乙盛-KY (5243)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808張
產業
上市光電類股▼0.10%
448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

乙盛-KY (5243)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/05/30	1	59.90	1	59.40	59.20	0	1,994	0.00%
2024/05/28	1.1	60.65	0	0.00	60.70	1.1	1,961	0.06%
2024/05/17	10	56.70	0	0.00	56.60	10	1,860	0.54%
2024/05/16	0	0.00	19	56.80	56.70	-19	1,865	-1.02%
2024/05/13	1	57.80	1	57.00	57.00	0	1,879	0.00%
2024/05/09	1	57.30	3	57.63	57.30	-2	1,876	-0.11%
2024/05/08	2	57.00	1	57.20	56.70	1	1,863	0.05%
2024/05/03	1	55.60	0	0.00	55.60	1	1,847	0.05%
2024/04/19	0	0.00	1	53.20	54.10	-1	1,783	-0.06%
2024/04/18	1	55.70	1	55.70	55.60	0	1,757	0.00%
2024/04/17	1	56.50	1	56.80	56.10	0	1,744	0.00%
2024/04/16	2	55.60	3	56.30	56.00	-1	1,742	-0.06%
2024/04/12	0	0.00	1	60.40	61.40	-1	1,701	-0.06%
2024/04/11	1	58.20	1	59.90	59.90	0	1,652	0.00%
2024/04/01	0	0.00	4	59.68	59.30	-4	1,510	-0.26%
2024/03/29	5	59.60	2	59.70	59.40	3	1,497	0.20%
2024/03/28	4	60.35	7	61.11	60.30	-3	1,447	-0.21%
2024/03/27	5	59.06	3	60.20	59.60	2	1,256	0.16%
2024/03/26	22	56.98	0	0.00	55.90	22	1,146	1.92%
2024/03/25	1	58.00	0	0.00	57.60	1	1,127	0.09%
2024/03/22	0	0.00	2	57.90	58.20	-2	1,123	-0.18%
2024/03/21	1	56.50	1	57.50	57.40	0	1,086	0.00%
2024/03/20	2	57.10	5	57.20	56.90	-3	1,058	-0.28%
2024/03/19	2	57.80	0	0.00	57.70	2	1,005	0.20%
2024/03/18	0	0.00	0	58.00	58.40	0	986	0.00%
2024/03/15	5	59.98	4	59.73	58.80	1	952	0.11%
2024/03/14	5	57.58	2	57.90	57.20	3	826	0.36%
2024/03/13	13	61.12	6	60.90	60.50	7	783	0.89%
2024/03/12	1	59.20	1	60.00	60.00	0	591	0.00%
2024/03/08	0	0.00	5	52.80	53.00	-5	488	-1.02%
2024/03/07	1	53.70	0	0.00	53.50	1	491	0.20%
2024/02/29	1	54.80	0	0.00	55.00	1	477	0.21%
2024/02/20	1	55.10	0	0.00	55.30	1	495	0.20%
2024/02/19	2	55.90	0	0.00	55.80	2	493	0.41%
2024/02/02	0.2	55.10	0	0.00	54.60	0.2	471	0.04%
2024/02/01	0.2	55.70	0	0.00	55.20	0.2	465	0.04%
2024/01/31	0	0.00	2	55.80	56.00	-2	463	-0.43%
2024/01/29	0.2	55.80	0	0.00	56.30	0.2	460	0.04%
2024/01/25	0.2	56.90	0	0.00	56.50	0.2	456	0.04%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/17	1	56.60	0	0.00	56.50	1	472	0.21%
2024/01/10	0.2	57.40	0	0.00	57.10	0.2	489	0.04%
2024/01/09	1	58.00	0	0.00	58.10	1	488	0.20%
2024/01/08	2	59.40	1	59.30	58.70	1	490	0.20%
2024/01/05	1	59.80	0	0.00	59.70	1	485	0.21%
2024/01/04	2	60.15	0	0.00	59.80	2	491	0.41%
2023/12/28	1	60.50	0	0.00	60.60	1	517	0.19%
2023/12/27	5	60.50	1	60.60	60.70	4	517	0.77%
2023/12/25	1	59.60	0	0.00	59.50	1	523	0.19%
2023/12/22	2	59.85	0	0.00	59.50	2	531	0.38%
2023/12/21	1	59.80	0	0.00	59.80	1	533	0.19%
2023/12/19	1	59.50	0	0.00	59.40	1	538	0.19%
2023/12/14	0	0.00	1	60.00	60.30	-1	582	-0.17%
2023/12/11	0	0.00	1	61.50	60.50	-1	608	-0.16%
2023/12/07	1	60.10	0	0.00	60.10	1	613	0.16%
2023/12/05	1	61.20	10	61.40	60.80	-9	617	-1.46%
2023/11/29	1	60.50	0	0.00	60.60	1	666	0.15%
2023/11/22	0	0.00	2	60.60	60.50	-2	721	-0.28%
2023/11/21	2	60.30	0	0.00	60.20	2	746	0.27%
2023/11/20	0	0.00	10	60.20	60.30	-10	757	-1.32%
2023/10/19	1	58.90	0	0.00	59.10	1	1,167	0.09%
2023/10/16	1	59.70	0	0.00	60.00	1	1,207	0.08%
2023/10/13	1	61.00	2	60.80	60.80	-1	1,236	-0.08%
2023/10/11	2	60.70	0	0.00	59.70	2	1,275	0.16%
2023/10/06	1	63.90	0	0.00	63.60	1	1,269	0.08%
2023/10/04	1	63.30	1	63.40	63.50	0	1,354	0.00%
2023/10/03	1	64.30	0	0.00	64.20	1	1,462	0.07%
2023/09/27	1	63.20	0	0.00	63.10	1	1,788	0.06%
2023/09/26	5	64.50	0	0.00	64.10	5	1,920	0.26%
2023/09/25	5	64.50	0	0.00	65.00	5	1,957	0.26%
2023/09/22	1	64.00	0	0.00	64.40	1	1,965	0.05%
2023/09/21	3	64.70	0	0.00	64.30	3	1,975	0.15%
2023/09/18	11	67.48	0	0.00	66.80	11	2,015	0.55%
2023/09/15	0	0.00	1	67.10	67.00	-1	2,036	-0.05%
2023/09/14	1	67.70	0	0.00	68.00	1	2,050	0.05%
2023/09/13	0	0.00	5	66.60	66.50	-5	2,070	-0.24%
2023/09/07	5	68.02	0	0.00	67.30	5	2,302	0.22%
2023/09/05	1	67.30	0	0.00	67.50	1	2,417	0.04%
2023/08/29	3	62.90	0	0.00	63.20	3	2,796	0.11%
2023/08/28	3	65.10	0	0.00	64.80	3	2,928	0.10%
2023/08/25	1	65.90	0	0.00	65.90	1	3,340	0.03%
2023/08/21	0	0.00	1	66.70	65.90	-1	4,083	-0.02%
2023/08/18	1	66.30	1	66.70	66.30	0	4,199	0.00%
2023/08/17	0	0.00	1	66.50	67.20	-1	4,394	-0.02%
2023/08/16	1	66.00	0	0.00	66.00	1	5,079	0.02%
2023/08/14	1	65.50	0	0.00	65.60	1	5,668	0.02%
2023/08/09	0	0.00	3	67.70	67.70	-3	5,768	-0.05%
2023/07/31	1	72.20	2	71.40	71.40	-1	5,695	-0.02%
2023/07/27	1	72.00	0	0.00	72.40	1	5,682	0.02%
2023/07/18	0	0.00	2	73.45	73.20	-2	5,800	-0.03%
2023/07/17	1	75.70	0	0.00	75.30	1	6,004	0.02%
2023/07/13	1	75.70	1	74.80	74.50	0	6,208	0.00%
2023/07/10	5	77.00	10.5	75.52	75.00	-5.5	6,172	-0.09%
2023/07/06	1.5	83.30	4	85.20	82.00	-2.5	6,093	-0.04%
2023/07/05	7	84.87	3	85.33	84.40	4	6,027	0.07%
2023/07/04	3	82.47	8	83.55	83.40	-5	5,876	-0.09%
2023/07/03	3	79.30	3	81.50	80.60	0	5,771	0.00%
2023/06/30	0	0.00	5	79.10	78.80	-5	5,780	-0.09%
2023/06/29	3	79.10	3	78.50	78.50	0	5,902	0.00%
2023/06/28	7	79.37	1	79.00	79.00	6	6,199	0.10%
2023/06/27	1	80.50	1	79.00	79.00	0	6,225	0.00%
2023/06/26	1	81.60	0	0.00	81.60	1	6,203	0.02%
2023/06/21	1	83.10	0	0.00	83.10	1	6,219	0.02%
2023/06/20	1	81.40	0	0.00	81.90	1	6,199	0.02%
2023/06/19	2	82.70	0	0.00	82.70	2	6,182	0.03%
2023/06/16	0	0.00	3	81.97	82.50	-3	6,149	-0.05%
2023/06/15	1	81.90	0	0.00	83.00	1	6,121	0.02%
2023/06/14	7	84.19	13	83.22	82.30	-6	6,077	-0.10%
2023/06/13	4	85.38	0.1	86.00	84.40	3.9	5,998	0.07%
2023/06/12	9	86.59	2	85.40	84.60	7	5,927	0.12%
2023/06/09	6	85.90	0	0.00	85.50	6	5,863	0.10%
2023/06/08	0	0.00	1	85.00	84.10	-1	5,799	-0.02%
2023/06/07	1	87.10	6	86.83	86.70	-5	5,738	-0.09%
2023/06/06	5	88.86	4	87.90	87.90	1	5,686	0.02%
2023/06/05	5	89.78	8	89.25	88.70	-3	5,666	-0.05%
2023/06/02	6.1	88.28	13	88.69	89.60	-6.9	5,592	-0.12%
2023/06/01	11	88.66	9.1	89.30	89.30	1.9	5,486	0.03%
2023/05/31	34.1	88.08	38	88.39	88.90	-3.9	5,347	-0.07%
2023/05/30	8	85.43	6	85.78	83.70	2	4,920	0.04%
2023/05/29	3	84.13	3	84.33	83.70	0	4,738	0.00%
2023/05/26	14	85.52	9	84.10	82.60	5	4,676	0.11%
2023/05/25	14	86.03	15	86.04	86.80	-1	4,519	-0.02%
2023/05/24	1	83.70	4	83.35	83.80	-3	4,189	-0.07%
2023/05/23	3	82.93	3	82.97	83.00	0	4,085	0.00%
2023/05/22	83	80.81	80	80.91	82.50	3	3,887	0.08%
2023/05/19	9	74.90	19	76.58	77.80	-10	3,202	-0.31%
2023/05/18	7	70.86	0	0.00	70.80	7	2,713	0.26%
2023/05/17	0	0.00	2	70.10	70.40	-2	2,618	-0.08%
2023/05/16	0	0.00	2	66.90	67.50	-2	2,507	-0.08%
2023/05/11	1	66.50	4	66.13	65.10	-3	2,476	-0.12%
2023/05/09	0	0.00	1	65.00	65.50	-1	2,485	-0.04%
2023/05/08	4	66.77	1	66.70	66.50	3	2,483	0.12%
2023/05/05	1	66.30	1.4	66.67	66.40	-0.4	2,482	-0.02%
2023/05/04	0	0.00	1.1	65.44	65.90	-1.1	2,489	-0.04%
2023/05/03	2	65.65	1	65.50	65.50	1	2,502	0.04%
2023/05/02	0	0.00	1	66.00	66.00	-1	2,513	-0.04%
2023/04/27	1	64.90	0	0.00	64.40	1	2,531	0.04%
2023/04/25	1.1	65.63	0	0.00	63.80	1.1	2,500	0.04%
2023/04/24	0.3	66.20	0	0.00	65.90	0.3	2,452	0.01%
2023/04/21	3	69.20	15	72.13	67.00	-12	2,405	-0.50%
2023/04/20	8	71.45	11	72.93	71.40	-3	2,254	-0.13%
2023/04/19	0.1	72.50	0	0.00	69.80	0.1	2,016	0.00%
2023/04/18	0	0.00	2	67.00	68.20	-2	1,813	-0.11%
2023/04/17	0	0.00	1	66.90	67.10	-1	1,770	-0.06%
2023/04/14	0	0.00	3	67.10	66.90	-3	1,750	-0.17%
2023/04/13	1	67.00	2	66.80	66.60	-1	1,713	-0.06%
2023/04/12	0	0.00	2	66.70	66.70	-2	1,685	-0.12%
2023/04/11	2	66.40	0	0.00	66.70	2	1,672	0.12%
2023/04/10	1	66.00	0.1	66.10	66.00	0.9	1,625	0.06%
2023/04/07	3	65.33	1	65.10	65.10	2	1,595	0.13%
2023/04/06	5.1	66.18	4	65.90	65.90	1.1	1,565	0.07%
2023/03/31	1	65.90	3	65.73	65.80	-2	1,537	-0.13%
2023/03/30	10.1	65.77	5	66.08	66.10	5.1	1,499	0.34%
2023/03/29	18	67.02	16	66.51	67.10	2	1,398	0.14%
2023/03/28	2	63.70	1.2	63.81	63.50	0.8	1,103	0.07%
2023/02/21	0	0.00	1	62.50	62.50	-1	1,448	-0.07%
2023/02/10	4	61.78	0	0.00	61.00	4	1,549	0.26%
2023/02/09	1	61.50	1	61.60	61.50	0	1,564	0.00%
2023/02/08	1	61.50	3	61.57	61.30	-2	1,570	-0.13%
2023/02/06	1	61.10	1	61.70	61.70	0	1,547	0.00%
2023/01/16	0	57.10	0	0.00	56.80	0	1,587	0.00%
2023/01/13	0	57.83	0	0.00	57.00	0	1,627	0.00%
2023/01/12	0	58.50	0	0.00	57.60	0	1,666	0.00%
2023/01/06	0	58.00	0	0.00	57.90	0	2,093	0.00%
2022/12/29	2	57.20	0	0.00	57.30	2	2,461	0.08%
2022/12/26	0	0.00	5	58.76	58.70	-5	2,662	-0.19%
2022/12/22	0	0.00	1	59.10	59.00	-1	2,724	-0.04%
2022/12/21	3	59.53	0	0.00	58.30	3	2,748	0.11%
2022/12/20	1	58.50	0	0.00	58.20	1	2,731	0.04%
2022/12/09	0	0.00	1	61.20	60.90	-1	2,751	-0.04%
2022/12/07	0	0.00	10	63.10	61.90	-10	2,730	-0.37%
2022/12/05	0	0.00	5	65.30	65.00	-5	2,693	-0.19%
2022/12/02	5	64.98	4	64.35	64.60	1	2,615	0.04%
2022/12/01	1	61.30	0	0.00	61.30	1	2,369	0.04%
2022/11/30	1	59.70	0	0.00	59.80	1	2,338	0.04%
2022/11/29	10	58.70	0	0.00	59.60	10	2,363	0.42%
2022/11/28	0	57.80	0	0.00	58.10	0	2,366	0.00%
2022/11/25	0	57.90	0	0.00	57.70	0	2,454	0.00%
2022/11/23	0	58.00	0	0.00	57.70	0	2,497	0.00%
2022/11/22	1	57.70	0	0.00	57.60	1	2,541	0.04%
2022/11/21	1	57.70	3	57.80	57.80	-2	2,580	-0.08%
2022/11/17	3	61.40	1	61.40	61.40	2	2,534	0.08%
2022/11/09	1	62.00	0	61.56	60.70	1	2,498	0.04%
2022/11/07	1	60.20	3	60.73	60.70	-2	2,465	-0.08%
2022/11/02	2	60.05	0	0.00	60.00	2	2,527	0.08%
2022/11/01	0	0.00	1	59.50	59.10	-1	2,530	-0.04%
2022/10/31	0	0.00	7	59.60	58.90	-7	2,540	-0.28%
2022/10/28	0	58.90	0	0.00	58.80	0	2,577	0.00%
2022/10/27	9	60.20	0	0.00	60.40	9	2,593	0.35%
2022/10/26	0	59.30	1	58.20	57.80	-1	2,621	-0.04%
2022/10/25	2	60.25	0	0.00	59.50	2	2,630	0.08%
2022/10/24	12	61.52	10	61.60	60.40	2	2,673	0.07%
2022/10/21	0	59.50	1	60.40	60.40	-1	2,662	-0.04%
2022/10/20	2	59.35	0	0.00	59.50	2	2,674	0.08%
2022/10/19	1	62.10	0	0.00	61.00	1	2,741	0.04%
2022/10/18	1	63.60	1	64.20	63.00	0	2,882	0.00%
2022/10/17	1	63.30	9	63.26	65.50	-8	2,872	-0.28%
2022/10/14	25	62.62	19	62.68	63.80	6	2,784	0.22%
2022/10/13	4	61.28	4	60.95	59.80	0	2,724	0.00%
2022/10/11	6	64.37	8	63.19	63.70	-2	2,671	-0.07%
2022/10/06	10	64.17	6	63.83	64.50	4	2,632	0.15%
2022/10/05	4	63.60	8	64.05	63.30	-4	2,561	-0.16%
2022/10/03	0	59.46	1	59.00	58.50	-1	2,422	-0.04%
2022/09/29	1	59.01	0	0.00	59.60	1	2,420	0.04%
2022/09/28	0	0.00	5	56.80	56.20	-5	2,390	-0.21%
2022/09/23	0	0.00	3	60.40	60.00	-3	2,411	-0.12%
2022/09/21	2	61.90	0	0.00	61.50	2	2,492	0.08%
2022/09/15	3	63.90	0	0.00	63.20	3	2,642	0.11%
2022/09/08	1	63.10	5	63.48	64.20	-4	2,648	-0.15%
2022/09/06	0	0.00	1	61.40	61.30	-1	2,624	-0.04%
2022/09/05	5	63.04	5	61.80	61.70	0	2,630	0.00%
2022/09/02	1	63.70	0	0.00	63.50	1	2,610	0.04%
2022/09/01	1	64.90	1	64.20	63.40	0	2,615	0.00%
2022/08/31	0	0.00	1	61.60	63.00	-1	2,545	-0.04%
2022/08/30	1	63.00	2	62.80	62.60	-1	2,556	-0.04%
2022/08/29	5	62.60	5	64.40	62.60	0	2,551	0.00%
2022/08/26	1	67.60	0	0.00	66.60	1	2,521	0.04%
2022/08/25	5	67.70	1	68.70	69.00	4	2,506	0.16%
2022/08/24	1	67.30	1	67.30	67.30	0	2,589	0.00%
2022/08/19	0	0.00	1	68.50	68.30	-1	2,888	-0.03%
2022/08/12	0	0.00	3	68.90	68.60	-3	3,039	-0.10%
2022/08/11	1	69.90	1	69.90	68.20	0	3,030	0.00%
2022/08/10	3	68.47	2	68.30	68.10	1	2,982	0.03%
2022/08/09	0	0.00	1	68.40	68.30	-1	2,966	-0.03%
2022/08/05	2	66.90	0.1	67.10	66.80	2	2,946	0.07%
2022/08/04	1	66.80	0	0.00	66.00	1	2,946	0.03%
2022/08/03	0	0.00	1	68.00	67.50	-1	2,905	-0.03%
2022/08/02	3	66.80	0	0.00	67.10	3	2,879	0.10%
2022/08/01	1	69.40	4	70.45	69.40	-3	2,827	-0.11%
2022/07/29	3	70.17	0	0.00	70.30	3	2,802	0.11%
2022/07/27	0	0.00	3	70.97	71.50	-3	2,773	-0.11%
2022/07/26	6	69.95	0.1	71.10	69.90	5.9	2,721	0.22%
2022/07/25	7.2	70.65	8	71.18	71.10	-0.9	2,612	-0.03%
2022/07/22	4	68.78	2	68.60	68.90	2	2,404	0.08%
2022/07/19	0	0.00	2.2	67.77	68.00	-2.2	2,266	-0.10%
2022/07/18	1	66.90	1	67.30	67.30	0	2,283	0.00%
2022/07/14	2	66.50	0	0.00	66.70	2	2,564	0.08%
2022/07/11	2	64.50	3	64.60	64.40	-1	2,492	-0.04%
2022/07/06	1	60.90	1	59.10	59.00	0	2,411	0.00%
2022/07/01	1	61.50	0	0.00	59.90	1	2,382	0.04%
2022/06/29	1	67.00	2	67.25	67.90	-1	2,294	-0.04%
2022/06/24	0	0.00	1	64.40	65.50	-1	2,147	-0.05%
2022/06/21	1	63.30	0	0.00	63.40	1	2,093	0.05%
2022/06/17	0	0.00	1	64.70	63.90	-1	2,061	-0.05%
2022/06/10	2	66.60	1	66.60	66.70	1	1,974	0.05%
2022/06/09	0	0.00	2	66.10	66.40	-2	1,944	-0.10%
2022/06/07	1	65.50	0	0.00	66.10	1	1,879	0.05%
2022/06/02	0	0.00	1	66.10	66.10	-1	1,854	-0.05%
2022/06/01	4	66.60	3	66.77	66.00	1	1,832	0.05%
2022/05/31	7	66.93	3	66.87	67.00	4	1,741	0.23%
2022/05/30	2	65.00	5	64.58	64.80	-3	1,587	-0.19%
2022/05/27	5	64.76	4	64.80	64.40	1	1,533	0.07%
2022/05/26	1	62.30	3	63.27	62.90	-2	1,410	-0.14%
2022/05/25	1	61.90	1	62.40	62.20	0	1,310	0.00%
2022/05/18	0	0.00	1	58.80	58.60	-1	1,197	-0.08%
2022/05/16	1	58.70	0	0.00	57.30	1	1,199	0.08%
2022/05/11	1	58.30	1	57.90	57.90	0	1,161	0.00%
2022/05/05	1	61.20	3	61.93	60.80	-2	1,137	-0.18%
2022/05/04	0	0.00	1	61.00	61.50	-1	1,119	-0.09%
2022/04/26	0	0.00	1	59.70	59.80	-1	1,056	-0.09%
2022/04/25	2	61.00	2	60.45	60.10	0	1,049	0.00%
2022/04/22	6	64.87	4	65.10	63.60	2	1,020	0.20%
2022/04/21	10	68.43	3	65.47	64.20	7	976	0.72%
2022/04/20	30	65.07	32	65.05	66.40	-2	780	-0.26%
2022/04/19	1	61.00	0	0.00	61.40	1	619	0.16%
2022/04/14	0	0.00	3	60.13	59.80	-3	659	-0.45%
2022/04/13	0	0.00	1	58.90	59.30	-1	690	-0.14%
2022/04/11	3	58.37	0	0.00	57.50	3	836	0.36%
2022/04/08	1	59.60	1	59.50	60.90	0	829	0.00%
2022/04/07	0	0.00	5	60.20	58.70	-5	828	-0.60%
2022/04/01	0	0.00	1	59.40	60.00	-1	865	-0.12%
2022/03/30	0	0.00	2	60.25	60.70	-2	987	-0.20%
2022/03/28	1	57.60	0	0.00	58.90	1	984	0.10%
2022/03/23	3	58.37	0	0.00	58.80	3	994	0.30%
2022/03/14	0	0.00	2	56.75	57.10	-2	1,071	-0.19%
2022/03/11	1	57.30	0	0.00	56.80	1	1,088	0.09%
2022/03/07	0	0.00	1	56.80	57.30	-1	1,174	-0.09%
2022/03/03	1	60.80	0	0.00	60.30	1	1,239	0.08%
2022/03/02	1	60.30	0	0.00	60.30	1	1,270	0.08%
2022/02/25	1	58.70	1	59.00	59.10	0	1,334	0.00%
2022/02/21	0	0.00	1	62.10	62.10	-1	1,817	-0.06%
2022/02/15	0	0.00	1	61.60	61.10	-1	2,728	-0.04%
2022/01/21	0	0.00	1	61.20	60.80	-1	3,352	-0.03%
2022/01/17	0	0.00	1	61.40	62.80	-1	3,682	-0.03%
2022/01/05	0	0.00	3	68.73	68.50	-3	4,366	-0.07%
2022/01/04	1	66.80	0	0.00	66.80	1	4,389	0.02%
2022/01/03	1	66.60	0	0.00	66.80	1	4,670	0.02%
2021/12/29	1	67.20	0	0.00	67.20	1	4,945	0.02%
2021/12/27	2	68.65	0	0.00	68.40	2	5,071	0.04%
2021/12/24	3	67.63	3	66.80	68.20	0	5,251	0.00%
2021/12/21	1	64.20	1	64.40	64.40	0	5,253	0.00%
2021/12/17	0	0.00	1	63.90	63.90	-1	5,465	-0.02%
2021/12/16	1	65.00	1	65.30	65.00	0	5,455	0.00%
2021/12/15	1	65.00	1	65.40	65.10	0	5,470	0.00%
2021/12/14	0	0.00	1	65.10	65.10	-1	5,514	-0.02%
2021/12/13	2	66.70	2	66.60	66.60	0	5,739	0.00%
2021/12/09	1	66.90	1	66.60	66.80	0	5,875	0.00%
2021/12/08	2	68.20	1	68.80	67.80	1	5,855	0.02%
2021/12/06	0	0.00	2	68.40	68.40	-2	5,833	-0.03%
2021/12/03	1	68.10	0	0.00	68.00	1	5,828	0.02%
2021/11/30	1	68.40	1	69.40	68.70	0	5,768	0.00%
2021/11/29	1	68.30	0	0.00	67.70	1	5,741	0.02%
2021/11/25	1	68.70	0	0.00	69.00	1	5,688	0.02%
2021/11/24	0	0.00	1	69.90	70.40	-1	5,667	-0.02%
2021/11/23	3	69.37	0	0.00	68.80	3	5,650	0.05%
2021/11/22	1	71.60	4	72.05	70.80	-3	5,624	-0.05%
2021/11/19	8	73.69	23	73.07	71.70	-15	5,571	-0.27%
2021/11/18	14	74.95	2	74.50	73.50	12	5,480	0.22%
2021/11/17	6	73.50	6	72.90	73.90	0	5,231	0.00%
2021/11/16	13	70.95	2	70.00	70.00	11	4,911	0.22%
2021/11/15	58	69.57	46	69.90	70.00	12	4,757	0.25%
2021/11/12	0	0.00	2	66.35	67.00	-2	4,439	-0.05%
2021/11/11	1	65.20	0	0.00	64.50	1	4,398	0.02%
2021/11/10	1	64.80	1	64.90	64.60	0	4,415	0.00%
2021/11/09	0.2	65.50	1	65.20	65.20	-0.8	4,405	-0.02%
2021/11/08	2	65.20	1	64.70	64.60	1	4,389	0.02%
2021/11/05	3	66.07	3	66.00	66.00	0	4,390	0.00%
2021/11/04	3	67.50	1	68.20	67.20	2	4,368	0.05%
2021/11/03	5	67.20	4	67.33	67.30	1	4,372	0.02%
2021/11/02	4	69.20	1	72.10	67.40	3	4,399	0.07%
2021/11/01	3	69.17	6	69.73	70.60	-3	4,228	-0.07%
2021/10/29	6	67.43	3	67.50	66.70	3	4,131	0.07%
2021/10/28	0	0.00	1	66.40	66.20	-1	4,087	-0.02%
2021/10/27	1	66.20	3	66.40	66.50	-2	4,053	-0.05%
2021/10/26	4	67.63	4	67.45	66.50	0	4,041	0.00%
2021/10/25	0	0.00	2	68.45	68.70	-2	3,966	-0.05%
2021/10/22	2	64.50	4	65.50	65.30	-2	3,865	-0.05%
2021/10/21	1	65.20	0	0.00	64.40	1	4,042	0.02%
2021/10/20	2	64.70	2	64.95	64.10	0	4,361	0.00%
2021/10/19	3	64.47	2	64.45	64.60	1	4,334	0.02%
2021/10/18	5	67.04	3	67.03	64.50	2	4,283	0.05%
2021/10/15	13	68.52	12	68.16	69.50	1	4,124	0.02%
2021/10/14	0	0.00	2	65.80	66.50	-2	3,921	-0.05%
2021/10/13	1	66.20	1	66.60	65.50	0	3,863	0.00%
2021/10/12	5	67.40	6	67.95	66.50	-1	3,764	-0.03%
2021/10/08	15	66.45	11	66.18	67.60	4	3,650	0.11%
2021/10/07	5	64.02	5	64.08	63.70	0	3,402	0.00%
2021/10/06	5	64.80	7	63.87	63.30	-2	3,462	-0.06%
2021/10/05	3	60.73	2	60.65	62.50	1	3,383	0.03%
2021/10/04	12	62.07	10	61.96	61.50	2	3,345	0.06%
2021/10/01	1	63.90	1	62.00	61.90	0	3,282	0.00%
2021/09/30	2	60.60	2	61.35	61.40	0	3,075	0.00%
2021/09/29	0	0.00	2	60.25	60.10	-2	3,090	-0.06%
2021/09/28	2	60.60	2	61.10	61.10	0	3,168	0.00%
2021/09/27	2	61.90	4	62.40	62.00	-2	3,172	-0.06%
2021/09/24	2	60.10	3	60.70	59.50	-1	3,086	-0.03%
2021/09/22	0	0.00	10	56.93	56.40	-10	3,135	-0.32%
2021/09/17	9	58.56	4	58.15	58.90	5	3,209	0.16%
2021/09/16	14	59.70	6	59.60	58.50	8	3,315	0.24%
2021/09/15	0	0.00	5	60.10	60.10	-5	3,365	-0.15%
2021/09/07	4	55.65	0	0.00	56.30	4	4,844	0.08%
2021/09/06	0	0.00	1	57.20	56.60	-1	4,847	-0.02%
2021/09/01	1	59.40	0	0.00	59.40	1	4,861	0.02%
2021/08/31	0	0.00	1	58.30	58.20	-1	4,848	-0.02%
2021/08/25	0	0.00	1	57.80	57.90	-1	4,844	-0.02%
2021/08/20	1	57.00	1	56.80	55.90	0	4,892	0.00%
2021/08/19	0	0.00	4	58.80	57.00	-4	4,898	-0.08%
2021/08/17	1	57.60	21	58.30	57.40	-20	4,972	-0.40%
2021/08/16	0	0.00	20	60.22	60.20	-20	4,981	-0.40%
2021/08/13	0	0.00	3	65.03	63.70	-3	4,978	-0.06%
2021/08/11	1	65.30	0	0.00	65.40	1	4,998	0.02%
2021/08/10	0	0.00	1	67.30	66.50	-1	5,034	-0.02%
2021/08/09	0	0.00	1	68.90	67.30	-1	5,082	-0.02%
2021/08/06	4	69.13	11	69.72	69.10	-7	5,092	-0.14%
2021/08/05	11	70.00	1	69.40	69.30	10	5,084	0.20%
2021/08/04	3	69.80	12	70.20	69.50	-9	5,132	-0.18%
2021/07/30	0	0.00	2	66.60	66.50	-2	5,233	-0.04%
2021/07/28	1	65.90	3	69.30	66.50	-2	5,294	-0.04%
2021/07/27	24	71.40	5	72.28	69.40	19	5,300	0.36%
2021/07/26	18	70.08	24	71.70	73.70	-6	5,144	-0.12%
2021/07/22	1	67.40	10	66.42	66.30	-9	4,830	-0.19%
2021/07/21	0	0.00	5	66.66	64.80	-5	4,873	-0.10%
2021/07/20	1	66.60	5	66.22	66.10	-4	4,877	-0.08%
2021/07/16	15	69.83	3	68.90	68.90	12	4,973	0.24%
2021/07/15	28	69.65	39	69.67	69.30	-11	4,995	-0.22%
2021/07/14	2	67.65	0	0.00	67.70	2	4,990	0.04%
2021/07/13	11	71.05	10	72.00	69.20	1	4,981	0.02%
2021/07/12	15	70.71	12	71.33	71.50	3	4,888	0.06%
2021/07/08	3	69.57	2	69.90	69.10	1	4,863	0.02%
2021/07/07	2	69.60	1	68.70	68.30	1	4,908	0.02%
2021/07/06	11	68.95	1	69.40	68.60	10	4,980	0.20%
2021/07/05	12	68.39	11	69.41	70.60	1	5,019	0.02%
2021/07/01	6	66.97	0	0.00	66.80	6	5,158	0.12%
2021/06/30	7	70.01	1	69.60	69.40	6	5,188	0.12%
2021/06/29	0	0.00	1	68.90	68.90	-1	5,249	-0.02%
2021/06/28	0	0.00	1	69.70	70.90	-1	5,369	-0.02%
2021/06/25	13	73.12	5	72.24	70.30	8	5,821	0.14%
2021/06/24	25	74.14	19	73.84	73.00	6	5,859	0.10%
2021/06/23	37	72.40	34	73.91	74.00	3	5,857	0.05%
2021/06/22	8	71.15	0	0.00	71.00	8	6,075	0.13%
2021/06/21	21	72.29	14	73.06	71.10	7	6,435	0.11%
2021/06/18	8	64.13	33	64.79	68.40	-25	7,143	-0.35%
2021/06/17	17	62.14	2	62.20	62.20	15	7,073	0.21%
2021/06/16	20	62.07	15	63.83	62.70	5	7,087	0.07%
2021/06/15	2	60.00	0	0.00	60.80	2	7,296	0.03%
2021/06/11	0	0.00	8	60.30	60.40	-8	8,110	-0.10%
2021/06/09	8	60.90	0	0.00	59.40	8	8,272	0.10%
2021/06/02	3	60.43	1	61.80	59.90	2	9,644	0.02%
2021/06/01	3	61.70	1	61.60	61.50	2	10,111	0.02%
2021/05/31	0	0.00	10	61.30	61.20	-10	10,848	-0.09%
2021/05/28	0	0.00	1	60.70	60.40	-1	10,980	-0.01%
2021/05/27	10	60.20	22	59.14	59.00	-12	11,030	-0.11%
2021/05/26	1	60.10	0	0.00	59.40	1	11,075	0.01%
2021/05/25	2	61.30	0	0.00	60.80	2	11,353	0.02%
2021/05/24	2	58.80	1	59.60	59.70	1	11,403	0.01%
2021/05/20	0	0.00	1	57.00	55.80	-1	11,667	-0.01%
2021/05/19	0	0.00	1	56.40	56.30	-1	11,792	-0.01%
2021/05/18	4	55.18	3	55.63	56.50	1	11,845	0.01%
2021/05/17	2	50.60	11	51.76	52.40	-9	11,907	-0.08%
2021/05/12	15	54.33	1	57.70	55.10	14	12,073	0.12%
2021/05/11	1	60.30	15	60.26	58.40	-14	12,131	-0.12%
2021/05/07	17	65.83	24	63.64	66.20	-7	12,476	-0.06%
2021/05/06	7	60.70	8	61.84	60.70	-1	13,114	-0.01%
2021/05/05	6	59.72	8	61.70	59.50	-2	13,544	-0.01%
2021/05/04	2	62.00	0	0.00	60.10	2	13,604	0.01%
2021/04/29	13	67.20	3	67.43	66.50	10	13,715	0.07%
2021/04/28	3	67.73	1	68.00	67.50	2	13,853	0.01%
2021/04/27	17	69.12	16	69.51	69.10	1	14,034	0.01%
2021/04/26	2	67.90	4	68.08	68.10	-2	14,185	-0.01%
2021/04/23	1	66.60	1	67.40	68.20	0	14,329	0.00%
2021/04/22	2	69.75	0	0.00	67.10	2	14,830	0.01%
2021/04/21	1	71.60	26	71.60	71.20	-25	15,180	-0.16%
2021/04/20	5	72.60	1	72.80	72.80	4	15,347	0.03%
2021/04/16	10	73.80	0	0.00	72.60	10	15,749	0.06%
2021/04/15	5	72.62	1	72.90	73.30	4	16,003	0.02%
2021/04/14	3	72.43	2	72.95	71.70	1	16,283	0.01%
2021/04/13	11	75.18	2	75.45	73.10	9	16,680	0.05%
2021/04/12	1	75.60	12	74.96	75.00	-11	17,372	-0.06%
2021/04/09	7	75.80	4	75.80	75.70	3	17,830	0.02%
2021/04/08	6	77.38	2	77.40	77.00	4	18,292	0.02%
2021/04/07	36	78.14	29	78.65	77.50	7	18,380	0.04%
2021/04/06	3	77.20	1	76.90	76.40	2	18,463	0.01%
2021/04/01	17	77.21	2	76.90	76.30	15	18,834	0.08%
2021/03/31	38	78.31	43	77.17	77.00	-5	19,262	-0.03%
2021/03/30	22	81.10	14.3	82.03	79.50	7.7	19,557	0.04%
2021/03/29	13	76.57	17	77.63	78.30	-4	19,587	-0.02%
2021/03/26	8	77.28	7	76.97	76.50	1	19,490	0.01%
2021/03/25	26.3	78.80	19	78.18	78.00	7.3	19,251	0.04%
2021/03/24	5	77.78	5	78.56	77.00	0	18,734	0.00%
2021/03/23	13	76.98	33.5	78.45	78.00	-20.5	18,165	-0.11%
2021/03/22	21.5	71.58	29	72.61	74.00	-7.5	16,948	-0.04%
2021/03/19	15	71.38	7	70.70	70.70	8	16,741	0.05%
2021/03/18	18	71.63	5	72.14	71.30	13	16,655	0.08%
2021/03/17	21	71.80	37	73.29	71.10	-16	16,366	-0.10%
2021/03/16	1	68.30	6	68.32	67.90	-5	15,590	-0.03%
2021/03/15	11	66.55	1	66.40	68.00	10	15,543	0.06%
2021/03/12	12	67.57	2	68.00	67.70	10	15,497	0.06%
2021/03/11	0	0.00	7	67.56	67.50	-7	15,453	-0.05%
2021/03/10	7	66.47	1	66.20	66.10	6	15,405	0.04%
2021/03/09	13	69.52	0	0.00	67.30	13	15,345	0.08%
2021/03/08	57	72.26	54	72.07	70.20	3	15,146	0.02%
2021/03/05	6	69.93	11	70.31	70.70	-5	14,411	-0.03%
2021/03/04	113	69.77	129	69.82	68.00	-16	13,956	-0.11%	大買/大賣/
2021/03/03	9	66.97	6	67.03	67.50	3	13,225	0.02%
2021/03/02	0	0.00	12	65.13	63.10	-12	13,138	-0.09%
2021/02/26	1	65.90	6	65.85	65.60	-5	13,169	-0.04%
2021/02/25	13	69.82	9	68.10	67.10	4	13,171	0.03%
2021/02/24	7	67.60	9	67.14	66.00	-2	12,911	-0.02%
2021/02/23	2	67.75	1	66.00	67.10	1	12,854	0.01%
2021/02/22	11	67.33	8	68.08	67.50	3	12,801	0.02%
2021/02/19	11	66.00	6	65.17	66.20	5	12,652	0.04%
2021/02/18	4	63.35	2	63.60	63.90	2	12,594	0.02%
2021/02/17	2	61.65	2	62.30	63.10	0	12,630	0.00%
2021/02/04	5	63.00	7	64.71	63.50	-2	12,598	-0.02%
2021/02/03	8	64.54	4	64.00	64.20	4	12,648	0.03%
2021/02/02	6	64.43	9	64.43	65.40	-3	12,485	-0.02%
2021/02/01	6	62.52	6	62.00	61.90	0	12,328	0.00%
2021/01/29	10	67.48	4	66.98	63.90	6	12,183	0.05%
2021/01/28	55	70.21	46	70.11	68.50	9	11,869	0.08%
2021/01/27	6	67.60	6	66.77	70.10	0	11,135	0.00%
2021/01/26	2	64.40	0	0.00	63.80	2	10,650	0.02%
2021/01/25	3	65.50	2	65.00	64.40	1	10,538	0.01%
2021/01/22	14	65.99	7	66.49	66.60	7	10,441	0.07%
2021/01/21	4	66.08	1	65.00	64.60	3	10,297	0.03%
2021/01/20	5	66.36	0	0.00	65.20	5	10,127	0.05%
2021/01/19	0	0.00	1	69.80	67.70	-1	9,915	-0.01%
2021/01/18	50	68.00	51	67.47	67.60	-1	9,698	-0.01%
2021/01/15	6	69.50	9	69.88	68.10	-3	9,516	-0.03%
2021/01/14	14	68.85	22	68.72	71.60	-8	8,951	-0.09%
2021/01/13	15	65.46	3	65.47	65.10	12	8,516	0.14%
2021/01/12	4	67.95	10	67.60	67.00	-6	8,306	-0.07%
2021/01/11	1	70.80	1	69.50	70.80	0	8,128	0.00%
2021/01/08	1	70.00	0	0.00	67.50	1	7,910	0.01%
2021/01/07	5	71.52	5	70.58	70.00	0	7,645	0.00%
2021/01/06	38	71.77	30	70.78	69.60	8	7,349	0.11%
2021/01/05	20	72.79	23	72.27	69.60	-3	6,856	-0.04%
2021/01/04	8	66.90	10	67.01	69.60	-2	6,110	-0.03%
2020/12/31	7	61.27	22	61.55	63.30	-15	5,590	-0.27%
2020/12/30	10	57.48	11	57.73	57.60	-1	5,045	-0.02%
2020/12/29	5	58.12	5	59.88	57.80	0	4,865	0.00%
2020/12/28	6	60.13	7	60.50	60.50	-1	4,583	-0.02%
2020/12/25	13	57.38	7	57.54	59.00	6	4,113	0.15%
2020/12/24	8	55.38	12	54.48	54.00	-4	3,553	-0.11%
2020/12/23	42	49.20	42.2	50.31	51.30	-0.2	3,077	-0.01%
2020/12/22	0	0.00	1	49.25	49.25	-1	2,499	-0.04%
2020/12/18	0	0.00	1	43.65	43.35	-1	2,356	-0.04%
2020/12/17	1	44.50	0	0.00	44.50	1	2,334	0.04%
2020/12/10	5	44.00	0	0.00	43.85	5	2,209	0.23%
2020/12/09	0	0.00	2	45.20	44.85	-2	2,166	-0.09%
2020/12/08	0	0.00	1	45.30	44.50	-1	2,126	-0.05%
2020/12/07	1	44.60	1	45.20	45.40	0	2,073	0.00%
2020/12/03	0	0.00	1	43.45	43.55	-1	1,962	-0.05%
2020/12/02	0	0.00	5	43.15	43.70	-5	1,941	-0.26%
2020/12/01	6	43.04	1	43.20	43.15	5	1,899	0.26%
2020/11/26	1	41.30	0	0.00	42.30	1	1,766	0.06%
2020/11/25	0	0.00	3	41.23	40.95	-3	1,697	-0.18%
2020/11/23	2	39.90	0	0.00	39.80	2	1,510	0.13%
2020/11/20	0	0.00	5	39.90	40.45	-5	1,457	-0.34%
2020/11/19	3.1	39.43	1	39.80	39.40	2.1	1,387	0.15%
2020/11/18	0	0.00	1	39.45	39.15	-1	1,325	-0.08%
2020/11/17	8	38.91	0	0.00	38.75	8	1,254	0.64%
2020/11/16	2	39.05	53	37.89	38.85	-51	1,186	-4.30%
2020/11/13	11	37.22	1	37.80	37.40	10	1,077	0.93%
2020/11/12	37	37.01	1	36.70	36.30	36	971	3.70%
2020/11/11	23	36.30	35	35.79	37.00	-12	917	-1.31%
2020/10/26	1	34.80	0	0.00	34.80	1	975	0.10%
2020/10/19	0	0.00	4	35.13	35.00	-4	1,040	-0.38%
2020/10/16	1	35.90	1	36.10	34.90	0	1,070	0.00%
2020/10/15	1	36.00	1	35.65	35.60	0	1,013	0.00%
2020/10/14	1	35.25	0	0.00	35.55	1	997	0.10%
2020/10/13	0	0.00	2	35.15	34.75	-2	978	-0.20%
2020/10/12	3	34.90	0	0.00	35.10	3	977	0.31%
2020/10/08	2	35.50	0	0.00	35.50	2	952	0.21%
2020/09/22	6	35.00	1	35.35	34.95	5	1,219	0.41%
2020/09/21	8	35.49	0	0.00	35.60	8	1,216	0.66%
2020/09/01	0	0.00	1	34.80	34.30	-1	1,057	-0.09%
2020/08/13	1	35.15	0	0.00	34.95	1	1,196	0.08%
2020/08/06	2	36.10	1	35.90	35.50	1	1,216	0.08%
2020/07/29	0	0.00	2	35.95	36.00	-2	1,155	-0.17%
2020/07/24	0	0.00	3	36.20	36.05	-3	1,130	-0.27%
2020/07/23	1	36.30	0	0.00	36.25	1	1,110	0.09%
2020/07/22	1	37.15	0	0.00	36.70	1	1,101	0.09%
2020/07/21	0	0.00	2	35.85	35.85	-2	1,056	-0.19%
2020/07/17	1	34.45	0	0.00	34.50	1	1,027	0.10%
2020/07/16	1	34.50	0	0.00	34.55	1	1,031	0.10%
2020/07/10	0	0.00	3	35.50	35.00	-3	1,026	-0.29%
2020/07/08	4	36.80	3	36.93	37.05	1	973	0.10%
2020/07/07	0	0.00	1	33.75	35.40	-1	858	-0.12%
2020/07/06	0	0.00	1	33.90	33.90	-1	805	-0.12%
2020/07/03	0	0.00	2	33.45	33.75	-2	811	-0.25%
2020/07/02	2	34.50	3	34.28	34.10	-1	805	-0.12%
2020/06/23	1	32.55	1	33.00	32.55	0	749	0.00%
2020/06/19	2	32.25	0	0.00	32.30	2	755	0.26%
2020/06/15	1	31.50	0	0.00	31.50	1	785	0.13%
2020/06/08	1	32.90	0	0.00	32.85	1	821	0.12%
2020/06/03	0	0.00	4	32.69	33.15	-4	753	-0.53%
2020/06/02	2	32.03	1	32.00	31.85	1	716	0.14%
2020/05/27	0	0.00	1	31.80	31.70	-1	675	-0.15%
2020/05/13	3	30.85	0	0.00	30.90	3	586	0.51%
2020/05/12	6	31.75	1	31.15	31.35	5	581	0.86%
2020/05/11	0	0.00	4	31.05	31.65	-4	524	-0.76%
2020/05/07	3	29.45	0	0.00	29.45	3	495	0.61%
2020/05/04	0	0.00	1	29.15	29.15	-1	510	-0.20%
2020/04/27	2	28.45	0	0.00	28.35	2	534	0.37%
2020/04/17	0	0.00	2	29.25	28.80	-2	628	-0.32%
2020/04/16	2	28.35	0	0.00	28.50	2	623	0.32%
2020/04/15	0	0.00	2	29.05	28.70	-2	642	-0.31%
2020/04/14	0	0.00	4	28.60	28.60	-4	640	-0.62%
2020/04/09	2	27.45	1	28.20	27.60	1	657	0.15%
2020/04/08	3	27.43	0	0.00	27.90	3	666	0.45%
2020/03/24	0	0.00	5	25.52	25.20	-5	667	-0.75%
2020/02/21	1	34.40	0	0.00	34.40	1	681	0.15%
2020/02/17	0	0.00	2	34.20	33.95	-2	768	-0.26%
2020/02/13	2	34.30	0	0.00	34.15	2	770	0.26%
2020/01/31	0	0.00	2	34.20	34.40	-2	801	-0.25%
2020/01/30	0	0.00	1	34.45	34.20	-1	819	-0.12%
2020/01/20	5	37.87	1	37.80	37.90	4	804	0.50%
2020/01/17	9	37.99	13	37.78	38.00	-4	794	-0.50%
2020/01/16	1	37.05	0	0.00	37.05	1	818	0.12%
2020/01/14	8	37.24	3	37.35	36.90	5	837	0.60%
2020/01/09	0	0.00	6	36.60	36.55	-6	831	-0.72%
2020/01/08	2	35.70	0	0.00	35.60	2	815	0.25%
2020/01/06	3	36.90	3	36.80	36.30	0	820	0.00%
2020/01/03	2	36.98	1	36.90	36.70	1	827	0.12%
2019/12/26	1	37.00	1	36.90	36.90	0	824	0.00%
2019/12/25	1	37.00	1	37.25	37.00	0	825	0.00%
2019/12/24	0	0.00	6	37.00	36.75	-6	843	-0.71%
2019/12/23	6	36.97	4	36.85	36.65	2	846	0.24%
2019/12/20	2	37.40	0	0.00	37.50	2	841	0.24%
2019/12/19	1	37.75	1	37.95	37.60	0	842	0.00%
2019/12/18	8	37.79	16	37.98	37.80	-8	829	-0.96%
2019/12/17	6	37.15	17	37.06	37.15	-11	779	-1.41%
2019/12/16	6	36.40	0	0.00	36.30	6	745	0.81%
2019/12/06	1	35.45	0	0.00	35.40	1	786	0.13%
2019/12/04	0	0.00	2	35.25	35.25	-2	841	-0.24%
2019/11/26	0	0.00	4	36.25	36.20	-4	936	-0.43%
2019/11/18	1	37.20	10	37.15	37.20	-9	1,288	-0.70%
2019/11/15	14	38.27	2	38.53	38.10	12	1,300	0.92%
2019/11/14	0	0.00	10	37.08	37.30	-10	1,295	-0.77%
2019/11/07	10	36.37	0	0.00	36.05	10	1,403	0.71%
2019/11/04	4	38.15	1	38.40	38.00	3	1,419	0.21%
2019/10/31	10	37.60	11	37.96	37.60	-1	1,426	-0.07%
2019/10/30	2	39.05	0	0.00	38.40	2	1,423	0.14%
2019/10/29	0	0.00	1	38.75	38.80	-1	1,401	-0.07%
2019/10/25	1	38.35	3	38.73	38.25	-2	1,390	-0.14%
2019/10/24	17	38.86	21	38.72	38.85	-4	1,380	-0.29%
2019/10/07	6	38.08	0	0.00	38.55	6	1,414	0.42%
2019/10/04	5	37.90	0	0.00	37.75	5	1,412	0.35%
2019/10/03	0	0.00	1	39.10	38.45	-1	1,407	-0.07%
2019/09/27	2	41.45	2	41.13	39.75	0	1,412	0.00%
2019/09/26	1	41.00	0	0.00	40.45	1	1,391	0.07%
2019/09/25	1	41.10	5	41.48	41.40	-4	1,387	-0.29%
2019/09/24	5	41.68	1	41.70	41.45	4	1,387	0.29%
2019/09/19	5	40.50	0	0.00	40.30	5	1,360	0.37%
2019/09/17	0	0.00	1	39.95	40.30	-1	1,350	-0.07%
2019/09/16	1	40.15	0	0.00	40.00	1	1,343	0.07%
2019/09/11	6	40.34	5	41.00	39.85	1	1,342	0.07%
2019/09/10	0	0.00	1	40.20	39.75	-1	1,319	-0.08%
2019/09/09	7	39.85	3	40.07	39.35	4	1,306	0.31%
2019/09/06	5	42.12	0	0.00	41.95	5	1,259	0.40%
2019/09/05	0	0.00	3	42.57	42.05	-3	1,248	-0.24%
2019/09/02	1	41.10	2	41.58	41.90	-1	1,225	-0.08%
2019/08/30	2	41.68	0	0.00	41.30	2	1,203	0.17%
2019/08/29	10	41.58	8	42.46	41.50	2	1,182	0.17%
2019/08/28	23	43.50	2	43.90	42.30	21	1,145	1.83%
2019/08/27	6	44.09	15	43.61	44.90	-9	1,083	-0.83%
2019/08/26	12	42.49	1	43.15	42.15	11	1,039	1.06%
2019/08/22	12	44.63	11	45.19	43.75	1	953	0.10%
2019/08/21	0	0.00	11	42.87	42.40	-11	834	-1.32%
2019/08/19	10	41.95	1	41.70	42.00	9	759	1.19%
2019/08/16	1	40.80	4	41.43	41.85	-3	702	-0.43%
2019/08/15	2	39.50	1	40.30	39.85	1	646	0.15%
2019/08/14	4	39.73	1	39.55	39.95	3	629	0.48%
2019/08/01	1	39.80	1	39.40	39.45	0	553	0.00%
2019/07/29	1	40.10	2	39.75	40.10	-1	542	-0.18%
2019/07/18	0	0.00	1	39.80	38.65	-1	590	-0.17%
2019/07/16	0	0.00	3	38.73	39.40	-3	558	-0.54%
2019/07/04	0	0.00	1	37.30	37.10	-1	657	-0.15%
2019/05/23	0	0.00	10	35.50	35.15	-10	829	-1.21%
2019/05/07	0	0.00	9	37.05	37.05	-9	808	-1.11%
2019/05/03	0	0.00	1	38.20	38.10	-1	792	-0.13%
2019/05/02	6	37.98	5	38.06	38.30	1	774	0.13%
2019/04/30	0	0.00	4	37.54	37.55	-4	740	-0.54%
2019/04/29	1	36.15	0	0.00	35.95	1	716	0.14%
2019/04/26	0	0.00	1	37.15	36.70	-1	709	-0.14%
2019/04/25	3	37.22	20	37.44	37.90	-17	685	-2.48%
2019/04/24	0	0.00	5	37.00	36.65	-5	630	-0.79%
2019/04/18	20	37.50	0	0.00	36.50	20	602	3.32%
2019/04/17	0	0.00	6	36.83	36.80	-6	587	-1.02%
2019/04/16	0	0.00	2	36.88	37.30	-2	563	-0.35%
2019/04/15	3	36.62	1	37.00	35.90	2	511	0.39%
2019/04/08	0	0.00	2	35.25	34.95	-2	422	-0.47%
2019/04/03	1	34.90	2	34.85	34.90	-1	419	-0.24%
2019/04/02	4	35.83	0	0.00	35.30	4	411	0.97%
2019/02/22	0	0.00	7	32.20	32.35	-7	403	-1.73%
2019/02/19	2	31.23	0	0.00	31.20	2	406	0.49%
2019/02/15	3	31.25	0	0.00	31.10	3	425	0.70%
2019/02/14	1	31.35	0	0.00	31.35	1	438	0.23%
2019/01/21	1	29.60	0	0.00	29.60	1	683	0.15%
2018/12/21	0	0.00	2	30.30	30.25	-2	912	-0.22%
2018/12/18	4	31.00	4	31.20	31.30	0	920	0.00%
2018/11/29	0	0.00	10	30.53	30.15	-10	874	-1.14%
2018/11/28	0	0.00	14	30.26	30.40	-14	869	-1.61%
2018/11/27	25	29.80	3	30.02	29.95	22	860	2.56%
2018/11/22	1	29.90	0	0.00	29.60	1	856	0.12%
2018/11/21	0	0.00	2	30.10	30.00	-2	847	-0.24%
2018/11/20	0	0.00	1	30.30	29.95	-1	846	-0.12%
2018/11/19	0	0.00	2	29.95	29.90	-2	845	-0.24%
2018/11/14	2	29.50	0	0.00	29.40	2	838	0.24%
2018/11/13	1	28.70	0	0.00	28.75	1	834	0.12%
2018/11/12	3	29.93	0	0.00	29.50	3	822	0.36%
2018/11/09	2	30.15	0	0.00	30.20	2	758	0.26%
2018/11/08	0	0.00	10	29.22	30.05	-10	702	-1.42%
2018/11/05	10	29.73	1	29.80	29.30	9	702	1.28%
2018/11/02	0	0.00	10	28.73	28.65	-10	675	-1.48%
2018/11/01	0	0.00	5	28.10	27.90	-5	671	-0.74%
2018/10/31	15	27.63	0	0.00	27.70	15	675	2.22%
2018/10/26	0	0.00	1	28.20	27.95	-1	737	-0.14%
2018/10/25	0	0.00	2	28.18	27.55	-2	738	-0.27%
2018/10/24	3	27.90	0	0.00	27.55	3	711	0.42%
2018/09/28	1	30.60	0	0.00	30.60	1	809	0.12%
2018/09/18	0	0.00	1	30.45	30.40	-1	880	-0.11%
2018/09/11	6	30.80	0	0.00	30.80	6	1,249	0.48%
2018/09/10	1	31.80	0	0.00	30.65	1	1,246	0.08%
2018/09/07	2	32.30	0	0.00	32.05	2	1,239	0.16%
2018/09/06	0	0.00	2	32.75	32.85	-2	1,230	-0.16%
2018/08/21	1	33.90	1	34.30	34.80	0	1,368	0.00%
2018/08/20	0	0.00	5	34.15	34.05	-5	1,366	-0.37%
2018/08/15	0	0.00	10	34.65	34.70	-10	1,356	-0.74%
2018/08/14	3	34.80	0	0.00	34.90	3	1,354	0.22%
2018/08/09	0	0.00	10	36.66	36.85	-10	1,325	-0.75%
2018/08/08	14	37.63	0	0.00	37.30	14	1,320	1.06%
2018/08/07	0	0.00	20	37.40	37.30	-20	1,307	-1.53%
2018/08/03	3	38.13	1	37.80	37.50	2	1,298	0.15%
2018/08/02	0	0.00	15	36.97	36.95	-15	1,240	-1.21%
2018/07/31	10	36.62	0	0.00	36.65	10	1,212	0.82%
2018/07/30	0	0.00	15	36.40	36.50	-15	1,213	-1.24%
2018/07/23	0	0.00	1	35.90	35.40	-1	1,206	-0.08%
2018/07/16	34	37.61	25	37.32	37.65	9	1,166	0.77%
2018/07/13	1	35.90	5	36.60	36.80	-4	1,082	-0.37%
2018/07/12	0	0.00	1	35.35	35.15	-1	1,067	-0.09%
2018/07/10	1	35.25	0	0.00	35.10	1	1,071	0.09%
2018/07/05	0	0.00	2	34.45	34.10	-2	1,056	-0.19%
2018/07/02	1	36.00	8	35.46	35.55	-7	1,042	-0.67%
2018/06/29	9	35.48	8	35.62	35.40	1	1,025	0.10%
2018/06/28	14	34.51	0	0.00	33.90	14	989	1.42%
2018/06/27	1	35.50	0	0.00	35.10	1	965	0.10%
2018/06/25	1	36.30	35	37.49	35.25	-34	965	-3.52%
2018/06/22	53	37.30	58	37.54	37.50	-5	928	-0.54%
2018/06/21	44	36.89	3	37.30	37.30	41	778	5.26%
2018/06/12	1	35.25	0	0.00	35.20	1	648	0.15%
2018/06/07	1	37.00	1	36.90	36.50	0	641	0.00%
2018/06/04	0	0.00	2	34.70	36.25	-2	587	-0.34%
2018/05/22	2	34.05	1	34.00	33.85	1	762	0.13%
2018/05/18	0	0.00	1	33.60	33.05	-1	838	-0.12%
2018/05/16	2	33.63	1	33.90	33.25	1	932	0.11%
2018/05/15	0	0.00	3	33.68	33.60	-3	951	-0.32%
2018/05/14	3	33.75	1	33.80	33.95	2	996	0.20%
2018/05/10	2	32.68	3	33.07	33.00	-1	1,009	-0.10%
2018/05/09	3	32.92	0	0.00	33.00	3	1,014	0.30%
2018/05/07	2	31.85	0	0.00	31.95	2	1,044	0.19%
2018/05/02	9	32.75	0	0.00	32.40	9	1,049	0.86%
2018/04/09	0	0.00	1	37.35	37.35	-1	1,185	-0.08%
2018/03/16	0	0.00	5	39.55	38.80	-5	1,411	-0.35%
2018/03/06	1	40.50	2	40.70	40.25	-1	1,493	-0.07%
2018/03/05	2	39.93	2	40.30	39.80	0	1,503	0.00%
2018/02/27	0	0.00	5	40.46	40.10	-5	1,535	-0.33%
2018/02/23	0	0.00	1	39.35	39.00	-1	1,548	-0.06%
2018/02/22	0	0.00	7	37.75	38.90	-7	1,566	-0.45%
2018/02/21	2	35.70	1	36.35	37.40	1	1,602	0.06%
2018/02/09	5	34.20	2	33.95	34.10	3	1,584	0.19%
2018/02/06	10	39.60	1	38.25	38.25	9	1,717	0.52%
2018/01/31	10	43.19	0	0.00	43.25	10	1,962	0.51%
2018/01/30	2	44.55	0	0.00	43.85	2	1,984	0.10%
2018/01/24	1	44.95	0	0.00	45.15	1	2,192	0.05%
2018/01/23	0	0.00	2	46.00	44.90	-2	2,262	-0.09%
2018/01/15	10	45.40	0	0.00	45.10	10	3,357	0.30%
2018/01/12	10	45.05	0	0.00	45.25	10	3,491	0.29%
2018/01/11	10	44.70	0	0.00	44.60	10	3,766	0.27%
2018/01/10	2	44.70	2	44.88	44.65	0	3,844	0.00%
2018/01/09	1	46.50	3	46.67	46.00	-2	3,863	-0.05%
2018/01/08	1	46.50	5	46.40	46.20	-4	3,892	-0.10%
2018/01/04	0	0.00	7	46.07	46.10	-7	3,868	-0.18%
2018/01/03	14	46.03	4	46.31	45.55	10	3,858	0.26%
2018/01/02	1	45.00	0	0.00	45.20	1	3,850	0.03%