乙盛-KY (5243)-凱基-中港券商分點個股進出

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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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	0	0.00	1	56.20	56.30	-1	1,810	-0.06%
2024/04/19	1	54.00	0	0.00	54.10	1	1,783	0.06%
2024/04/18	1	55.70	0	0.00	55.60	1	1,757	0.06%
2024/04/16	2	56.40	0	0.00	56.00	2	1,742	0.11%
2024/04/15	0	0.00	12	60.50	59.00	-12	1,715	-0.70%
2024/04/12	1	60.60	8	60.95	61.40	-7	1,701	-0.41%
2024/04/11	3	59.30	3	60.83	59.90	0	1,652	0.00%
2024/04/03	0	0.00	2	58.10	58.10	-2	1,542	-0.13%
2024/04/02	0	0.00	1	60.20	59.50	-1	1,524	-0.07%
2024/04/01	0	0.00	0	59.80	59.30	0	1,510	0.00%
2024/03/28	11	60.68	5	60.92	60.30	6	1,447	0.41%
2024/03/27	2.1	59.71	0	0.00	59.60	2.1	1,256	0.16%
2024/03/25	2.4	58.08	1	57.70	57.60	1.4	1,127	0.12%
2024/03/22	2	58.15	0	0.00	58.20	2	1,123	0.18%
2024/03/21	1	57.00	0	0.00	57.40	1	1,086	0.09%
2024/03/18	2	57.80	0	0.00	58.40	2	986	0.20%
2024/03/15	3	60.00	2	59.30	58.80	1	952	0.10%
2024/03/14	6	58.17	0	0.00	57.20	6	826	0.73%
2024/03/13	8	61.45	12	61.18	60.50	-4	783	-0.51%
2024/03/12	1	58.00	1	59.20	60.00	0	591	0.00%
2024/03/07	5	53.70	0	0.00	53.50	5	491	1.02%
2024/03/06	0.3	55.30	0	0.00	55.00	0.3	482	0.06%
2024/03/01	0	0.00	1	54.90	54.70	-1	475	-0.21%
2024/02/27	0	0.00	1	54.80	55.00	-1	479	-0.21%
2024/02/26	0.2	55.10	0	0.00	55.20	0.2	484	0.04%
2024/02/19	1	55.60	0	0.00	55.80	1	493	0.20%
2024/02/15	1	53.00	0	0.00	53.60	1	489	0.20%
2024/01/23	1	57.20	0	0.00	57.30	1	467	0.21%
2024/01/15	4	58.20	0	0.00	58.20	4	468	0.85%
2024/01/04	2	60.40	0	0.00	59.80	2	491	0.41%
2024/01/03	1	60.60	0	0.00	60.30	1	528	0.19%
2024/01/02	1	60.80	0	0.00	60.70	1	528	0.19%
2023/12/29	0	0.00	4	61.25	61.20	-4	527	-0.76%
2023/12/27	1	60.40	0	0.00	60.70	1	517	0.19%
2023/12/26	1	60.30	0	0.00	60.50	1	519	0.19%
2023/12/22	1	59.60	0	0.00	59.50	1	531	0.19%
2023/12/19	0	0.00	1	59.40	59.40	-1	538	-0.19%
2023/12/15	1	61.20	0	0.00	60.80	1	561	0.18%
2023/12/13	2	59.50	0	0.00	59.60	2	587	0.35%
2023/12/12	2	60.70	0	0.00	60.50	2	591	0.34%
2023/12/04	4	61.70	0	0.00	61.80	4	632	0.64%
2023/11/24	1	60.40	2	60.40	60.40	-1	696	-0.14%
2023/11/23	0	0.00	1	61.00	60.70	-1	708	-0.14%
2023/11/20	0	0.00	1	60.50	60.30	-1	757	-0.13%
2023/11/16	0	0.00	1	59.40	59.50	-1	778	-0.13%
2023/11/15	0	0.00	1	59.50	59.20	-1	791	-0.13%
2023/11/09	2	57.85	0	0.00	57.80	2	820	0.24%
2023/10/31	1	58.70	0	0.00	56.60	1	971	0.10%
2023/10/17	1	60.60	0	0.00	60.70	1	1,191	0.08%
2023/10/12	1	60.30	0	0.00	61.30	1	1,261	0.08%
2023/10/11	1	60.10	0	0.00	59.70	1	1,275	0.08%
2023/09/27	0	0.00	15	64.03	63.10	-15	1,788	-0.84%
2023/09/26	0	0.00	10	64.40	64.10	-10	1,920	-0.52%
2023/09/18	0	0.00	10	67.30	66.80	-10	2,015	-0.50%
2023/09/15	1	67.80	0	0.00	67.00	1	2,036	0.05%
2023/09/13	10	66.60	0	0.00	66.50	10	2,070	0.48%
2023/09/12	0.9	66.00	0	0.00	65.80	0.9	2,091	0.04%
2023/09/11	0	0.00	6	65.40	64.90	-6	2,153	-0.28%
2023/09/08	0	66.60	0	0.00	66.10	0	2,235	0.00%
2023/09/07	6.1	68.70	1	67.70	67.30	5.1	2,302	0.22%
2023/09/06	0	0.00	5	67.80	67.70	-5	2,354	-0.21%
2023/09/05	7	67.23	15	67.10	67.50	-8	2,417	-0.33%
2023/09/01	1	66.10	0	0.00	65.60	1	2,544	0.04%
2023/08/30	0	0.00	1	64.60	64.60	-1	2,679	-0.04%
2023/08/29	0.2	63.00	0	0.00	63.20	0.2	2,796	0.01%
2023/08/28	9	65.67	0	0.00	64.80	9	2,928	0.31%
2023/08/24	0.1	64.80	0	0.00	65.20	0.1	3,503	0.00%
2023/08/22	6	65.00	0.4	64.96	64.50	5.7	3,776	0.15%
2023/08/21	0	0.00	1	67.40	65.90	-1	4,083	-0.02%
2023/08/18	1	66.30	1	67.70	66.30	0	4,199	0.00%
2023/08/10	1	66.30	2	66.50	66.00	-1	5,791	-0.02%
2023/08/09	0.2	68.00	0	0.00	67.70	0.2	5,768	0.00%
2023/08/08	3.5	69.13	12	68.58	68.50	-8.5	5,748	-0.15%
2023/08/07	1	70.92	0	0.00	71.40	1	5,718	0.02%
2023/08/04	0	0.00	1	70.80	70.80	-1	5,706	-0.02%
2023/08/02	0.1	70.80	0	0.00	70.50	0.1	5,716	0.00%
2023/07/31	0	0.00	5	71.60	71.40	-5	5,695	-0.09%
2023/07/28	2	72.00	0	0.00	71.90	2	5,683	0.04%
2023/07/26	0.2	72.13	0	0.00	71.50	0.2	5,680	0.00%
2023/07/25	6	73.58	0	0.00	73.30	6	5,664	0.11%
2023/07/19	1	73.27	0	0.00	71.90	1	5,664	0.02%
2023/07/18	0.1	73.30	0	0.00	73.20	0.1	5,800	0.00%
2023/07/17	0	0.00	0	76.20	75.30	0	6,004	0.00%
2023/07/14	0	0.00	2	74.50	74.70	-2	6,185	-0.03%
2023/07/13	5	75.70	1	74.50	74.50	4	6,208	0.06%
2023/07/12	2	74.60	1	74.60	74.60	1	6,193	0.02%
2023/07/11	1.1	74.81	0	0.00	74.50	1.1	6,192	0.02%
2023/07/10	6.4	76.53	0	0.00	75.00	6.4	6,172	0.10%
2023/07/07	1.2	81.20	6	81.17	79.90	-4.8	6,082	-0.08%
2023/07/06	1.3	82.83	0	0.00	82.00	1.3	6,093	0.02%
2023/07/05	16	85.13	5	85.52	84.40	11	6,027	0.18%
2023/07/04	1	83.10	1	83.50	83.40	0	5,876	0.00%
2023/07/03	0	0.00	2	81.00	80.60	-2	5,771	-0.03%
2023/06/28	2.1	79.98	0	0.00	79.00	2.1	6,199	0.03%
2023/06/27	0.1	79.04	0	0.00	79.00	0.1	6,225	0.00%
2023/06/26	0	82.10	0	0.00	81.60	0	6,203	0.00%
2023/06/21	4	83.08	3	82.50	83.10	1	6,219	0.02%
2023/06/20	0.1	82.60	0	0.00	81.90	0.1	6,199	0.00%
2023/06/19	0	0.00	1	82.70	82.70	-1	6,182	-0.02%
2023/06/16	0	82.40	0	82.50	82.50	0	6,149	0.00%
2023/06/15	1	82.09	0	0.00	83.00	1	6,121	0.02%
2023/06/14	0.1	83.10	0	0.00	82.30	0.1	6,077	0.00%
2023/06/13	8	84.45	5	84.80	84.40	3	5,998	0.05%
2023/06/12	1	86.26	0	0.00	84.60	1	5,927	0.02%
2023/06/09	0	86.00	0	0.00	85.50	0	5,863	0.00%
2023/06/08	5.1	84.61	0	85.60	84.10	5.1	5,799	0.09%
2023/06/07	0.1	87.35	5	87.30	86.70	-4.9	5,738	-0.09%
2023/06/05	6	89.78	0	0.00	88.70	6	5,666	0.11%
2023/06/02	14	88.96	5	87.78	89.60	9	5,592	0.16%
2023/06/01	2.1	88.40	2.1	88.71	89.30	0	5,486	0.00%
2023/05/31	1.1	86.88	34.1	89.39	88.90	-33.1	5,347	-0.62%
2023/05/30	10	84.81	6	86.05	83.70	4	4,920	0.08%
2023/05/29	2	83.99	0	0.00	83.70	2	4,738	0.04%
2023/05/26	13	84.18	6.1	83.94	82.60	7	4,676	0.15%
2023/05/25	16	84.98	21	87.01	86.80	-5	4,519	-0.11%
2023/05/24	3	83.37	5	83.30	83.80	-2	4,189	-0.05%
2023/05/23	12	83.08	6.1	82.52	83.00	5.9	4,085	0.15%
2023/05/22	19.1	79.64	17	80.04	82.50	2.1	3,887	0.05%
2023/05/19	23	74.46	20	76.36	77.80	3	3,202	0.09%
2023/05/18	1	70.70	1	71.00	70.80	0	2,713	0.00%
2023/05/17	2	69.60	4.2	68.71	70.40	-2.2	2,618	-0.08%
2023/05/03	0	0.00	10	66.10	65.50	-10	2,502	-0.40%
2023/05/02	0	0.00	5	65.40	66.00	-5	2,513	-0.20%
2023/04/25	7.1	64.94	0	0.00	63.80	7.1	2,500	0.28%
2023/04/24	0.1	66.10	5	66.00	65.90	-5	2,452	-0.20%
2023/04/21	26.1	69.53	9	70.46	67.00	17.1	2,405	0.71%
2023/04/20	11.1	72.04	18	73.00	71.40	-7	2,254	-0.31%
2023/04/19	2	72.95	3.1	71.73	69.80	-1.1	2,016	-0.06%
2023/04/18	4	67.30	0	0.00	68.20	4	1,813	0.22%
2023/04/17	4	67.45	22	67.28	67.10	-18	1,770	-1.02%
2023/04/14	0	0.00	7	66.93	66.90	-7	1,750	-0.40%
2023/04/13	1	67.00	1	67.00	66.60	0	1,713	0.00%
2023/04/11	0	0.00	2	66.85	66.70	-2	1,672	-0.12%
2023/04/10	0	0.00	1	66.30	66.00	-1	1,625	-0.06%
2023/04/07	4	65.03	0	0.00	65.10	4	1,595	0.25%
2023/04/06	0	0.00	1	66.30	65.90	-1	1,565	-0.06%
2023/03/31	0	0.00	6	65.98	65.80	-6	1,537	-0.39%
2023/03/30	4.1	65.93	2	66.11	66.10	2.1	1,499	0.14%
2023/03/29	3	66.23	6	66.72	67.10	-3	1,398	-0.21%
2023/03/28	0	0.00	6	63.82	63.50	-6	1,103	-0.54%
2023/03/27	1	63.51	0	0.00	63.20	1	1,071	0.10%
2023/03/20	5	62.50	1	62.29	62.30	4	1,010	0.39%
2023/03/17	0	0.00	2	62.70	62.10	-2	1,029	-0.19%
2023/03/14	2	60.60	1	61.50	60.90	1	1,096	0.09%
2023/03/13	1	61.50	0	0.00	61.50	1	1,218	0.08%
2023/03/09	0	0.00	4	63.50	63.00	-4	1,498	-0.27%
2023/03/08	0	0.00	4	64.43	64.40	-4	1,486	-0.27%
2023/03/07	0	0.00	1	64.20	63.70	-1	1,467	-0.07%
2023/03/06	3	63.57	5	63.10	63.50	-2	1,445	-0.14%
2023/03/03	0	0.00	2	62.50	62.30	-2	1,433	-0.14%
2023/02/24	1	62.60	0	0.00	62.50	1	1,436	0.07%
2023/02/23	3	63.70	0	0.00	63.20	3	1,471	0.20%
2023/02/22	0	0.00	1	61.90	61.40	-1	1,435	-0.07%
2023/02/21	1	62.60	0	0.00	62.50	1	1,448	0.07%
2023/02/20	4	61.93	2	61.95	61.80	2	1,444	0.14%
2023/02/16	1	61.50	2	61.20	62.00	-1	1,457	-0.07%
2023/02/14	0	0.00	3	60.60	60.50	-3	1,483	-0.20%
2023/02/10	2	61.70	1	61.60	61.00	1	1,549	0.06%
2023/02/09	1	61.80	1	61.60	61.50	0	1,564	0.00%
2023/02/08	1	61.40	0	0.00	61.30	1	1,570	0.06%
2023/02/06	0	0.00	2	61.60	61.70	-2	1,547	-0.13%
2023/02/01	0	0.00	4	61.10	61.00	-4	1,533	-0.26%
2023/01/31	1	60.80	2	60.90	60.80	-1	1,556	-0.06%
2023/01/30	0	0.00	2	59.20	60.10	-2	1,559	-0.13%
2023/01/13	2	57.00	0	0.00	57.00	2	1,627	0.12%
2023/01/12	0	0.00	1	58.80	57.60	-1	1,666	-0.06%
2023/01/10	1	58.90	0	0.00	58.90	1	1,891	0.05%
2023/01/03	0	0.00	1	57.60	57.70	-1	2,310	-0.04%
2022/12/30	1	57.50	0	0.00	57.50	1	2,359	0.04%
2022/12/29	0	0.00	11	56.85	57.30	-11	2,461	-0.45%
2022/12/28	1	57.70	0	0.00	57.70	1	2,615	0.04%
2022/12/23	0	0.00	1	58.40	59.30	-1	2,686	-0.04%
2022/12/22	3	59.07	0	0.00	59.00	3	2,724	0.11%
2022/12/21	12	59.38	1	59.90	58.30	11	2,748	0.40%
2022/12/20	1	58.20	2	59.90	58.20	-1	2,731	-0.04%
2022/12/16	2	59.80	0	0.00	59.70	2	2,750	0.07%
2022/12/15	10	61.29	0	0.00	60.90	10	2,747	0.36%
2022/12/13	2	60.30	0	0.00	60.30	2	2,746	0.07%
2022/12/09	0	0.00	10	61.20	60.90	-10	2,751	-0.36%
2022/12/08	5	62.10	0	0.00	62.00	5	2,743	0.18%
2022/12/06	1	63.80	12	63.73	63.70	-11	2,716	-0.40%
2022/12/05	8	65.29	17	65.63	65.00	-9	2,693	-0.33%
2022/12/02	34	65.28	37	65.76	64.60	-3	2,615	-0.11%
2022/12/01	3	61.40	5	60.60	61.30	-2	2,369	-0.08%
2022/11/30	1	60.00	0	0.00	59.80	1	2,338	0.04%
2022/11/29	6	59.30	0	0.00	59.60	6	2,363	0.25%
2022/11/24	5	57.90	0	0.00	58.30	5	2,486	0.20%
2022/11/23	2	57.70	0	0.00	57.70	2	2,497	0.08%
2022/11/21	5	57.60	5	57.80	57.80	0	2,580	0.00%
2022/11/17	3	61.23	1	61.40	61.40	2	2,534	0.08%
2022/11/16	2	60.50	6	60.90	60.40	-4	2,519	-0.16%
2022/11/15	1	61.00	5	61.10	61.20	-4	2,518	-0.16%
2022/11/14	0	0.00	2	60.90	61.20	-2	2,522	-0.08%
2022/11/11	1	60.50	5	60.50	60.20	-4	2,513	-0.16%
2022/11/09	0	0.00	1	61.20	60.70	-1	2,498	-0.04%
2022/11/08	0	0.00	6	61.18	60.60	-6	2,481	-0.24%
2022/11/07	0	0.00	2	60.60	60.70	-2	2,465	-0.08%
2022/11/04	1	60.40	0	0.00	60.30	1	2,498	0.04%
2022/11/02	0	59.90	0	0.00	60.00	0	2,527	0.00%
2022/10/27	10	60.40	0	0.00	60.40	10	2,593	0.39%
2022/10/21	5	60.50	0	0.00	60.40	5	2,662	0.19%
2022/10/20	5	60.00	1	59.80	59.50	4	2,674	0.15%
2022/10/19	3	62.33	2	62.70	61.00	1	2,741	0.04%
2022/10/18	11	64.85	11	63.84	63.00	0	2,882	0.00%
2022/10/17	5	63.76	0	0.00	65.50	5	2,872	0.17%
2022/10/14	2	62.85	2	63.70	63.80	0	2,784	0.00%
2022/10/13	2	62.60	2	59.70	59.80	0	2,724	0.00%
2022/10/11	5	65.00	0	0.00	63.70	5	2,671	0.19%
2022/10/07	0	0.00	9	64.31	65.40	-9	2,647	-0.34%
2022/10/06	6	64.20	10	64.70	64.50	-4	2,632	-0.15%
2022/10/05	3	64.27	14	63.49	63.30	-11	2,561	-0.43%
2022/10/04	0	0.00	3	61.17	61.80	-3	2,425	-0.12%
2022/10/03	3	58.57	0	0.00	58.50	3	2,422	0.12%
2022/09/29	21	59.17	0	0.00	59.60	21	2,420	0.87%
2022/09/26	0	0.00	20.2	56.60	56.50	-20.2	2,389	-0.84%
2022/09/22	1	61.50	10	60.90	61.70	-9	2,442	-0.37%
2022/09/21	10	61.50	0	0.00	61.50	10	2,492	0.40%
2022/09/16	1	62.40	0	0.00	62.30	1	2,643	0.04%
2022/09/14	0	0.00	1	64.30	64.30	-1	2,635	-0.04%
2022/09/12	2	64.70	0	0.00	64.10	2	2,644	0.08%
2022/09/08	10	62.80	2	63.60	64.20	8	2,648	0.30%
2022/09/06	1	61.70	0	0.00	61.30	1	2,624	0.04%
2022/09/05	1	63.20	0	0.00	61.70	1	2,630	0.04%
2022/09/02	1	63.00	0	0.00	63.50	1	2,610	0.04%
2022/09/01	10	63.40	0	0.00	63.40	10	2,615	0.38%
2022/08/30	2	62.80	0	0.00	62.60	2	2,556	0.08%
2022/08/29	1	64.60	1	64.40	62.60	0	2,551	0.00%
2022/08/26	8	68.17	0	0.00	66.60	8	2,521	0.32%
2022/08/25	0	0.00	1	68.40	69.00	-1	2,506	-0.04%
2022/08/24	1	67.40	0	0.00	67.30	1	2,589	0.04%
2022/08/22	1	68.80	0	0.00	68.10	1	2,785	0.04%
2022/08/18	1	69.00	0	0.00	69.00	1	2,980	0.03%
2022/08/16	1	69.40	0	0.00	69.30	1	3,029	0.03%
2022/08/12	1	69.00	2	68.25	68.60	-1	3,039	-0.03%
2022/08/11	2	69.97	0	0.00	68.20	2	3,030	0.07%
2022/08/10	11	68.14	0	0.00	68.10	11	2,982	0.37%
2022/08/09	0	0.00	2	67.90	68.30	-2	2,966	-0.07%
2022/08/08	1	65.60	1	66.50	66.90	0	2,944	0.00%
2022/08/05	0	0.00	2	67.00	66.80	-2	2,946	-0.07%
2022/08/04	3	66.03	0	0.00	66.00	3	2,946	0.10%
2022/08/03	0	0.00	3	67.37	67.50	-3	2,905	-0.10%
2022/08/02	2	66.80	1	67.10	67.10	1	2,879	0.03%
2022/07/29	1	69.40	0	0.00	70.30	1	2,802	0.04%
2022/07/28	0	0.00	9	70.90	71.00	-9	2,767	-0.33%
2022/07/27	0	0.00	2	70.60	71.50	-2	2,773	-0.07%
2022/07/26	1	69.50	3	71.37	69.90	-2	2,721	-0.07%
2022/07/25	6	70.19	5	70.68	71.10	1	2,612	0.04%
2022/07/22	1	67.50	5	68.64	68.90	-4	2,404	-0.17%
2022/07/21	3	66.83	1	67.70	67.30	2	2,284	0.09%
2022/07/20	3	67.47	4	67.70	67.20	-1	2,274	-0.04%
2022/07/19	2	67.50	9	67.74	68.00	-7	2,266	-0.31%
2022/07/18	6	67.50	23	68.29	67.30	-17	2,283	-0.74%
2022/07/15	4	66.65	2	67.10	66.70	2	2,409	0.08%
2022/07/14	2	66.35	0	0.00	66.70	2	2,564	0.08%
2022/07/13	1	65.40	1	65.50	65.40	0	2,550	0.00%
2022/07/12	0	0.00	3	63.57	63.60	-3	2,518	-0.12%
2022/07/11	12	64.16	2	62.70	64.40	10	2,492	0.40%
2022/07/08	2	62.80	1	62.50	62.70	1	2,457	0.04%
2022/07/07	10	60.00	0	0.00	61.30	10	2,429	0.41%
2022/07/05	2	59.80	1	60.30	60.30	1	2,410	0.04%
2022/07/01	0	0.00	1	63.90	59.90	-1	2,382	-0.04%
2022/06/30	2	65.45	42	65.36	64.90	-40	2,337	-1.71%
2022/06/29	3	66.87	2	67.60	67.90	1	2,294	0.04%
2022/06/28	2	66.45	4	66.80	67.30	-2	2,241	-0.09%
2022/06/27	1	66.70	3	66.70	66.80	-2	2,210	-0.09%
2022/06/24	1	65.70	6	65.35	65.50	-5	2,147	-0.23%
2022/06/22	0	0.00	3	62.30	61.50	-3	2,091	-0.14%
2022/06/21	10	62.80	3	62.17	63.40	7	2,093	0.33%
2022/06/20	1	61.00	3	61.60	60.70	-2	2,084	-0.10%
2022/06/17	1	64.00	0.2	64.31	63.90	0.8	2,061	0.04%
2022/06/16	7	65.44	4	66.95	64.30	3	2,047	0.15%
2022/06/15	0	0.00	1	65.60	65.30	-1	2,027	-0.05%
2022/06/14	11	65.99	11	65.35	66.30	0	2,017	0.00%
2022/06/13	2	65.75	15	65.33	65.60	-13	1,995	-0.65%
2022/06/10	1	66.60	1	66.90	66.70	0	1,974	0.00%
2022/06/06	1	65.70	1	65.30	65.50	0	1,869	0.00%
2022/06/02	0	0.00	1	65.70	66.10	-1	1,854	-0.05%
2022/06/01	4	67.15	3	67.30	66.00	1	1,832	0.05%
2022/05/31	23.2	66.92	14	66.62	67.00	9.2	1,741	0.53%
2022/05/27	5	64.80	3	64.57	64.40	2	1,533	0.13%
2022/05/26	2.1	64.13	5	63.72	62.90	-3	1,410	-0.21%
2022/05/25	2	62.40	3	62.43	62.20	-1	1,310	-0.08%
2022/05/20	0	0.00	4	60.90	60.40	-4	1,229	-0.33%
2022/05/19	10	59.00	0	0.00	59.10	10	1,202	0.83%
2022/05/18	0	0.00	2	58.75	58.60	-2	1,197	-0.17%
2022/05/13	8	58.89	6	58.80	58.40	2	1,189	0.17%
2022/05/12	5	58.50	0	0.00	57.10	5	1,177	0.42%
2022/05/06	0	0.00	2	59.80	61.10	-2	1,145	-0.17%
2022/05/05	4	61.53	3	60.80	60.80	1	1,137	0.09%
2022/05/04	21	61.60	3	61.73	61.50	18	1,119	1.61%
2022/05/03	0	0.00	0	58.30	58.10	0	1,073	0.00%
2022/04/29	0	0.00	2	58.30	58.10	-2	1,078	-0.19%
2022/04/27	3	56.73	0	0.00	57.40	3	1,074	0.28%
2022/04/26	0	0.00	1	60.20	59.80	-1	1,056	-0.09%
2022/04/25	6	60.60	3	62.20	60.10	3	1,049	0.29%
2022/04/22	2	64.75	2	64.75	63.60	0	1,020	0.00%
2022/04/21	12	66.63	13	67.11	64.20	-1	976	-0.10%
2022/04/20	19	66.43	15	65.62	66.40	4	780	0.51%
2022/03/30	0	0.00	2	60.05	60.70	-2	987	-0.20%
2022/03/24	0	0.00	2	59.60	59.20	-2	982	-0.20%
2022/03/21	2	58.50	1	58.60	58.10	1	1,011	0.10%
2022/03/15	2	55.70	0	0.00	55.60	2	1,058	0.19%
2022/03/11	0	0.00	1	57.60	56.80	-1	1,088	-0.09%
2022/03/10	1	57.70	0	0.00	57.70	1	1,106	0.09%
2022/03/07	1	56.80	0	0.00	57.30	1	1,174	0.09%
2022/03/04	1	60.10	0	0.00	59.40	1	1,203	0.08%
2022/02/24	1	60.10	0	0.00	58.80	1	1,379	0.07%
2022/02/21	1	62.00	2	61.80	62.10	-1	1,817	-0.06%
2022/02/18	1	61.90	0	0.00	62.20	1	2,160	0.05%
2022/02/17	0	0.00	2	63.20	62.30	-2	2,329	-0.09%
2022/02/16	0	0.00	2	62.30	61.70	-2	2,660	-0.08%
2022/02/14	2	61.10	0	0.00	61.30	2	2,751	0.07%
2022/02/08	0	0.00	2	62.60	62.60	-2	2,863	-0.07%
2022/01/25	2	59.80	0.2	60.28	59.80	1.8	3,128	0.06%
2022/01/14	2	60.60	0	0.00	61.00	2	3,712	0.05%
2022/01/13	2	62.70	2.1	62.41	62.50	-0.1	3,743	0.00%
2022/01/12	2	62.00	2	62.90	62.00	0	3,782	0.00%
2022/01/11	1	64.00	3	64.30	63.80	-2	3,831	-0.05%
2022/01/10	3	64.60	0	0.00	64.60	3	4,010	0.07%
2022/01/07	2	65.50	0	0.00	65.50	2	4,232	0.05%
2022/01/05	9.2	69.35	13	68.95	68.50	-3.8	4,366	-0.09%
2021/12/30	1	66.70	0	0.00	66.70	1	4,745	0.02%
2021/12/29	0	0.00	2	67.50	67.20	-2	4,945	-0.04%
2021/12/28	0	0.00	8	68.65	67.50	-8	5,002	-0.16%
2021/12/27	15	68.60	4	68.90	68.40	11	5,071	0.22%
2021/12/24	6	66.75	6	67.28	68.20	0	5,251	0.00%
2021/12/22	0	0.00	3.1	65.11	65.10	-3.1	5,221	-0.06%
2021/12/20	1	64.00	2	64.40	64.10	-1	5,401	-0.02%
2021/12/17	3	64.63	0	0.00	63.90	3	5,465	0.05%
2021/12/16	3	66.07	2	66.15	65.00	1	5,455	0.02%
2021/12/15	1	64.80	0	0.00	65.10	1	5,470	0.02%
2021/12/14	3	65.37	0	0.00	65.10	3	5,514	0.05%
2021/12/10	2	67.00	1	67.10	66.80	1	5,878	0.02%
2021/12/09	2	67.10	0	0.00	66.80	2	5,875	0.03%
2021/12/06	3	68.10	3	68.80	68.40	0	5,833	0.00%
2021/12/02	2	67.80	5	69.10	67.60	-3	5,826	-0.05%
2021/12/01	1	69.10	1	68.90	69.10	0	5,784	0.00%
2021/11/29	0	0.00	2	65.90	67.70	-2	5,741	-0.03%
2021/11/26	5	68.00	1	68.30	67.20	4	5,718	0.07%
2021/11/25	5	69.00	5	70.40	69.00	0	5,688	0.00%
2021/11/24	4	70.40	5	70.64	70.40	-1	5,667	-0.02%
2021/11/23	4	69.38	2	69.90	68.80	2	5,650	0.04%
2021/11/19	4	72.75	12	73.79	71.70	-8	5,571	-0.14%
2021/11/18	5.1	74.96	7	74.41	73.50	-1.9	5,480	-0.03%
2021/11/17	13	72.18	23	72.90	73.90	-10	5,231	-0.19%
2021/11/16	23	70.30	26	70.73	70.00	-3	4,911	-0.06%
2021/11/15	26	69.77	14	70.49	70.00	12	4,757	0.25%
2021/11/12	1	67.10	3	65.77	67.00	-2	4,439	-0.05%
2021/11/11	3	64.87	41	64.55	64.50	-38	4,398	-0.86%
2021/11/10	0	0.00	12	64.82	64.60	-12	4,415	-0.27%
2021/11/09	1	65.40	0	0.00	65.20	1	4,405	0.02%
2021/11/08	2	65.35	27	65.00	64.60	-25	4,389	-0.57%
2021/11/05	5	66.06	1	66.10	66.00	4	4,390	0.09%
2021/11/04	2	67.60	2	67.80	67.20	0	4,368	0.00%
2021/11/03	0	0.00	1	67.30	67.30	-1	4,372	-0.02%
2021/11/02	52	68.32	23	70.33	67.40	29	4,399	0.66%
2021/11/01	31	69.39	8	70.53	70.60	23	4,228	0.54%
2021/10/29	6	66.67	34	67.27	66.70	-28	4,131	-0.68%
2021/10/28	2	66.35	1	67.30	66.20	1	4,087	0.02%
2021/10/27	12	66.48	2	66.15	66.50	10	4,053	0.25%
2021/10/26	1	67.40	0	0.00	66.50	1	4,041	0.02%
2021/10/25	9	67.61	10	67.86	68.70	-1	3,966	-0.03%
2021/10/22	3	65.30	3	65.27	65.30	0	3,865	0.00%
2021/10/21	1	64.40	1	65.50	64.40	0	4,042	0.00%
2021/10/20	3	64.70	0	0.00	64.10	3	4,361	0.07%
2021/10/19	0	0.00	1	64.90	64.60	-1	4,334	-0.02%
2021/10/18	17	67.28	26	66.53	64.50	-9	4,283	-0.21%
2021/10/15	42	68.40	11	68.62	69.50	31	4,124	0.75%
2021/10/14	1	64.40	0	0.00	66.50	1	3,921	0.03%
2021/10/13	10	66.23	5	64.78	65.50	5	3,863	0.13%
2021/10/12	21	67.08	22	66.81	66.50	-1	3,764	-0.03%
2021/10/08	12	67.20	17	67.51	67.60	-5	3,650	-0.14%
2021/10/07	11	64.26	1	64.60	63.70	10	3,402	0.29%
2021/10/06	44	63.39	43	64.05	63.30	1	3,462	0.03%
2021/10/05	1	60.80	2	59.85	62.50	-1	3,383	-0.03%
2021/10/04	8	62.56	4	63.35	61.50	4	3,345	0.12%
2021/10/01	4	62.70	7.1	63.23	61.90	-3.1	3,282	-0.09%
2021/09/30	4	61.25	9	60.14	61.40	-5	3,075	-0.16%
2021/09/27	8	61.94	9	61.91	62.00	-1	3,172	-0.03%
2021/09/24	9	59.74	13	59.38	59.50	-4	3,086	-0.13%
2021/09/23	2	56.80	0	0.00	57.00	2	3,085	0.06%
2021/09/22	0	0.00	5	56.44	56.40	-5	3,135	-0.16%
2021/09/17	8	58.49	8	58.53	58.90	0	3,209	0.00%
2021/09/16	40	59.16	33	59.70	58.50	7	3,315	0.21%
2021/09/15	1	59.10	4	59.38	60.10	-3	3,365	-0.09%
2021/09/07	1	55.80	0	0.00	56.30	1	4,844	0.02%
2021/09/03	2	58.30	0	0.00	58.60	2	4,859	0.04%
2021/09/02	2	58.20	0	0.00	58.20	2	4,863	0.04%
2021/08/30	1	58.20	1	58.20	58.20	0	4,851	0.00%
2021/08/27	16	58.08	12	57.68	57.50	4	4,851	0.08%
2021/08/26	1	59.80	4	58.95	58.90	-3	4,845	-0.06%
2021/08/25	0	0.00	1	58.00	57.90	-1	4,844	-0.02%
2021/08/24	3	58.80	0	0.00	58.60	3	4,874	0.06%
2021/08/23	0	0.00	3	58.53	58.80	-3	4,883	-0.06%
2021/08/20	1	56.00	0	0.00	55.90	1	4,892	0.02%
2021/08/19	3	58.37	0	0.00	57.00	3	4,898	0.06%
2021/08/18	2	56.10	2.1	56.00	59.80	-0.1	4,919	0.00%
2021/08/16	1	59.30	0	0.00	60.20	1	4,981	0.02%
2021/08/13	0	0.00	1	66.00	63.70	-1	4,978	-0.02%
2021/08/11	0	0.00	2	65.10	65.40	-2	4,998	-0.04%
2021/08/10	0	0.00	1	66.80	66.50	-1	5,034	-0.02%
2021/08/09	0	0.00	1	67.90	67.30	-1	5,082	-0.02%
2021/08/06	1	69.40	0	0.00	69.10	1	5,092	0.02%
2021/08/05	1	69.90	0	0.00	69.30	1	5,084	0.02%
2021/08/04	26	70.06	28.1	69.50	69.50	-2.1	5,132	-0.04%
2021/08/03	2.1	67.40	2	68.00	67.10	0.1	5,099	0.00%
2021/08/02	2	66.80	1	66.80	67.20	1	5,147	0.02%
2021/07/30	0	0.00	1	67.70	66.50	-1	5,233	-0.02%
2021/07/28	4	66.50	8	68.33	66.50	-4	5,294	-0.08%
2021/07/27	32	69.58	21.1	72.33	69.40	10.9	5,300	0.21%
2021/07/26	12.1	72.90	17	72.44	73.70	-4.9	5,144	-0.09%
2021/07/23	0	0.00	13	66.88	67.00	-13	4,812	-0.27%
2021/07/21	2	65.00	0	0.00	64.80	2	4,873	0.04%
2021/07/20	1	66.10	0	0.00	66.10	1	4,877	0.02%
2021/07/16	0	0.00	3	69.40	68.90	-3	4,973	-0.06%
2021/07/15	2	69.30	0	0.00	69.30	2	4,995	0.04%
2021/07/14	3	68.30	0	0.00	67.70	3	4,990	0.06%
2021/07/13	20.1	71.45	19	69.47	69.20	1.1	4,981	0.02%
2021/07/12	13	70.92	18	70.64	71.50	-5	4,888	-0.10%
2021/07/09	9	68.09	7	68.29	68.00	2	4,792	0.04%
2021/07/08	0	0.00	2	70.40	69.10	-2	4,863	-0.04%
2021/07/07	1	69.00	1	68.80	68.30	0	4,908	0.00%
2021/07/06	10	68.82	16	69.20	68.60	-6	4,980	-0.12%
2021/07/05	18	69.16	4	69.75	70.60	14	5,019	0.28%
2021/07/02	2	68.20	0	0.00	68.00	2	5,006	0.04%
2021/07/01	7	67.63	6.1	68.36	66.80	0.9	5,158	0.02%
2021/06/30	2	71.30	6	69.98	69.40	-4	5,188	-0.08%
2021/06/29	0	0.00	2	69.00	68.90	-2	5,249	-0.04%
2021/06/28	1	68.60	0	0.00	70.90	1	5,369	0.02%
2021/06/25	14	71.10	0	0.00	70.30	14	5,821	0.24%
2021/06/24	24	74.14	31	73.22	73.00	-7	5,859	-0.12%
2021/06/23	28	72.63	24	73.83	74.00	4	5,857	0.07%
2021/06/22	23	71.60	26	71.28	71.00	-3	6,075	-0.05%
2021/06/21	38.2	72.31	53	71.50	71.10	-14.8	6,435	-0.23%
2021/06/18	60	65.43	32	64.64	68.40	28	7,143	0.39%
2021/06/17	3	61.53	0	0.00	62.20	3	7,073	0.04%
2021/06/16	2	61.70	5	63.34	62.70	-3	7,087	-0.04%
2021/06/15	0	0.00	1	59.80	60.80	-1	7,296	-0.01%
2021/06/11	1	60.90	0	0.00	60.40	1	8,110	0.01%
2021/06/09	1	60.50	0	0.00	59.40	1	8,272	0.01%
2021/06/08	1	60.00	3	60.50	59.90	-2	8,390	-0.02%
2021/06/03	0	0.00	10	60.70	60.80	-10	8,839	-0.11%
2021/06/01	1	63.30	0	0.00	61.50	1	10,111	0.01%
2021/05/31	14	61.50	0	0.00	61.20	14	10,848	0.13%
2021/05/28	10	60.60	10	60.50	60.40	0	10,980	0.00%
2021/05/27	2	59.00	0	0.00	59.00	2	11,030	0.02%
2021/05/26	0	0.00	3	60.00	59.40	-3	11,075	-0.03%
2021/05/25	1	61.80	0	0.00	60.80	1	11,353	0.01%
2021/05/24	1	59.80	0	0.00	59.70	1	11,403	0.01%
2021/05/19	0	0.00	15	56.20	56.30	-15	11,792	-0.13%
2021/05/18	16	53.96	2	54.90	56.50	14	11,845	0.12%
2021/05/17	0	0.00	40	50.05	52.40	-40	11,907	-0.34%
2021/05/14	0	0.00	1	58.00	54.70	-1	11,909	-0.01%
2021/05/13	1	56.60	0	0.00	56.60	1	11,958	0.01%
2021/05/12	2	54.00	0	0.00	55.10	2	12,073	0.02%
2021/05/10	2	63.30	4	63.98	62.60	-2	12,227	-0.02%
2021/05/07	15	65.21	12	65.32	66.20	3	12,476	0.02%
2021/05/06	1	60.70	5	59.38	60.70	-4	13,114	-0.03%
2021/05/05	1	62.10	1	60.40	59.50	0	13,544	0.00%
2021/05/04	5	60.54	11	61.87	60.10	-6	13,604	-0.04%
2021/05/03	8	65.31	1	64.00	62.60	7	13,622	0.05%
2021/04/28	5	67.50	11	68.08	67.50	-6	13,853	-0.04%
2021/04/26	5	68.10	0	0.00	68.10	5	14,185	0.04%
2021/04/23	3	66.73	4	67.55	68.20	-1	14,329	-0.01%
2021/04/22	3	67.17	0	0.00	67.10	3	14,830	0.02%
2021/04/21	10	71.33	0	0.00	71.20	10	15,180	0.07%
2021/04/19	1	71.60	0	0.00	71.40	1	15,498	0.01%
2021/04/16	0	0.00	20	73.70	72.60	-20	15,749	-0.13%
2021/04/15	0	0.00	4	72.80	73.30	-4	16,003	-0.02%
2021/04/14	9	71.68	8	74.55	71.70	1	16,283	0.01%
2021/04/13	17	75.49	30	76.47	73.10	-13	16,680	-0.08%
2021/04/12	10	75.70	0	0.00	75.00	10	17,372	0.06%
2021/04/09	17	75.68	3	76.95	75.70	14	17,830	0.08%
2021/04/08	7	77.06	6	77.68	77.00	1	18,292	0.01%
2021/04/07	12	77.73	1	77.50	77.50	11	18,380	0.06%
2021/04/06	2	76.70	0	0.00	76.40	2	18,463	0.01%
2021/04/01	1	76.20	1	76.30	76.30	0	18,834	0.00%
2021/03/31	8	78.16	13	77.55	77.00	-5	19,262	-0.03%
2021/03/30	4.1	82.04	14	80.38	79.50	-9.9	19,557	-0.05%
2021/03/29	68	78.05	60	77.49	78.30	8	19,587	0.04%
2021/03/26	33.1	77.27	27	78.51	76.50	6.1	19,490	0.03%
2021/03/25	23.1	78.80	21	78.50	78.00	2.1	19,251	0.01%
2021/03/24	96	77.94	60	77.93	77.00	36	18,734	0.19%
2021/03/23	48	76.87	78	77.97	78.00	-30	18,165	-0.17%
2021/03/22	15	73.79	39	73.15	74.00	-24	16,948	-0.14%
2021/03/19	3	71.20	3	70.77	70.70	0	16,741	0.00%
2021/03/18	8	72.04	9.1	72.14	71.30	-1.1	16,655	-0.01%
2021/03/17	34.1	71.56	47	71.30	71.10	-12.9	16,366	-0.08%
2021/03/16	2	68.70	1	68.40	67.90	1	15,590	0.01%
2021/03/15	2	66.75	1	67.60	68.00	1	15,543	0.01%
2021/03/12	6	68.27	9	68.56	67.70	-3	15,497	-0.02%
2021/03/11	4	67.75	0	0.00	67.50	4	15,453	0.03%
2021/03/10	2	67.95	5	66.60	66.10	-3	15,405	-0.02%
2021/03/09	7	68.41	25	68.19	67.30	-18	15,345	-0.12%
2021/03/08	195	71.14	188	71.06	70.20	7	15,146	0.05%	大買/大賣/
2021/03/05	12	69.59	14.1	69.74	70.70	-2.1	14,411	-0.01%
2021/03/04	125.1	69.60	136	69.61	68.00	-10.9	13,956	-0.08%	大買/大賣/
2021/03/03	2	68.05	3	67.53	67.50	-1	13,225	-0.01%
2021/03/02	6	64.07	2	63.85	63.10	4	13,138	0.03%
2021/02/26	5	66.40	0	0.00	65.60	5	13,169	0.04%
2021/02/25	6	68.70	9	69.47	67.10	-3	13,171	-0.02%
2021/02/24	6	67.70	8	67.90	66.00	-2	12,911	-0.02%
2021/02/23	6	67.58	0	0.00	67.10	6	12,854	0.05%
2021/02/22	52	68.44	20	67.95	67.50	32	12,801	0.25%
2021/02/19	3	66.83	3	66.17	66.20	0	12,652	0.00%
2021/02/18	4	63.40	1	62.80	63.90	3	12,594	0.02%
2021/02/17	1	61.50	1	62.00	63.10	0	12,630	0.00%
2021/02/04	3	64.43	13	63.70	63.50	-10	12,598	-0.08%
2021/02/03	11	65.03	9	65.26	64.20	2	12,648	0.02%
2021/02/02	19	66.32	20	66.09	65.40	-1	12,485	-0.01%
2021/02/01	1	62.00	5	62.48	61.90	-4	12,328	-0.03%
2021/01/29	41	67.91	48	66.03	63.90	-7	12,183	-0.06%
2021/01/28	51	70.43	51	70.27	68.50	0	11,869	0.00%
2021/01/27	76	67.46	75	69.03	70.10	1	11,135	0.01%
2021/01/26	2	65.25	4	65.15	63.80	-2	10,650	-0.02%
2021/01/25	4	64.38	0	0.00	64.40	4	10,538	0.04%
2021/01/22	7	65.61	5	66.28	66.60	2	10,441	0.02%
2021/01/21	5	66.10	58	63.88	64.60	-53	10,297	-0.51%
2021/01/20	63	66.90	16	66.66	65.20	47	10,127	0.46%
2021/01/19	32	69.03	39	68.73	67.70	-7	9,915	-0.07%
2021/01/18	28	66.65	17	67.57	67.60	11	9,698	0.11%
2021/01/15	19	70.53	18	70.86	68.10	1	9,516	0.01%
2021/01/14	20	68.52	30	69.30	71.60	-10	8,951	-0.11%
2021/01/13	6	65.67	17	66.15	65.10	-11	8,516	-0.13%
2021/01/12	12	67.41	15	67.12	67.00	-3	8,306	-0.04%
2021/01/11	15	70.88	5	70.48	70.80	10	8,128	0.12%
2021/01/08	15	69.34	57	69.09	67.50	-42	7,910	-0.53%
2021/01/07	26	71.52	16	70.41	70.00	10	7,645	0.13%
2021/01/06	29	70.98	23	70.13	69.60	6	7,349	0.08%
2021/01/05	233	71.99	177	72.62	69.60	56	6,856	0.82%	大買/大賣/
2021/01/04	41	68.10	36	67.48	69.60	5	6,110	0.08%
2020/12/31	26	62.46	16	61.29	63.30	10	5,590	0.18%
2020/12/30	37	59.54	20	58.07	57.60	17	5,045	0.34%
2020/12/29	38	58.49	62	58.84	57.80	-24	4,865	-0.49%
2020/12/28	131	60.34	107	60.33	60.50	24	4,583	0.52%	大買/大賣/
2020/12/25	28	56.00	11	57.79	59.00	17	4,113	0.41%
2020/12/24	25	51.70	24	52.78	54.00	1	3,553	0.03%
2020/12/23	35	49.14	35	49.91	51.30	0	3,077	0.00%
2020/12/22	7	47.11	2	48.95	49.25	5	2,499	0.20%
2020/12/21	1	44.80	32	42.55	44.80	-31	2,406	-1.29%
2020/12/18	1	44.70	3	44.62	43.35	-2	2,356	-0.08%
2020/12/17	4	43.90	6	44.26	44.50	-2	2,334	-0.09%
2020/12/16	1	43.95	0	0.00	43.70	1	2,316	0.04%
2020/12/14	1	44.45	3	44.40	44.40	-2	2,299	-0.09%
2020/12/11	1	43.65	0	0.00	43.40	1	2,262	0.04%
2020/12/10	3	44.23	0	0.00	43.85	3	2,209	0.14%
2020/12/09	1	45.10	1	44.90	44.85	0	2,166	0.00%
2020/12/07	7	44.19	7	44.54	45.40	0	2,073	0.00%
2020/12/04	2	43.65	2	43.68	43.50	0	1,993	0.00%
2020/12/03	1	43.35	0	0.00	43.55	1	1,962	0.05%
2020/12/02	2	43.25	6	43.16	43.70	-4	1,941	-0.21%
2020/12/01	8	42.81	6	42.64	43.15	2	1,899	0.11%
2020/11/30	1	41.80	6	41.63	41.50	-5	1,846	-0.27%
2020/11/27	4	42.03	0	0.00	41.85	4	1,813	0.22%
2020/11/26	11	41.81	7	42.06	42.30	4	1,766	0.23%
2020/11/25	5	41.01	2	41.28	40.95	3	1,697	0.18%
2020/11/24	1	40.25	2	40.28	40.30	-1	1,588	-0.06%
2020/11/23	0	0.00	1	40.80	39.80	-1	1,510	-0.07%
2020/11/20	1	40.10	2	40.45	40.45	-1	1,457	-0.07%
2020/11/19	31	39.70	10	39.40	39.40	21	1,387	1.51%
2020/11/18	4	39.14	3	39.13	39.15	1	1,325	0.08%
2020/11/17	6	38.72	5	38.65	38.75	1	1,254	0.08%
2020/11/16	2	38.35	3	38.20	38.85	-1	1,186	-0.08%
2020/11/13	27	37.18	26	37.33	37.40	1	1,077	0.09%
2020/11/12	11	37.15	15	36.51	36.30	-4	971	-0.41%
2020/11/11	31	36.30	18	36.09	37.00	13	917	1.42%
2020/10/15	1	36.20	1	35.85	35.60	0	1,013	0.00%
2020/10/14	1	35.60	0	0.00	35.55	1	997	0.10%
2020/10/12	10	35.55	0	0.00	35.10	10	977	1.02%
2020/10/08	0	0.00	8	35.60	35.50	-8	952	-0.84%
2020/09/24	4	33.80	0	0.00	33.75	4	1,173	0.34%
2020/09/23	2	34.70	2	34.85	34.65	0	1,206	0.00%
2020/09/18	0	0.00	2	36.00	35.75	-2	1,209	-0.17%
2020/09/17	18	35.59	20	35.76	35.75	-2	1,194	-0.17%
2020/09/16	0	0.00	1	34.55	34.55	-1	1,155	-0.09%
2020/09/14	1	35.20	0	0.00	34.90	1	1,151	0.09%
2020/09/11	0	0.00	4	33.95	33.95	-4	1,142	-0.35%
2020/09/09	2	34.20	0	0.00	35.00	2	1,133	0.18%
2020/09/08	4	35.25	1	35.00	35.05	3	1,129	0.27%
2020/09/04	4	35.34	4	35.05	35.05	0	1,089	0.00%
2020/09/03	0	0.00	2	35.65	35.60	-2	1,071	-0.19%
2020/08/13	3	35.20	3	35.30	34.95	0	1,196	0.00%
2020/08/10	0	0.00	1	35.15	35.50	-1	1,216	-0.08%
2020/08/06	13	35.92	4	35.96	35.50	9	1,216	0.74%
2020/08/05	1	35.15	1	35.25	35.65	0	1,206	0.00%
2020/07/30	2	35.83	0	0.00	36.00	2	1,176	0.17%
2020/07/29	0	0.00	2	35.90	36.00	-2	1,155	-0.17%
2020/07/23	0	0.00	1	36.60	36.25	-1	1,110	-0.09%
2020/07/22	0	0.00	3	36.90	36.70	-3	1,101	-0.27%
2020/07/20	4	35.80	1	35.60	35.50	3	1,047	0.29%
2020/07/15	0	0.00	1	35.15	34.50	-1	1,028	-0.10%
2020/07/13	8	35.20	0	0.00	35.20	8	1,026	0.78%
2020/07/09	0	0.00	3	36.40	36.55	-3	1,011	-0.30%
2020/07/08	3	36.80	0	0.00	37.05	3	973	0.31%
2020/07/07	0	0.00	10	35.30	35.40	-10	858	-1.16%
2020/07/06	0	0.00	11	33.90	33.90	-11	805	-1.37%
2020/07/03	10	33.69	0	0.00	33.75	10	811	1.23%
2020/07/02	12	34.46	0	0.00	34.10	12	805	1.49%
2020/06/29	0	0.00	1	32.25	32.00	-1	744	-0.13%
2020/06/24	0	0.00	3	32.60	32.65	-3	742	-0.40%
2020/06/19	1	32.50	0	0.00	32.30	1	755	0.13%
2020/06/11	0	0.00	1	32.30	32.20	-1	799	-0.13%
2020/06/09	3	32.90	0	0.00	33.10	3	821	0.37%
2020/06/04	3	34.13	0	0.00	33.90	3	805	0.37%
2020/06/03	0	0.00	13	32.72	33.15	-13	753	-1.73%
2020/06/02	4	31.70	1	31.90	31.85	3	716	0.42%
2020/05/21	0	0.00	2	30.90	31.05	-2	649	-0.31%
2020/05/15	0	0.00	4	31.50	30.40	-4	630	-0.63%
2020/05/12	12	32.17	2	31.33	31.35	10	581	1.72%
2020/04/29	0	0.00	1	29.30	29.45	-1	515	-0.19%
2020/04/23	0	0.00	1	28.10	28.15	-1	616	-0.16%
2020/04/22	1	26.95	0	0.00	27.50	1	617	0.16%
2020/04/16	4	28.30	0	0.00	28.50	4	623	0.64%
2020/04/14	0	0.00	0.5	28.60	28.60	-0.5	640	-0.08%
2020/04/07	0	0.00	1	27.00	27.50	-1	653	-0.15%
2020/04/06	1	26.00	0	0.00	26.55	1	649	0.15%
2020/03/27	0	0.00	1	26.85	25.90	-1	654	-0.15%
2020/03/23	1	24.15	0	0.00	24.05	1	729	0.14%
2020/03/19	0	0.00	20	23.50	22.85	-20	762	-2.62%
2020/03/13	2	27.20	0	0.00	27.20	2	715	0.28%
2020/03/10	1	30.05	1	30.40	31.10	0	678	0.00%
2020/03/05	1	33.55	1	33.60	33.30	0	669	0.00%
2020/02/26	0	0.00	10	33.80	33.80	-10	675	-1.48%
2020/02/17	0	0.00	1	33.75	33.95	-1	768	-0.13%
2020/02/07	12	33.53	0	0.00	33.60	12	779	1.54%
2020/02/06	0	0.00	1	33.60	34.25	-1	779	-0.13%
2020/01/31	4	33.90	0	0.00	34.40	4	801	0.50%
2020/01/30	4	35.10	0	0.00	34.20	4	819	0.49%
2020/01/17	1	38.15	1	38.15	38.00	0	794	0.00%
2019/12/17	20	36.87	0	0.00	37.15	20	779	2.56%
2019/12/16	0	0.00	4	36.40	36.30	-4	745	-0.54%
2019/12/12	0	0.00	0	35.50	35.55	0	746	0.00%
2019/11/21	2	36.55	0	0.00	36.70	2	1,069	0.19%
2019/11/15	6	38.33	4	38.61	38.10	2	1,300	0.15%
2019/11/13	2	35.80	0	0.00	35.55	2	1,336	0.15%
2019/11/04	0	0.00	10	38.10	38.00	-10	1,419	-0.70%
2019/10/30	4	38.89	0	0.00	38.40	4	1,423	0.28%
2019/10/24	13	38.95	0	0.00	38.85	13	1,380	0.94%
2019/10/23	0	0.00	4	36.80	37.30	-4	1,310	-0.31%
2019/10/18	0	0.00	0.1	37.15	36.40	-0.1	1,356	-0.01%
2019/10/09	4	36.43	1	36.35	36.35	3	1,422	0.21%
2019/10/04	0	0.00	1	38.45	37.75	-1	1,412	-0.07%
2019/09/12	0	0.00	6	40.25	40.45	-6	1,344	-0.45%
2019/09/10	1	40.05	1	39.70	39.75	0	1,319	0.00%
2019/09/09	0	0.00	4	39.45	39.35	-4	1,306	-0.31%
2019/09/06	4	42.40	0	0.00	41.95	4	1,259	0.32%
2019/08/30	1	42.15	0	0.00	41.30	1	1,203	0.08%
2019/08/28	2	44.58	21	43.95	42.30	-19	1,145	-1.66%
2019/08/27	10	44.72	0	0.00	44.90	10	1,083	0.92%
2019/08/26	7	42.65	3	42.50	42.15	4	1,039	0.38%
2019/08/23	0	0.00	12	44.65	43.65	-12	1,010	-1.19%
2019/08/22	5	43.81	14	43.84	43.75	-9	953	-0.94%
2019/08/21	4	42.80	9	42.87	42.40	-5	834	-0.60%
2019/08/20	2	41.68	1	41.80	41.65	1	782	0.13%
2019/08/19	10	41.83	2	42.65	42.00	8	759	1.05%
2019/08/16	7	41.46	8	40.74	41.85	-1	702	-0.14%
2019/08/15	1	39.60	1	39.55	39.85	0	646	0.00%
2019/08/14	7	39.54	2	39.75	39.95	5	629	0.79%
2019/08/13	2	38.60	2	38.30	38.50	0	591	0.00%
2019/08/12	2	38.50	0	0.00	38.40	2	578	0.35%
2019/08/02	0	0.00	1	38.55	38.75	-1	554	-0.18%
2019/07/29	0	0.00	8	39.65	40.10	-8	542	-1.47%
2019/07/26	3	40.03	0	0.00	40.00	3	549	0.55%
2019/07/24	3	40.62	1	41.00	41.10	2	580	0.34%
2019/07/23	0	0.00	2	40.15	39.55	-2	547	-0.37%
2019/07/18	3	39.35	10	39.29	38.65	-7	590	-1.19%
2019/07/16	8	38.94	2	38.93	39.40	6	558	1.07%
2019/07/15	5	38.20	1	38.00	38.00	4	534	0.75%
2019/07/12	6	38.19	5	37.76	37.60	1	538	0.19%
2019/07/10	1	37.15	0	0.00	37.15	1	598	0.17%
2019/07/08	3	37.80	0	0.00	36.90	3	658	0.46%
2019/07/05	2	37.25	0	0.00	37.20	2	654	0.31%
2019/06/10	0.5	34.60	0	0.00	34.85	0.5	813	0.06%
2019/06/04	1	34.40	0	0.00	34.25	1	804	0.12%
2019/05/27	1	34.50	0	0.00	34.30	1	806	0.12%
2019/05/09	2	36.03	0	0.00	36.00	2	825	0.24%
2019/05/08	0	0.00	1	36.80	36.70	-1	814	-0.12%
2019/05/03	0	0.00	1	38.15	38.10	-1	792	-0.13%
2019/04/30	0	0.00	6	37.51	37.55	-6	740	-0.81%
2019/04/29	0	0.00	1	36.00	35.95	-1	716	-0.14%
2019/04/26	2	37.58	3	37.27	36.70	-1	709	-0.14%
2019/04/22	0	0.00	1	36.45	36.50	-1	612	-0.16%
2019/04/19	1	36.25	1	36.20	36.10	0	610	0.00%
2019/04/18	3	37.30	0	0.00	36.50	3	602	0.50%
2019/04/16	0	0.00	8	36.67	37.30	-8	563	-1.42%
2019/04/15	1	36.45	6	36.65	35.90	-5	511	-0.98%
2019/04/09	0	0.00	6	35.43	35.40	-6	438	-1.37%
2019/04/08	0	0.00	1	34.90	34.95	-1	422	-0.24%
2019/04/03	2	34.70	0	0.00	34.90	2	419	0.48%
2019/04/02	1	35.00	0	0.00	35.30	1	411	0.24%
2019/04/01	0	0.00	1	35.80	35.80	-1	363	-0.28%
2019/03/26	0.1	33.00	0	0.00	33.00	0.1	346	0.04%
2019/03/20	3	33.65	0	0.00	34.00	3	360	0.83%
2019/03/19	2	33.80	1	33.80	33.95	1	366	0.27%
2019/03/08	0.1	31.75	0	0.00	31.75	0.1	377	0.03%
2019/03/07	1	32.00	1	31.95	31.95	0	382	0.00%
2019/02/21	0	0.00	1	31.60	31.60	-1	399	-0.25%
2019/02/14	1	31.40	0	0.00	31.35	1	438	0.23%
2019/01/16	0	0.00	2	29.65	29.60	-2	759	-0.26%
2019/01/09	0	0.00	1	30.00	30.00	-1	782	-0.13%
2019/01/03	0	0.00	1	30.50	30.50	-1	828	-0.12%
2018/12/27	0	0.00	2	30.80	30.80	-2	858	-0.23%
2018/12/25	0	30.40	0	0.00	30.35	0	868	0.00%
2018/12/03	1	31.25	1	30.95	31.00	0	900	0.00%
2018/11/30	1	30.20	2	30.15	30.20	-1	876	-0.11%
2018/11/29	3	30.60	0	0.00	30.15	3	874	0.34%
2018/11/27	0	0.00	1	29.80	29.95	-1	860	-0.12%
2018/11/20	0	0.00	1	30.20	29.95	-1	846	-0.12%
2018/11/12	4	29.88	3	29.98	29.50	1	822	0.12%
2018/11/09	5	30.01	2	30.10	30.20	3	758	0.40%
2018/11/05	0	0.00	2	29.70	29.30	-2	702	-0.28%
2018/11/02	1	28.90	4	28.20	28.65	-3	675	-0.44%
2018/11/01	0	0.00	1	27.95	27.90	-1	671	-0.15%
2018/10/30	0.3	27.05	0	0.00	26.95	0.3	677	0.04%
2018/10/26	1	27.85	0	0.00	27.95	1	737	0.14%
2018/10/25	0	0.00	1	28.15	27.55	-1	738	-0.14%
2018/10/24	1	27.60	3	27.80	27.55	-2	711	-0.28%
2018/10/19	0	0.00	2	27.65	27.45	-2	705	-0.28%
2018/10/18	2	27.83	0	0.00	27.80	2	705	0.28%
2018/10/17	2	28.60	0	0.00	28.55	2	704	0.28%
2018/10/11	7	27.65	6	29.50	27.00	1	724	0.14%
2018/09/17	0	0.00	1	31.00	30.95	-1	890	-0.11%
2018/09/10	0	0.00	1	30.95	30.65	-1	1,246	-0.08%
2018/09/06	0	0.00	1	32.85	32.85	-1	1,230	-0.08%
2018/08/21	0	0.00	1	34.20	34.80	-1	1,368	-0.07%
2018/08/17	1	35.00	0	0.00	34.70	1	1,358	0.07%
2018/08/14	0	34.95	0	0.00	34.90	0	1,354	0.00%
2018/08/13	0	0.00	1	35.35	35.45	-1	1,349	-0.07%
2018/08/10	1	36.80	0	0.00	36.70	1	1,328	0.08%
2018/08/03	10	38.15	15	37.73	37.50	-5	1,298	-0.39%
2018/08/01	6	37.09	1	36.65	37.40	5	1,228	0.41%
2018/07/27	0	0.00	1	36.65	36.95	-1	1,212	-0.08%
2018/07/26	1	36.45	0	0.00	36.20	1	1,211	0.08%
2018/07/23	1	35.35	6	35.90	35.40	-5	1,206	-0.41%
2018/07/20	1	36.95	0	0.00	36.60	1	1,202	0.08%
2018/07/19	3	37.28	1	36.90	36.80	2	1,200	0.17%
2018/07/18	2	37.28	0	0.00	37.05	2	1,208	0.17%
2018/07/17	12	37.59	0	0.00	37.50	12	1,191	1.01%
2018/07/16	8	37.52	3	37.47	37.65	5	1,166	0.43%
2018/07/10	0	0.00	1	35.45	35.10	-1	1,071	-0.09%
2018/07/05	0	0.00	1	34.10	34.10	-1	1,056	-0.09%
2018/07/04	0	0.00	1	35.35	34.95	-1	1,054	-0.09%
2018/07/02	0	0.00	1	35.85	35.55	-1	1,042	-0.10%
2018/06/29	6	35.83	0	0.00	35.40	6	1,025	0.58%
2018/06/28	0	0.00	3	34.00	33.90	-3	989	-0.30%
2018/06/26	1	35.20	0	0.00	35.50	1	976	0.10%
2018/06/25	1	36.40	4	36.40	35.25	-3	965	-0.31%
2018/06/22	17	37.26	11	37.37	37.50	6	928	0.65%
2018/06/21	12	36.49	4	37.14	37.30	8	778	1.03%
2018/06/19	0	0.00	2	35.10	34.65	-2	628	-0.32%
2018/06/11	0	0.00	37	35.17	35.20	-37	647	-5.72%
2018/06/07	11	36.83	2	36.70	36.50	9	641	1.40%
2018/06/04	20	35.40	0	0.00	36.25	20	587	3.41%
2018/05/16	1	33.25	0	0.00	33.25	1	932	0.11%
2018/05/14	9	33.73	2	33.85	33.95	7	996	0.70%
2018/05/10	1	33.00	0	0.00	33.00	1	1,009	0.10%
2018/05/08	0	0.00	1	32.10	32.90	-1	1,025	-0.10%
2018/05/07	2	31.85	4	32.09	31.95	-2	1,044	-0.19%
2018/05/04	5	31.79	1	31.95	31.80	4	1,043	0.38%
2018/05/03	3	31.85	5	32.05	32.20	-2	1,046	-0.19%
2018/05/02	3	32.45	1	32.70	32.40	2	1,049	0.19%
2018/04/30	3	32.33	5	32.47	32.40	-2	1,059	-0.19%
2018/04/27	1	31.75	4	31.95	32.05	-3	1,075	-0.28%
2018/04/26	5	31.97	0	0.00	31.60	5	1,080	0.46%
2018/04/25	4	32.26	7	32.29	32.55	-3	1,084	-0.28%
2018/04/24	10	32.67	9	32.68	32.50	1	1,088	0.09%
2018/04/23	2	33.83	3	34.03	33.90	-1	1,082	-0.09%
2018/04/20	2	34.13	1	34.10	34.00	1	1,085	0.09%
2018/04/19	1	34.45	2	34.70	34.45	-1	1,081	-0.09%
2018/04/18	3	34.12	3	34.32	34.30	0	1,086	0.00%
2018/03/07	0.3	39.50	0	0.00	39.50	0.3	1,481	0.02%
2018/03/02	1	39.10	0	0.00	38.95	1	1,507	0.07%
2018/03/01	3	39.70	0	0.00	40.05	3	1,518	0.20%
2018/02/27	0	0.00	1	40.45	40.10	-1	1,535	-0.07%
2018/02/22	1	37.00	5	37.63	38.90	-4	1,566	-0.26%
2018/02/12	2	34.45	1.1	34.95	34.50	0.9	1,592	0.06%
2018/02/09	4	34.05	3	34.50	34.10	1	1,584	0.06%
2018/02/08	3	37.88	0	0.00	37.55	3	1,564	0.19%
2018/02/06	2	39.18	0	0.00	38.25	2	1,717	0.12%
2018/02/05	0	0.00	1	42.10	42.35	-1	1,740	-0.06%
2018/02/02	5	42.84	0	0.00	42.80	5	1,864	0.27%
2018/01/31	2	43.10	0	0.00	43.25	2	1,962	0.10%
2018/01/30	3	43.73	7	43.70	43.85	-4	1,984	-0.20%
2018/01/29	1	44.85	0	0.00	44.80	1	2,043	0.05%
2018/01/26	2	44.70	0	0.00	44.75	2	2,096	0.10%
2018/01/25	1	45.00	0	0.00	45.00	1	2,141	0.05%
2018/01/24	2	44.90	0	0.00	45.15	2	2,192	0.09%
2018/01/23	7	45.88	1	45.00	44.90	6	2,262	0.27%
2018/01/22	1	45.05	1	45.50	45.40	0	2,386	0.00%
2018/01/16	0	0.00	1	45.20	45.50	-1	3,028	-0.03%
2018/01/15	0	0.00	1	45.30	45.10	-1	3,357	-0.03%
2018/01/12	0	0.00	1	45.20	45.25	-1	3,491	-0.03%
2018/01/10	2	45.55	0	44.95	44.65	2	3,844	0.05%
2018/01/09	0	0.00	1	46.75	46.00	-1	3,863	-0.03%
2018/01/08	0	0.00	2	47.10	46.20	-2	3,892	-0.05%
2018/01/05	1	45.50	0	0.00	45.60	1	3,875	0.03%
2018/01/04	2	45.53	3	45.65	46.10	-1	3,868	-0.03%
2018/01/03	0	0.00	3	45.80	45.55	-3	3,858	-0.08%