佳凌 (4976)-群益金鼎-中壢券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
43.25
漲跌
▲0.20
漲幅
+0.46%
成交量
749張
產業
上市光電類股
510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

佳凌 (4976)籌碼相關－群益金鼎-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	44.05	44.60	-1	795	-0.13%
2024/05/09	2	43.90	0	0.00	43.80	2	743	0.27%
2024/05/08	0	0.00	2	42.15	41.50	-2	712	-0.28%
2024/04/30	2	43.63	4	43.76	42.70	-2	709	-0.28%
2024/04/24	1	39.20	0	0.00	39.25	1	610	0.16%
2024/04/22	0	0.00	1	40.10	38.90	-1	612	-0.16%
2024/04/10	0	0.00	1	41.20	41.20	-1	565	-0.18%
2024/04/08	0	0.00	30	41.75	41.85	-30	556	-5.39%
2024/04/03	0	0.00	1	40.95	40.80	-1	551	-0.18%
2024/03/26	1	44.60	0	0.00	43.05	1	500	0.20%
2024/03/25	31	42.90	0	0.00	42.80	31	457	6.78%
2024/03/19	1	39.90	0	0.00	40.00	1	504	0.20%
2024/03/18	3	40.68	3	41.37	40.65	0	672	0.00%
2024/03/15	0	0.00	2	40.00	39.00	-2	717	-0.28%
2024/03/08	1	37.05	0	0.00	37.00	1	700	0.14%
2024/03/06	1	38.90	0	0.00	38.90	1	688	0.15%
2024/03/01	0	0.00	4.5	39.08	39.05	-4.5	680	-0.66%
2024/02/16	1	42.20	1	42.30	42.30	0	702	0.00%
2024/02/05	1	39.70	0	0.00	39.65	1	678	0.15%
2024/01/03	1	40.55	0	0.00	40.55	1	657	0.15%
2023/12/25	0	0.00	3	40.75	41.05	-3	649	-0.46%
2023/12/21	1	41.00	0	0.00	41.00	1	647	0.15%
2023/12/20	2	41.15	0	41.10	41.15	2	641	0.31%
2023/12/18	0	0.00	2	42.05	41.00	-2	628	-0.32%
2023/12/14	11	43.82	6	43.10	42.90	5	588	0.85%
2023/12/13	3	44.87	4	45.13	44.35	-1	538	-0.19%
2023/11/24	0	0.00	1	39.90	39.80	-1	313	-0.32%
2023/11/22	2	41.05	0	0.00	40.40	2	306	0.65%
2023/11/10	0	0.00	1	36.20	36.15	-1	294	-0.34%
2023/10/13	0	0.00	1	40.00	39.90	-1	363	-0.27%
2023/10/12	1	39.90	0	0.00	40.10	1	375	0.27%
2023/10/02	1	40.50	0	0.00	40.70	1	549	0.18%
2023/08/23	0	0.00	1	41.20	41.05	-1	866	-0.12%
2023/08/10	1	40.90	0	0.00	40.85	1	914	0.11%
2023/08/01	3	42.68	0	0.00	42.55	3	935	0.32%
2023/07/26	2	41.90	1	41.80	41.80	1	964	0.10%
2023/07/24	1	42.00	0	0.00	42.00	1	974	0.10%
2023/07/11	0	0.00	1	45.20	45.90	-1	1,131	-0.09%
2023/07/10	1	48.25	3	48.68	45.05	-2	1,119	-0.18%
2023/07/07	1	46.10	1	45.90	45.50	0	1,066	0.00%
2023/07/06	0	0.00	2	45.73	46.50	-2	1,035	-0.19%
2023/07/05	9	45.17	5	45.95	45.65	4	1,001	0.40%
2023/07/04	0	0.00	9	41.99	41.90	-9	936	-0.96%
2023/06/27	4	40.60	4	41.05	40.60	0	1,017	0.00%
2023/06/21	1	42.30	0	0.00	42.45	1	1,076	0.09%
2023/06/20	0	0.00	1	42.30	42.20	-1	1,248	-0.08%
2023/06/15	1	44.10	0	0.00	43.80	1	1,431	0.07%
2023/06/01	7	45.86	8	46.38	44.90	-1	2,844	-0.04%
2023/05/30	3	45.03	2	44.98	44.40	1	2,808	0.04%
2023/05/29	1	44.30	0	0.00	43.70	1	2,790	0.04%
2023/05/18	20	45.10	20	44.37	44.60	0	2,774	0.00%
2023/05/17	0	0.00	0	45.25	44.90	0	2,756	0.00%
2023/05/16	1	42.50	0	0.00	42.75	1	2,722	0.04%
2023/05/05	2	44.85	0	0.00	44.30	2	2,703	0.07%
2023/05/03	0	0.00	1	45.80	45.05	-1	2,698	-0.04%
2023/04/26	0	0.00	0	47.65	47.40	0	2,670	0.00%
2023/04/20	0	0.00	4	50.00	49.10	-4	2,621	-0.15%
2023/04/18	3	52.43	0	0.00	51.00	3	2,576	0.12%
2023/04/17	0	51.00	5	51.00	50.80	-5	2,473	-0.20%
2023/04/07	1	51.00	1	50.60	50.50	0	2,334	0.00%
2023/04/06	1	50.50	2	50.50	50.80	-1	2,311	-0.04%
2023/03/27	0	0.00	10	49.75	49.60	-10	2,202	-0.45%
2023/03/24	1	51.00	1	50.80	50.00	0	2,179	0.00%
2023/03/23	14	52.45	6	52.53	51.40	8	2,126	0.38%
2023/03/22	4	51.03	5	51.38	51.30	-1	1,952	-0.05%
2023/03/21	6	51.88	5	51.80	50.50	1	1,903	0.05%
2023/03/20	3	50.37	4	50.08	50.30	-1	1,798	-0.06%
2023/03/17	7	51.16	20	51.17	50.50	-13	1,759	-0.74%
2023/03/16	31	49.75	16	49.97	50.00	15	1,584	0.95%
2023/03/15	7	49.10	6	48.47	47.85	1	1,381	0.07%
2023/03/10	7	49.14	0	0.00	48.50	7	1,248	0.56%
2023/03/09	2	50.70	1	50.10	50.50	1	1,209	0.08%
2023/03/08	21	50.45	25	50.75	50.50	-4	1,096	-0.36%
2023/03/07	17	47.30	25	49.10	49.80	-8	655	-1.22%
2023/03/06	0	0.00	2	45.00	45.30	-2	405	-0.49%
2023/03/03	1	41.00	0	0.00	41.20	1	342	0.29%
2023/02/13	2	39.78	0	0.00	39.70	2	462	0.43%
2023/02/08	0	0.00	0.2	42.00	41.45	-0.2	462	-0.05%
2023/02/06	1	40.50	1.1	40.93	40.45	-0.1	465	-0.03%
2023/01/17	0	0.00	1	37.10	36.90	-1	457	-0.22%
2023/01/12	5	38.40	0	0.00	38.35	5	462	1.08%
2022/12/30	0	37.65	0	0.00	37.60	0	521	0.00%
2022/12/09	1	38.95	0	0.00	38.80	1	641	0.16%
2022/12/06	0	0.00	2	40.60	40.20	-2	649	-0.31%
2022/12/02	0	0.00	1	41.50	42.40	-1	639	-0.16%
2022/12/01	0	0.00	1	40.40	40.65	-1	635	-0.16%
2022/11/30	3	40.22	0	0.00	39.65	3	651	0.46%
2022/11/24	0	0.00	4	38.98	39.40	-4	862	-0.46%
2022/11/21	0	0.00	2	39.30	38.70	-2	977	-0.20%
2022/11/17	1	40.35	0	0.00	40.65	1	994	0.10%
2022/11/10	0	0.00	1	39.00	36.55	-1	1,018	-0.10%
2022/11/09	3	36.97	10	36.80	36.90	-7	1,030	-0.68%
2022/11/08	2	37.00	0	0.00	36.70	2	1,072	0.19%
2022/11/07	0	0.00	1	37.00	36.25	-1	1,110	-0.09%
2022/11/04	1	36.40	0	0.00	36.50	1	1,348	0.07%
2022/10/26	3	34.02	8	33.98	33.55	-5	1,550	-0.32%
2022/10/20	0	0.00	2	33.80	34.10	-2	1,577	-0.13%
2022/10/19	1	35.30	4	34.73	34.80	-3	1,593	-0.19%
2022/10/18	1	35.00	1	34.95	34.95	0	1,609	0.00%
2022/10/17	1	34.84	0	0.00	34.90	1	1,650	0.06%
2022/10/12	0	0.00	3	35.40	35.80	-3	1,744	-0.17%
2022/10/04	1	38.50	0	0.00	39.00	1	2,170	0.05%
2022/09/30	2	36.60	0	0.00	37.15	2	2,183	0.09%
2022/09/29	0	0.00	1	37.10	37.10	-1	2,196	-0.05%
2022/09/28	0	0.00	6	37.90	36.80	-6	2,197	-0.27%
2022/09/26	0	0.00	13	38.26	38.50	-13	2,206	-0.59%
2022/09/23	1	40.85	0	0.00	40.85	1	2,214	0.05%
2022/09/22	1	40.35	0	0.00	42.20	1	2,219	0.05%
2022/09/19	1	42.70	0	0.00	42.45	1	2,224	0.04%
2022/09/16	1	43.70	0	0.00	43.30	1	2,223	0.04%
2022/09/15	1	45.20	0	0.00	44.15	1	2,227	0.04%
2022/09/08	1	44.60	0	0.00	44.80	1	2,254	0.04%
2022/09/06	1	45.50	1	46.75	45.00	0	2,260	0.00%
2022/09/01	10	50.06	35	48.87	48.20	-25	2,207	-1.13%
2022/08/31	1	48.55	0	0.00	49.40	1	2,082	0.05%
2022/08/30	3	48.53	1	48.70	48.70	2	2,042	0.10%
2022/08/29	1	45.85	1	46.10	46.05	0	1,953	0.00%
2022/08/22	0	0.00	1	47.10	47.10	-1	1,968	-0.05%
2022/08/17	0	0.00	0.1	46.55	46.30	-0.1	1,925	0.00%
2022/08/16	10	48.50	0	0.00	47.70	10	1,899	0.53%
2022/08/12	1	47.70	1	47.95	47.50	0	1,829	0.00%
2022/08/11	7.1	48.54	7	48.64	48.55	0.1	1,794	0.00%
2022/08/10	48	47.38	8	47.19	47.85	40	1,566	2.55%
2022/08/09	0	0.00	1	43.85	43.50	-1	1,468	-0.07%
2022/08/04	1	39.55	0	0.00	40.35	1	1,486	0.07%
2022/08/02	0	0.00	0.1	41.00	40.90	-0.1	1,463	0.00%
2022/07/22	2.1	45.88	2	45.35	44.65	0.1	1,427	0.00%
2022/07/21	0	0.00	1	43.85	44.15	-1	1,411	-0.07%
2022/07/19	0	0.00	1	46.50	45.35	-1	1,380	-0.07%
2022/07/18	11	45.30	12	45.73	46.10	-1	1,323	-0.08%
2022/07/15	34	45.49	30	45.73	46.10	4	1,233	0.32%
2022/07/14	7	39.86	8	41.30	42.50	-1	989	-0.10%
2022/07/13	0	0.00	2	39.40	38.65	-2	916	-0.22%
2022/07/06	0	0.00	2	37.58	36.70	-2	889	-0.22%
2022/07/05	1	38.00	0	0.00	37.90	1	890	0.11%
2022/07/01	1	38.50	0	0.00	37.00	1	871	0.11%
2022/06/30	0.3	41.00	2	40.50	40.40	-1.7	851	-0.20%
2022/06/27	1	44.40	0	0.00	44.20	1	849	0.12%
2022/06/24	0	0.00	1	43.70	42.70	-1	851	-0.12%
2022/06/23	0	0.00	1	42.10	42.35	-1	847	-0.12%
2022/06/22	6	42.74	0	0.00	42.60	6	843	0.71%
2022/06/20	1	42.50	0	0.00	42.30	1	844	0.12%
2022/06/14	2	48.35	0	0.00	48.05	2	853	0.23%
2022/06/10	0	0.00	2	49.75	50.30	-2	850	-0.24%
2022/06/09	4	50.85	1	50.50	50.50	3	849	0.35%
2022/06/08	2	50.40	0	0.00	50.30	2	848	0.24%
2022/06/02	1	51.00	1	51.00	50.80	0	899	0.00%
2022/06/01	3	53.57	2	53.75	52.80	1	925	0.11%
2022/05/18	0	0.00	2	49.25	49.40	-2	867	-0.23%
2022/05/16	0	0.00	3	48.63	48.50	-3	841	-0.36%
2022/05/13	1	45.85	0	0.00	45.80	1	808	0.12%
2022/05/10	0	0.00	2	42.13	43.35	-2	783	-0.26%
2022/04/27	0.1	41.10	0	0.00	42.50	0.1	814	0.02%
2022/04/26	1	45.10	1	44.10	44.20	0	789	0.00%
2022/04/25	3	45.30	1	44.80	44.60	2	787	0.25%
2022/04/21	1	50.30	0	0.00	50.30	1	772	0.13%
2022/04/15	0	0.00	1	55.80	55.90	-1	815	-0.12%
2022/04/14	1	55.30	0	0.00	55.80	1	839	0.12%
2022/04/13	0	0.00	1	56.00	55.20	-1	839	-0.12%
2022/04/12	1	55.00	0	0.00	54.90	1	850	0.12%
2022/04/01	0	0.00	1	54.90	55.20	-1	898	-0.11%
2022/03/29	1	55.90	0	0.00	54.70	1	915	0.11%
2022/03/23	1	54.40	1	54.40	55.30	0	981	0.00%
2022/03/18	1	53.70	1	53.30	53.70	0	1,019	0.00%
2022/03/17	4	53.60	8	53.84	53.30	-4	1,027	-0.39%
2022/03/16	1	50.50	0	0.00	49.70	1	1,012	0.10%
2022/03/15	2	50.85	0.3	50.20	49.60	1.7	1,074	0.16%
2022/03/11	0	0.00	1	52.00	52.50	-1	1,131	-0.09%
2022/03/10	2	51.45	0	0.00	52.70	2	1,158	0.17%
2022/03/09	0	0.00	1	49.55	50.00	-1	1,168	-0.09%
2022/03/08	2.2	50.02	1	51.50	49.35	1.2	1,191	0.10%
2022/03/07	2	53.00	0	0.00	52.30	2	1,185	0.17%
2022/02/24	1	58.40	1	60.30	58.40	0	2,064	0.00%
2022/02/23	2	60.70	0	0.00	60.90	2	2,829	0.07%
2022/02/22	1	61.00	0	0.00	61.10	1	2,967	0.03%
2022/02/21	1	62.80	2	62.60	62.50	-1	3,099	-0.03%
2022/02/08	1	65.20	10	64.23	64.80	-9	3,345	-0.27%
2022/02/07	2	60.35	1	60.70	60.90	1	3,327	0.03%
2022/01/25	1	60.80	4.5	61.00	60.50	-3.5	3,402	-0.10%
2022/01/24	0	0.00	2	61.40	61.40	-2	3,464	-0.06%
2022/01/21	0	0.00	5	62.16	62.00	-5	3,520	-0.14%
2022/01/18	1	63.50	1	64.20	62.90	0	3,931	0.00%
2022/01/12	2	62.15	2	61.80	62.10	0	4,188	0.00%
2022/01/07	3	66.30	13	66.72	66.30	-10	4,233	-0.24%
2022/01/06	5	68.90	0	0.00	68.80	5	4,213	0.12%
2022/01/05	1	70.20	5	71.36	69.60	-4	4,222	-0.09%
2022/01/04	14	70.05	7	70.74	70.30	7	4,217	0.17%
2022/01/03	1	69.00	7	68.33	68.20	-6	4,185	-0.14%
2021/12/30	1	68.90	0	0.00	68.80	1	4,205	0.02%
2021/12/28	3	68.87	3	68.40	68.30	0	4,241	0.00%
2021/12/27	1	69.20	0	0.00	68.80	1	4,254	0.02%
2021/12/23	1	71.00	0	0.00	69.70	1	4,282	0.02%
2021/12/22	3	70.97	2	70.60	70.50	1	4,284	0.02%
2021/12/21	5	71.02	1	70.60	70.60	4	4,283	0.09%
2021/12/20	0	0.00	1	69.50	69.20	-1	4,274	-0.02%
2021/12/16	1	69.60	1	69.60	69.70	0	4,271	0.00%
2021/12/14	4	69.03	2	68.85	68.00	2	4,277	0.05%
2021/12/13	3	70.60	0	0.00	70.30	3	4,269	0.07%
2021/12/10	9	71.53	1	70.60	70.60	8	4,275	0.19%
2021/12/09	6.3	73.22	5	72.84	72.40	1.3	4,267	0.03%
2021/12/08	2	72.20	6	72.73	72.00	-4	4,220	-0.09%
2021/12/07	0	0.00	5	70.84	70.80	-5	4,198	-0.12%
2021/12/06	1	71.80	1	71.30	71.30	0	4,257	0.00%
2021/12/03	8	72.58	10	71.74	71.10	-2	4,348	-0.05%
2021/12/02	3	72.60	2	71.70	70.40	1	4,379	0.02%
2021/12/01	5	72.66	3	72.80	73.00	2	4,423	0.05%
2021/11/30	9	72.81	9	73.87	74.00	0	4,520	0.00%
2021/11/29	2	69.70	5	69.40	70.40	-3	4,674	-0.06%
2021/11/26	23	74.88	20	73.51	72.20	3	4,743	0.06%
2021/11/25	17	78.45	18	78.36	75.50	-1	4,692	-0.02%
2021/11/24	3	75.10	4	75.25	74.60	-1	4,488	-0.02%
2021/11/23	14	78.66	13	78.47	76.10	1	4,466	0.02%
2021/11/22	99	79.54	93	79.68	78.40	6	4,574	0.13%
2021/11/19	0	0.00	17	75.66	75.90	-17	3,870	-0.44%
2021/11/18	5	69.16	21	69.79	69.00	-16	3,804	-0.42%
2021/11/17	3	67.20	1	67.30	67.30	2	3,736	0.05%
2021/11/16	1	68.90	0	0.00	67.20	1	3,774	0.03%
2021/11/11	1	64.20	0	0.00	63.70	1	3,943	0.03%
2021/11/09	10	63.94	10	64.06	63.80	0	4,030	0.00%
2021/11/08	4	65.80	0	0.00	65.50	4	4,056	0.10%
2021/11/05	2	66.55	0	0.00	65.80	2	4,180	0.05%
2021/11/04	10	68.11	2	67.10	67.10	8	4,288	0.19%
2021/11/03	3	67.80	2	67.75	67.70	1	4,406	0.02%
2021/11/02	1	67.70	4	67.50	69.00	-3	4,530	-0.07%
2021/11/01	3	69.87	5	70.90	70.40	-2	4,505	-0.04%
2021/10/29	5	68.00	1	68.60	67.40	4	4,468	0.09%
2021/10/28	2	70.20	2	70.45	69.30	0	4,460	0.00%
2021/10/27	5	71.14	3	71.40	70.50	2	4,469	0.04%
2021/10/26	3	70.10	1	70.60	71.60	2	4,357	0.05%
2021/10/25	1	67.10	3	66.90	67.20	-2	4,242	-0.05%
2021/10/22	1	65.10	5	65.86	65.20	-4	4,282	-0.09%
2021/10/21	3	64.93	1	65.20	63.90	2	4,301	0.05%
2021/10/20	4	63.55	2	64.10	64.50	2	4,381	0.05%
2021/10/19	1	62.10	2	62.10	62.70	-1	4,462	-0.02%
2021/10/18	4	58.25	1	58.50	59.10	3	4,563	0.07%
2021/10/14	2	57.55	2	58.35	58.70	0	4,871	0.00%
2021/10/13	1	57.60	0	0.00	58.30	1	5,372	0.02%
2021/10/08	0	0.00	1	59.90	60.00	-1	5,831	-0.02%
2021/10/06	2	58.75	0	0.00	57.60	2	6,519	0.03%
2021/10/05	2	56.75	1	59.00	59.30	1	6,579	0.02%
2021/10/01	1	61.00	3	61.20	59.70	-2	6,887	-0.03%
2021/09/30	1	61.80	1	61.00	62.10	0	6,903	0.00%
2021/09/29	4	60.98	4	60.70	60.30	0	7,000	0.00%
2021/09/28	0.1	62.80	0	0.00	62.70	0.1	7,141	0.00%
2021/09/27	1	63.80	1	64.20	63.50	0	7,163	0.00%
2021/09/23	1	64.90	1	65.60	65.10	0	7,189	0.00%
2021/09/22	1	64.30	1	64.60	64.20	0	7,225	0.00%
2021/09/17	3	65.73	0	0.00	66.10	3	7,294	0.04%
2021/09/16	3	65.57	3	66.07	64.90	0	7,441	0.00%
2021/09/15	1	65.80	1.1	65.63	65.10	-0.1	7,483	0.00%
2021/09/14	0	0.00	1	67.40	66.70	-1	7,512	-0.01%
2021/09/13	1	67.20	0	0.00	66.40	1	7,593	0.01%
2021/09/10	1	66.80	0	0.00	66.80	1	7,743	0.01%
2021/09/09	1	66.70	2	67.10	67.40	-1	7,978	-0.01%
2021/09/08	0	0.00	8	72.40	68.50	-8	8,008	-0.10%
2021/09/07	0	0.00	4	69.00	70.00	-4	7,981	-0.05%
2021/09/06	8	70.99	1	72.00	70.00	7	8,019	0.09%
2021/09/03	4	72.73	1	71.80	71.10	3	8,316	0.04%
2021/09/02	22.1	72.99	15	72.79	71.50	7.1	8,322	0.09%
2021/09/01	3	72.67	20.4	74.28	74.50	-17.4	8,202	-0.21%
2021/08/31	4	67.53	4	67.93	67.80	0	8,105	0.00%
2021/08/30	11	70.09	6	69.23	68.90	5	8,168	0.06%
2021/08/27	6	71.57	19	71.11	70.80	-13	8,229	-0.16%
2021/08/26	77	72.57	51.1	72.76	72.20	25.9	8,211	0.32%
2021/08/25	2	65.90	7	69.80	69.80	-5	8,018	-0.06%
2021/08/24	5	63.44	2	64.45	63.50	3	8,209	0.04%
2021/08/23	7	63.30	9	63.71	65.10	-2	8,287	-0.02%
2021/08/20	6	60.97	0	0.00	60.50	6	8,563	0.07%
2021/08/19	8	62.59	2	63.70	62.20	6	9,304	0.06%
2021/08/18	11	63.45	16	63.85	65.10	-5	9,425	-0.05%
2021/08/17	1	61.50	0	0.00	60.20	1	9,477	0.01%
2021/08/16	4	63.70	2	64.35	63.20	2	9,534	0.02%
2021/08/13	5.9	66.98	4	66.40	65.90	1.9	9,568	0.02%
2021/08/12	12	67.77	16	68.06	68.70	-4	9,562	-0.04%
2021/08/11	34	66.93	25	66.90	67.10	9	9,603	0.09%
2021/08/10	9	68.43	5	67.80	67.80	4	9,591	0.04%
2021/08/09	11	73.40	4	73.40	71.50	7	9,631	0.07%
2021/08/06	17	75.50	10	75.57	75.50	7	9,759	0.07%
2021/08/05	5	79.60	1	79.00	79.00	4	9,761	0.04%
2021/08/04	2	81.35	4	80.65	80.50	-2	9,918	-0.02%
2021/08/03	1	80.00	3	80.40	80.30	-2	10,005	-0.02%
2021/08/02	8.1	79.60	7.1	79.74	78.80	1	10,000	0.01%
2021/07/30	8	80.06	2.1	80.53	79.00	5.9	10,059	0.06%
2021/07/29	10	80.93	7	81.31	81.20	3	10,060	0.03%
2021/07/28	4.1	81.15	5	79.60	81.20	-1	10,075	-0.01%
2021/07/27	9.1	86.55	8	85.41	84.10	1.1	10,188	0.01%
2021/07/26	12	88.76	12	88.04	88.30	0	10,177	0.00%
2021/07/23	2	92.85	3.4	91.84	88.70	-1.4	10,103	-0.01%
2021/07/22	12.1	93.58	17.1	92.93	92.50	-5.1	10,000	-0.05%
2021/07/21	13	97.33	15.3	96.97	95.00	-2.3	9,907	-0.02%
2021/07/20	32	98.03	16.2	98.62	95.80	15.8	9,895	0.16%
2021/07/19	15	100.99	17	102.46	98.50	-2	9,787	-0.02%
2021/07/16	7	97.79	12	96.53	100.00	-5	9,392	-0.05%
2021/07/15	17	93.20	29	91.53	91.30	-12	9,134	-0.13%
2021/07/14	23	96.78	12	95.20	93.40	11	9,081	0.12%
2021/07/13	29	102.29	36.2	99.95	96.10	-7.2	9,008	-0.08%
2021/07/12	0	0.00	1	97.90	97.90	-1	8,618	-0.01%
2021/07/09	32	88.72	17	89.52	89.00	15	8,677	0.17%
2021/07/08	1	88.10	4	87.95	86.90	-3	8,649	-0.03%
2021/07/07	4	86.40	4	85.70	85.70	0	8,669	0.00%
2021/07/06	2	88.65	1	85.90	85.70	1	8,801	0.01%
2021/07/05	3	88.37	3	87.93	87.10	0	9,006	0.00%
2021/07/01	0	0.00	1	82.40	82.20	-1	8,914	-0.01%
2021/06/30	2	84.00	0	0.00	84.00	2	8,989	0.02%
2021/06/29	1	84.10	0	0.00	83.30	1	9,120	0.01%
2021/06/28	11	87.50	15	87.23	86.40	-4	9,121	-0.04%
2021/06/25	8	85.23	17	84.31	86.10	-9	9,090	-0.10%
2021/06/24	9	84.41	1	85.30	84.30	8	9,049	0.09%
2021/06/23	12	82.62	2	82.40	82.40	10	9,210	0.11%
2021/06/22	1	81.00	10	82.56	81.00	-9	9,240	-0.10%
2021/06/21	2	87.45	21	86.44	84.80	-19	9,265	-0.21%
2021/06/18	9	91.90	15	90.89	91.60	-6	9,368	-0.06%
2021/06/17	9	88.00	0	0.00	88.80	9	9,388	0.10%
2021/06/16	0	0.00	3	86.53	86.40	-3	9,440	-0.03%
2021/06/15	2	87.05	0	0.00	86.50	2	9,906	0.02%
2021/06/11	22	88.01	40	87.85	86.60	-18	9,953	-0.18%
2021/06/10	2	84.45	8	85.15	84.50	-6	9,800	-0.06%
2021/06/09	35	84.26	35	84.04	83.20	0	9,889	0.00%
2021/06/08	4	82.20	0	0.00	81.80	4	10,424	0.04%
2021/06/07	10	83.08	1	83.50	81.60	9	10,638	0.08%
2021/06/04	10	84.08	4.1	84.56	85.20	6	10,690	0.06%
2021/06/03	13	83.05	6.1	82.72	82.50	7	10,817	0.06%
2021/06/02	6	83.19	16	84.21	81.90	-10	11,023	-0.09%
2021/06/01	12	86.52	12	87.36	86.30	0	11,140	0.00%
2021/05/31	3	84.87	12	85.28	83.80	-9	11,201	-0.08%
2021/05/28	31	87.76	64	86.54	85.90	-33	11,671	-0.28%
2021/05/27	80	83.81	55	83.61	84.60	25	11,844	0.21%
2021/05/26	3	77.97	10	80.16	81.00	-7	11,483	-0.06%
2021/05/25	24	73.70	9	75.52	73.70	15	11,897	0.13%
2021/05/24	43	71.56	2	71.55	70.70	41	12,276	0.33%
2021/05/21	4	69.33	7	69.74	70.00	-3	13,082	-0.02%
2021/05/20	7	69.13	6	68.53	67.50	1	13,123	0.01%
2021/05/19	10	67.70	12	67.80	69.20	-2	13,468	-0.01%
2021/05/18	6	66.23	10	67.31	68.10	-4	13,700	-0.03%
2021/05/17	4	66.00	8	65.24	63.90	-4	13,799	-0.03%
2021/05/14	10	69.31	7	69.59	66.00	3	13,757	0.02%
2021/05/13	0	0.00	7.1	69.86	69.90	-7.1	13,805	-0.05%
2021/05/12	2	63.30	27	66.21	63.60	-25	14,505	-0.17%
2021/05/11	7	70.20	20	69.87	69.40	-13	14,664	-0.09%
2021/05/10	1	76.60	2	79.00	77.10	-1	14,787	-0.01%
2021/05/07	1	78.50	1	78.50	79.40	0	15,081	0.00%
2021/05/06	9	77.20	2	76.75	74.00	7	15,330	0.05%
2021/05/05	7	77.13	0	0.00	75.20	7	15,604	0.04%
2021/05/04	45	76.12	39	76.04	78.80	6	15,754	0.04%
2021/05/03	3	79.13	2	79.00	76.10	1	15,681	0.01%
2021/04/29	2	83.85	2	83.45	84.00	0	15,791	0.00%
2021/04/28	4.1	83.41	3	85.10	83.00	1.1	15,976	0.01%
2021/04/27	5	85.88	3	87.00	84.00	2	16,273	0.01%
2021/04/26	3.1	87.27	22	85.83	87.50	-19	16,581	-0.11%
2021/04/23	10	83.98	0	0.00	83.90	10	16,754	0.06%
2021/04/22	18	84.01	24	84.65	83.00	-6	17,405	-0.03%
2021/04/21	14	89.42	10	88.11	87.20	4	17,753	0.02%
2021/04/20	11	92.01	9	91.76	90.50	2	17,814	0.01%
2021/04/19	8	89.75	13	92.32	90.30	-5	18,127	-0.03%
2021/04/16	7	93.06	4	92.93	91.90	3	18,408	0.02%
2021/04/15	12	93.88	14	94.13	94.20	-2	18,718	-0.01%
2021/04/14	32	98.53	2.3	97.57	96.00	29.7	18,901	0.16%
2021/04/13	14	106.64	0	0.00	103.50	14	18,846	0.07%
2021/04/12	14	112.18	14	110.79	110.00	0	18,901	0.00%
2021/04/09	36.1	114.82	44	114.95	112.00	-7.9	19,036	-0.04%
2021/04/08	43	108.69	31.1	107.07	107.00	11.9	18,952	0.06%
2021/04/07	3	107.00	5	107.40	107.50	-2	19,268	-0.01%
2021/04/06	11.1	108.59	7	108.14	108.00	4.1	19,694	0.02%
2021/04/01	19	109.24	24	109.40	107.00	-5	20,155	-0.02%
2021/03/31	6	105.67	1	107.00	104.50	5	20,649	0.02%
2021/03/30	2	108.50	14	108.18	107.50	-12	21,222	-0.06%
2021/03/29	11	107.18	17	107.62	108.00	-6	21,444	-0.03%
2021/03/26	19	106.87	12	107.13	107.00	7	21,382	0.03%
2021/03/25	4	100.10	1	100.50	100.00	3	21,182	0.01%
2021/03/24	2	100.40	8	100.63	101.00	-6	21,119	-0.03%
2021/03/23	57	100.56	49	100.50	101.00	8	21,027	0.04%
2021/03/22	87	107.95	76	104.50	103.50	11	20,783	0.05%
2021/03/19	50.1	115.01	26	115.02	114.00	24.1	20,584	0.12%
2021/03/18	42	120.40	48	121.77	118.50	-6	20,480	-0.03%
2021/03/17	24.1	116.10	19.1	116.95	118.00	5	19,998	0.03%
2021/03/16	57.1	117.38	50	115.92	116.00	7.1	19,960	0.04%
2021/03/15	24	115.56	34	115.56	117.00	-10	19,903	-0.05%
2021/03/12	80.2	117.22	60	117.37	113.00	20.2	19,942	0.10%
2021/03/11	22	109.52	28	112.07	115.50	-6	19,330	-0.03%
2021/03/10	21	107.55	17	106.53	105.00	4	19,269	0.02%
2021/03/09	63	106.88	62	107.44	106.50	1	19,205	0.01%
2021/03/08	35	110.97	45	108.69	107.00	-10	19,017	-0.05%
2021/03/05	29	113.83	28	113.63	113.00	1	18,799	0.01%
2021/03/04	45	116.78	37	116.59	115.50	8	18,627	0.04%
2021/03/03	129	116.64	131	117.02	118.00	-2	18,555	-0.01%	大買/大賣/
2021/03/02	83	116.23	94	116.99	114.00	-11	18,030	-0.06%
2021/02/26	57	109.96	55.1	108.85	112.00	1.9	17,564	0.01%
2021/02/25	52	119.82	40.1	116.24	110.00	11.9	17,182	0.07%
2021/02/24	76	117.78	74	118.52	118.00	2	16,633	0.01%
2021/02/23	97.1	115.46	102.1	115.91	113.00	-5	16,140	-0.03%	大賣/
2021/02/22	2	108.25	18	110.97	112.00	-16	15,357	-0.10%
2021/02/19	46	94.36	48	96.14	102.00	-2	15,764	-0.01%
2021/02/18	54.2	92.82	52	92.69	92.80	2.2	15,649	0.01%
2021/02/17	28	89.07	36	90.14	89.50	-8	15,442	-0.05%
2021/02/05	32	87.77	46	87.19	86.40	-14	15,247	-0.09%
2021/02/04	36	86.34	29	87.59	86.30	7	15,177	0.05%
2021/02/03	151	89.91	149	90.74	87.20	2	14,961	0.01%	大買/大賣/
2021/02/02	85	82.99	101	84.24	88.10	-16	14,226	-0.11%	大賣/
2021/02/01	97	82.26	93	82.05	80.10	4	14,127	0.03%
2021/01/29	78	87.25	67	89.37	84.20	11	14,018	0.08%
2021/01/28	86	89.47	73	89.22	87.10	13	13,745	0.09%
2021/01/27	67	86.88	68	87.31	87.90	-1	13,433	-0.01%
2021/01/26	26	84.64	34	86.12	83.10	-8	13,111	-0.06%
2021/01/25	24	86.65	5	86.26	84.60	19	12,913	0.15%
2021/01/22	23	85.48	41	86.52	88.60	-18	12,828	-0.14%
2021/01/21	110	85.57	114	84.68	84.50	-4	12,721	-0.03%	大買/大賣/
2021/01/20	59	88.86	37	87.85	85.10	22	12,554	0.18%
2021/01/19	27	93.94	25	94.69	91.30	2	12,273	0.02%
2021/01/18	132	92.35	104.2	92.92	91.60	27.8	11,924	0.23%	大買/大賣/
2021/01/15	35	95.87	35	97.05	94.90	0	11,660	0.00%
2021/01/14	23	88.70	33	90.72	92.80	-10	10,947	-0.09%
2021/01/13	21	85.02	16	84.59	84.40	5	10,528	0.05%
2021/01/12	39	85.35	40	85.34	83.60	-1	10,422	-0.01%
2021/01/11	15	85.70	8	85.40	84.70	7	10,112	0.07%
2021/01/08	12.2	83.80	16	83.99	87.10	-3.8	9,805	-0.04%
2021/01/07	13	75.15	12	75.15	79.20	1	9,445	0.01%
2021/01/06	31	72.18	37	72.45	72.00	-6	9,446	-0.06%
2021/01/05	14	74.41	9	74.54	74.00	5	9,468	0.05%
2021/01/04	22	75.03	49	74.92	74.20	-27	9,490	-0.28%
2020/12/31	66	72.44	46	72.85	73.60	20	9,643	0.21%
2020/12/30	53	71.47	54	72.08	71.50	-1	9,626	-0.01%
2020/12/29	104	73.53	89	72.79	69.70	15	9,365	0.16%	大買/
2020/12/28	16	71.88	17	72.93	70.80	-1	8,956	-0.01%
2020/12/25	6	68.15	39	69.84	70.50	-33	8,574	-0.38%
2020/12/24	29	59.88	43	62.09	64.10	-14	7,970	-0.18%
2020/12/23	5	56.28	23	57.37	58.30	-18	7,420	-0.24%
2020/12/22	0	0.00	1	54.20	53.00	-1	7,382	-0.01%
2020/12/21	2	51.80	0	0.00	51.90	2	7,460	0.03%
2020/12/18	1	52.50	0	0.00	52.80	1	7,637	0.01%
2020/12/17	1	52.00	0	0.00	52.80	1	8,016	0.01%
2020/12/15	6	53.60	0	0.00	52.00	6	8,380	0.07%
2020/12/14	0	0.00	2	55.20	55.40	-2	8,349	-0.02%
2020/12/11	11	53.53	13	53.60	53.90	-2	8,400	-0.02%
2020/12/10	1	55.30	9	56.77	55.60	-8	8,372	-0.10%
2020/12/09	12	56.30	1	57.60	56.60	11	8,313	0.13%
2020/12/08	11	56.47	18	56.07	55.30	-7	8,172	-0.09%
2020/12/07	15	54.45	2	53.30	54.50	13	7,951	0.16%
2020/12/04	5	56.36	6	56.33	54.50	-1	7,924	-0.01%
2020/12/03	2	55.40	6	55.53	53.80	-4	7,786	-0.05%
2020/12/02	3	53.93	0	0.00	53.80	3	7,789	0.04%
2020/12/01	3	54.23	2	55.00	55.10	1	8,092	0.01%
2020/11/30	1	55.60	2	54.70	54.40	-1	8,325	-0.01%
2020/11/27	35	54.87	51	54.78	53.90	-16	8,427	-0.19%
2020/11/26	4	52.80	3	52.03	52.90	1	8,274	0.01%
2020/11/25	7	51.12	0	0.00	50.30	7	8,477	0.08%
2020/11/24	6	50.87	0	0.00	50.40	6	8,549	0.07%
2020/11/20	4	51.68	3	52.30	51.00	1	8,526	0.01%
2020/11/19	22	52.45	32	52.10	52.50	-10	8,496	-0.12%
2020/11/18	14	55.29	45	55.54	52.10	-31	8,386	-0.37%
2020/11/17	3	54.90	7	53.84	54.20	-4	7,877	-0.05%
2020/11/16	3	50.72	4	50.24	51.00	-1	7,621	-0.01%
2020/11/13	28	48.56	36	47.81	48.60	-8	7,498	-0.11%
2020/11/12	35	48.06	22	47.57	47.30	13	7,492	0.17%
2020/11/11	5	49.00	9	49.92	48.70	-4	7,428	-0.05%
2020/11/10	6	49.50	11	50.02	49.50	-5	7,347	-0.07%
2020/11/09	18	51.64	15	51.04	51.40	3	7,263	0.04%
2020/11/06	14	49.03	13	48.69	48.65	1	7,013	0.01%
2020/11/05	7	47.41	2	47.53	47.65	5	6,888	0.07%
2020/11/04	6	47.25	6	47.31	47.30	0	6,844	0.00%
2020/11/03	2	45.80	3	46.43	45.70	-1	6,863	-0.01%
2020/11/02	17	44.98	26	45.23	44.90	-9	6,882	-0.13%
2020/10/30	37	46.97	20.1	45.65	45.50	16.9	6,853	0.25%
2020/10/29	28.1	45.97	16	45.24	47.60	12.1	6,799	0.18%
2020/10/28	8	45.67	32	46.35	45.05	-24	6,708	-0.36%
2020/10/27	4	46.39	6	47.13	46.00	-2	6,634	-0.03%
2020/10/26	8	48.17	5	48.12	47.70	3	6,556	0.05%
2020/10/23	1	48.50	3	48.88	48.50	-2	6,531	-0.03%
2020/10/22	3	48.33	13	48.95	48.15	-10	6,510	-0.15%
2020/10/21	16	48.58	10	48.50	48.70	6	6,472	0.09%
2020/10/20	9	49.80	20	50.13	49.25	-11	6,427	-0.17%
2020/10/19	6	49.50	3.4	49.95	49.05	2.6	6,365	0.04%
2020/10/16	32	49.37	25	48.92	48.00	7	6,293	0.11%
2020/10/15	13	51.12	7	50.83	50.40	6	6,195	0.10%
2020/10/14	21	51.89	13	51.52	52.00	8	6,099	0.13%
2020/10/13	32	50.70	24	49.26	51.50	8	5,780	0.14%
2020/10/12	13	49.03	28	48.92	48.55	-15	5,573	-0.27%
2020/10/08	31	50.35	44	49.76	49.45	-13	5,396	-0.24%
2020/10/07	2	46.63	10	47.60	48.55	-8	4,935	-0.16%
2020/10/06	11	46.44	4	47.11	46.35	7	4,719	0.15%
2020/10/05	6	46.15	0	0.00	46.30	6	4,621	0.13%
2020/09/30	7	45.39	19	45.26	44.20	-12	4,573	-0.26%
2020/09/29	4	44.15	0	0.00	43.30	4	4,418	0.09%
2020/09/28	21	44.15	21	43.66	43.95	0	4,415	0.00%
2020/09/25	26	43.89	13	41.67	44.00	13	4,353	0.30%
2020/09/24	2	45.80	5	45.46	45.20	-3	4,132	-0.07%
2020/09/23	13	46.72	3	47.73	46.00	10	3,997	0.25%
2020/09/22	56	47.23	85	47.94	47.70	-29	3,814	-0.76%
2020/09/21	3	47.60	8	45.79	46.60	-5	3,415	-0.15%
2020/09/18	5	45.05	4	45.18	45.20	1	3,080	0.03%
2020/09/17	4	44.41	5	44.24	44.35	-1	3,014	-0.03%
2020/09/16	34	42.77	4	44.45	44.30	30	2,971	1.01%
2020/09/14	5	39.22	0	0.00	41.40	5	2,847	0.18%
2020/09/11	2	39.00	0	0.00	39.30	2	2,882	0.07%
2020/09/08	4	39.83	1	38.50	38.95	3	2,816	0.11%
2020/09/07	6	40.22	5	39.60	39.60	1	2,767	0.04%
2020/09/04	22	42.02	12.1	42.78	43.20	10	2,662	0.37%
2020/09/03	28	41.32	5	40.94	40.55	23	2,291	1.00%
2020/09/02	8	38.26	2	40.25	40.25	6	1,989	0.30%
2020/09/01	0	0.00	7	35.84	36.60	-7	1,778	-0.39%
2020/08/31	4	34.15	5	33.67	35.25	-1	1,679	-0.06%
2020/08/28	1	33.55	0	0.00	33.55	1	1,393	0.07%
2020/08/24	0	0.00	1	28.00	27.80	-1	1,139	-0.09%
2020/08/19	0	0.00	1	26.60	26.70	-1	1,101	-0.09%
2020/08/14	31	25.94	0	0.00	26.20	31	1,070	2.90%
2020/08/13	4	25.46	0	0.00	26.00	4	1,054	0.38%
2020/08/06	0	0.00	2	24.50	26.10	-2	909	-0.22%
2020/07/08	4	25.86	4	25.61	25.45	0	820	0.00%
2020/07/07	1	25.40	4	24.48	24.85	-3	785	-0.38%
2020/06/30	0	0.00	1	22.30	22.35	-1	710	-0.14%
2020/06/29	1	22.10	0	0.00	22.30	1	713	0.14%
2020/06/18	9	23.83	12	23.70	23.70	-3	689	-0.44%
2020/06/17	5	22.10	3	22.95	22.95	2	614	0.33%
2020/06/11	1	19.45	0	0.00	18.90	1	623	0.16%
2020/06/05	0	0.00	8	19.60	19.70	-8	671	-1.19%
2020/06/04	2	19.60	2	19.83	19.70	0	670	0.00%
2020/06/03	2	19.93	0	0.00	19.90	2	667	0.30%
2020/05/18	0	0.00	2	16.90	17.05	-2	552	-0.36%
2020/05/06	0	0.00	1	17.95	18.05	-1	522	-0.19%
2020/05/04	1	17.85	0	0.00	18.00	1	523	0.19%
2020/04/24	1	17.60	0	0.00	17.50	1	552	0.18%
2020/04/21	1	17.10	1	17.10	17.10	0	546	0.00%
2020/04/15	0	0.00	2	18.65	18.60	-2	534	-0.37%
2020/04/14	2	18.55	2	18.75	18.40	0	535	0.00%
2020/04/13	1	18.10	1	18.20	18.00	0	531	0.00%
2020/04/09	2	18.45	0	0.00	18.00	2	546	0.37%
2020/03/31	0	0.00	1	16.00	15.80	-1	565	-0.18%
2020/03/12	0	0.00	3	19.00	18.90	-3	479	-0.63%
2020/03/10	0	0.00	1	20.00	20.40	-1	467	-0.21%
2020/02/26	0	0.00	2	23.75	23.90	-2	460	-0.43%
2020/02/18	5	24.60	0	0.00	25.00	5	530	0.94%
2020/02/17	1	24.30	2	24.40	24.20	-1	525	-0.19%
2020/02/14	1	23.65	1	23.90	23.80	0	532	0.00%
2020/02/13	5	23.67	5	24.00	23.75	0	565	0.00%
2020/02/12	0	0.00	3	23.67	23.60	-3	580	-0.52%
2020/02/10	0	0.00	2	22.70	22.70	-2	581	-0.34%
2020/01/30	4	24.83	0	0.00	24.50	4	611	0.65%
2019/12/25	0	0.00	6	26.90	27.15	-6	578	-1.04%
2019/12/19	0	0.00	1	26.85	26.75	-1	567	-0.18%
2019/12/18	1	26.60	0	0.00	26.55	1	551	0.18%
2019/12/09	0	0.00	1	25.40	25.50	-1	509	-0.20%
2019/12/06	0	0.00	2	25.60	25.70	-2	510	-0.39%
2019/12/03	0	0.00	1	24.40	24.90	-1	506	-0.20%
2019/12/02	0	0.00	2	24.15	24.05	-2	503	-0.40%
2019/11/26	12	25.73	0	0.00	25.55	12	499	2.40%
2019/11/25	0	0.00	1	25.20	25.20	-1	496	-0.20%
2019/11/19	1	24.90	0	0.00	24.90	1	512	0.20%
2019/11/18	1	25.20	0	0.00	25.00	1	495	0.20%
2019/11/12	0	0.00	12	25.75	26.00	-12	461	-2.60%
2019/11/04	0	0.00	10	28.75	28.95	-10	422	-2.37%
2019/10/29	2	29.10	0	0.00	28.90	2	398	0.50%
2019/10/24	1	29.55	0	0.00	29.50	1	405	0.25%
2019/10/23	0	0.00	1	28.35	28.35	-1	397	-0.25%
2019/10/22	3	28.15	0	0.00	28.05	3	401	0.75%
2019/10/16	0	0.00	1	28.40	28.30	-1	464	-0.22%
2019/10/15	0	0.00	1	29.10	28.80	-1	575	-0.17%
2019/10/03	0	0.00	5	30.10	30.10	-5	610	-0.82%
2019/10/01	1	30.40	0	0.00	30.35	1	620	0.16%
2019/09/27	1	30.10	1	30.00	30.00	0	628	0.00%
2019/09/24	0	0.00	1	30.85	30.60	-1	775	-0.13%
2019/09/18	8	30.64	0	0.00	30.85	8	811	0.99%
2019/09/06	0	0.00	4	31.70	31.70	-4	829	-0.48%
2019/09/05	0	0.00	6	31.75	31.70	-6	849	-0.71%
2019/08/30	1	31.60	1	31.75	31.35	0	863	0.00%
2019/08/23	0	0.00	6	32.20	31.85	-6	865	-0.69%
2019/08/22	1	32.00	0	0.00	32.10	1	859	0.12%
2019/08/16	0	0.00	1	31.30	31.75	-1	855	-0.12%
2019/08/08	1	30.80	0	0.00	30.80	1	860	0.12%
2019/08/06	2	30.15	0	0.00	30.80	2	867	0.23%
2019/08/02	4	31.10	0	0.00	31.35	4	878	0.46%
2019/07/31	1	33.10	0	0.00	32.95	1	884	0.11%
2019/07/30	0	0.00	3	32.83	32.80	-3	886	-0.34%
2019/07/25	6	34.11	0	0.00	34.20	6	894	0.67%
2019/07/22	1	34.15	0	0.00	34.05	1	904	0.11%
2019/07/18	1	34.25	0	0.00	34.15	1	894	0.11%
2019/07/17	0	0.00	11	35.18	35.30	-11	850	-1.29%
2019/07/12	0	0.00	1	33.35	32.65	-1	746	-0.13%
2019/07/11	1	33.65	1	33.65	33.00	0	758	0.00%
2019/07/10	1	32.80	1	32.80	32.85	0	769	0.00%
2019/07/03	1	34.25	2	34.83	34.25	-1	841	-0.12%
2019/07/02	2	34.78	1	35.45	34.70	1	843	0.12%
2019/07/01	2	32.78	1	32.75	33.85	1	759	0.13%
2019/06/27	0	0.00	1	32.30	32.00	-1	799	-0.13%
2019/06/20	0	0.00	2	32.25	32.45	-2	1,079	-0.19%
2019/06/06	5	30.90	5	30.35	30.35	0	1,641	0.00%
2019/06/05	0	0.00	7	31.47	30.80	-7	1,651	-0.42%
2019/05/31	5	31.20	0	0.00	31.50	5	1,711	0.29%
2019/05/30	2	30.90	0	0.00	31.10	2	1,782	0.11%
2019/05/28	1	30.40	1	30.60	30.45	0	1,893	0.00%
2019/05/21	0	0.00	4	31.01	31.90	-4	2,287	-0.17%
2019/05/09	0	0.00	1	34.50	33.40	-1	2,425	-0.04%
2019/04/30	2	35.28	1	35.55	36.10	1	2,451	0.04%
2019/04/26	1	37.00	7	37.16	37.05	-6	2,519	-0.24%
2019/04/24	10	38.30	0	0.00	37.95	10	2,598	0.38%
2019/04/23	1	38.10	0	0.00	38.15	1	2,598	0.04%
2019/04/16	1	38.50	0	0.00	38.60	1	2,660	0.04%
2019/04/15	0	0.00	1	39.20	39.40	-1	2,648	-0.04%
2019/04/12	3	39.13	5	39.97	39.20	-2	2,649	-0.08%
2019/04/11	4	41.25	3	41.32	40.50	1	2,617	0.04%
2019/04/10	3	40.95	1	41.05	40.75	2	2,603	0.08%
2019/04/08	2	40.95	1	40.95	40.65	1	2,575	0.04%
2019/04/03	1	40.20	0	0.00	40.70	1	2,566	0.04%
2019/04/02	1	40.60	0	0.00	40.60	1	2,560	0.04%
2019/04/01	6	42.06	16	41.94	41.10	-10	2,534	-0.39%
2019/03/29	0	0.00	1	40.95	41.40	-1	2,477	-0.04%
2019/03/28	1	41.60	0	0.00	41.00	1	2,477	0.04%
2019/03/27	5	42.22	2	42.38	41.50	3	2,466	0.12%
2019/03/26	10	41.28	7	41.76	42.50	3	2,344	0.13%
2019/03/22	3	42.45	7	42.24	41.55	-4	2,227	-0.18%
2019/03/21	10	41.64	9	41.28	43.00	1	2,109	0.05%
2019/03/20	6	39.68	6	39.72	39.60	0	1,930	0.00%
2019/03/19	2	38.90	0	0.00	38.60	2	1,883	0.11%
2019/03/18	2	38.70	0	0.00	38.10	2	1,849	0.11%
2019/03/15	4	39.21	0	0.00	38.85	4	1,851	0.22%
2019/03/14	0	0.00	1	38.95	38.60	-1	1,857	-0.05%
2019/03/13	0	0.00	1	38.50	38.90	-1	1,962	-0.05%
2019/03/12	7	38.56	4	38.90	38.30	3	1,958	0.15%
2019/03/11	0	0.00	0.4	38.10	37.50	-0.4	1,959	-0.02%
2019/03/08	0	0.00	2	38.00	38.10	-2	2,035	-0.10%
2019/03/07	0	0.00	28	38.29	38.30	-28	2,140	-1.31%
2019/03/06	0	0.00	3	39.37	39.30	-3	2,194	-0.14%
2019/03/05	2	40.50	2	40.18	39.40	0	2,190	0.00%
2019/03/04	3	39.70	8	39.20	39.45	-5	2,128	-0.23%
2019/02/27	1	38.05	0	0.00	37.95	1	2,077	0.05%
2019/02/26	0	0.00	2	38.18	37.65	-2	2,211	-0.09%
2019/02/25	1	38.65	5	38.58	38.25	-4	2,267	-0.18%
2019/02/22	3	37.77	3	37.63	37.70	0	2,233	0.00%
2019/02/21	37	38.51	22	38.65	38.30	15	2,191	0.68%
2019/02/20	5	36.51	4	36.33	35.90	1	1,984	0.05%
2019/02/15	0	0.00	1	35.65	34.35	-1	1,891	-0.05%
2019/02/14	3	35.57	1	36.40	35.25	2	1,885	0.11%
2019/02/13	0	0.00	1	35.25	35.10	-1	1,859	-0.05%
2019/01/28	0	0.00	3	33.33	33.45	-3	1,950	-0.15%
2019/01/25	1	34.20	0	0.00	33.75	1	2,005	0.05%
2019/01/23	1	32.95	6	32.81	33.00	-5	2,018	-0.25%
2019/01/22	4	32.98	0	0.00	32.80	4	2,030	0.20%
2019/01/21	0	0.00	3	34.70	33.70	-3	2,036	-0.15%
2019/01/18	8	34.22	6	33.96	34.25	2	2,033	0.10%
2019/01/17	1	33.00	2	34.25	32.90	-1	2,008	-0.05%
2019/01/16	1	32.50	0	0.00	32.50	1	1,973	0.05%
2019/01/15	0	0.00	1	32.25	32.45	-1	1,986	-0.05%
2019/01/14	0	0.00	10	32.45	32.00	-10	2,002	-0.50%
2019/01/11	11	32.76	0	0.00	32.30	11	2,014	0.55%
2019/01/10	0	0.00	2	32.85	32.65	-2	1,995	-0.10%
2019/01/07	1	31.10	0	0.00	31.00	1	2,007	0.05%
2019/01/04	2	30.20	2	30.10	30.10	0	2,047	0.00%
2018/12/27	0	0.00	9	31.00	31.20	-9	2,209	-0.41%
2018/12/26	1	31.50	1	30.50	30.35	0	2,217	0.00%
2018/12/25	5	30.95	5	30.80	30.80	0	2,244	0.00%
2018/12/21	2	30.63	2	31.00	31.60	0	2,298	0.00%
2018/12/20	2	31.50	2	31.55	31.55	0	2,361	0.00%
2018/12/19	3	33.15	5	32.99	32.85	-2	2,382	-0.08%
2018/12/10	5	33.90	0	0.00	32.90	5	2,430	0.21%
2018/12/07	1	34.80	1	34.50	34.30	0	2,432	0.00%
2018/12/06	16	34.62	16	35.65	34.00	0	2,422	0.00%
2018/12/04	2	36.00	0	0.00	34.90	2	2,353	0.08%
2018/12/03	0	0.00	2	35.63	36.00	-2	2,361	-0.08%
2018/11/30	21	33.69	33	34.39	34.15	-12	2,288	-0.52%
2018/11/28	0	0.00	9	31.75	32.20	-9	2,249	-0.40%
2018/11/27	0	0.00	22	31.35	31.70	-22	2,247	-0.98%
2018/11/26	20	31.65	0	0.00	31.05	20	2,243	0.89%
2018/11/23	9	32.11	21	31.95	31.00	-12	2,215	-0.54%
2018/11/22	1	33.95	2	33.68	33.95	-1	2,064	-0.05%
2018/11/21	0	0.00	1	31.10	30.90	-1	2,004	-0.05%
2018/11/09	0	0.00	5	30.60	30.75	-5	2,104	-0.24%
2018/11/06	11	33.53	6	33.40	30.70	5	2,294	0.22%
2018/11/05	6	32.14	0	0.00	31.70	6	2,259	0.27%
2018/11/02	7	31.81	7	32.19	32.05	0	2,290	0.00%
2018/11/01	2	31.20	3	30.98	31.00	-1	2,346	-0.04%
2018/10/31	2	29.70	0	0.00	29.65	2	2,376	0.08%
2018/10/29	2	28.70	0	0.00	28.55	2	2,430	0.08%
2018/10/26	0	0.00	2	29.45	28.60	-2	2,488	-0.08%
2018/10/25	7	29.49	7	29.36	29.30	0	2,730	0.00%
2018/10/24	1	29.85	1	31.20	31.05	0	2,742	0.00%
2018/10/23	2	30.10	1	30.30	30.05	1	2,760	0.04%
2018/10/22	2	31.40	0	0.00	31.85	2	2,810	0.07%
2018/10/19	0	0.00	2	30.15	31.45	-2	2,900	-0.07%
2018/10/17	0	0.00	10	31.08	30.90	-10	3,309	-0.30%
2018/10/16	1	31.20	3	30.63	30.45	-2	3,832	-0.05%
2018/10/15	3	29.98	2	30.50	30.60	1	4,107	0.02%
2018/10/12	4	28.00	0	0.00	29.00	4	4,199	0.10%
2018/10/11	2	27.55	1	27.80	27.50	1	4,191	0.02%
2018/10/09	23	32.58	13	30.72	30.55	10	4,204	0.24%
2018/10/08	1	34.30	23	34.09	33.50	-22	4,172	-0.53%
2018/10/05	0	0.00	5	36.20	34.10	-5	4,205	-0.12%
2018/10/04	5	36.66	5	37.33	37.15	0	4,294	0.00%
2018/10/03	24	36.93	2	38.60	36.90	22	4,351	0.51%
2018/10/02	5	39.20	0	0.00	38.90	5	4,453	0.11%
2018/09/28	10	39.30	24	39.05	38.70	-14	4,577	-0.31%
2018/09/27	4	39.88	0	0.00	39.10	4	4,661	0.09%
2018/09/25	22	38.50	0	0.00	38.05	22	4,896	0.45%
2018/09/19	1	39.65	0	0.00	38.90	1	5,050	0.02%
2018/09/18	2	39.85	0	0.00	38.95	2	5,101	0.04%
2018/09/17	1	40.15	21	40.02	40.20	-20	5,127	-0.39%
2018/09/14	10	40.60	0	0.00	41.40	10	5,143	0.19%
2018/09/13	1	39.70	0	0.00	38.80	1	5,159	0.02%
2018/09/10	22	38.01	21	39.72	37.40	1	5,413	0.02%
2018/09/07	1	42.85	2	41.98	40.35	-1	5,703	-0.02%
2018/09/05	2	44.20	0	0.00	44.20	2	6,697	0.03%
2018/09/04	23	45.78	3	44.62	44.00	20	7,180	0.28%
2018/09/03	0	0.00	20	46.50	46.40	-20	7,327	-0.27%
2018/08/29	1	48.60	3	48.75	48.65	-2	8,112	-0.02%
2018/08/28	3	48.98	4	49.58	48.40	-1	8,334	-0.01%
2018/08/27	4	48.23	0	0.00	48.70	4	8,357	0.05%
2018/08/24	0	0.00	1	47.20	46.60	-1	8,362	-0.01%
2018/08/22	0	0.00	24	48.70	48.65	-24	8,465	-0.28%
2018/08/21	4	49.00	0	0.00	48.85	4	8,484	0.05%
2018/08/20	8	48.84	0	0.00	48.50	8	8,519	0.09%
2018/08/17	19	50.19	5	50.40	49.45	14	8,556	0.16%
2018/08/16	1	49.95	0	0.00	50.00	1	8,625	0.01%
2018/08/15	1	51.50	6	50.18	50.00	-5	8,679	-0.06%
2018/08/14	6	49.96	5	49.80	49.80	1	8,709	0.01%
2018/08/13	8	50.28	2	48.73	49.25	6	8,686	0.07%
2018/08/10	1	54.30	2	55.00	53.60	-1	8,606	-0.01%
2018/08/09	5	55.70	2	55.10	55.50	3	8,620	0.03%
2018/08/08	23	55.87	14	55.69	55.10	9	8,672	0.10%
2018/08/07	1	54.50	1	56.30	54.60	0	8,582	0.00%
2018/08/06	1	56.60	1	57.80	56.20	0	8,556	0.00%
2018/08/03	21	57.14	1	58.00	56.80	20	8,554	0.23%
2018/08/02	16	57.05	8	57.18	57.00	8	8,524	0.09%
2018/08/01	4	58.45	17	59.37	58.10	-13	8,471	-0.15%
2018/07/30	3	55.90	7	57.00	55.60	-4	8,182	-0.05%
2018/07/27	0	0.00	1	57.30	57.80	-1	8,134	-0.01%
2018/07/26	4	58.23	1	56.80	56.80	3	8,083	0.04%
2018/07/25	1	60.00	1	60.50	58.60	0	7,997	0.00%
2018/07/24	14	58.73	8	58.86	59.50	6	7,856	0.08%
2018/07/23	28	58.62	15	59.54	58.30	13	7,649	0.17%
2018/07/20	4	57.20	18	56.97	58.50	-14	7,184	-0.19%
2018/07/19	7	53.57	3	53.67	53.20	4	6,947	0.06%
2018/07/18	8	50.98	10	51.70	51.00	-2	6,880	-0.03%
2018/07/17	7	53.50	15	52.89	52.20	-8	6,907	-0.12%
2018/07/16	4	54.60	0	0.00	52.10	4	6,905	0.06%
2018/07/13	2	53.80	6	54.20	53.60	-4	6,923	-0.06%
2018/07/12	25	53.74	5	54.12	53.50	20	6,954	0.29%
2018/07/11	1	52.30	1	51.40	52.80	0	6,922	0.00%
2018/07/10	0	0.00	2	51.65	52.10	-2	7,101	-0.03%
2018/07/06	7	51.07	7	50.69	50.80	0	7,327	0.00%
2018/07/05	2	48.75	5	49.60	48.30	-3	7,426	-0.04%
2018/07/04	0	0.00	1	53.50	52.40	-1	7,514	-0.01%
2018/07/03	14	54.89	20	54.45	53.20	-6	7,434	-0.08%
2018/06/29	3	59.60	0	0.00	60.60	3	7,140	0.04%
2018/06/28	2	56.00	0	0.00	56.00	2	7,028	0.03%
2018/06/27	1	58.30	4	57.50	55.80	-3	6,982	-0.04%
2018/06/26	2	57.00	2	56.70	57.80	0	6,956	0.00%
2018/06/25	5	58.50	0	0.00	56.50	5	6,934	0.07%
2018/06/21	1	61.10	0	0.00	59.90	1	6,876	0.01%
2018/06/20	4	63.08	3	63.07	58.80	1	6,826	0.01%
2018/06/19	4	62.90	9	62.87	62.30	-5	6,705	-0.07%
2018/06/15	25	69.26	16	69.76	67.00	9	6,598	0.14%
2018/06/14	31	69.14	9	70.54	70.00	22	6,259	0.35%
2018/06/13	13	69.61	20	70.08	70.90	-7	5,770	-0.12%
2018/06/12	28	61.19	20	62.72	64.50	8	5,218	0.15%
2018/06/11	13	58.48	8	57.68	58.70	5	4,735	0.11%
2018/06/08	31	53.26	25	52.94	53.40	6	4,502	0.13%
2018/06/07	5	48.60	11	48.73	48.60	-6	3,931	-0.15%
2018/06/06	24	50.98	17	50.02	49.40	7	3,884	0.18%
2018/06/05	24	49.62	17	50.10	49.75	7	3,745	0.19%
2018/06/04	0	0.00	1	48.40	48.00	-1	3,531	-0.03%
2018/06/01	2	48.25	1	47.80	47.80	1	3,518	0.03%
2018/05/31	6	47.55	2	48.03	48.15	4	3,505	0.11%
2018/05/28	0	0.00	12	47.85	46.95	-12	3,490	-0.34%
2018/05/25	14	48.80	5	47.40	47.60	9	3,710	0.24%
2018/05/24	9	47.57	2	48.15	48.40	7	3,691	0.19%
2018/05/22	6	46.14	11	47.20	47.10	-5	3,657	-0.14%
2018/05/21	10	45.30	3	44.75	44.90	7	3,561	0.20%
2018/05/18	4	43.70	0	0.00	44.30	4	3,552	0.11%
2018/05/17	1	44.50	2	44.30	44.30	-1	3,566	-0.03%
2018/05/16	0	0.00	2	44.35	43.85	-2	3,523	-0.06%
2018/05/15	5	42.60	13	42.40	42.05	-8	3,458	-0.23%
2018/05/14	6	42.67	0	0.00	43.50	6	3,480	0.17%
2018/05/11	3	41.95	6	42.68	41.75	-3	3,471	-0.09%
2018/05/08	4	40.76	1	40.65	40.65	3	3,534	0.08%
2018/05/07	0	0.00	5	41.06	41.20	-5	3,558	-0.14%
2018/05/04	2	40.98	0	0.00	40.80	2	3,644	0.05%
2018/05/03	5	41.15	0	0.00	41.00	5	3,647	0.14%
2018/04/30	7	42.59	0	0.00	42.80	7	3,813	0.18%
2018/04/27	0	0.00	5	41.09	42.30	-5	3,803	-0.13%
2018/04/26	0	0.00	14	41.73	40.50	-14	3,795	-0.37%
2018/04/25	2	45.15	0	0.00	43.65	2	3,729	0.05%
2018/04/23	3	48.80	0	0.00	46.10	3	3,723	0.08%
2018/04/20	0	0.00	1	48.30	48.00	-1	3,673	-0.03%
2018/04/19	2	47.25	6	48.01	47.60	-4	3,692	-0.11%
2018/04/18	5	48.36	6	48.78	47.55	-1	3,676	-0.03%
2018/04/17	12	50.01	19	50.37	48.85	-7	3,588	-0.20%
2018/04/16	6	52.87	9	52.77	51.70	-3	3,490	-0.09%
2018/04/13	7	50.66	13	50.37	49.40	-6	3,247	-0.18%
2018/04/12	39	48.97	30	49.18	50.20	9	3,112	0.29%
2018/04/11	20	48.51	8	48.50	47.15	12	2,850	0.42%
2018/04/10	16	47.68	19	47.39	46.10	-3	2,660	-0.11%
2018/04/03	3	44.30	1	44.30	44.40	2	2,467	0.08%
2018/04/02	0	0.00	3	44.70	44.40	-3	2,458	-0.12%
2018/03/30	3	44.35	3	45.00	43.95	0	2,461	0.00%
2018/03/29	0	0.00	4	45.25	44.55	-4	2,464	-0.16%
2018/03/28	1	44.50	0	0.00	44.20	1	2,437	0.04%
2018/03/27	1	43.95	3	43.70	44.20	-2	2,433	-0.08%
2018/03/26	2	42.70	0	0.00	42.55	2	2,445	0.08%
2018/03/23	0	0.00	1	41.90	42.20	-1	2,437	-0.04%
2018/03/22	0	0.00	3	43.25	43.25	-3	2,426	-0.12%
2018/03/16	1	44.70	0	0.00	43.80	1	2,405	0.04%
2018/03/15	4	44.80	1	44.25	44.25	3	2,414	0.12%
2018/03/13	2	44.40	0	0.00	44.05	2	2,437	0.08%
2018/03/12	5	44.20	1	43.70	43.90	4	2,462	0.16%
2018/03/09	4	44.60	5	45.00	43.60	-1	2,472	-0.04%
2018/03/08	5	42.95	0	0.00	43.10	5	2,457	0.20%
2018/03/07	0	0.00	1	43.05	42.50	-1	2,455	-0.04%
2018/03/05	1	44.30	1	44.65	43.90	0	2,490	0.00%
2018/03/02	0	0.00	1	45.00	44.80	-1	2,467	-0.04%
2018/02/27	23	46.73	17	47.39	46.35	6	2,384	0.25%
2018/02/23	2	43.70	4	44.13	43.90	-2	2,108	-0.09%
2018/02/22	3	41.80	0	0.00	41.55	3	2,071	0.14%
2018/02/21	0	0.00	1	41.75	41.75	-1	2,061	-0.05%
2018/02/12	1	40.60	0	0.00	40.40	1	2,059	0.05%
2018/02/09	3	40.38	6	40.47	40.50	-3	2,120	-0.14%
2018/02/08	0	0.00	2	41.98	42.40	-2	2,125	-0.09%
2018/02/07	3	42.38	3	43.03	42.20	0	2,142	0.00%
2018/02/06	1	41.75	4	41.93	40.80	-3	2,139	-0.14%
2018/02/05	2	43.85	0	0.00	43.85	2	2,106	0.09%
2018/02/02	0	0.00	1	43.00	42.95	-1	2,115	-0.05%
2018/02/01	4	44.48	0	0.00	43.45	4	2,204	0.18%
2018/01/31	11	43.91	6	44.40	43.50	5	2,222	0.23%
2018/01/29	0	0.00	3	43.90	43.85	-3	2,210	-0.14%
2018/01/26	1	41.80	2	41.90	42.10	-1	2,164	-0.05%
2018/01/25	21	42.67	17	43.08	42.00	4	2,207	0.18%
2018/01/24	7	42.19	4	42.95	42.55	3	2,187	0.14%
2018/01/23	1	39.70	0	0.00	41.10	1	2,133	0.05%
2018/01/16	0	0.00	1	38.55	38.65	-1	2,519	-0.04%
2018/01/15	1	38.50	0	38.95	38.95	1	2,763	0.04%
2018/01/11	0	0.00	1	35.40	35.20	-1	3,006	-0.03%
2018/01/10	1	35.10	0	0.00	35.10	1	3,060	0.03%
2018/01/04	1	38.00	0	0.00	37.75	1	3,295	0.03%