
2024/01/16	2	48.00	0	0.00	48.00	2	4,168	0.05%
2024/01/11	0	0.00	0.4	48.90	48.80	-0.4	4,537	-0.01%
2024/01/10	4	48.58	0	0.00	48.90	4	4,536	0.09%
2024/01/09	0	49.12	0	0.00	48.65	0	4,531	0.00%
2024/01/08	0	49.65	0	0.00	49.30	0	4,532	0.00%
2024/01/05	0	0.00	3	49.68	50.00	-3	4,529	-0.07%
2024/01/04	5	50.30	6	50.03	49.50	-1	4,527	-0.02%
2024/01/02	0	0.00	2	50.20	50.20	-2	4,494	-0.04%
2023/12/29	0	0.00	1	50.50	50.50	-1	4,493	-0.02%
2023/12/28	2	50.50	3	50.50	50.30	-1	4,494	-0.02%
2023/12/27	3	51.60	0	0.00	50.70	3	4,486	0.07%
2023/12/26	0	0.00	6	50.67	50.80	-6	4,461	-0.13%
2023/12/25	0.1	50.20	1	50.00	49.85	-0.9	4,440	-0.02%
2023/12/22	1	50.10	0	0.00	50.40	1	4,433	0.02%
2023/12/20	3	49.80	0	0.00	49.60	3	4,433	0.07%
2023/12/19	2	49.48	0	0.00	49.50	2	4,415	0.05%
2023/12/15	3	50.43	0	0.00	50.60	3	4,394	0.07%
2023/12/14	5	50.40	0	0.00	50.20	5	4,406	0.11%
2023/12/08	1	50.50	0	0.00	50.40	1	4,416	0.02%
2023/12/06	0	51.20	4	50.50	50.60	-4	4,406	-0.09%
2023/12/05	0	0.00	6	51.28	50.90	-6	4,385	-0.14%
2023/12/04	0	52.10	3	52.50	52.20	-3	4,351	-0.07%
2023/11/29	5	52.00	0	0.00	52.50	5	4,312	0.12%
2023/11/28	2.1	52.12	1	52.20	52.00	1.1	4,306	0.03%
2023/11/27	3	53.47	7.1	53.17	52.50	-4.1	4,301	-0.10%
2023/11/24	6	52.47	0	0.00	52.50	6	4,254	0.14%
2023/11/22	3.1	52.56	1.4	52.42	51.60	1.6	4,203	0.04%
2023/11/21	2	51.65	2	51.60	52.00	0	4,163	0.00%
2023/11/20	0	0.00	1	52.10	51.70	-1	4,131	-0.02%
2023/11/17	3	51.50	1	51.60	51.40	2	4,111	0.05%
2023/11/16	7	52.94	0	0.00	52.10	7	4,060	0.17%
2023/11/15	4.1	52.80	1	52.80	52.60	3.1	3,995	0.08%
2023/11/14	5.1	53.12	2	53.25	52.60	3.1	3,935	0.08%
2023/11/13	6.1	56.07	6	55.68	55.20	0.1	3,785	0.00%
2023/11/10	29.1	59.14	58.9	59.40	56.60	-29.8	3,606	-0.83%
2023/11/09	10	57.02	8.1	56.41	56.10	1.9	2,686	0.07%
2023/11/08	41	56.66	37	56.83	57.20	4	2,573	0.16%
2023/11/07	3	55.53	10.2	55.40	55.60	-7.2	2,020	-0.35%
2023/11/06	2	50.80	0	0.00	50.60	2	1,810	0.11%
2023/11/02	0	50.80	0	0.00	50.60	0	1,795	0.00%
2023/10/31	1	51.60	2	52.85	51.30	-1	1,784	-0.06%
2023/10/30	3	53.50	0	0.00	52.40	3	1,773	0.17%
2023/10/27	4	52.95	5.9	53.73	53.80	-1.9	1,731	-0.11%
2023/10/25	5.1	53.22	0	0.00	52.50	5.1	1,608	0.32%
2023/10/24	2	52.70	0	0.00	52.70	2	1,547	0.13%
2023/10/23	2	52.15	2	52.45	51.70	0	1,488	0.00%
2023/10/20	0	0.00	2	50.80	49.90	-2	1,440	-0.14%
2023/10/19	3	50.97	4.1	52.13	51.50	-1.1	1,375	-0.08%
2023/10/18	0	48.00	1	47.90	47.90	-1	1,149	-0.09%
2023/10/17	1	49.25	10	49.47	48.60	-9	1,163	-0.77%
2023/10/13	0	48.65	0	0.00	48.25	0	1,202	0.00%
2023/10/12	1	48.55	0	0.00	48.75	1	1,257	0.08%
2023/10/11	0	48.83	0	0.00	48.90	0	1,274	0.00%
2023/09/26	1	48.80	0	0.00	48.25	1	1,406	0.07%
2023/09/22	1	49.20	0	0.00	49.10	1	1,451	0.07%
2023/09/20	1	50.00	0	0.00	49.80	1	1,500	0.07%
2023/09/15	0	0.00	2	51.80	51.70	-2	1,575	-0.13%
2023/09/12	0	49.65	0	0.00	50.10	0	1,614	0.00%
2023/09/07	1.1	48.61	0	0.00	48.90	1.1	1,701	0.06%
2023/09/05	0.1	49.50	0.3	49.45	49.40	-0.2	1,726	-0.01%
2023/09/04	0	0.00	1	50.60	50.70	-1	1,734	-0.06%
2023/08/31	1	51.10	0	0.00	51.10	1	1,745	0.06%
2023/08/28	0	0.00	1	48.10	48.10	-1	1,759	-0.06%
2023/08/24	0	47.75	0	0.00	47.80	0	1,775	0.00%
2023/08/22	0.4	48.70	0	0.00	48.15	0.4	1,804	0.02%
2023/08/15	10	48.60	3	48.83	48.95	7	1,872	0.37%
2023/08/14	2.9	48.63	0	0.00	47.30	2.9	1,884	0.15%
2023/08/10	1	51.00	0	0.00	50.70	1	1,845	0.05%
2023/08/08	1.1	51.04	0	0.00	51.00	1.1	1,900	0.06%
2023/08/07	1	51.80	0.2	52.00	51.70	0.8	1,914	0.04%
2023/08/04	0	0.00	1	52.00	52.70	-1	1,915	-0.05%
2023/08/02	3	52.17	0	0.00	51.50	3	1,914	0.16%
2023/08/01	0	52.80	0	0.00	52.60	0	1,900	0.00%
2023/07/31	0	53.20	0.1	53.40	52.60	-0.1	1,906	0.00%
2023/07/27	0	0.00	2	53.80	53.50	-2	1,902	-0.11%
2023/07/26	5	53.46	1	53.60	53.40	4	1,925	0.21%
2023/07/25	0	54.40	0	0.00	54.30	0	1,938	0.00%
2023/07/21	2	55.10	1	55.10	54.50	1	1,970	0.05%
2023/07/20	4	55.58	0	0.00	55.60	4	2,012	0.20%
2023/07/19	0	0.00	1	56.50	55.80	-1	2,009	-0.05%
2023/07/18	3	56.17	2	55.65	55.60	1	2,052	0.05%
2023/07/17	2	57.20	5	56.84	57.20	-3	2,118	-0.14%
2023/07/14	0	0.00	1	54.50	54.10	-1	2,132	-0.05%
2023/07/13	2	53.26	0	0.00	53.80	2	2,157	0.09%
2023/07/12	4	56.03	0	0.00	55.50	4	2,128	0.19%
2023/07/11	1	57.10	1	56.70	56.50	0	2,200	0.00%
2023/07/10	4	57.10	0	0.00	57.00	4	2,338	0.17%
2023/07/07	1	56.40	1	56.80	56.50	0	2,368	0.00%
2023/07/06	1	56.30	0	0.00	56.30	1	2,376	0.04%
2023/07/05	2	57.00	1	57.60	57.00	1	2,435	0.04%
2023/07/04	0	0.00	2	56.90	56.80	-2	2,466	-0.08%
2023/07/03	1	57.00	2	57.20	57.10	-1	2,527	-0.04%
2023/06/30	2	58.15	0	0.00	57.80	2	2,543	0.08%
2023/06/29	0	59.20	1	59.20	59.30	-1	2,589	-0.04%
2023/06/28	4	57.85	1	58.50	58.30	3	2,642	0.12%
2023/06/27	2	58.56	3	59.27	58.80	-1	2,671	-0.04%
2023/06/26	0	56.30	1.1	56.75	57.50	-1.1	2,643	-0.04%
2023/06/21	1	57.10	1	56.50	56.40	0	2,693	0.00%
2023/06/20	2.1	57.21	0	0.00	57.40	2.1	2,708	0.08%
2023/06/19	0	57.60	0.2	58.00	57.20	-0.2	2,732	-0.01%
2023/06/16	2	57.31	3	58.40	57.50	-1	2,736	-0.04%
2023/06/15	0	0.00	2	61.20	61.30	-2	2,689	-0.07%
2023/06/14	0	0.00	6	61.53	61.40	-6	2,654	-0.23%
2023/06/08	0	59.90	0.2	59.79	59.50	-0.2	2,748	-0.01%
2023/06/06	3	60.50	0	0.00	60.40	3	2,803	0.11%
2023/06/05	0	0.00	4	60.18	59.80	-4	2,820	-0.14%
2023/06/02	4	60.80	4	60.90	60.10	0	2,849	0.00%
2023/05/30	2.1	58.00	0	0.00	57.80	2.1	2,913	0.07%
2023/05/29	1	57.64	6	58.27	58.10	-5	2,929	-0.17%
2023/05/26	2	58.20	0	0.00	57.50	2	2,976	0.07%
2023/05/25	2	58.56	0	0.00	58.40	2	2,976	0.07%
2023/05/24	7	59.20	0	0.00	59.20	7	2,996	0.23%
2023/05/23	0	0.00	1	60.00	59.90	-1	3,017	-0.03%
2023/05/22	0	0.00	1	60.10	59.40	-1	3,296	-0.03%
2023/05/19	3	59.00	0	0.00	59.20	3	3,296	0.09%
2023/05/18	1.1	59.53	0	0.00	59.50	1.1	3,313	0.03%
2023/05/17	2	60.45	2	61.50	60.30	0	3,309	0.00%
2023/05/16	2	60.10	4	60.48	60.80	-2	3,310	-0.06%
2023/05/15	1	59.60	1	59.70	60.00	0	3,353	0.00%
2023/05/12	2.1	59.75	0	0.00	59.80	2.1	3,389	0.06%
2023/05/11	2.1	60.90	0	0.00	60.80	2.1	3,503	0.06%
2023/05/10	2	61.60	0	0.00	61.80	2	3,796	0.05%
2023/05/09	0	0.00	1	62.70	61.50	-1	3,909	-0.03%
2023/05/08	2	61.95	0	0.00	61.90	2	3,974	0.05%
2023/05/05	0	63.60	0	0.00	62.50	0	4,033	0.00%
2023/05/04	2	63.50	0	0.00	63.40	2	4,069	0.05%
2023/05/03	0	0.00	0.1	63.35	63.10	-0.1	4,143	0.00%
2023/05/02	0	0.00	2	64.00	63.70	-2	4,307	-0.05%
2023/04/28	4	62.95	5	63.10	62.70	-1	4,313	-0.02%
2023/04/27	0	61.60	1	62.20	61.50	-1	4,333	-0.02%
2023/04/26	3	60.83	2	61.10	61.20	1	4,372	0.02%
2023/04/25	8	62.20	0	0.00	61.50	8	4,373	0.18%
2023/04/24	4	63.48	0	0.00	63.40	4	4,427	0.09%
2023/04/21	3.1	63.94	5	64.30	63.40	-1.9	4,456	-0.04%
2023/04/20	9	67.22	3	66.53	65.30	6	4,421	0.14%
2023/04/19	2	67.35	6	67.15	67.10	-4	4,372	-0.09%
2023/04/18	0	0.00	3	67.50	66.60	-3	4,353	-0.07%
2023/04/17	2	66.70	2	67.00	66.50	0	4,346	0.00%
2023/04/14	5	67.02	2	67.94	66.70	3	4,351	0.07%
2023/04/13	2	69.15	4	67.98	68.00	-2	4,291	-0.05%
2023/04/12	3	66.23	3	67.13	67.20	0	4,224	0.00%
2023/04/11	1	65.80	3	65.80	66.00	-2	4,390	-0.05%
2023/04/10	5	66.06	1	65.70	65.50	4	4,493	0.09%
2023/04/06	0	0.00	0	67.60	67.50	0	4,651	0.00%
2023/03/31	2	66.50	0	0.00	66.60	2	4,892	0.04%
2023/03/30	1	66.30	1	66.80	67.20	0	5,157	0.00%
2023/03/29	0	0.00	6	66.90	67.00	-6	5,127	-0.12%
2023/03/28	2	65.20	0	0.00	65.30	2	5,124	0.04%
2023/03/27	0	0.00	1	66.30	66.40	-1	5,107	-0.02%
2023/03/24	0	64.30	4	65.75	66.10	-4	5,127	-0.08%
2023/03/23	1	64.80	2	64.70	64.30	-1	5,119	-0.02%
2023/03/20	3	62.27	2	62.00	63.00	1	5,253	0.02%
2023/03/17	2	62.10	1	62.90	62.50	1	5,325	0.02%
2023/03/16	3	61.83	2	62.75	61.60	1	5,386	0.02%
2023/03/15	2	62.50	0	0.00	63.00	2	5,551	0.04%
2023/03/14	2	63.40	0	0.00	62.30	2	5,886	0.03%
2023/03/13	2	62.00	2	63.00	63.00	0	5,937	0.00%
2023/03/10	2	64.65	1	64.60	63.70	1	6,053	0.02%
2023/03/09	1	65.00	0	0.00	65.60	1	6,128	0.02%
2023/03/08	1	65.00	1	65.40	65.10	0	6,198	0.00%
2023/03/07	2	65.50	1	66.60	65.30	1	6,366	0.02%
2023/03/06	2	65.50	3	66.07	66.00	-1	6,677	-0.01%
2023/03/03	0	0.00	1	66.20	66.10	-1	7,125	-0.01%
2023/03/02	0	0.00	2	66.50	66.70	-2	7,639	-0.03%
2023/03/01	1	65.00	0	0.00	65.00	1	7,998	0.01%
2023/02/24	4	65.08	0	0.00	64.80	4	8,191	0.05%
2023/02/23	2	65.50	1	66.00	66.00	1	8,396	0.01%
2023/02/22	2.1	65.74	0	0.00	65.50	2.1	8,564	0.02%
2023/02/21	1	66.90	0	0.00	66.50	1	8,635	0.01%
2023/02/20	8	68.94	8	70.99	67.00	0	8,670	0.00%
2023/02/17	0	0.00	2	67.00	66.90	-2	8,416	-0.02%
2023/02/16	0	0.00	5	67.14	67.10	-5	8,450	-0.06%
2023/02/15	1	65.70	2	66.50	65.90	-1	8,608	-0.01%
2023/02/14	1	66.29	1	65.70	65.70	0	8,680	0.00%
2023/02/13	3	66.87	4	67.70	66.50	-1	8,683	-0.01%
2023/02/10	0	0.00	2	66.80	67.40	-2	8,727	-0.02%
2023/02/09	10	68.40	6	67.87	66.70	4	8,735	0.05%
2023/02/08	2.1	69.12	4.1	69.77	68.60	-2	8,625	-0.02%
2023/02/07	2	67.60	4	67.55	67.80	-2	8,363	-0.02%
2023/02/06	2	66.20	0	0.00	66.50	2	8,295	0.02%
2023/02/03	0	0.00	1	66.50	65.70	-1	8,290	-0.01%
2023/02/02	0.2	66.12	3	66.33	66.00	-2.8	8,264	-0.03%
2023/02/01	3	65.77	0.2	65.70	65.20	2.8	8,299	0.03%
2023/01/31	4.2	65.88	13	65.64	66.30	-8.8	8,372	-0.11%
2023/01/30	1	63.30	3	63.30	63.30	-2	8,289	-0.02%
2023/01/16	1	61.60	5	61.38	62.50	-4	8,342	-0.05%
2023/01/13	2	59.61	2	60.30	60.30	0	8,362	0.00%
2023/01/12	15	61.28	4	60.88	59.80	11	8,420	0.13%
2023/01/11	0	0.00	5	62.78	62.50	-5	8,387	-0.06%
2023/01/10	2.2	62.29	0	0.00	61.90	2.2	8,421	0.03%
2023/01/09	0	0.00	2	62.61	63.00	-2	8,502	-0.02%
2023/01/06	1	62.30	0	0.00	61.70	1	8,582	0.01%
2023/01/05	2	61.45	0	0.00	61.30	2	8,711	0.02%
2023/01/04	0	0.00	2	61.70	61.50	-2	8,763	-0.02%
2023/01/03	1	62.40	2	62.60	62.10	-1	8,892	-0.01%
2022/12/30	3	62.70	0	0.00	62.20	3	9,006	0.03%
2022/12/29	11	63.26	5	62.50	62.40	6	9,230	0.07%
2022/12/28	9	66.03	10	66.84	65.40	-1	9,152	-0.01%
2022/12/27	4	65.68	1	65.50	66.20	3	9,148	0.03%
2022/12/26	11	66.54	9	67.37	66.10	2	9,229	0.02%
2022/12/23	13.1	66.48	1	66.40	66.80	12.1	9,235	0.13%
2022/12/22	466	68.05	480.1	68.27	68.30	-14.1	9,348	-0.15%	大買/大賣/
2022/12/21	4.1	62.25	4	62.33	62.10	0.1	9,231	0.00%
2022/12/20	11	62.31	9	62.66	61.00	2	9,469	0.02%
2022/12/19	2	63.00	15	63.51	63.00	-13	9,692	-0.13%
2022/12/16	6	62.95	20	62.88	62.50	-14	9,929	-0.14%
2022/12/15	4	64.35	1	65.70	63.80	3	10,147	0.03%
2022/12/14	13	64.46	7	64.46	65.60	6	10,264	0.06%
2022/12/13	26	66.72	1	66.50	64.70	25	10,296	0.24%
2022/12/12	2	64.50	3	65.63	65.00	-1	10,600	-0.01%
2022/12/09	6	65.78	62	65.82	65.50	-56	10,788	-0.52%
2022/12/08	6	66.18	0	0.00	66.00	6	11,454	0.05%
2022/12/07	7	66.23	12	67.09	66.80	-5	11,995	-0.04%
2022/12/06	33.2	69.07	19.2	68.26	66.60	14	12,079	0.12%
2022/12/05	2.2	70.03	7	70.26	70.10	-4.8	12,241	-0.04%
2022/12/02	6	70.32	8	70.61	69.80	-2	12,648	-0.02%
2022/12/01	3	69.53	9	70.04	69.40	-6	12,989	-0.05%
2022/11/30	5	69.10	4	68.83	68.40	1	13,427	0.01%
2022/11/29	14.1	69.22	7	68.81	68.40	7.1	13,697	0.05%
2022/11/28	41	70.22	36	70.89	70.20	5	14,043	0.04%
2022/11/25	103	71.60	99.9	70.30	69.20	3.1	14,286	0.02%	大買/
2022/11/24	83.5	70.11	23	69.86	71.00	60.5	14,771	0.41%
2022/11/23	7	66.20	17.1	67.72	69.90	-10.1	14,700	-0.07%
2022/11/22	30	65.74	21	64.40	63.60	9	15,203	0.06%
2022/11/21	9	64.62	10	65.30	66.60	-1	16,043	-0.01%
2022/11/18	3	61.00	7	63.13	64.50	-4	16,566	-0.02%
2022/11/17	2	61.95	6	61.37	60.80	-4	17,835	-0.02%
2022/11/16	6	59.45	4	59.78	60.40	2	17,948	0.01%
2022/11/15	2	58.90	0	0.00	58.70	2	17,905	0.01%
2022/11/14	4	58.60	1	58.80	58.80	3	17,951	0.02%
2022/11/11	3	59.97	11	60.10	59.40	-8	17,900	-0.04%
2022/11/10	3	59.77	3	58.03	57.90	0	17,722	0.00%
2022/11/08	2	58.90	4.2	59.15	57.60	-2.2	17,639	-0.01%
2022/11/07	2	58.05	2	58.30	57.60	0	17,575	0.00%
2022/11/04	4	57.10	3	57.10	57.00	1	17,521	0.01%
2022/11/03	1	56.40	1	56.80	56.70	0	17,492	0.00%
2022/11/02	3.1	56.50	6.1	56.21	56.30	-3	17,450	-0.02%
2022/11/01	1	55.60	1	56.20	55.50	0	17,427	0.00%
2022/10/31	4.1	54.70	4	54.63	54.20	0.1	17,375	0.00%
2022/10/28	4	55.68	2	55.80	53.70	2	17,359	0.01%
2022/10/27	5	54.68	6	55.30	56.00	-1	17,309	-0.01%
2022/10/26	14	52.39	12	53.57	53.60	2	17,200	0.01%
2022/10/25	2	53.85	4	54.78	53.30	-2	17,135	-0.01%
2022/10/24	1	54.80	3	55.20	54.50	-2	17,089	-0.01%
2022/10/21	1.5	55.06	0	0.00	54.60	1.5	17,105	0.01%
2022/10/20	4.1	56.09	0	0.00	56.90	4.1	17,106	0.02%
2022/10/19	1	59.58	6.1	57.95	57.70	-5.1	17,309	-0.03%
2022/10/18	12	59.15	21	59.10	58.30	-9	17,548	-0.05%
2022/10/17	3	57.83	2	58.30	59.40	1	17,544	0.01%
2022/10/14	2	60.70	2.2	60.95	60.30	-0.2	17,488	0.00%
2022/10/13	6	59.93	0	0.00	58.50	6	17,399	0.03%
2022/10/12	5	61.18	0	0.00	61.90	5	17,264	0.03%
2022/10/11	14.1	61.75	3	61.10	61.20	11.1	17,202	0.06%
2022/10/07	6	65.65	5	65.54	64.50	1	17,091	0.01%
2022/10/06	6	64.94	19	64.93	65.70	-13	16,958	-0.08%
2022/10/05	3	63.53	2	63.50	64.00	1	16,676	0.01%
2022/10/04	4	63.55	14	63.85	63.20	-10	16,576	-0.06%
2022/10/03	5	64.18	7	63.24	62.20	-2	16,489	-0.01%
2022/09/30	3	64.97	5	65.70	66.30	-2	16,331	-0.01%
2022/09/29	14	67.49	12	67.93	67.40	2	16,183	0.01%
2022/09/28	17	66.50	2.1	65.21	63.50	14.9	15,839	0.09%
2022/09/27	10.1	67.32	7	67.54	67.90	3.1	15,761	0.02%
2022/09/26	18	67.77	14	67.61	66.10	4	15,554	0.03%
2022/09/23	33	72.23	14	72.09	71.70	19	15,327	0.12%
2022/09/22	14.1	71.34	8	72.39	71.70	6.1	15,214	0.04%
2022/09/21	5	71.96	2.3	71.27	71.30	2.8	15,041	0.02%
2022/09/20	34.3	72.82	33	72.13	72.00	1.3	15,145	0.01%
2022/09/19	19	73.01	14	72.63	73.00	5	15,289	0.03%
2022/09/16	10	75.21	7	75.60	75.00	3	15,257	0.02%
2022/09/15	29	77.93	25	78.54	75.50	4	15,079	0.03%
2022/09/14	27.1	79.30	14.1	79.30	79.00	12.9	14,425	0.09%
2022/09/13	6	78.47	1.1	78.72	77.90	4.9	13,928	0.04%
2022/09/12	60.1	78.11	61.1	78.24	79.30	-1.1	13,768	-0.01%
2022/09/08	50	76.54	36.3	77.33	78.00	13.7	13,355	0.10%
2022/09/07	51	74.64	42.1	75.46	76.60	8.9	13,042	0.07%
2022/09/06	74.1	73.13	98.6	72.47	74.00	-24.4	12,614	-0.19%
2022/09/05	18.7	76.99	40	76.64	74.50	-21.4	12,050	-0.18%
2022/09/02	148	80.07	164	78.00	78.20	-16	11,715	-0.14%	大買/大賣/
2022/09/01	78	78.39	79.5	79.22	78.40	-1.5	11,186	-0.01%
2022/08/31	88	78.79	72.2	78.29	78.30	15.8	10,653	0.15%
2022/08/30	48	74.35	64	74.00	75.00	-16	9,644	-0.17%
2022/08/29	94.6	75.70	93.4	75.01	73.50	1.2	9,178	0.01%
2022/08/26	86	73.81	117.3	75.41	75.30	-31.3	8,278	-0.38%	大賣/
2022/08/25	113.1	70.21	107.1	70.02	70.30	6	7,230	0.08%	大買/大賣/
2022/08/24	147.2	69.42	162.6	70.87	69.70	-15.4	6,446	-0.24%	大買/大賣/
2022/08/23	6	67.20	4	67.20	67.20	2	4,992	0.04%
2022/08/22	0	0.00	2	61.10	61.10	-2	4,769	-0.04%
2022/08/19	9	54.52	16	55.13	55.60	-7	4,735	-0.15%
2022/08/17	1	53.20	0	0.00	53.20	1	4,652	0.02%
2022/08/16	28	54.30	0	0.00	53.60	28	4,636	0.60%
2022/08/15	1	53.30	2	52.80	53.40	-1	4,607	-0.02%
2022/08/12	36	53.60	35	53.60	53.20	1	4,586	0.02%
2022/08/11	50	53.22	50	53.00	53.00	0	4,552	0.00%
2022/08/10	2	53.25	0	0.00	53.00	2	4,541	0.04%
2022/08/09	1	54.00	0	0.00	53.60	1	4,514	0.02%
2022/08/08	4	54.00	0	0.00	54.00	4	4,511	0.09%
2022/08/04	4	54.65	0	0.00	54.90	4	4,509	0.09%
2022/08/03	1	55.70	6	55.50	55.30	-5	4,493	-0.11%
2022/08/02	2	56.30	3	56.37	56.20	-1	4,480	-0.02%
2022/08/01	5	58.50	20	57.86	57.30	-15	4,439	-0.34%
2022/07/29	18	58.40	2	58.90	58.40	16	4,418	0.36%
2022/07/28	3	58.60	2.1	58.31	58.50	0.9	4,376	0.02%
2022/07/27	1	56.50	1	57.40	57.90	0	4,327	0.00%
2022/07/26	8	59.38	5	59.42	58.50	3	4,336	0.07%
2022/07/25	22	60.24	24	60.73	58.90	-2	4,056	-0.05%
2022/07/22	0	0.00	1	57.00	57.30	-1	3,749	-0.03%
2022/07/21	0	0.00	0	56.00	56.00	0	3,712	0.00%
2022/07/20	0	0.00	1	53.90	54.00	-1	3,681	-0.03%
2022/07/19	0	0.00	1	54.10	52.80	-1	3,733	-0.03%
2022/07/18	1	51.80	1	51.50	52.00	0	4,010	0.00%
2022/07/14	0	0.00	1	54.20	54.50	-1	4,051	-0.02%
2022/07/12	1	52.40	0	0.00	52.70	1	4,071	0.02%
2022/07/11	1	54.00	2	53.70	54.30	-1	4,053	-0.02%
2022/07/08	0	0.00	8	54.00	53.50	-8	4,038	-0.20%
2022/07/07	1	52.60	0	0.00	54.00	1	4,027	0.02%
2022/07/05	16	54.91	15	56.00	55.50	1	3,938	0.03%
2022/07/04	0	51.60	4	51.45	51.90	-4	3,832	-0.10%
2022/07/01	3	55.37	0	0.00	54.70	3	3,777	0.08%
2022/06/30	8	56.54	11	56.01	56.20	-3	3,724	-0.08%
2022/06/29	3	58.83	4	58.88	59.40	-1	3,576	-0.03%
2022/06/28	8	59.35	1	58.50	57.80	7	3,554	0.20%
2022/06/27	6	64.07	8	64.01	63.90	-2	3,323	-0.06%
2022/06/24	4	62.68	8.8	65.06	67.10	-4.8	3,158	-0.15%
2022/06/23	2	61.80	2	61.00	61.00	0	2,849	0.00%
2022/06/22	1	62.00	0	0.00	61.00	1	2,818	0.04%
2022/06/21	4	61.95	2	61.35	62.00	2	2,736	0.07%
2022/06/20	4	61.23	2	61.15	59.40	2	2,636	0.08%
2022/06/17	1	60.50	0	0.00	61.00	1	2,541	0.04%
2022/06/16	9	60.74	15	61.09	60.60	-6	2,476	-0.24%
2022/06/15	5	57.62	5	57.90	57.90	0	2,397	0.00%
2022/06/10	1	58.00	0	0.00	58.10	1	2,401	0.04%
2022/06/09	0	0.00	3	59.00	58.30	-3	2,395	-0.13%
2022/06/07	1	56.70	0	0.00	56.70	1	2,366	0.04%
2022/06/01	1	57.90	0	0.00	57.90	1	2,439	0.04%
2022/05/31	0	0.00	1	58.90	58.80	-1	2,451	-0.04%
2022/05/30	1	57.80	0	0.00	57.90	1	2,455	0.04%
2022/05/20	0	0.00	1	57.10	57.10	-1	2,626	-0.04%
2022/05/19	1	56.70	0	0.00	56.70	1	2,636	0.04%
2022/05/18	4	57.10	14.6	57.58	57.50	-10.6	2,661	-0.40%
2022/05/17	3	57.20	1	57.00	56.70	2	2,694	0.07%
2022/05/12	9	57.23	0	0.00	56.00	9	2,833	0.32%
2022/05/10	0	0.00	1	55.50	55.50	-1	2,806	-0.04%
2022/05/09	0.5	56.50	0	0.00	56.50	0.5	2,806	0.02%
2022/05/06	0	0.00	2	57.75	58.10	-2	2,827	-0.07%
2022/05/04	3	58.27	0	0.00	58.00	3	2,863	0.10%
2022/04/27	0	0.00	1	57.70	58.30	-1	2,811	-0.04%
2022/04/26	1	58.50	0	0.00	58.70	1	2,776	0.04%
2022/04/25	5	61.86	5	60.40	60.10	0	2,744	0.00%
2022/04/22	2	64.00	2	63.70	62.30	0	2,672	0.00%
2022/04/21	5	62.50	9	64.20	64.20	-4	2,396	-0.17%
2022/04/20	0	0.00	0.9	58.10	58.40	-0.9	2,315	-0.04%
2022/04/18	12	60.33	12	60.10	59.50	0	2,313	0.00%
2022/04/12	1	58.90	0	0.00	59.00	1	2,378	0.04%
2022/04/07	1	60.40	0	0.00	60.20	1	2,459	0.04%
2022/04/06	1	60.70	0	0.00	61.20	1	2,471	0.04%
2022/04/01	3	61.23	0	0.00	61.30	3	2,490	0.12%
2022/03/31	5	62.32	2	60.90	61.10	3	2,505	0.12%
2022/03/29	3	66.80	4	67.55	66.50	-1	2,456	-0.04%
2022/03/25	0.1	65.00	0	0.00	64.20	0.1	2,375	0.00%
2022/03/24	0	63.80	0	0.00	64.20	0	2,380	0.00%
2022/03/23	1	64.70	0	0.00	63.80	1	2,497	0.04%
2022/03/22	1	64.20	1.1	64.75	64.50	-0.1	2,494	0.00%
2022/03/21	0	0.00	6	63.07	63.40	-6	2,501	-0.24%
2022/03/17	22	57.57	25.5	59.45	60.10	-3.5	2,561	-0.14%
2022/03/15	1	55.30	0	0.00	55.10	1	2,665	0.04%
2022/03/14	1	57.60	0	0.00	57.40	1	2,792	0.04%
2022/03/11	1	57.70	0	0.00	57.80	1	2,831	0.04%
2022/03/10	0	0.00	1	59.80	58.90	-1	2,910	-0.03%
2022/03/08	2	57.25	0	0.00	57.10	2	2,985	0.07%
2022/03/07	0	0.00	8	59.54	59.00	-8	3,005	-0.27%
2022/03/04	1	61.80	0	0.00	61.90	1	3,078	0.03%
2022/03/03	1	62.90	0	0.00	62.70	1	3,334	0.03%
2022/03/02	0	0.00	2	63.20	63.20	-2	3,574	-0.06%
2022/02/24	6	63.48	5	63.22	62.00	1	4,497	0.02%
2022/02/23	0	0.00	1	65.80	65.80	-1	4,626	-0.02%
2022/02/22	1	64.40	0	0.00	64.90	1	4,731	0.02%
2022/02/21	1	66.00	0	0.00	66.30	1	4,884	0.02%
2022/02/18	1	65.80	0	0.00	65.80	1	4,880	0.02%
2022/02/16	1	67.80	1	67.10	66.70	0	4,846	0.00%
2022/02/14	1	63.60	0	0.00	63.20	1	4,764	0.02%
2022/02/09	0	0.00	3	64.23	64.50	-3	4,810	-0.06%
2022/02/08	0	0.00	2	64.25	64.70	-2	4,816	-0.04%
2022/02/07	0	0.00	2	62.35	62.60	-2	4,825	-0.04%
2022/01/26	1	58.40	2	60.30	61.10	-1	4,948	-0.02%
2022/01/25	1	58.20	0	0.00	58.00	1	5,027	0.02%
2022/01/24	6	59.10	0	0.00	59.60	6	5,152	0.12%
2022/01/21	0	0.00	1	60.80	60.70	-1	5,614	-0.02%
2022/01/20	3	62.30	1	62.10	62.20	2	5,727	0.03%
2022/01/17	0	0.00	1	62.20	63.40	-1	5,950	-0.02%
2022/01/14	1	62.30	1	62.00	62.20	0	5,988	0.00%
2022/01/12	0	0.00	2	63.30	63.30	-2	6,249	-0.03%
2022/01/11	2	63.90	1	63.90	63.80	1	6,317	0.02%
2022/01/07	2	64.70	0	0.00	64.10	2	6,517	0.03%
2022/01/06	3	65.07	2	64.65	64.50	1	6,596	0.02%
2022/01/05	1	67.10	0	0.00	65.60	1	6,579	0.02%
2022/01/04	5	66.90	11	66.60	66.70	-6	6,641	-0.09%
2022/01/03	4	66.48	1	66.70	66.70	3	6,626	0.05%
2021/12/30	0	0.00	1	68.90	69.30	-1	6,563	-0.02%
2021/12/29	3	69.13	0	0.00	68.70	3	6,551	0.05%
2021/12/28	2	68.90	1	68.80	69.00	1	6,531	0.02%
2021/12/27	0	0.00	4	68.43	67.70	-4	6,511	-0.06%
2021/12/24	0	0.00	2	70.00	69.70	-2	6,496	-0.03%
2021/12/23	6	68.17	0	0.00	69.50	6	6,442	0.09%
2021/12/22	0	0.00	3	68.17	68.00	-3	6,418	-0.05%
2021/12/21	2	67.10	1	68.00	68.20	1	6,419	0.02%
2021/12/20	3	67.90	1	68.60	67.50	2	6,401	0.03%
2021/12/17	17	69.91	11	69.40	68.70	6	6,382	0.09%
2021/12/16	12	68.77	8	68.53	68.20	4	6,318	0.06%
2021/12/15	4	68.75	10	68.16	68.60	-6	6,313	-0.10%
2021/12/14	12	66.74	12	66.93	67.10	0	6,273	0.00%
2021/12/13	5	70.50	9	71.04	69.70	-4	6,165	-0.06%
2021/12/10	7	69.96	5	69.76	70.80	2	6,084	0.03%
2021/12/09	3	68.30	7	68.66	68.50	-4	5,997	-0.07%
2021/12/08	1	70.30	5	69.34	69.40	-4	5,971	-0.07%
2021/12/07	0	0.00	1	66.30	66.90	-1	5,807	-0.02%
2021/12/03	1	65.20	5	65.00	64.80	-4	5,677	-0.07%
2021/12/02	6.5	63.82	5	65.50	63.50	1.5	5,634	0.03%
2021/12/01	0	0.00	3	64.10	63.90	-3	5,592	-0.05%
2021/11/30	7	63.93	10	64.28	65.00	-3	5,538	-0.05%
2021/11/29	24	65.05	11	64.08	63.00	13	5,439	0.24%
2021/11/26	7	70.23	9	71.50	70.00	-2	5,179	-0.04%
2021/11/25	43.5	70.88	21	70.40	69.30	22.5	4,926	0.46%
2021/11/24	11	67.64	32.1	69.34	71.30	-21.1	4,472	-0.47%
2021/11/23	8	66.70	22.4	65.66	64.90	-14.4	4,251	-0.34%
2021/11/22	36	66.10	24	66.95	66.20	12	4,111	0.29%
2021/11/19	1	63.40	1.1	63.99	63.80	-0.1	3,932	0.00%
2021/11/18	2	62.80	9.3	63.00	63.90	-7.3	3,809	-0.19%
2021/11/16	1	58.30	0	0.00	57.80	1	3,587	0.03%
2021/11/12	3	58.30	6	58.55	58.70	-3	3,574	-0.08%
2021/11/11	0	0.00	3	57.70	57.70	-3	3,535	-0.08%
2021/11/10	2	58.50	2	58.30	58.00	0	3,529	0.00%
2021/11/08	0	0.00	2.2	58.85	58.10	-2.2	3,499	-0.06%
2021/11/05	1	57.90	0	0.00	57.60	1	3,477	0.03%
2021/11/04	4	58.18	3	57.90	57.80	1	3,467	0.03%
2021/11/03	12	59.23	6	59.13	59.20	6	3,440	0.17%
2021/11/02	6	62.80	10.2	63.13	62.70	-4.2	3,312	-0.13%
2021/11/01	18	62.03	6	61.37	61.50	12	3,247	0.37%
2021/10/29	21	64.05	28	64.58	63.30	-7	3,103	-0.23%
2021/10/28	17	60.37	28.6	62.33	64.00	-11.6	2,621	-0.44%
2021/10/27	17	59.76	35	59.92	58.20	-18	2,493	-0.72%
2021/10/26	14.7	61.69	2	62.05	61.00	12.7	2,437	0.52%
2021/10/25	4	62.30	5	63.00	63.00	-1	2,406	-0.04%
2021/10/22	3	61.13	5	60.70	61.20	-2	2,331	-0.09%
2021/10/21	6	59.67	4	59.50	60.90	2	2,293	0.09%
2021/10/20	13	60.74	13.8	61.05	60.40	-0.8	2,166	-0.04%
2021/10/19	8	58.59	11	58.49	59.40	-3	1,977	-0.15%
2021/10/18	12	59.56	12	59.74	59.00	0	1,915	0.00%
2021/10/15	3	56.57	0	0.00	56.60	3	1,779	0.17%
2021/10/14	3	55.57	3.1	54.64	55.10	-0.1	1,753	-0.01%
2021/10/13	1	52.20	1	52.80	52.10	0	1,632	0.00%
2021/10/12	0	0.00	1	54.30	52.90	-1	1,622	-0.06%
2021/10/08	0	0.00	1	51.50	51.60	-1	1,546	-0.06%
2021/10/07	1	51.20	1	51.40	52.00	0	1,572	0.00%
2021/10/05	0	51.10	0	0.00	51.30	0	1,623	0.00%
2021/10/04	0	52.00	0	0.00	52.20	0	1,630	0.00%
2021/09/29	2	53.35	0	0.00	53.00	2	1,673	0.12%
2021/09/28	2	55.10	3	54.50	54.50	-1	1,684	-0.06%
2021/09/27	2	58.80	0	0.00	59.60	2	1,688	0.12%
2021/09/24	0	58.30	1	58.50	58.10	-1	1,698	-0.06%
2021/09/22	1	57.90	1	57.50	57.50	0	1,703	0.00%
2021/09/16	2	58.60	0	0.00	58.30	2	1,720	0.12%
2021/09/14	7	58.19	14	57.95	57.30	-7	1,713	-0.41%
2021/09/13	1	59.60	1	59.50	58.70	0	1,711	0.00%
2021/09/10	1	56.30	0	0.00	56.00	1	1,680	0.06%
2021/09/09	2	55.75	0	0.00	56.10	2	1,709	0.12%
2021/09/08	0	0.00	1	57.00	55.20	-1	1,713	-0.06%
2021/09/03	1	55.70	1	56.50	56.10	0	1,881	0.00%
2021/09/02	5	56.00	0	0.00	55.40	5	2,072	0.24%
2021/09/01	1	56.00	1	55.20	55.30	0	2,201	0.00%
2021/08/27	1	56.50	4	56.93	55.80	-3	2,323	-0.13%
2021/08/26	2	55.80	0	0.00	58.30	2	2,243	0.09%
2021/08/25	3	53.07	3	53.40	53.00	0	2,219	0.00%
2021/08/24	0	0.00	0	52.20	53.00	0	2,236	0.00%
2021/08/23	0	0.00	41.1	52.12	52.00	-41.1	2,252	-1.82%
2021/08/20	3	52.40	0	0.00	51.70	3	2,268	0.13%
2021/08/19	1	52.00	0	0.00	52.00	1	2,318	0.04%
2021/08/17	4.1	54.79	0	0.00	54.10	4.1	2,371	0.17%
2021/08/13	0	0.00	5	55.50	54.70	-5	2,409	-0.21%
2021/08/12	0	0.00	2	55.90	55.10	-2	2,436	-0.08%
2021/08/11	1	55.00	0	0.00	54.60	1	2,452	0.04%
2021/08/05	2	59.70	2	58.35	58.40	0	2,862	0.00%
2021/07/29	2	57.00	4	57.88	57.50	-2	3,277	-0.06%
2021/07/28	2	55.20	0	0.00	55.20	2	3,250	0.06%
2021/07/23	0	0.00	1	56.70	56.90	-1	3,485	-0.03%
2021/07/21	1	57.13	0	0.00	57.00	1	3,631	0.03%
2021/07/20	0	0.00	6	60.18	58.00	-6	3,641	-0.16%
2021/07/19	3	58.90	5	58.40	58.30	-2	3,626	-0.06%
2021/07/16	0.1	58.00	0	0.00	58.20	0.1	3,653	0.00%
2021/07/14	0	0.00	2	59.00	58.50	-2	3,688	-0.05%
2021/07/12	2	58.00	0	0.00	60.10	2	3,693	0.05%
2021/07/09	1	58.00	0	0.00	58.00	1	3,666	0.03%
2021/07/08	0	58.20	0	0.00	58.00	0	3,701	0.00%
2021/07/07	0	0.00	1	59.60	58.10	-1	3,727	-0.03%
2021/07/06	2	59.10	0	0.00	58.80	2	3,746	0.05%
2021/07/02	0	60.20	0	0.00	60.30	0	3,778	0.00%
2021/06/30	1	59.90	0	0.00	61.50	1	3,783	0.03%
2021/06/29	3	60.97	4	60.93	59.90	-1	3,781	-0.03%
2021/06/25	0	0.00	1	60.60	60.30	-1	3,848	-0.03%
2021/06/23	0	0.00	1	59.60	59.60	-1	4,117	-0.02%
2021/06/22	1	58.80	0	0.00	59.40	1	4,155	0.02%
2021/06/21	5	60.24	0	0.00	59.70	5	4,258	0.12%
2021/06/18	1	61.40	0	0.00	61.50	1	4,316	0.02%
2021/06/16	4	61.48	2	61.70	60.60	2	4,393	0.05%
2021/06/15	1	61.30	1	61.60	61.30	0	4,414	0.00%
2021/06/11	2	63.75	2	64.60	61.70	0	4,422	0.00%
2021/06/10	10	62.92	18	64.38	65.20	-8	4,338	-0.18%
2021/06/09	15	61.96	5	61.90	61.30	10	4,292	0.23%
2021/06/08	2	58.90	0	0.00	58.80	2	4,213	0.05%
2021/06/07	1	59.10	1	58.40	58.80	0	4,292	0.00%
2021/06/04	3	58.57	9	58.50	59.00	-6	4,314	-0.14%
2021/06/03	0	0.00	9	57.40	57.20	-9	4,297	-0.21%
2021/06/02	4	56.70	0	0.00	56.40	4	4,387	0.09%
2021/06/01	0	0.00	4	56.20	57.10	-4	4,669	-0.09%
2021/05/31	2	56.05	5	56.20	55.90	-3	4,739	-0.06%
2021/05/28	0	0.00	3	56.80	56.70	-3	4,933	-0.06%
2021/05/27	4	57.55	0	0.00	56.70	4	5,072	0.08%
2021/05/26	1	57.60	2	58.20	58.00	-1	5,281	-0.02%
2021/05/25	0	56.15	0	0.00	56.00	0	5,932	0.00%
2021/05/24	2	56.05	2	56.10	56.00	0	6,253	0.00%
2021/05/21	0	0.00	14	55.85	56.10	-14	6,850	-0.20%
2021/05/20	7	56.31	1	56.10	55.30	6	6,931	0.09%
2021/05/19	0	0.00	13	56.30	56.30	-13	7,104	-0.18%
2021/05/18	17	56.56	24	56.16	56.80	-7	7,124	-0.10%
2021/05/17	16	58.24	7	58.30	55.10	9	7,179	0.13%
2021/05/14	4	63.50	14	61.89	61.00	-10	7,191	-0.14%
2021/05/13	15	63.37	12	64.71	62.00	3	7,125	0.04%
2021/05/12	22	64.95	20	66.39	61.60	2	7,022	0.03%
2021/05/11	1	62.50	1	65.16	62.20	0	6,779	0.00%
2021/05/10	2	64.40	0	0.00	63.80	2	6,730	0.03%
2021/05/07	11	62.27	0	0.00	64.80	11	6,707	0.16%
2021/05/06	2	61.55	2	60.65	60.10	0	6,690	0.00%
2021/05/05	0	0.00	6	62.83	61.50	-6	6,721	-0.09%
2021/05/04	6	62.52	0	0.00	61.80	6	6,735	0.09%
2021/05/03	4	67.25	5	66.12	65.10	-1	6,708	-0.01%
2021/04/29	2	65.95	0	0.00	65.00	2	6,634	0.03%
2021/04/28	3	64.20	2	63.60	63.70	1	6,579	0.02%
2021/04/27	3	60.10	3	61.50	64.90	0	6,491	0.00%
2021/04/26	3	59.57	7	59.51	59.00	-4	6,475	-0.06%
2021/04/23	2	60.80	1	60.70	60.00	1	6,537	0.02%
2021/04/22	3.1	63.33	4	62.30	61.00	-1	6,591	-0.01%
2021/04/21	4	63.70	5	64.14	63.60	-1	6,617	-0.02%
2021/04/20	0	0.00	2	63.70	63.10	-2	6,635	-0.03%
2021/04/19	5	64.00	2	63.10	63.00	3	6,668	0.04%
2021/04/16	0	0.00	1	64.80	64.60	-1	6,663	-0.02%
2021/04/15	2	64.90	3	65.27	64.70	-1	6,662	-0.02%
2021/04/14	2	64.90	0	0.00	64.80	2	6,665	0.03%
2021/04/13	4	67.95	2	67.00	67.00	2	6,646	0.03%
2021/04/12	3	68.27	0	0.00	68.30	3	6,637	0.05%
2021/04/08	1	66.80	2	66.55	66.90	-1	6,677	-0.01%
2021/04/01	1	68.60	7	69.66	68.80	-6	6,775	-0.09%
2021/03/31	6	68.60	2	69.65	68.60	4	6,770	0.06%
2021/03/30	8	70.10	1	70.50	69.70	7	6,740	0.10%
2021/03/29	10	72.33	6	71.73	70.50	4	6,726	0.06%
2021/03/26	1.1	67.21	0	0.00	67.40	1.1	6,538	0.02%
2021/03/25	2	68.44	1	67.60	67.30	1	6,550	0.02%
2021/03/24	3	69.57	4	68.48	68.00	-1	6,543	-0.02%
2021/03/23	2	68.30	0	0.00	67.00	2	6,627	0.03%
2021/03/22	2	66.45	1	65.60	66.50	1	6,765	0.01%
2021/03/19	4	68.05	3	69.17	67.90	1	6,757	0.01%
2021/03/18	1	69.70	0	0.00	69.40	1	6,861	0.01%
2021/03/17	5	69.54	0	0.00	69.40	5	6,941	0.07%
2021/03/16	3	70.37	0	0.00	70.00	3	6,999	0.04%
2021/03/15	2	72.25	3	72.03	70.30	-1	6,972	-0.01%
2021/03/12	4	69.98	1	70.40	69.70	3	6,925	0.04%
2021/03/11	2	69.90	3	70.03	69.80	-1	6,910	-0.01%
2021/03/10	1	68.80	0	0.00	68.60	1	6,834	0.01%
2021/03/09	2	70.00	1	71.00	68.70	1	6,805	0.01%
2021/03/08	5	71.56	3	70.87	69.60	2	6,767	0.03%
2021/03/05	8	72.09	10	73.10	71.20	-2	6,717	-0.03%
2021/03/04	4	71.05	3	71.03	69.50	1	6,556	0.02%
2021/03/03	7	71.59	12	72.01	70.70	-5	6,510	-0.08%
2021/03/02	2	71.10	3	70.90	68.50	-1	6,312	-0.02%
2021/02/26	12	73.91	5	73.62	72.30	7	6,183	0.11%
2021/02/25	15	78.23	12	79.68	73.50	3	5,946	0.05%
2021/02/24	9	69.77	20	72.37	75.00	-11	5,262	-0.21%
2021/02/23	26	71.79	35	72.23	68.20	-9	4,942	-0.18%
2021/02/22	2	69.85	4.5	69.83	69.90	-2.5	4,372	-0.06%
2021/02/19	6	61.97	12	62.97	63.60	-6	4,321	-0.14%
2021/02/18	10	57.80	20	58.35	57.90	-10	4,168	-0.24%
2021/02/17	14	59.49	2	60.60	57.50	12	4,151	0.29%
2021/02/05	15	59.28	18	57.26	60.70	-3	4,074	-0.07%
2021/02/04	3	55.37	0	0.00	55.20	3	3,987	0.08%
2021/02/03	7	56.84	6	57.50	55.40	1	4,012	0.02%
2021/02/01	12	54.37	4	54.45	53.90	8	4,020	0.20%
2021/01/29	0	0.00	1	56.00	55.70	-1	4,022	-0.02%
2021/01/28	2	54.70	3	55.30	57.00	-1	4,039	-0.02%
2021/01/27	11	55.33	12	55.47	55.10	-1	4,060	-0.02%
2021/01/26	0	0.00	3	57.00	55.60	-3	4,046	-0.07%
2021/01/25	1	58.20	3	58.40	57.60	-2	4,041	-0.05%
2021/01/21	3	58.77	2	58.84	58.50	1	4,064	0.02%
2021/01/20	6	59.22	0	0.00	58.50	6	4,191	0.14%
2021/01/19	1	59.10	1	59.50	59.00	0	4,206	0.00%
2021/01/18	10	60.64	2	59.50	59.50	8	4,292	0.19%
2021/01/15	7	59.59	9	59.27	58.30	-2	4,242	-0.05%
2021/01/14	5	58.00	0.5	58.10	58.20	4.5	4,190	0.11%
2021/01/13	8	59.95	3	60.43	59.60	5	4,159	0.12%
2021/01/12	2	61.35	2	61.20	60.40	0	4,167	0.00%
2021/01/11	24	60.46	2	60.60	60.40	22	4,123	0.53%
2021/01/08	0	0.00	2.1	62.00	61.70	-2.1	4,117	-0.05%
2021/01/07	2	62.90	0	0.00	62.50	2	4,142	0.05%
2021/01/06	2	63.15	2	63.40	62.50	0	4,144	0.00%
2021/01/05	1	64.50	1	64.90	64.50	0	4,131	0.00%
2021/01/04	6	65.15	1	65.10	65.10	5	4,120	0.12%
2020/12/31	1	69.00	0	0.00	68.00	1	4,093	0.02%
2020/12/30	0	0.00	3.2	68.24	68.00	-3.2	4,020	-0.08%
2020/12/29	0	0.00	22	68.77	67.50	-22	4,001	-0.55%
2020/12/28	1.1	67.48	3	67.50	67.10	-2	3,951	-0.05%
2020/12/25	2.1	66.76	4	65.65	65.00	-2	3,926	-0.05%
2020/12/24	2	64.80	0	0.00	64.60	2	3,975	0.05%
2020/12/23	6	67.72	3	66.00	65.70	3	4,092	0.07%
2020/12/22	14	66.05	5	65.04	67.20	9	4,277	0.21%
2020/12/21	2	65.85	2	65.70	64.40	0	4,352	0.00%
2020/12/18	3	67.83	2	66.50	66.10	1	4,379	0.02%
2020/12/17	21	69.31	5	69.36	66.50	16	4,481	0.36%
2020/12/16	6	67.05	9	68.73	68.70	-3	4,520	-0.07%
2020/12/15	2	64.65	2	64.60	63.10	0	4,462	0.00%
2020/12/14	6	68.47	6	68.28	67.00	0	4,441	0.00%
2020/12/11	6	63.55	5	62.86	64.40	1	4,329	0.02%
2020/12/10	13	60.08	12	60.17	58.60	1	4,297	0.02%
2020/12/09	0	0.00	4.6	63.08	63.00	-4.6	4,236	-0.11%
2020/12/08	15	64.21	12	64.05	63.10	3	4,249	0.07%
2020/12/07	2	67.30	0.4	67.10	66.80	1.6	4,188	0.04%
2020/12/04	3	68.77	1	68.99	68.80	2	4,222	0.05%
2020/12/02	3	70.27	0	0.00	69.80	3	4,429	0.07%
2020/12/01	4	72.30	2	73.30	71.40	2	4,455	0.04%
2020/11/30	0	0.00	3	75.00	75.00	-3	4,491	-0.07%
2020/11/25	3	69.97	0	0.00	68.30	3	4,450	0.07%
2020/11/24	0	0.00	1.1	69.09	68.30	-1.1	4,468	-0.02%
2020/11/23	1	69.80	0	0.00	69.80	1	4,558	0.02%
2020/11/20	0	0.00	8	70.11	69.80	-8	4,668	-0.17%
2020/11/19	4	72.53	6	71.57	70.60	-2	4,729	-0.04%
2020/11/18	7	72.29	7	72.03	71.70	0	4,788	0.00%
2020/11/17	5	70.44	3	70.73	70.50	2	4,781	0.04%
2020/11/16	1	70.00	0	0.00	68.50	1	4,748	0.02%
2020/11/13	3	67.50	4	68.98	69.20	-1	4,768	-0.02%
2020/11/12	3	67.90	59	67.08	67.20	-56	4,766	-1.17%
2020/11/11	2	70.10	0	0.00	70.20	2	4,713	0.04%
2020/11/10	2.1	69.55	3	70.20	69.20	-1	4,693	-0.02%
2020/11/09	2.1	71.44	7	73.00	71.50	-5	4,680	-0.11%
2020/11/06	1	73.40	1	73.20	73.00	0	4,700	0.00%
2020/11/05	0	0.00	2	73.60	72.00	-2	4,700	-0.04%
2020/11/04	38	69.56	36	69.98	71.90	2	4,685	0.04%
2020/11/03	3	72.43	2	73.65	71.50	1	4,760	0.02%
2020/10/30	2	72.25	0	0.00	72.30	2	5,295	0.04%
2020/10/29	4	73.20	2	72.00	73.60	2	5,566	0.04%
2020/10/28	21	76.91	1	76.10	73.30	20	5,642	0.35%
2020/10/27	1	73.30	1	74.80	73.80	0	5,492	0.00%
2020/10/26	12	75.26	7	75.23	73.90	5	5,455	0.09%
2020/10/23	0	0.00	1	79.70	78.20	-1	5,465	-0.02%
2020/10/22	4	78.88	1	78.00	78.00	3	5,513	0.05%
2020/10/21	1	80.10	0	0.00	80.00	1	5,565	0.02%
2020/10/20	3	82.40	3	82.36	81.30	0	5,594	0.00%
2020/10/19	1	80.20	0	0.00	80.50	1	5,741	0.02%
2020/10/16	3	80.53	2	80.20	80.00	1	5,794	0.02%
2020/10/15	1	78.00	2	78.65	78.50	-1	5,974	-0.02%
2020/10/14	1	82.00	1	81.00	80.70	0	5,932	0.00%
2020/10/08	1	83.80	0	0.00	83.80	1	6,154	0.02%
2020/10/06	1	83.00	0	0.00	82.60	1	6,154	0.02%
2020/09/30	1	84.40	0	0.00	84.50	1	6,296	0.02%
2020/09/29	13	84.33	2	84.70	83.10	11	6,250	0.18%
2020/09/28	10	87.76	9	89.26	86.60	1	6,179	0.02%
2020/09/25	12	88.47	14	89.99	89.80	-2	6,085	-0.03%
2020/09/24	7	81.17	16	83.19	87.00	-9	5,943	-0.15%
2020/09/23	4	82.83	1	82.00	82.10	3	5,835	0.05%
2020/09/22	6	82.63	7	82.51	82.00	-1	5,850	-0.02%
2020/09/21	9	87.58	6	87.68	87.60	3	5,772	0.05%
2020/09/18	12	80.36	3	82.08	84.30	9	5,617	0.16%
2020/09/16	2	76.90	1	77.10	76.20	1	5,639	0.02%
2020/09/15	1	78.60	5	78.50	77.90	-4	5,859	-0.07%
2020/09/14	1	72.40	10	72.00	73.20	-9	6,484	-0.14%
2020/09/11	2	74.80	0	0.00	72.50	2	6,448	0.03%
2020/09/10	1	76.30	0	0.00	74.20	1	6,403	0.02%
2020/09/09	2	77.90	5	76.50	76.20	-3	6,357	-0.05%
2020/09/08	15	71.61	3	74.37	79.50	12	6,465	0.19%
2020/09/07	21	76.12	11	75.99	73.70	10	6,794	0.15%
2020/09/04	15	80.07	0	0.00	79.60	15	6,897	0.22%
2020/09/03	3	82.63	39	82.16	81.10	-36	7,026	-0.51%
2020/09/02	6	84.73	1	84.30	83.20	5	7,141	0.07%
2020/09/01	1	82.70	1	82.80	82.40	0	7,202	0.00%
2020/08/31	12	86.52	6	85.67	84.80	6	7,385	0.08%
2020/08/28	13	86.69	48	86.05	85.90	-35	7,430	-0.47%
2020/08/27	10	87.20	63	87.49	86.00	-53	7,414	-0.71%
2020/08/26	1	88.00	45	87.74	90.00	-44	7,324	-0.60%
2020/08/25	15	86.75	0	0.00	84.00	15	7,237	0.21%
2020/08/24	18	88.61	0	0.00	87.50	18	7,179	0.25%
2020/08/21	2	88.10	1	82.00	88.10	1	7,111	0.01%
2020/08/20	0	85.50	0	0.00	85.50	0	7,105	0.00%
2020/08/19	0	0.00	13	95.60	95.00	-13	7,134	-0.18%
2020/08/18	10	91.10	1	92.00	92.00	9	7,195	0.12%
2020/08/17	0	0.00	1	87.20	87.60	-1	7,159	-0.01%
2020/08/14	10	84.90	17	86.20	86.30	-7	7,602	-0.09%
2020/08/13	18	83.78	0	0.00	84.00	18	7,629	0.24%
2020/08/12	7	87.11	7	91.11	89.90	0	7,628	0.00%
2020/08/11	6	86.00	16	86.55	83.00	-10	7,683	-0.13%
2020/08/10	5	85.00	0	90.80	89.40	5	7,876	0.06%
2020/08/07	22	88.28	5	86.54	88.40	17	7,921	0.21%
2020/08/06	17	94.36	12	95.18	88.90	5	7,784	0.06%
2020/08/05	10	92.74	62	95.72	97.30	-52	7,510	-0.69%
2020/08/04	10	84.97	18	83.65	88.70	-8	7,303	-0.11%
2020/08/03	8	80.25	2	77.10	80.70	6	7,057	0.09%
2020/07/31	1	73.40	6	73.40	73.40	-5	7,025	-0.07%
2020/07/30	2	66.80	7	66.80	66.80	-5	7,119	-0.07%
2020/07/29	11	60.16	0	0.00	60.80	11	7,196	0.15%
2020/07/28	7	64.97	8	64.15	63.70	-1	7,102	-0.01%
2020/07/27	0	0.00	6	70.70	70.70	-6	7,029	-0.09%
2020/07/24	1	78.50	10	80.00	78.50	-9	6,962	-0.13%
2020/07/23	9	79.20	16	76.07	83.50	-7	6,935	-0.10%
2020/07/22	0	0.00	1	76.20	76.20	-1	6,797	-0.01%
2020/07/21	8	69.30	6	69.30	69.30	2	6,840	0.03%
2020/07/17	3	85.50	0	0.00	85.50	3	6,832	0.04%
2020/07/16	4	95.85	6	98.83	95.00	-2	7,106	-0.03%
2020/07/14	0	117.00	0	0.00	117.00	0	6,897	0.00%
2020/07/13	10	130.00	0	0.00	130.00	10	6,907	0.15%
2020/07/10	4.2	146.00	2.1	157.90	144.00	2.1	6,869	0.03%
2020/07/09	0	0.00	0	145.00	145.00	0	6,673	0.00%
2020/07/08	2	132.00	3	132.00	132.00	-1	6,672	-0.02%
2020/07/07	2	120.00	0	0.00	120.00	2	6,671	0.03%
2020/07/06	1	109.00	2	109.50	109.50	-1	6,653	-0.02%
2020/07/03	1	99.70	3	99.70	99.70	-2	6,600	-0.03%
2020/07/02	0	0.00	12	90.70	90.70	-12	6,491	-0.18%
2020/07/01	1.1	77.86	1	80.04	82.50	0.1	6,443	0.00%
2020/06/30	0	0.00	15	69.87	75.00	-15	6,365	-0.24%
2020/06/29	2	69.00	2	69.00	69.00	0	6,295	0.00%
2020/06/24	4	61.58	2	61.51	62.80	2	6,200	0.03%
2020/06/23	2	63.75	1	59.00	60.50	1	6,119	0.02%
2020/06/22	35	61.69	29	62.85	63.40	6	5,992	0.10%
2020/06/19	102	56.08	29.5	57.65	57.70	72.5	5,721	1.27%	大買/
2020/06/18	0	0.00	5.6	52.50	52.50	-5.6	5,004	-0.11%
2020/06/17	0	0.00	0	47.75	47.75	0	5,011	0.00%
2020/06/16	0	0.00	0	43.45	43.45	0	5,058	0.00%
2020/06/12	2	38.75	2	39.00	39.50	0	5,061	0.00%
2020/06/11	23.3	41.03	51	44.36	40.00	-27.7	4,892	-0.57%
2020/06/10	4	42.94	5.6	42.81	43.45	-1.6	4,432	-0.04%
2020/06/09	38	39.41	5	39.74	39.50	33	4,238	0.78%
2020/06/08	43	37.87	21	38.52	39.35	22	4,075	0.54%
2020/06/05	31	36.17	27	35.80	36.95	4	3,890	0.10%
2020/06/04	36	36.77	2	36.20	36.45	34	3,811	0.89%
2020/06/03	0	0.00	2	35.20	35.20	-2	3,625	-0.06%
2020/06/02	0	0.00	3	31.25	32.00	-3	3,549	-0.08%
2020/06/01	1	31.70	0	0.00	31.55	1	3,507	0.03%
2020/05/28	0	0.00	0.1	28.80	28.80	-0.1	3,430	0.00%
2020/05/27	5	28.00	0	0.00	28.00	5	3,416	0.15%
2020/05/26	1	29.50	0	0.00	29.50	1	3,390	0.03%
2020/05/25	0	0.00	4	31.18	31.50	-4	3,372	-0.12%
2020/05/22	0	0.00	4	30.65	31.50	-4	3,336	-0.12%
2020/05/20	42	32.50	23	33.08	33.60	19	3,205	0.59%
2020/05/19	0	0.00	2.2	32.20	32.20	-2.2	2,740	-0.08%
2020/05/18	1	29.30	2	29.30	29.30	-1	2,687	-0.04%
2020/05/15	0	0.00	8	26.62	26.65	-8	2,638	-0.30%
2020/05/14	56	23.69	10	24.06	24.25	46	2,507	1.83%
2020/05/13	0	0.00	4	22.00	22.05	-4	2,282	-0.18%
2020/05/11	10	20.30	0	0.00	20.20	10	2,204	0.45%
2020/05/08	0	0.00	1	21.15	21.15	-1	2,175	-0.05%
2020/05/07	0	0.00	8	21.96	22.10	-8	2,105	-0.38%
2020/05/06	5	22.81	0	0.00	22.00	5	2,043	0.24%
2020/05/05	0	0.00	13	22.28	22.25	-13	1,938	-0.67%
2020/05/04	16	20.78	1	19.45	21.35	15	1,830	0.82%
2020/04/30	0	0.00	0.1	19.35	19.45	-0.1	1,738	-0.01%
2020/04/27	2	18.95	1	19.40	18.90	1	1,676	0.06%
2020/04/24	2	19.20	3	18.98	19.30	-1	1,636	-0.06%
2020/04/23	7	19.06	1	19.50	19.50	6	1,568	0.38%
2020/04/22	12	18.05	3	18.17	18.05	9	1,451	0.62%
2020/04/21	2	19.58	0	0.00	19.35	2	1,382	0.14%
2020/04/20	20	19.84	31	20.10	20.10	-11	1,250	-0.88%
2020/04/17	0	0.00	5	18.30	18.30	-5	943	-0.53%
2020/04/14	1	13.55	0	0.00	13.80	1	915	0.11%
2020/04/10	1	13.10	0	0.00	13.00	1	899	0.11%
2020/04/08	0	0.00	1	13.15	13.10	-1	899	-0.11%
2020/03/25	1	12.80	0	0.00	12.90	1	890	0.11%
2020/03/19	0	0.00	2	11.70	12.05	-2	862	-0.23%
2020/03/18	1	12.45	0	0.00	12.10	1	818	0.12%
2020/03/12	10	14.05	0	0.00	14.10	10	776	1.29%
2020/03/10	1	15.05	3	14.95	15.05	-2	777	-0.26%
2020/03/09	9	15.01	3	15.33	15.50	6	750	0.80%
2020/03/06	1	14.70	2	14.75	14.90	-1	682	-0.15%
2020/03/03	1	14.25	0	0.00	14.25	1	658	0.15%
2020/02/26	4	15.00	5	15.00	14.80	-1	636	-0.16%
2020/02/25	0	0.00	1	14.70	14.80	-1	636	-0.16%
2020/02/24	0	0.00	1	14.50	14.50	-1	638	-0.16%
2020/02/20	1	14.00	1	14.25	14.25	0	645	0.00%
2020/02/19	0	0.00	1	14.20	14.20	-1	640	-0.16%
2020/02/18	1	14.05	0	0.00	14.10	1	642	0.16%
2020/02/14	1	14.45	0	0.00	14.30	1	638	0.16%
2020/02/12	0	0.00	1	14.70	14.60	-1	626	-0.16%
2020/02/11	2	14.40	3	14.52	14.50	-1	597	-0.17%
2020/02/04	0	0.00	2	13.85	13.85	-2	569	-0.35%
2020/01/30	10	14.10	0	0.00	14.00	10	548	1.82%
2020/01/17	1	14.00	0	0.00	14.00	1	531	0.19%
2020/01/13	1	14.10	0	0.00	14.20	1	518	0.19%
2020/01/10	6	14.66	6	14.64	14.85	0	495	0.00%
2020/01/09	5	14.55	0	0.00	14.50	5	481	1.04%
2020/01/06	0	0.00	2	14.25	14.30	-2	483	-0.41%
2019/12/31	0	0.00	10	14.20	14.20	-10	488	-2.05%
2019/12/30	2	14.35	0	0.00	14.20	2	490	0.41%
2019/12/23	0	0.00	1	14.70	14.65	-1	509	-0.20%
2019/12/20	5	14.65	0	0.00	14.55	5	521	0.96%
2019/12/13	5	14.45	0	0.00	14.45	5	528	0.95%
2019/12/09	1	14.85	0	0.00	14.85	1	506	0.20%
2019/12/06	0	0.00	1	15.15	14.95	-1	498	-0.20%
2019/12/05	0	0.00	3	14.73	15.30	-3	477	-0.63%
2019/12/04	1	14.30	1	14.35	14.40	0	436	0.00%
2019/11/25	1	14.40	1	14.20	14.15	0	420	0.00%
2019/11/22	1	14.45	3	14.48	14.40	-2	413	-0.48%
2019/11/21	0	0.00	6	14.05	14.35	-6	378	-1.59%
2019/11/20	0	0.00	1	13.95	14.00	-1	355	-0.28%
2019/11/15	1	13.40	1	13.55	13.55	0	348	0.00%
2019/11/13	0	0.00	2	13.55	13.40	-2	347	-0.58%
2019/11/12	5	13.30	0	0.00	13.35	5	344	1.45%
2019/11/05	2	13.40	0	0.00	13.40	2	346	0.58%
2019/10/31	0.1	13.30	0	0.00	13.35	0.1	347	0.03%
2019/10/29	1	13.45	0	0.00	13.30	1	355	0.28%
2019/10/16	0	0.00	4	13.54	13.50	-4	417	-0.96%
2019/10/09	1	13.30	0	0.00	13.25	1	552	0.18%
2019/10/03	1	13.45	0	0.00	13.50	1	537	0.19%
2019/10/02	1	13.70	0	0.00	13.60	1	535	0.19%
2019/09/27	1	14.00	0	0.00	13.90	1	532	0.19%
2019/09/26	2	14.50	0	0.00	14.30	2	524	0.38%
2019/09/25	0	0.00	3	14.50	14.50	-3	512	-0.58%
2019/09/24	0	0.00	1	14.05	14.20	-1	501	-0.20%
2019/09/19	0	0.00	2	14.05	14.10	-2	491	-0.41%
2019/09/18	0	0.00	2	14.13	14.05	-2	500	-0.40%
2019/09/16	1	14.00	0	0.00	13.90	1	496	0.20%
2019/09/09	0	0.00	0	13.85	13.95	0	495	-0.01%
2019/09/05	0	0.00	1	14.20	14.05	-1	497	-0.20%
2019/09/04	3	14.00	0	0.00	14.05	3	495	0.60%
2019/09/03	0	0.00	1	13.95	14.00	-1	494	-0.20%
2019/09/02	3	13.67	0	0.00	13.80	3	488	0.61%
2019/08/30	3	13.72	1	13.65	13.60	2	487	0.41%
2019/08/21	2	13.55	0	0.00	13.75	2	473	0.42%
2019/07/29	0.1	14.00	0	0.00	14.05	0.1	464	0.02%
2019/07/24	0	0.00	4	14.20	14.10	-4	458	-0.87%
2019/07/22	0	0.00	6	14.38	14.35	-6	449	-1.33%
2019/07/19	0	0.00	2	14.65	14.25	-2	447	-0.45%
2019/07/18	6	14.28	0	0.00	14.45	6	440	1.36%
2019/07/17	0.1	14.05	0	0.00	14.05	0.1	422	0.02%
2019/07/16	9	14.64	4	14.86	14.50	5	396	1.26%
2019/07/15	3	14.95	0	0.00	14.95	3	334	0.90%
2019/06/24	0.1	13.65	0	0.00	13.65	0.1	302	0.03%
2019/06/14	0	0.00	3.1	13.80	13.70	-3.1	326	-0.94%
2019/05/14	0	0.00	1	13.95	14.10	-1	792	-0.13%
2019/05/03	0	0.00	1	14.50	14.55	-1	830	-0.12%
2019/04/29	1	14.85	0	0.00	14.70	1	830	0.12%
2019/04/25	2	14.93	1	15.00	14.85	1	831	0.12%
2019/04/18	1	14.90	0	0.00	14.80	1	847	0.12%
2019/04/12	0	15.15	1	15.20	15.15	-1	944	-0.11%
2019/04/11	0	15.25	0	0.00	15.20	0	978	0.00%
2019/04/10	1	15.60	1	15.60	15.55	0	987	0.00%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/03/27	1	15.30	0	0.00	15.25	1	986	0.10%
2019/03/18	0	0.00	5	15.85	15.85	-5	1,064	-0.47%
2019/03/14	0	0.00	10	16.70	16.60	-10	1,069	-0.93%
2019/03/12	10	17.50	0	0.00	17.50	10	1,055	0.95%
2019/03/11	0	0.00	2	16.28	17.00	-2	984	-0.20%
2019/03/08	3	14.75	30	15.21	16.10	-27	945	-2.85%
2019/03/07	34	14.98	3	14.93	15.45	31	1,011	3.07%
2019/03/04	0	0.00	2	14.10	14.05	-2	1,014	-0.20%
2019/02/26	0	0.00	1	14.25	14.20	-1	1,027	-0.10%
2019/02/13	1	15.00	0	0.00	14.90	1	1,014	0.10%
2019/01/30	1	14.90	0	0.00	14.60	1	994	0.10%
2019/01/28	0	0.00	1	14.30	14.25	-1	978	-0.10%
2019/01/24	0	0.00	1	14.45	14.45	-1	966	-0.10%
2019/01/22	1	14.20	0	0.00	14.20	1	961	0.10%
2019/01/16	1	14.10	0	0.00	14.05	1	984	0.10%
2019/01/15	0	0.00	4	13.88	13.90	-4	980	-0.41%
2019/01/11	0	0.00	1	14.40	14.25	-1	976	-0.10%
2019/01/10	0	14.15	0	0.00	14.15	0	969	0.00%
2019/01/08	0	0.00	3	14.47	14.25	-3	952	-0.32%
2019/01/07	2	14.10	0	0.00	14.10	2	922	0.22%
2019/01/04	2	13.58	18	13.82	14.05	-16	891	-1.80%
2019/01/03	6	13.48	6	13.88	13.80	0	889	0.00%
2019/01/02	2	12.80	2	12.83	13.00	0	889	0.00%
2018/12/28	4	12.58	0	0.00	12.60	4	910	0.44%
2018/12/27	3.1	12.60	0	0.00	12.65	3.1	965	0.32%
2018/12/26	2	12.60	0	0.00	12.45	2	972	0.21%
2018/12/18	5	13.30	11	13.45	13.20	-6	975	-0.61%
2018/12/13	3	12.88	0	0.00	13.25	3	937	0.32%
2018/12/12	1	12.45	0	0.00	12.70	1	917	0.11%
2018/12/11	6	12.57	0	0.00	12.35	6	904	0.66%
2018/12/06	1	13.20	0	0.00	13.30	1	857	0.12%
2018/12/05	1	14.10	0	0.00	13.95	1	834	0.12%
2018/12/03	1.2	14.11	2	14.10	14.05	-0.9	800	-0.11%
2018/11/30	1	14.35	1	15.20	14.05	0	749	0.00%
2018/11/29	2	15.25	0	0.00	14.95	2	593	0.34%
2018/11/27	1	15.20	0	0.00	15.10	1	550	0.18%
2018/11/19	0	0.00	1	17.15	17.15	-1	509	-0.20%
2018/11/16	0	0.00	2	16.70	16.75	-2	502	-0.40%
2018/11/01	0	0.00	2	16.60	16.60	-2	578	-0.35%
2018/10/16	2	17.25	0	0.00	17.15	2	618	0.32%
2018/10/11	0	0.00	1	17.15	17.15	-1	655	-0.15%
2018/10/09	0	0.00	1	19.30	18.85	-1	641	-0.16%
2018/10/05	1	19.20	1	19.10	18.80	0	614	0.00%
2018/10/03	0	0.00	1	18.50	18.20	-1	604	-0.17%
2018/09/12	1	17.85	8	17.85	17.95	-7	633	-1.10%
2018/09/11	8	17.93	0	0.00	17.70	8	634	1.26%
2018/09/10	0	0.00	2	18.10	17.80	-2	634	-0.32%
2018/09/07	1	18.25	0	0.00	17.80	1	640	0.16%
2018/08/30	0	0.00	1	17.60	18.00	-1	695	-0.14%
2018/08/29	0.1	17.70	0	0.00	17.70	0.1	714	0.01%
2018/08/21	1	17.60	0	0.00	17.50	1	1,158	0.09%
2018/08/15	1	18.30	0	0.00	18.30	1	1,141	0.09%
2018/08/13	1	18.85	0	0.00	18.80	1	1,141	0.09%
2018/08/03	3	20.25	0	0.00	20.00	3	1,125	0.27%
2018/07/27	1	20.20	3	20.15	20.20	-2	1,132	-0.18%
2018/07/20	0	0.00	5	20.35	20.35	-5	1,253	-0.40%
2018/07/18	3	20.60	0	0.00	20.65	3	1,235	0.24%
2018/07/16	5	20.80	0	0.00	20.70	5	1,222	0.41%
2018/07/12	5	20.64	0	0.00	20.70	5	1,190	0.42%
2018/07/11	2	20.30	2	20.35	20.15	0	1,152	0.00%
2018/06/26	0	0.00	1	20.30	20.30	-1	1,237	-0.08%
2018/06/05	8	21.71	12	22.18	21.70	-4	1,402	-0.29%
2018/06/04	22	22.36	32	22.38	22.45	-10	1,363	-0.73%
2018/06/01	13	21.66	1	20.95	21.65	12	1,163	1.03%
2018/05/16	0	0.00	1	20.40	20.25	-1	994	-0.10%
2018/05/14	2	20.35	0	0.00	20.25	2	1,019	0.20%
2018/05/07	1	20.95	0	0.00	20.90	1	987	0.10%
2018/05/03	0	0.00	17	21.51	21.25	-17	987	-1.72%
2018/05/02	32	21.22	16	21.65	21.75	16	961	1.66%
2018/04/30	1	20.50	0	0.00	20.40	1	874	0.11%
2018/04/24	1	20.60	0	0.00	20.15	1	893	0.11%
2018/04/16	1	20.90	0	0.00	20.90	1	1,090	0.09%
2018/04/02	2	21.55	0	0.00	21.50	2	1,048	0.19%
2018/03/30	0	0.00	27	21.94	21.35	-27	1,057	-2.55%
2018/03/29	17	21.99	0	0.00	21.85	17	1,044	1.63%
2018/03/28	10	21.70	1	21.85	21.60	9	1,021	0.88%
2018/03/27	8	21.70	8	22.55	21.70	0	1,006	0.00%
2018/03/26	2	22.75	2	22.58	22.60	0	952	0.00%
2018/03/22	0	0.00	36	21.68	21.35	-36	850	-4.23%
2018/03/20	1	21.50	1	21.60	21.85	0	858	0.00%
2018/03/19	36	21.55	0	0.00	21.70	36	847	4.25%
2018/03/16	5	21.10	0	0.00	21.20	5	836	0.60%
2018/03/14	10	20.88	10	21.00	21.00	0	815	0.00%
2018/02/26	1	20.70	0	0.00	20.55	1	830	0.12%
2018/02/06	0	0.00	2	21.10	20.10	-2	986	-0.20%
2018/01/22	5	22.75	0	0.00	22.75	5	981	0.51%
2018/01/15	0	0.00	1	23.35	23.05	-1	912	-0.11%
2018/01/10	0	0.00	2	22.30	22.15	-2	772	-0.26%