乙盛-KY (5243)-群益金鼎-鳳山券商分點個股進出

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
56.3
漲跌
▲2.3
漲幅
+4.26%
成交量
1,309張
產業
上市光電類股
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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	7	54.90	0	0.00	56.30	7	1,810	0.39%
2024/04/23	0	54.20	0	0.00	54.00	0	1,799	0.00%
2024/04/19	0	54.10	0	0.00	54.10	0	1,783	0.00%
2024/04/18	1	56.00	1	56.20	55.60	0	1,757	0.00%
2024/04/17	0	56.60	0	0.00	56.10	0	1,744	0.00%
2024/04/16	1	56.89	0	0.00	56.00	1	1,742	0.06%
2024/04/15	1	59.50	0	0.00	59.00	1	1,715	0.06%
2024/04/12	5	59.86	2	61.50	61.40	3	1,701	0.18%
2024/04/11	0	0.00	0	60.62	59.90	0	1,652	0.00%
2024/04/09	0	0.00	2	57.80	57.80	-2	1,550	-0.13%
2024/04/08	0	0.00	8	57.69	58.00	-8	1,543	-0.52%
2024/04/03	0	58.55	3	58.10	58.10	-3	1,542	-0.19%
2024/04/02	0	0.00	5	59.50	59.50	-5	1,524	-0.33%
2024/03/29	0	59.50	1	59.50	59.40	-1	1,497	-0.07%
2024/03/28	18	60.64	7.1	60.88	60.30	10.9	1,447	0.75%
2024/03/27	13	59.30	9	59.81	59.60	4	1,256	0.32%
2024/03/26	1	57.20	6	56.00	55.90	-5	1,146	-0.44%
2024/03/22	5	58.20	0	0.00	58.20	5	1,123	0.45%
2024/03/21	1	56.91	1	57.40	57.40	0	1,086	0.00%
2024/03/20	4	57.50	1	57.00	56.90	3	1,058	0.28%
2024/03/19	0	57.90	0	0.00	57.70	0	1,005	0.00%
2024/03/18	1	59.08	1	58.10	58.40	0	986	0.00%
2024/03/15	4	59.30	6.1	59.80	58.80	-2.1	952	-0.22%
2024/03/14	0.1	58.02	0	0.00	57.20	0.1	826	0.01%
2024/03/13	15.3	61.11	9.1	61.33	60.50	6.2	783	0.80%
2024/03/12	0	0.00	2	59.04	60.00	-2	591	-0.35%
2024/03/06	0	0.00	16	55.10	55.00	-16	482	-3.31%
2024/03/04	0	55.30	0	0.00	55.10	0	480	0.00%
2024/03/01	1	54.60	0	0.00	54.70	1	475	0.21%
2024/02/27	4	54.60	0	0.00	55.00	4	479	0.84%
2024/02/26	5	54.70	0	0.00	55.20	5	484	1.04%
2024/02/23	1	56.10	0	56.60	55.50	1	484	0.21%
2024/02/20	1	55.60	0	0.00	55.30	1	495	0.20%
2024/01/29	3	55.90	0	0.00	56.30	3	460	0.65%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/10	0	0.00	1	57.60	57.10	-1	489	-0.20%
2024/01/09	1	57.70	0	0.00	58.10	1	488	0.20%
2024/01/08	5	58.90	0	0.00	58.70	5	490	1.02%
2024/01/03	0	60.60	0	0.00	60.30	0	528	0.00%
2023/12/20	0	0.00	1	59.90	60.20	-1	535	-0.19%
2023/12/19	0	59.50	0	0.00	59.40	0	538	0.00%
2023/12/18	0	60.40	0	0.00	60.20	0	554	0.00%
2023/12/15	0	0.00	0	60.80	60.80	0	561	0.00%
2023/12/14	0	0.00	0	60.20	60.30	0	582	0.00%
2023/12/13	0	59.80	0	0.00	59.60	0	587	0.00%
2023/12/11	1	60.80	0	0.00	60.50	1	608	0.17%
2023/12/08	0	0.00	0	61.30	61.30	0	615	0.00%
2023/12/07	0	60.10	2	60.20	60.10	-2	613	-0.32%
2023/12/06	0	0.00	3	60.40	60.40	-3	616	-0.49%
2023/12/04	0	0.00	0	61.80	61.80	0	632	0.00%
2023/11/29	0	0.00	0	60.80	60.60	0	666	0.00%
2023/11/23	0	0.00	0	61.20	60.70	0	708	0.00%
2023/11/08	0	58.10	0	0.00	57.80	0	836	0.00%
2023/10/31	0	58.00	0	0.00	56.60	0	971	0.00%
2023/10/26	0	57.90	0	0.00	57.40	0	1,019	0.00%
2023/10/24	0	0.00	1	57.90	58.40	-1	1,040	-0.10%
2023/10/23	0	0.00	1	58.40	58.30	-1	1,069	-0.09%
2023/10/20	0	0.00	1	58.60	58.60	-1	1,134	-0.09%
2023/10/19	1	59.00	0	0.00	59.10	1	1,167	0.09%
2023/10/18	0	60.00	0	0.00	59.60	0	1,187	0.00%
2023/10/16	0	59.90	0	0.00	60.00	0	1,207	0.00%
2023/10/11	1	59.71	0	0.00	59.70	1	1,275	0.08%
2023/10/04	0	63.50	0	0.00	63.50	0	1,354	0.00%
2023/10/03	0	0.00	3	64.30	64.20	-3	1,462	-0.21%
2023/09/27	0	63.60	0	0.00	63.10	0	1,788	0.00%
2023/09/22	0	64.30	0	0.00	64.40	0	1,965	0.00%
2023/09/21	0	64.77	0	0.00	64.30	0	1,975	0.00%
2023/09/20	0	66.80	8	66.30	66.30	-8	1,967	-0.41%
2023/09/19	8	66.80	1	66.81	66.80	7	2,014	0.35%
2023/09/15	0	67.30	0	0.00	67.00	0	2,036	0.00%
2023/09/14	0	0.00	0	67.77	68.00	0	2,050	0.00%
2023/09/13	1	66.60	0	67.40	66.50	1	2,070	0.05%
2023/09/11	0	65.47	0	0.00	64.90	0	2,153	0.00%
2023/09/08	0	66.80	0	0.00	66.10	0	2,235	0.00%
2023/09/07	1	68.39	1	69.00	67.30	0	2,302	0.00%
2023/09/06	0	0.00	0	68.00	67.70	0	2,354	0.00%
2023/09/05	1	66.80	0	67.45	67.50	1	2,417	0.04%
2023/09/04	0	0.00	0	67.00	66.30	0	2,485	0.00%
2023/09/01	1	66.10	1	65.60	65.60	0	2,544	0.00%
2023/08/31	0	0.00	0	65.50	65.50	0	2,592	0.00%
2023/08/30	0	0.00	1	64.60	64.60	-1	2,679	-0.04%
2023/08/29	0.1	62.76	0	0.00	63.20	0.1	2,796	0.00%
2023/08/28	10	65.20	0	0.00	64.80	10	2,928	0.34%
2023/08/25	0	0.00	10	66.40	65.90	-10	3,340	-0.30%
2023/08/24	11	65.32	2	65.40	65.20	9	3,503	0.26%
2023/08/23	2	64.95	0	0.00	64.90	2	3,571	0.06%
2023/08/22	11	65.05	0	0.00	64.50	11	3,776	0.29%
2023/08/18	1	67.20	0	0.00	66.30	1	4,199	0.02%
2023/08/14	0	65.40	0	0.00	65.60	0	5,668	0.00%
2023/08/10	0	66.30	0	0.00	66.00	0	5,791	0.00%
2023/08/08	2.1	68.71	0	0.00	68.50	2.1	5,748	0.04%
2023/08/07	0	71.50	0	0.00	71.40	0	5,718	0.00%
2023/08/04	0	70.30	0	0.00	70.80	0	5,706	0.00%
2023/08/02	0	70.60	0	0.00	70.50	0	5,716	0.00%
2023/08/01	1	71.70	0	0.00	72.00	1	5,696	0.02%
2023/07/31	0	71.70	0	0.00	71.40	0	5,695	0.00%
2023/07/27	1	72.30	1	72.40	72.40	0	5,682	0.00%
2023/07/26	0	72.10	3	71.60	71.50	-3	5,680	-0.05%
2023/07/25	2	73.30	1	73.30	73.30	1	5,664	0.02%
2023/07/24	2	71.15	0	0.00	72.80	2	5,619	0.04%
2023/07/21	5	72.08	2	71.75	72.10	3	5,602	0.05%
2023/07/20	1	72.80	0	0.00	72.70	1	5,627	0.02%
2023/07/19	0	72.26	0	0.00	71.90	0	5,664	0.00%
2023/07/18	0	73.73	1	73.60	73.20	-1	5,800	-0.02%
2023/07/17	2	75.50	1	75.30	75.30	1	6,004	0.02%
2023/07/14	1	74.70	0	0.00	74.70	1	6,185	0.02%
2023/07/13	2	74.85	11	75.32	74.50	-9	6,208	-0.14%
2023/07/12	1	74.00	2	74.35	74.60	-1	6,193	-0.02%
2023/07/11	1	75.10	1	75.60	74.50	0	6,192	0.00%
2023/07/10	2.3	77.61	5	75.77	75.00	-2.7	6,172	-0.04%
2023/07/07	1.4	80.97	1	80.00	79.90	0.4	6,082	0.01%
2023/07/06	1	82.70	1	84.30	82.00	0	6,093	0.00%
2023/07/05	20	85.35	6	85.62	84.40	14	6,027	0.23%
2023/07/04	8	82.05	8	83.20	83.40	0	5,876	0.00%
2023/07/03	4	80.63	21	80.85	80.60	-17	5,771	-0.29%
2023/06/30	16	78.79	0	0.00	78.80	16	5,780	0.28%
2023/06/29	8	78.94	4	78.88	78.50	4	5,902	0.07%
2023/06/27	8	78.38	0	0.00	79.00	8	6,225	0.13%
2023/06/26	5	81.90	0	0.00	81.60	5	6,203	0.08%
2023/06/21	1	83.40	12	83.25	83.10	-11	6,219	-0.18%
2023/06/20	10	81.90	11	81.19	81.90	-1	6,199	-0.02%
2023/06/19	11	82.94	1	82.50	82.70	10	6,182	0.16%
2023/06/16	3	82.57	11	82.36	82.50	-8	6,149	-0.13%
2023/06/15	11.1	82.62	0	0.00	83.00	11.1	6,121	0.18%
2023/06/14	21.4	84.78	23	83.37	82.30	-1.6	6,077	-0.03%
2023/06/13	10.2	85.41	11	84.45	84.40	-0.8	5,998	-0.01%
2023/06/12	4.4	85.97	4	85.50	84.60	0.4	5,927	0.01%
2023/06/09	10	85.50	1	85.70	85.50	9	5,863	0.15%
2023/06/08	1	85.30	12	85.63	84.10	-11	5,799	-0.19%
2023/06/07	15	87.77	5	87.20	86.70	10	5,738	0.17%
2023/06/06	0	0.00	10	87.50	87.90	-10	5,686	-0.18%
2023/06/05	2	89.70	1	88.70	88.70	1	5,666	0.02%
2023/06/02	7	89.41	6	88.25	89.60	1	5,592	0.02%
2023/06/01	10	88.70	0.1	89.10	89.30	9.9	5,486	0.18%
2023/05/31	27	90.04	35.4	88.21	88.90	-8.4	5,347	-0.16%
2023/05/30	19	84.97	43.1	85.26	83.70	-24.1	4,920	-0.49%
2023/05/29	21	84.20	6	84.35	83.70	15	4,738	0.32%
2023/05/26	29.6	83.28	13	85.94	82.60	16.6	4,676	0.35%
2023/05/25	14	87.14	42	86.18	86.80	-28	4,519	-0.62%
2023/05/24	25	83.54	12	83.71	83.80	13	4,189	0.31%
2023/05/23	11	83.13	5	82.62	83.00	6	4,085	0.15%
2023/05/22	42	81.01	35	80.90	82.50	7	3,887	0.18%
2023/05/19	22	76.90	19.2	75.30	77.80	2.8	3,202	0.09%
2023/05/18	2	70.88	23	70.96	70.80	-21	2,713	-0.77%
2023/05/17	23	70.34	7.1	69.70	70.40	16	2,618	0.61%
2023/05/16	2	67.50	0	0.00	67.50	2	2,507	0.08%
2023/05/12	0	65.19	10	65.31	65.80	-10	2,477	-0.40%
2023/05/11	10	66.50	0	0.00	65.10	10	2,476	0.40%
2023/05/09	0	65.40	0	0.00	65.50	0	2,485	0.00%
2023/05/03	0	0.00	2	65.85	65.50	-2	2,502	-0.08%
2023/05/02	1	66.10	0	0.00	66.00	1	2,513	0.04%
2023/04/25	0	65.15	0	0.00	63.80	0	2,500	0.00%
2023/04/24	0	66.67	0	0.00	65.90	0	2,452	0.00%
2023/04/21	2	68.32	4	69.85	67.00	-2	2,405	-0.08%
2023/04/20	4	74.35	4.1	73.12	71.40	-0.1	2,254	0.00%
2023/04/19	5	71.82	5.1	70.70	69.80	-0.1	2,016	0.00%
2023/04/18	1	66.90	0	0.00	68.20	1	1,813	0.06%
2023/04/17	0	0.00	4	67.10	67.10	-4	1,770	-0.23%
2023/04/14	7	67.17	6	66.90	66.90	1	1,750	0.06%
2023/04/13	1.1	67.07	2.1	66.72	66.60	-1	1,713	-0.06%
2023/04/12	0	0.00	1	66.81	66.70	-1	1,685	-0.06%
2023/04/11	3	66.50	5	66.92	66.70	-2	1,672	-0.12%
2023/04/10	7	65.93	2	66.10	66.00	5	1,625	0.31%
2023/04/07	0.1	65.32	0	0.00	65.10	0.1	1,595	0.00%
2023/03/31	1.1	66.01	1	65.80	65.80	0.1	1,537	0.01%
2023/03/30	2.2	66.06	54	65.50	66.10	-51.8	1,499	-3.46%
2023/03/29	26.2	67.39	66	66.33	67.10	-39.9	1,398	-2.85%
2023/03/28	15	64.22	6	63.57	63.50	9	1,103	0.82%
2023/03/27	3	64.03	0	0.00	63.20	3	1,071	0.28%
2023/03/24	0	0.00	1	64.60	64.40	-1	1,047	-0.10%
2023/03/23	11	63.01	8	63.00	62.80	3	1,009	0.30%
2023/03/22	1	63.20	1	63.00	63.00	0	1,007	0.00%
2023/03/17	3	61.17	1	62.60	62.10	2	1,029	0.19%
2023/03/13	2	61.40	0	0.00	61.50	2	1,218	0.16%
2023/03/09	1	63.10	0	0.00	63.00	1	1,498	0.07%
2023/03/08	6	64.08	0	0.00	64.40	6	1,486	0.40%
2023/03/07	0	0.00	1	64.00	63.70	-1	1,467	-0.07%
2023/03/03	2	62.40	1	62.10	62.30	1	1,433	0.07%
2023/02/23	3	63.50	5	63.30	63.20	-2	1,471	-0.14%
2023/02/21	0	0.00	5	62.50	62.50	-5	1,448	-0.35%
2023/02/17	0	0.00	3	61.60	61.50	-3	1,446	-0.21%
2023/02/16	5	62.20	3	62.30	62.00	2	1,457	0.14%
2023/02/10	0	0.00	19	61.62	61.00	-19	1,549	-1.23%
2023/02/07	1	62.40	0	0.00	61.50	1	1,562	0.06%
2023/02/03	0	0.00	15	61.20	60.80	-15	1,539	-0.97%
2023/02/02	1	61.30	1	61.60	61.60	0	1,536	0.00%
2023/01/31	0	0.00	2	60.90	60.80	-2	1,556	-0.13%
2023/01/30	0	0.00	1	59.10	60.10	-1	1,559	-0.06%
2023/01/12	1	57.80	0	0.00	57.60	1	1,666	0.06%
2023/01/09	1	58.50	0	0.00	58.50	1	1,993	0.05%
2023/01/03	1	57.70	0	0.00	57.70	1	2,310	0.04%
2022/12/30	6	57.90	0	0.00	57.50	6	2,359	0.25%
2022/12/28	1	58.30	0	0.00	57.70	1	2,615	0.04%
2022/12/26	5	59.00	0	0.00	58.70	5	2,662	0.19%
2022/12/21	0	0.00	1	59.30	58.30	-1	2,748	-0.04%
2022/12/19	1	60.40	0	0.00	59.50	1	2,741	0.04%
2022/12/15	0	0.00	7	60.90	60.90	-7	2,747	-0.25%
2022/12/13	2	60.90	0	0.00	60.30	2	2,746	0.07%
2022/12/08	15	61.97	20	62.53	62.00	-5	2,743	-0.18%
2022/12/07	0	0.00	2	61.70	61.90	-2	2,730	-0.07%
2022/12/06	0	0.00	2	63.90	63.70	-2	2,716	-0.07%
2022/12/05	8	65.69	3	65.10	65.00	5	2,693	0.19%
2022/12/02	1	63.90	31	65.21	64.60	-30	2,615	-1.15%
2022/12/01	2	61.10	3	60.97	61.30	-1	2,369	-0.04%
2022/11/30	3	59.93	3	59.80	59.80	0	2,338	0.00%
2022/11/29	0	0.00	1	59.50	59.60	-1	2,363	-0.04%
2022/11/25	2	58.60	0	0.00	57.70	2	2,454	0.08%
2022/11/22	2	57.60	0	0.00	57.60	2	2,541	0.08%
2022/11/21	3	58.03	0	0.00	57.80	3	2,580	0.12%
2022/11/17	10	61.40	11	61.54	61.40	-1	2,534	-0.04%
2022/11/16	1	60.50	1	61.50	60.40	0	2,519	0.00%
2022/11/15	10	61.50	1	61.60	61.20	9	2,518	0.36%
2022/11/14	0	0.00	3	60.80	61.20	-3	2,522	-0.12%
2022/11/11	0	0.00	23	60.61	60.20	-23	2,513	-0.92%
2022/11/10	0	0.00	31	61.10	60.60	-31	2,497	-1.24%
2022/11/09	2	61.50	2	61.10	60.70	0	2,498	0.00%
2022/11/08	11	60.87	0	0.00	60.60	11	2,481	0.44%
2022/11/07	51	60.37	0	0.00	60.70	51	2,465	2.07%
2022/11/04	1	59.90	0	0.00	60.30	1	2,498	0.04%
2022/11/03	1	59.30	0	0.00	59.80	1	2,501	0.04%
2022/11/02	1	60.00	0	0.00	60.00	1	2,527	0.04%
2022/11/01	1	59.00	0	0.00	59.10	1	2,530	0.04%
2022/10/31	1	59.00	0	0.00	58.90	1	2,540	0.04%
2022/10/27	1	58.70	1	59.00	60.40	0	2,593	0.00%
2022/10/26	1	59.40	1	57.80	57.80	0	2,621	0.00%
2022/10/25	8	59.50	0	0.00	59.50	8	2,630	0.30%
2022/10/24	12	61.17	1	61.40	60.40	11	2,673	0.41%
2022/10/21	1	59.20	5	60.84	60.40	-4	2,662	-0.15%
2022/10/20	16	59.29	12	59.69	59.50	4	2,674	0.15%
2022/10/19	24	61.68	0	0.00	61.00	24	2,741	0.88%
2022/10/18	12	63.43	11	63.64	63.00	1	2,882	0.03%
2022/10/17	2	63.65	1	64.50	65.50	1	2,872	0.03%
2022/10/14	1	64.00	11	63.53	63.80	-10	2,784	-0.36%
2022/10/13	10	61.20	0	0.00	59.80	10	2,724	0.37%
2022/10/11	1	64.50	1	63.80	63.70	0	2,671	0.00%
2022/10/07	0	0.00	1	64.20	65.40	-1	2,647	-0.04%
2022/10/06	0	0.00	11	64.42	64.50	-11	2,632	-0.42%
2022/10/05	12	62.73	1	63.30	63.30	11	2,561	0.43%
2022/10/04	10	59.40	10	61.70	61.80	0	2,425	0.00%
2022/09/30	0	0.00	1	58.20	60.20	-1	2,428	-0.04%
2022/09/29	6	58.68	11	59.50	59.60	-5	2,420	-0.21%
2022/09/28	5	56.60	0	0.00	56.20	5	2,390	0.21%
2022/09/26	1	58.00	0	0.00	56.50	1	2,389	0.04%
2022/09/21	1	61.60	0	0.00	61.50	1	2,492	0.04%
2022/09/16	1	62.10	1	62.30	62.30	0	2,643	0.00%
2022/09/15	5	63.40	1	63.50	63.20	4	2,642	0.15%
2022/09/14	1	63.50	0	0.00	64.30	1	2,635	0.04%
2022/09/13	0	0.00	10	64.54	64.60	-10	2,640	-0.38%
2022/09/08	6	62.80	1	63.40	64.20	5	2,648	0.19%
2022/09/05	11	61.98	0	0.00	61.70	11	2,630	0.42%
2022/09/02	1	63.30	2	63.45	63.50	-1	2,610	-0.04%
2022/09/01	13	64.34	11	64.96	63.40	2	2,615	0.08%
2022/08/31	3	61.60	3	62.33	63.00	0	2,545	0.00%
2022/08/30	10	62.80	0	0.00	62.60	10	2,556	0.39%
2022/08/29	24	63.05	0	0.00	62.60	24	2,551	0.94%
2022/08/25	0	0.00	12	68.24	69.00	-12	2,506	-0.48%
2022/08/24	0	0.00	10	67.45	67.30	-10	2,589	-0.39%
2022/08/16	0	0.00	2	69.50	69.30	-2	3,029	-0.07%
2022/08/11	1	68.80	1	68.30	68.20	0	3,030	0.00%
2022/08/09	0	0.00	6	68.08	68.30	-6	2,966	-0.20%
2022/08/04	4	65.80	1	65.80	66.00	3	2,946	0.10%
2022/08/03	1	66.90	1	67.40	67.50	0	2,905	0.00%
2022/08/02	6	67.05	3	66.77	67.10	3	2,879	0.10%
2022/08/01	2	69.90	2	69.45	69.40	0	2,827	0.00%
2022/07/29	1	69.50	0	0.00	70.30	1	2,802	0.04%
2022/07/28	2	71.00	4	71.15	71.00	-2	2,767	-0.07%
2022/07/27	0	0.00	22	70.70	71.50	-22	2,773	-0.79%
2022/07/26	21	70.54	28	70.73	69.90	-7	2,721	-0.26%
2022/07/25	9	69.41	13	69.77	71.10	-4	2,612	-0.15%
2022/07/22	2	68.35	4	68.98	68.90	-2	2,404	-0.08%
2022/07/21	0	0.00	2	67.10	67.30	-2	2,284	-0.09%
2022/07/20	8	67.34	1	67.50	67.20	7	2,274	0.31%
2022/07/19	0	0.00	13	67.62	68.00	-13	2,266	-0.57%
2022/07/18	2	68.05	2	67.20	67.30	0	2,283	0.00%
2022/07/15	0	0.00	1	66.70	66.70	-1	2,409	-0.04%
2022/07/14	5	66.48	12	66.48	66.70	-7	2,564	-0.27%
2022/07/13	3	65.43	3	65.33	65.40	0	2,550	0.00%
2022/07/12	0	0.00	1	63.40	63.60	-1	2,518	-0.04%
2022/07/11	4	64.68	0	0.00	64.40	4	2,492	0.16%
2022/07/07	2	60.40	2	60.90	61.30	0	2,429	0.00%
2022/07/04	2	59.85	0	0.00	58.70	2	2,403	0.08%
2022/07/01	1	60.70	0	0.00	59.90	1	2,382	0.04%
2022/06/30	2	65.50	1	64.90	64.90	1	2,337	0.04%
2022/06/29	2	67.10	29	67.05	67.90	-27	2,294	-1.18%
2022/06/28	27	67.24	3	67.33	67.30	24	2,241	1.07%
2022/06/27	2	65.90	3	65.83	66.80	-1	2,210	-0.05%
2022/06/24	1	65.70	0	0.00	65.50	1	2,147	0.05%
2022/06/10	0	0.00	10	66.80	66.70	-10	1,974	-0.51%
2022/06/09	0	0.00	1	66.40	66.40	-1	1,944	-0.05%
2022/06/08	1	66.10	0	0.00	65.60	1	1,922	0.05%
2022/06/07	8	65.80	12	66.12	66.10	-4	1,879	-0.21%
2022/06/02	0	0.00	5	65.80	66.10	-5	1,854	-0.27%
2022/06/01	15	66.33	1	67.10	66.00	14	1,832	0.76%
2022/05/31	10	66.74	30.1	66.81	67.00	-20.1	1,741	-1.15%
2022/05/30	1	64.80	4	64.18	64.80	-3	1,587	-0.19%
2022/05/27	1	65.30	3	65.30	64.40	-2	1,533	-0.13%
2022/05/26	12	63.19	22.1	63.64	62.90	-10.1	1,410	-0.71%
2022/05/25	11	62.11	2	61.85	62.20	9	1,310	0.69%
2022/05/23	1	61.60	1	60.70	60.70	0	1,249	0.00%
2022/05/20	2.1	61.43	7	60.84	60.40	-4.9	1,229	-0.40%
2022/05/18	1	59.30	0	0.00	58.60	1	1,197	0.08%
2022/05/17	1	58.50	1	58.40	58.40	0	1,200	0.00%
2022/05/13	2	58.30	4	58.00	58.40	-2	1,189	-0.17%
2022/05/12	3	59.53	3	57.67	57.10	0	1,177	0.00%
2022/05/11	0	0.00	1	58.20	57.90	-1	1,161	-0.09%
2022/05/10	0	0.00	1	56.40	58.40	-1	1,160	-0.09%
2022/05/09	5	58.40	0	0.00	58.00	5	1,156	0.43%
2022/05/06	0	0.00	15	59.95	61.10	-15	1,145	-1.31%
2022/05/05	3	62.10	1	61.70	60.80	2	1,137	0.18%
2022/05/04	2	61.55	2	61.30	61.50	0	1,119	0.00%
2022/04/28	8	57.40	0	0.00	57.10	8	1,079	0.74%
2022/04/27	1	57.20	0.1	57.50	57.40	1	1,074	0.09%
2022/04/26	6	59.92	0	0.00	59.80	6	1,056	0.57%
2022/04/25	3	60.70	1	60.50	60.10	2	1,049	0.19%
2022/04/22	5	64.58	1	65.30	63.60	4	1,020	0.39%
2022/04/21	11	65.32	16.1	68.31	64.20	-5.1	976	-0.52%
2022/04/20	0	0.00	31.2	66.68	66.40	-31.2	780	-4.00%
2022/04/19	1	60.60	1	60.80	61.40	0	619	0.00%
2022/04/18	0.1	58.60	0	0.00	58.80	0.1	611	0.02%
2022/04/08	0	0.00	5	60.70	60.90	-5	829	-0.60%
2022/04/07	1	59.30	0	0.00	58.70	1	828	0.12%
2022/04/06	0	0.00	1	60.20	60.40	-1	832	-0.12%
2022/03/30	2	60.40	3	60.33	60.70	-1	987	-0.10%
2022/03/24	1	59.50	1	59.70	59.20	0	982	0.00%
2022/03/23	0.2	58.70	0	0.00	58.80	0.2	994	0.02%
2022/03/18	1	56.80	1	56.90	57.90	0	1,023	0.00%
2022/03/15	1	56.10	0	0.00	55.60	1	1,058	0.09%
2022/03/14	1	56.30	0	0.00	57.10	1	1,071	0.09%
2022/03/11	1	56.70	0	0.00	56.80	1	1,088	0.09%
2022/03/08	1	56.10	0	0.00	55.70	1	1,160	0.09%
2022/03/03	1	59.80	0	0.00	60.30	1	1,239	0.08%
2022/03/02	0	0.00	1	60.20	60.30	-1	1,270	-0.08%
2022/02/25	1	58.90	0.2	58.90	59.10	0.8	1,334	0.06%
2022/02/24	5	59.00	0	0.00	58.80	5	1,379	0.36%
2022/02/23	0	0.00	1	60.40	60.90	-1	1,439	-0.07%
2022/02/22	0	0.00	1	60.40	60.50	-1	1,553	-0.06%
2022/02/18	2	62.15	0	0.00	62.20	2	2,160	0.09%
2022/02/17	0.2	62.90	0	0.00	62.30	0.2	2,329	0.01%
2022/02/07	1	60.80	0	0.00	61.10	1	2,888	0.03%
2022/01/26	0	0.00	1	59.80	59.50	-1	2,915	-0.03%
2022/01/21	0	0.00	1	61.50	60.80	-1	3,352	-0.03%
2022/01/20	1	62.10	0	0.00	61.80	1	3,389	0.03%
2022/01/18	1	62.80	0	0.00	62.10	1	3,512	0.03%
2022/01/17	0	0.00	1	61.60	62.80	-1	3,682	-0.03%
2022/01/14	1	60.60	11	60.60	61.00	-10	3,712	-0.27%
2022/01/13	1	62.20	11	62.55	62.50	-10	3,743	-0.27%
2022/01/12	2	62.35	0	0.00	62.00	2	3,782	0.05%
2022/01/11	0	0.00	10	63.80	63.80	-10	3,831	-0.26%
2022/01/10	1	64.50	0	0.00	64.60	1	4,010	0.02%
2022/01/07	47	66.05	1	65.50	65.50	46	4,232	1.09%
2022/01/06	2	67.60	1	67.50	67.10	1	4,277	0.02%
2022/01/05	6	68.97	15	69.05	68.50	-9	4,366	-0.21%
2022/01/04	2	67.20	0	0.00	66.80	2	4,389	0.05%
2022/01/03	0	0.00	1	66.80	66.80	-1	4,670	-0.02%
2021/12/30	12	66.68	2	66.65	66.70	10	4,745	0.21%
2021/12/29	20	67.45	1	67.30	67.20	19	4,945	0.38%
2021/12/28	11	67.73	20	68.95	67.50	-9	5,002	-0.18%
2021/12/27	2	68.90	9	68.88	68.40	-7	5,071	-0.14%
2021/12/24	12	68.02	51	68.45	68.20	-39	5,251	-0.74%
2021/12/23	3	65.67	0	0.00	65.40	3	5,201	0.06%
2021/12/21	0	0.00	2	64.40	64.40	-2	5,253	-0.04%
2021/12/20	1	63.90	1	64.10	64.10	0	5,401	0.00%
2021/12/17	16	64.59	0	0.00	63.90	16	5,465	0.29%
2021/12/16	1	65.40	1	65.00	65.00	0	5,455	0.00%
2021/12/15	1	64.90	0	0.00	65.10	1	5,470	0.02%
2021/12/14	6	65.40	1	66.60	65.10	5	5,514	0.09%
2021/12/13	4	66.28	2	66.85	66.60	2	5,739	0.03%
2021/12/10	3	66.93	0	0.00	66.80	3	5,878	0.05%
2021/12/09	3	67.33	2	68.10	66.80	1	5,875	0.02%
2021/12/08	4	68.45	0	0.00	67.80	4	5,855	0.07%
2021/12/07	11	68.35	0	0.00	67.90	11	5,843	0.19%
2021/12/06	4	68.18	5	68.10	68.40	-1	5,833	-0.02%
2021/12/03	21	68.31	1	68.00	68.00	20	5,828	0.34%
2021/12/02	54	68.93	2	67.95	67.60	52	5,826	0.89%
2021/12/01	1	68.80	1	68.90	69.10	0	5,784	0.00%
2021/11/30	11	68.21	11	69.43	68.70	0	5,768	0.00%
2021/11/29	1	67.30	0	0.00	67.70	1	5,741	0.02%
2021/11/26	4	67.20	0	0.00	67.20	4	5,718	0.07%
2021/11/25	3	69.33	0	0.00	69.00	3	5,688	0.05%
2021/11/24	11	68.66	5	70.40	70.40	6	5,667	0.11%
2021/11/23	10	69.36	6	69.38	68.80	4	5,650	0.07%
2021/11/22	2	71.00	1	71.70	70.80	1	5,624	0.02%
2021/11/19	9	72.53	4.2	72.31	71.70	4.8	5,571	0.09%
2021/11/18	10	74.71	15.1	74.39	73.50	-5.1	5,480	-0.09%
2021/11/17	13	72.97	25.3	72.25	73.90	-12.3	5,231	-0.24%
2021/11/16	9	70.81	11	70.26	70.00	-2	4,911	-0.04%
2021/11/15	22	70.01	98.2	69.60	70.00	-76.2	4,757	-1.60%
2021/11/12	30	66.73	3	66.30	67.00	27	4,439	0.61%
2021/11/11	1	64.30	0	0.00	64.50	1	4,398	0.02%
2021/11/10	0	0.00	1	64.60	64.60	-1	4,415	-0.02%
2021/11/09	0	0.00	1	65.20	65.20	-1	4,405	-0.02%
2021/11/08	14	64.91	8	65.75	64.60	6	4,389	0.14%
2021/11/05	22	66.21	2	66.00	66.00	20	4,390	0.46%
2021/11/04	0	0.00	1	67.70	67.20	-1	4,368	-0.02%
2021/11/03	16	67.30	1	67.30	67.30	15	4,372	0.34%
2021/11/02	20	70.98	13	69.82	67.40	7	4,399	0.16%
2021/11/01	12	69.81	85.1	69.11	70.60	-73.1	4,228	-1.73%
2021/10/29	6	67.83	2	67.25	66.70	4	4,131	0.10%
2021/10/28	3	67.10	3	67.40	66.20	0	4,087	0.00%
2021/10/27	0	0.00	2	66.50	66.50	-2	4,053	-0.05%
2021/10/26	3	67.10	41	67.77	66.50	-38	4,041	-0.94%
2021/10/25	44	68.24	2	68.00	68.70	42	3,966	1.06%
2021/10/20	5	65.00	5	64.70	64.10	0	4,361	0.00%
2021/10/19	12	64.23	13	64.75	64.60	-1	4,334	-0.02%
2021/10/18	4	67.30	2	68.50	64.50	2	4,283	0.05%
2021/10/15	68	67.87	63	68.57	69.50	5	4,124	0.12%
2021/10/14	54	65.26	43	65.75	66.50	11	3,921	0.28%
2021/10/13	34	66.18	32	66.78	65.50	2	3,863	0.05%
2021/10/12	14	66.42	11	66.55	66.50	3	3,764	0.08%
2021/10/08	28	67.61	34	67.02	67.60	-6	3,650	-0.16%
2021/10/07	4	64.43	3	64.50	63.70	1	3,402	0.03%
2021/10/06	18	64.04	19	64.00	63.30	-1	3,462	-0.03%
2021/10/05	4	59.98	3	60.40	62.50	1	3,383	0.03%
2021/10/04	12	62.70	12	62.18	61.50	0	3,345	0.00%
2021/10/01	4	63.05	3.1	63.80	61.90	1	3,282	0.03%
2021/09/30	0	0.00	3	61.03	61.40	-3	3,075	-0.10%
2021/09/29	1	59.70	1	60.40	60.10	0	3,090	0.00%
2021/09/27	12	61.98	24	62.02	62.00	-12	3,172	-0.38%
2021/09/24	2	60.10	3	59.70	59.50	-1	3,086	-0.03%
2021/09/22	2	56.70	1	56.80	56.40	1	3,135	0.03%
2021/09/17	1	58.50	4	58.30	58.90	-3	3,209	-0.09%
2021/09/16	33	59.55	49	60.20	58.50	-16	3,315	-0.48%
2021/09/15	28	59.56	8	59.16	60.10	20	3,365	0.59%
2021/09/09	2	55.20	0	0.00	55.40	2	4,615	0.04%
2021/09/08	1	55.60	3	55.47	54.60	-2	4,722	-0.04%
2021/09/07	1	55.70	1	55.70	56.30	0	4,844	0.00%
2021/09/06	1	57.40	0	0.00	56.60	1	4,847	0.02%
2021/09/03	1	58.00	0	0.00	58.60	1	4,859	0.02%
2021/09/01	1	59.10	1	59.40	59.40	0	4,861	0.00%
2021/08/27	6	58.25	11	58.02	57.50	-5	4,851	-0.10%
2021/08/26	1	58.50	0	0.00	58.90	1	4,845	0.02%
2021/08/25	5	57.60	5	57.52	57.90	0	4,844	0.00%
2021/08/24	24.1	59.78	5	58.60	58.60	19.1	4,874	0.39%
2021/08/23	1	57.20	0	0.00	58.80	1	4,883	0.02%
2021/08/20	10	56.09	1	57.20	55.90	9	4,892	0.18%
2021/08/19	17	58.31	2	58.30	57.00	15	4,898	0.31%
2021/08/18	1.1	55.86	25	59.26	59.80	-24	4,919	-0.49%
2021/08/17	2	58.75	11	58.69	57.40	-9	4,972	-0.18%
2021/08/16	3	60.77	4	60.43	60.20	-1	4,981	-0.02%
2021/08/13	3	64.67	0	0.00	63.70	3	4,978	0.06%
2021/08/12	5	65.70	5	66.00	65.90	0	4,979	0.00%
2021/08/11	5	65.00	5	65.50	65.40	0	4,998	0.00%
2021/08/10	2	66.40	8	66.79	66.50	-6	5,034	-0.12%
2021/08/09	3	67.83	0	0.00	67.30	3	5,082	0.06%
2021/08/06	6	70.25	1	69.80	69.10	5	5,092	0.10%
2021/08/05	9	69.42	1	69.30	69.30	8	5,084	0.16%
2021/08/04	14	69.74	12	70.17	69.50	2	5,132	0.04%
2021/08/03	4	67.40	1	67.70	67.10	3	5,099	0.06%
2021/08/02	2	66.90	5	66.70	67.20	-3	5,147	-0.06%
2021/07/30	1	67.00	2	67.65	66.50	-1	5,233	-0.02%
2021/07/29	3	66.37	7	67.56	67.20	-4	5,266	-0.08%
2021/07/28	23	66.56	16	66.96	66.50	7	5,294	0.13%
2021/07/27	17	71.61	53	70.64	69.40	-36	5,300	-0.68%
2021/07/26	56.2	73.35	9	73.03	73.70	47.2	5,144	0.92%
2021/07/22	0	0.00	1	67.20	66.30	-1	4,830	-0.02%
2021/07/21	1	65.00	2	64.80	64.80	-1	4,873	-0.02%
2021/07/20	2	66.60	32	66.68	66.10	-30	4,877	-0.62%
2021/07/19	0	0.00	7	68.21	68.10	-7	4,904	-0.14%
2021/07/16	3	69.57	2	69.45	68.90	1	4,973	0.02%
2021/07/14	2	68.50	1	67.70	67.70	1	4,990	0.02%
2021/07/13	11	70.03	3.1	70.18	69.20	7.9	4,981	0.16%
2021/07/12	11.1	70.64	3	70.80	71.50	8.1	4,888	0.17%
2021/07/09	2	68.25	2	68.00	68.00	0	4,792	0.00%
2021/07/08	4	69.98	4	69.55	69.10	0	4,863	0.00%
2021/07/07	0.1	68.50	0	0.00	68.30	0.1	4,908	0.00%
2021/07/06	11	68.75	0	0.00	68.60	11	4,980	0.22%
2021/07/05	16.2	69.38	4	70.38	70.60	12.2	5,019	0.24%
2021/07/02	0	0.00	1	67.80	68.00	-1	5,006	-0.02%
2021/07/01	3	68.67	1	67.10	66.80	2	5,158	0.04%
2021/06/30	0	0.00	6	70.15	69.40	-6	5,188	-0.12%
2021/06/29	6	69.73	3	69.40	68.90	3	5,249	0.06%
2021/06/28	1	68.61	1	69.40	70.90	0	5,369	0.00%
2021/06/25	7	71.54	14	72.06	70.30	-7	5,821	-0.12%
2021/06/24	9.1	73.76	7.1	73.89	73.00	2	5,859	0.03%
2021/06/23	13	71.65	12	72.38	74.00	1	5,857	0.02%
2021/06/22	18	71.11	16	71.09	71.00	2	6,075	0.03%
2021/06/21	67	72.05	42.1	72.59	71.10	24.9	6,435	0.39%
2021/06/18	44	66.73	74.1	66.24	68.40	-30.1	7,143	-0.42%
2021/06/17	4	61.83	3	61.30	62.20	1	7,073	0.01%
2021/06/16	5	62.45	3	63.43	62.70	2	7,087	0.03%
2021/06/11	0	0.00	1	60.80	60.40	-1	8,110	-0.01%
2021/06/08	0	0.00	1	59.90	59.90	-1	8,390	-0.01%
2021/06/02	1	60.60	1	60.90	59.90	0	9,644	0.00%
2021/06/01	1.1	61.99	12	62.42	61.50	-11	10,111	-0.11%
2021/05/31	5.1	61.31	0	0.00	61.20	5.1	10,848	0.05%
2021/05/28	26	59.69	1	60.20	60.40	25	10,980	0.23%
2021/05/27	1	59.40	1	59.00	59.00	0	11,030	0.00%
2021/05/25	4	61.48	1	62.00	60.80	3	11,353	0.03%
2021/05/24	2	58.30	2	58.30	59.70	0	11,403	0.00%
2021/05/21	2	57.30	0	0.00	58.20	2	11,482	0.02%
2021/05/18	3	55.10	8	55.80	56.50	-5	11,845	-0.04%
2021/05/17	7	53.00	4	52.48	52.40	3	11,907	0.03%
2021/05/14	0	0.00	4	56.18	54.70	-4	11,909	-0.03%
2021/05/13	6	56.75	10	54.80	56.60	-4	11,958	-0.03%
2021/05/12	13	58.16	7	56.34	55.10	6	12,073	0.05%
2021/05/11	5.1	59.70	0	0.00	58.40	5.1	12,131	0.04%
2021/05/10	2	63.25	0	0.00	62.60	2	12,227	0.02%
2021/05/07	2	65.00	1	66.19	66.20	1	12,476	0.01%
2021/05/05	2	60.85	1	62.00	59.50	1	13,544	0.01%
2021/05/04	3	60.30	1	60.00	60.10	2	13,604	0.01%
2021/05/03	2	64.40	20	64.62	62.60	-18	13,622	-0.13%
2021/04/29	1	67.00	0	0.00	66.50	1	13,715	0.01%
2021/04/28	3	67.63	0	0.00	67.50	3	13,853	0.02%
2021/04/27	1	70.00	1	69.10	69.10	0	14,034	0.00%
2021/04/26	2	68.00	0	0.00	68.10	2	14,185	0.01%
2021/04/23	1	66.60	1	66.90	68.20	0	14,329	0.00%
2021/04/22	9	68.79	2	69.55	67.10	7	14,830	0.05%
2021/04/21	6	71.53	0	0.00	71.20	6	15,180	0.04%
2021/04/20	1.2	71.50	0	73.40	72.80	1.2	15,347	0.01%
2021/04/19	6	72.20	2	71.85	71.40	4	15,498	0.03%
2021/04/16	3	73.07	2	73.80	72.60	1	15,749	0.01%
2021/04/15	2	72.75	7	71.99	73.30	-5	16,003	-0.03%
2021/04/14	37	72.86	18	70.25	71.70	19	16,283	0.12%
2021/04/13	26	74.03	11	76.53	73.10	15	16,680	0.09%
2021/04/12	12	75.48	0	0.00	75.00	12	17,372	0.07%
2021/04/09	1	75.70	5.2	75.47	75.70	-4.2	17,830	-0.02%
2021/04/08	3	77.53	6	77.90	77.00	-3	18,292	-0.02%
2021/04/07	7	78.59	9	78.32	77.50	-2	18,380	-0.01%
2021/04/06	12	76.72	1.1	76.63	76.40	10.9	18,463	0.06%
2021/04/01	4	77.35	4	76.95	76.30	0	18,834	0.00%
2021/03/31	6	77.40	2.1	77.57	77.00	3.9	19,262	0.02%
2021/03/30	40	80.84	41.1	81.46	79.50	-1.1	19,557	-0.01%
2021/03/29	10	77.55	10	77.03	78.30	0	19,587	0.00%
2021/03/26	30	77.36	22	77.31	76.50	8	19,490	0.04%
2021/03/25	30	78.16	58	78.43	78.00	-28	19,251	-0.15%
2021/03/24	60	78.50	33	77.88	77.00	27	18,734	0.14%
2021/03/23	91	79.28	160.2	77.86	78.00	-69.2	18,165	-0.38%	大賣/
2021/03/22	10	72.24	94	72.35	74.00	-84	16,948	-0.50%
2021/03/19	15	71.59	26	71.11	70.70	-11	16,741	-0.07%
2021/03/18	93	71.79	54	72.05	71.30	39	16,655	0.23%
2021/03/17	234.1	74.05	219	70.97	71.10	15	16,366	0.09%	大買/大賣/
2021/03/16	14	68.17	3	68.37	67.90	11	15,590	0.07%
2021/03/15	21	67.70	9	67.61	68.00	12	15,543	0.08%
2021/03/12	13.1	67.14	3	66.90	67.70	10.1	15,497	0.06%
2021/03/11	3	67.57	4	67.25	67.50	-1	15,453	-0.01%
2021/03/10	6	66.55	10	68.27	66.10	-4	15,405	-0.03%
2021/03/09	32	68.35	24.5	69.33	67.30	7.5	15,345	0.05%
2021/03/08	46	71.50	55	72.42	70.20	-9	15,146	-0.06%
2021/03/05	15	69.25	35	69.59	70.70	-20	14,411	-0.14%
2021/03/04	44.7	68.99	66	70.35	68.00	-21.3	13,956	-0.15%
2021/03/03	30	64.96	29	67.31	67.50	1	13,225	0.01%
2021/03/02	28	65.46	0	0.00	63.10	28	13,138	0.21%
2021/02/26	21	66.14	10	66.75	65.60	11	13,169	0.08%
2021/02/25	46	68.90	28	69.29	67.10	18	13,171	0.14%
2021/02/24	16	67.86	9	67.36	66.00	7	12,911	0.05%
2021/02/23	0	0.00	1	67.00	67.10	-1	12,854	-0.01%
2021/02/22	9	67.52	13	68.15	67.50	-4	12,801	-0.03%
2021/02/19	8.1	66.49	10	64.47	66.20	-1.9	12,652	-0.02%
2021/02/18	3	63.30	5	63.42	63.90	-2	12,594	-0.02%
2021/02/17	8	61.99	24	62.04	63.10	-16	12,630	-0.13%
2021/02/05	7	64.07	6	63.18	62.90	1	12,609	0.01%
2021/02/04	11	63.57	3.1	64.09	63.50	7.9	12,598	0.06%
2021/02/03	16.1	64.85	19	64.82	64.20	-3	12,648	-0.02%
2021/02/02	32	64.45	26	63.48	65.40	6	12,485	0.05%
2021/02/01	45	62.74	24	62.84	61.90	21	12,328	0.17%
2021/01/29	67	66.23	75	66.83	63.90	-8	12,183	-0.07%
2021/01/28	56.1	69.95	50	70.43	68.50	6.1	11,869	0.05%
2021/01/27	27.1	67.96	33	66.91	70.10	-6	11,135	-0.05%
2021/01/26	17	64.80	15	65.82	63.80	2	10,650	0.02%
2021/01/25	6.1	64.44	0	0.00	64.40	6.1	10,538	0.06%
2021/01/22	13.1	65.80	1	66.00	66.60	12.1	10,441	0.12%
2021/01/21	8	65.54	7	65.70	64.60	1	10,297	0.01%
2021/01/20	4	66.00	2	67.15	65.20	2	10,127	0.02%
2021/01/19	7	69.41	7	69.03	67.70	0	9,915	0.00%
2021/01/18	3	67.57	9	66.70	67.60	-6	9,698	-0.06%
2021/01/15	42	69.69	37	70.05	68.10	5	9,516	0.05%
2021/01/14	12	68.53	20	68.87	71.60	-8	8,951	-0.09%
2021/01/13	15	65.47	12	66.03	65.10	3	8,516	0.04%
2021/01/12	12	67.44	4	68.58	67.00	8	8,306	0.10%
2021/01/11	11	70.93	7	70.97	70.80	4	8,128	0.05%
2021/01/08	8	69.48	15	69.23	67.50	-7	7,910	-0.09%
2021/01/07	18	70.62	6	70.82	70.00	12	7,645	0.16%
2021/01/06	19	70.88	14	70.40	69.60	5	7,349	0.07%
2021/01/05	43	72.45	22	72.90	69.60	21	6,856	0.31%
2021/01/04	28	67.45	26	68.33	69.60	2	6,110	0.03%
2020/12/31	21	59.57	63.3	60.33	63.30	-42.3	5,590	-0.76%
2020/12/30	5	58.74	4	59.00	57.60	1	5,045	0.02%
2020/12/29	9	59.27	12	59.59	57.80	-3	4,865	-0.06%
2020/12/28	45	59.96	36	59.81	60.50	9	4,583	0.20%
2020/12/25	10	57.32	23.4	57.83	59.00	-13.4	4,113	-0.33%
2020/12/24	30.4	54.88	31	54.67	54.00	-0.6	3,553	-0.02%
2020/12/23	24	49.79	33	50.68	51.30	-9	3,077	-0.29%
2020/12/22	20	49.25	0	0.00	49.25	20	2,499	0.80%
2020/12/21	1	42.45	1	42.85	44.80	0	2,406	0.00%
2020/12/17	0	0.00	2	44.10	44.50	-2	2,334	-0.09%
2020/12/15	3	42.87	0	0.00	42.50	3	2,299	0.13%
2020/12/14	0	0.00	3	44.10	44.40	-3	2,299	-0.13%
2020/12/11	4	43.50	2	43.60	43.40	2	2,262	0.09%
2020/12/10	4	44.08	0	0.00	43.85	4	2,209	0.18%
2020/12/09	20	45.05	20	45.03	44.85	0	2,166	0.00%
2020/12/08	5	45.00	0	0.00	44.50	5	2,126	0.24%
2020/12/07	1	44.90	1	45.40	45.40	0	2,073	0.00%
2020/12/03	1	43.60	0	0.00	43.55	1	1,962	0.05%
2020/12/02	3	43.25	0	0.00	43.70	3	1,941	0.15%
2020/12/01	20	43.10	1	43.35	43.15	19	1,899	1.00%
2020/11/30	0	0.00	2	42.18	41.50	-2	1,846	-0.11%
2020/11/27	2	41.85	0	0.00	41.85	2	1,813	0.11%
2020/11/26	3	41.65	1	42.30	42.30	2	1,766	0.11%
2020/11/24	0	0.00	4	40.01	40.30	-4	1,588	-0.25%
2020/11/20	0	0.00	2	39.85	40.45	-2	1,457	-0.14%
2020/11/19	1	39.70	2	39.65	39.40	-1	1,387	-0.07%
2020/11/18	0	0.00	2	39.50	39.15	-2	1,325	-0.15%
2020/11/16	3	38.82	0	0.00	38.85	3	1,186	0.25%
2020/11/13	4	37.05	1	37.80	37.40	3	1,077	0.28%
2020/11/12	0	0.00	6	36.84	36.30	-6	971	-0.62%
2020/11/11	35	36.89	31	36.96	37.00	4	917	0.44%
2020/11/05	1	33.80	0	0.00	33.75	1	797	0.13%
2020/10/14	0	0.00	1	35.40	35.55	-1	997	-0.10%
2020/10/08	0	0.00	2	35.55	35.50	-2	952	-0.21%
2020/09/24	1	33.95	1	34.25	33.75	0	1,173	0.00%
2020/09/22	2	35.05	0	0.00	34.95	2	1,219	0.16%
2020/09/21	0	0.00	1	35.35	35.60	-1	1,216	-0.08%
2020/09/17	2	35.73	0	0.00	35.75	2	1,194	0.17%
2020/09/09	1	34.15	1	34.70	35.00	0	1,133	0.00%
2020/09/07	0	0.00	3	36.08	35.05	-3	1,129	-0.27%
2020/09/04	1	35.30	0	0.00	35.05	1	1,089	0.09%
2020/09/02	0	0.00	1	34.20	34.15	-1	1,048	-0.10%
2020/08/21	1	32.80	0	0.00	32.55	1	1,184	0.08%
2020/08/14	1	34.15	3	34.58	34.55	-2	1,193	-0.17%
2020/08/13	2	35.30	0	0.00	34.95	2	1,196	0.17%
2020/08/10	0	0.00	2	35.68	35.50	-2	1,216	-0.16%
2020/08/07	3	34.52	5	35.18	34.60	-2	1,217	-0.16%
2020/08/06	6	36.04	0	0.00	35.50	6	1,216	0.49%
2020/08/05	0	0.00	2	35.35	35.65	-2	1,206	-0.17%
2020/07/31	1	33.45	0	0.00	33.90	1	1,191	0.08%
2020/07/27	1	35.10	0	0.00	35.05	1	1,134	0.09%
2020/07/23	6	36.48	0	0.00	36.25	6	1,110	0.54%
2020/07/22	2	36.85	1	37.00	36.70	1	1,101	0.09%
2020/07/09	0	0.00	2	36.53	36.55	-2	1,011	-0.20%
2020/07/08	4	36.53	5	36.17	37.05	-1	973	-0.10%
2020/07/07	2	35.40	2	35.30	35.40	0	858	0.00%
2020/07/01	0	0.00	6	33.28	33.65	-6	760	-0.79%
2020/06/11	7	32.85	0	0.00	32.20	7	799	0.88%
2020/06/04	3	34.00	3	34.00	33.90	0	805	0.00%
2020/06/03	0	0.00	2	32.33	33.15	-2	753	-0.27%
2020/05/28	1	31.50	0	0.00	31.10	1	684	0.15%
2020/05/20	1	30.50	1	30.45	30.40	0	642	0.00%
2020/05/14	1	31.15	0	0.00	31.00	1	605	0.17%
2020/05/12	1	31.20	0	0.00	31.35	1	581	0.17%
2020/05/11	3	31.50	0	0.00	31.65	3	524	0.57%
2020/05/08	1	29.70	0	0.00	29.90	1	498	0.20%
2020/05/04	3	29.10	0	0.00	29.15	3	510	0.59%
2020/04/15	1	28.75	0	0.00	28.70	1	642	0.16%
2020/04/08	0	0.00	5	27.75	27.90	-5	666	-0.75%
2020/03/23	1	24.15	0	0.00	24.05	1	729	0.14%
2020/03/13	2	26.80	1	26.50	27.20	1	715	0.14%
2020/03/12	1	29.10	8	29.05	28.95	-7	691	-1.01%
2020/03/11	1	30.85	0	0.00	30.60	1	680	0.15%
2020/03/10	0	0.00	8	30.23	31.10	-8	678	-1.18%
2020/02/04	0	0.00	2	33.53	33.50	-2	772	-0.26%
2020/01/20	2	38.00	1	37.90	37.90	1	804	0.12%
2020/01/17	1	38.20	5	37.60	38.00	-4	794	-0.50%
2020/01/10	0	0.00	1	36.20	36.30	-1	830	-0.12%
2020/01/09	1	36.80	0	0.00	36.55	1	831	0.12%
2020/01/06	1	36.70	0	0.00	36.30	1	820	0.12%
2019/12/23	2	37.00	6	36.90	36.65	-4	846	-0.47%
2019/12/20	3	37.50	0	0.00	37.50	3	841	0.36%
2019/12/19	1	37.90	0	0.00	37.60	1	842	0.12%
2019/12/18	0	0.00	2	38.05	37.80	-2	829	-0.24%
2019/12/17	2	37.18	3	37.05	37.15	-1	779	-0.13%
2019/12/16	7	35.99	0	0.00	36.30	7	745	0.94%
2019/12/11	6	35.45	0	0.00	35.45	6	746	0.80%
2019/11/21	1	36.50	0	0.00	36.70	1	1,069	0.09%
2019/11/15	0	0.00	1	38.55	38.10	-1	1,300	-0.08%
2019/11/14	1	37.00	4	36.65	37.30	-3	1,295	-0.23%
2019/11/13	2	35.80	0	0.00	35.55	2	1,336	0.15%
2019/10/31	2	38.20	0	0.00	37.60	2	1,426	0.14%
2019/10/30	2	39.15	0	0.00	38.40	2	1,423	0.14%
2019/10/25	0	0.00	1	39.10	38.25	-1	1,390	-0.07%
2019/10/24	5	38.88	6	39.03	38.85	-1	1,380	-0.07%
2019/10/09	2	36.10	0	0.00	36.35	2	1,422	0.14%
2019/10/03	2	38.50	0	0.00	38.45	2	1,407	0.14%
2019/09/27	1	41.80	1	41.30	39.75	0	1,412	0.00%
2019/09/26	0	0.00	1	41.30	40.45	-1	1,391	-0.07%
2019/09/18	1	40.25	0	0.00	40.30	1	1,357	0.07%
2019/09/11	0	0.00	1	40.45	39.85	-1	1,342	-0.07%
2019/09/09	5	39.27	4	39.40	39.35	1	1,306	0.08%
2019/09/06	4	42.11	0	0.00	41.95	4	1,259	0.32%
2019/09/05	2	42.58	1	42.55	42.05	1	1,248	0.08%
2019/08/30	2	41.80	0	0.00	41.30	2	1,203	0.17%
2019/08/28	4	44.30	0	0.00	42.30	4	1,145	0.35%
2019/08/27	1	44.50	0	0.00	44.90	1	1,083	0.09%
2019/08/26	2	42.53	1	43.00	42.15	1	1,039	0.10%
2019/08/23	0	0.00	4	44.85	43.65	-4	1,010	-0.40%
2019/08/22	1	43.20	5	43.92	43.75	-4	953	-0.42%
2019/08/21	6	42.63	2	43.05	42.40	4	834	0.48%
2019/08/20	2	41.63	0	0.00	41.65	2	782	0.26%
2019/08/19	0	0.00	5	42.39	42.00	-5	759	-0.66%
2019/08/16	2	40.30	8	41.44	41.85	-6	702	-0.85%
2019/08/15	4	39.60	4	39.63	39.85	0	646	0.00%
2019/08/14	2	39.80	4	39.99	39.95	-2	629	-0.32%
2019/08/07	0	0.00	3	37.93	37.45	-3	565	-0.53%
2019/08/06	3	38.33	0	0.00	38.35	3	563	0.53%
2019/08/05	5	38.70	0	0.00	38.10	5	554	0.90%
2019/08/01	1	39.80	0	0.00	39.45	1	553	0.18%
2019/07/31	0	0.00	2	39.90	39.50	-2	552	-0.36%
2019/07/25	7	40.71	0	0.00	40.60	7	570	1.23%
2019/07/24	0	0.00	0.1	41.40	41.10	-0.1	580	-0.01%
2019/07/23	0	0.00	2	39.60	39.55	-2	547	-0.37%
2019/07/19	2	39.15	3	39.05	38.95	-1	591	-0.17%
2019/07/18	0	0.00	5	38.80	38.65	-5	590	-0.85%
2019/07/16	0	0.00	2	39.00	39.40	-2	558	-0.36%
2019/07/12	0	0.00	2	37.85	37.60	-2	538	-0.37%
2019/07/09	0	0.00	10	37.10	37.20	-10	655	-1.53%
2019/07/08	5	37.00	0	0.00	36.90	5	658	0.76%
2019/07/05	5	36.90	0	0.00	37.20	5	654	0.76%
2019/05/30	0	0.00	3	34.20	34.35	-3	808	-0.37%
2019/05/23	2	35.10	0	0.00	35.15	2	829	0.24%
2019/05/10	0	0.00	2	35.80	36.00	-2	834	-0.24%
2019/05/06	5	36.90	0	0.00	36.70	5	803	0.62%
2019/05/02	1	37.70	6	37.83	38.30	-5	774	-0.65%
2019/04/30	1	37.55	0	0.00	37.55	1	740	0.13%
2019/04/29	5	36.05	0	0.00	35.95	5	716	0.70%
2019/04/26	3	37.62	1	36.85	36.70	2	709	0.28%
2019/04/25	6	37.58	0	0.00	37.90	6	685	0.88%
2019/04/16	0	0.00	16	37.40	37.30	-16	563	-2.84%
2019/04/15	2	36.55	7	36.78	35.90	-5	511	-0.98%
2019/04/12	0	0.00	5	35.30	35.40	-5	456	-1.09%
2019/04/02	3	35.75	1	35.85	35.30	2	411	0.49%
2019/03/04	0	0.00	2	32.45	32.25	-2	399	-0.50%
2019/02/22	0	0.00	1	32.10	32.35	-1	403	-0.25%
2019/02/14	3	31.22	0	0.00	31.35	3	438	0.68%
2018/12/04	0	0.00	10	31.68	31.45	-10	908	-1.10%
2018/11/28	10	30.25	1	30.30	30.40	9	869	1.03%
2018/11/22	1	29.60	0	0.00	29.60	1	856	0.12%
2018/11/19	0	0.00	1	29.75	29.90	-1	845	-0.12%
2018/11/13	1	28.70	0	0.00	28.75	1	834	0.12%
2018/11/12	20	29.50	5	29.95	29.50	15	822	1.82%
2018/11/09	0	0.00	16	29.96	30.20	-16	758	-2.11%
2018/11/08	0	0.00	2	29.65	30.05	-2	702	-0.28%
2018/11/07	0	0.00	1	29.35	29.50	-1	695	-0.14%
2018/11/05	1	29.85	2	29.80	29.30	-1	702	-0.14%
2018/11/02	1	28.85	0	0.00	28.65	1	675	0.15%
2018/10/29	0	0.00	1	28.25	27.40	-1	732	-0.14%
2018/10/24	2	27.95	0	0.00	27.55	2	711	0.28%
2018/10/23	1	27.40	0	0.00	27.25	1	692	0.14%
2018/10/18	1	27.80	0	0.00	27.80	1	705	0.14%
2018/10/17	1	28.55	0	0.00	28.55	1	704	0.14%
2018/08/14	1	34.85	0	0.00	34.90	1	1,354	0.07%
2018/08/10	0	0.00	1	37.00	36.70	-1	1,328	-0.08%
2018/08/09	1	36.80	0	0.00	36.85	1	1,325	0.08%
2018/08/08	1	37.80	0	0.00	37.30	1	1,320	0.08%
2018/08/03	15	37.50	16	37.52	37.50	-1	1,298	-0.08%
2018/08/01	1	36.90	0	0.00	37.40	1	1,228	0.08%
2018/07/30	2	36.60	0	0.00	36.50	2	1,213	0.16%
2018/07/19	0.1	37.30	0	0.00	36.80	0.1	1,200	0.00%
2018/07/18	0	0.00	2	37.38	37.05	-2	1,208	-0.17%
2018/07/17	1	37.50	0	0.00	37.50	1	1,191	0.08%
2018/07/16	3	36.77	2	37.90	37.65	1	1,166	0.09%
2018/07/13	0	0.00	2	36.90	36.80	-2	1,082	-0.18%
2018/07/06	5	34.15	0	0.00	34.15	5	1,063	0.47%
2018/07/05	2	34.30	0	0.00	34.10	2	1,056	0.19%
2018/07/04	0	0.00	1	35.35	34.95	-1	1,054	-0.09%
2018/07/03	1	36.00	0	0.00	35.50	1	1,051	0.10%
2018/07/02	0	0.00	1	35.90	35.55	-1	1,042	-0.10%
2018/06/29	1	35.65	0	0.00	35.40	1	1,025	0.10%
2018/06/28	0	0.00	1	33.95	33.90	-1	989	-0.10%
2018/06/27	0	0.00	2	35.35	35.10	-2	965	-0.21%
2018/06/26	1	35.20	1	35.55	35.50	0	976	0.00%
2018/06/25	0	0.00	4	36.96	35.25	-4	965	-0.41%
2018/06/22	18	37.45	45	36.99	37.50	-27	928	-2.91%
2018/06/21	53	36.78	22	37.00	37.30	31	778	3.98%
2018/06/08	0	0.00	1	36.05	35.80	-1	640	-0.16%
2018/06/07	1	36.70	0	0.00	36.50	1	641	0.16%
2018/04/16	1	36.05	0	0.00	36.00	1	1,085	0.09%
2018/04/12	20	36.51	1	36.45	36.45	19	1,142	1.66%
2018/04/10	1	36.55	0	0.00	36.55	1	1,172	0.09%
2018/03/30	0	0.00	1	37.55	37.20	-1	1,229	-0.08%
2018/03/29	1	38.00	0	0.00	37.10	1	1,243	0.08%
2018/03/26	1	36.35	0	0.00	36.45	1	1,237	0.08%
2018/03/08	0	0.00	1	39.90	39.80	-1	1,471	-0.07%
2018/03/06	0	0.00	1	40.40	40.25	-1	1,493	-0.07%
2018/03/05	1	39.85	0	0.00	39.80	1	1,503	0.07%
2018/02/26	1	39.25	0	0.00	39.45	1	1,541	0.06%
2018/02/22	1	38.45	2	38.00	38.90	-1	1,566	-0.06%
2018/02/12	1	34.50	0	0.00	34.50	1	1,592	0.06%
2018/02/06	1	38.70	0	0.00	38.25	1	1,717	0.06%
2018/01/30	1	43.85	0	0.00	43.85	1	1,984	0.05%
2018/01/25	1	45.05	0	0.00	45.00	1	2,141	0.05%
2018/01/19	1	45.80	0	0.00	45.35	1	2,549	0.04%
2018/01/12	1	45.80	1	45.60	45.25	0	3,491	0.00%
2018/01/10	1	44.70	1	44.65	44.65	0	3,844	0.00%
2018/01/05	0	0.00	1	45.80	45.60	-1	3,875	-0.03%
2018/01/04	1	45.50	0	0.00	46.10	1	3,868	0.03%
2018/01/03	0	0.00	1	45.80	45.55	-1	3,858	-0.03%
2018/01/02	1	45.00	0	0.00	45.20	1	3,850	0.03%