科嘉-KY (5215)-凱基-竹科券商分點個股進出

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

科嘉-KY

(5215)

可現股當沖

股價
47.95
漲跌
▼0.85
漲幅
-1.74%
成交量
115張
產業
上市電腦週邊類股
178人加入追蹤

立即追蹤
本地時間:13:30

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

科嘉-KY (5215)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/16	2	47.95	0	0.00	48.30	2	199	1.00%
2024/03/20	1	51.20	0	0.00	51.60	1	210	0.48%
2024/03/19	1	54.20	0	0.00	51.20	1	210	0.47%
2024/03/13	1	55.20	0	0.00	55.10	1	197	0.51%
2024/03/08	1	55.60	0	0.00	55.50	1	218	0.46%
2024/03/04	1	57.90	0	0.00	57.90	1	222	0.45%
2024/02/29	2	57.70	0	0.00	57.70	2	229	0.87%
2024/02/20	1	61.80	1	60.40	60.40	0	276	0.00%
2024/01/31	0	0.00	2	60.65	60.40	-2	344	-0.58%
2024/01/30	0	0.00	1	57.10	59.50	-1	349	-0.29%
2024/01/24	0	0.00	1	54.80	56.70	-1	494	-0.20%
2024/01/22	1	54.10	0	0.00	53.70	1	631	0.16%
2024/01/03	0	0.00	1	57.10	57.10	-1	1,585	-0.06%
2024/01/02	1	58.30	0	0.00	57.90	1	1,586	0.06%
2023/12/29	2	59.00	2	59.00	59.00	0	1,594	0.00%
2023/12/18	1	59.00	0	0.00	59.00	1	1,652	0.06%
2023/12/08	1	60.70	0	0.00	60.30	1	1,822	0.05%
2023/12/07	1	61.00	0	0.00	60.00	1	1,856	0.05%
2023/12/01	1	65.10	0	0.00	64.40	1	1,924	0.05%
2023/11/28	0	0.00	1	64.10	64.10	-1	2,092	-0.05%
2023/11/24	2	63.80	0	0.00	63.50	2	2,085	0.10%
2023/11/22	0	0.00	1	65.30	64.50	-1	2,077	-0.05%
2023/11/21	1	63.30	1	62.40	62.70	0	2,074	0.00%
2023/11/16	0	0.00	1	62.80	61.80	-1	2,071	-0.05%
2023/11/15	1	65.00	1	62.50	62.20	0	2,062	0.00%
2023/11/14	1	66.50	1	67.50	65.50	0	2,030	0.00%
2023/11/13	0	0.00	1	66.00	66.30	-1	2,019	-0.05%
2023/11/09	1	66.00	1	65.50	65.50	0	2,001	0.00%
2023/11/08	3	67.30	1	67.80	67.00	2	1,992	0.10%
2023/11/07	2	68.80	1	69.20	68.20	1	1,981	0.05%
2023/11/03	2	68.60	39	68.30	68.10	-37	1,953	-1.89%
2023/11/02	7	70.64	4	71.23	71.50	3	1,903	0.16%
2023/11/01	2	69.10	10	70.07	71.00	-8	1,862	-0.43%
2023/10/31	23	70.27	19	71.38	68.90	4	1,807	0.22%
2023/10/30	6	69.42	6	69.68	68.90	0	1,720	0.00%
2023/10/27	3	66.27	3	65.90	65.60	0	1,663	0.00%
2023/10/26	34	67.95	2	67.20	66.90	32	1,639	1.95%
2023/10/25	2	69.35	1	71.20	68.90	1	1,612	0.06%
2023/10/24	4	70.95	2	72.65	70.10	2	1,556	0.13%
2023/10/23	1	73.80	1	76.00	74.20	0	1,483	0.00%
2023/10/20	4	69.40	60	70.78	73.00	-56	1,309	-4.28%
2023/10/19	10	66.43	1	66.10	66.40	9	1,187	0.76%
2023/10/18	15	64.41	10	65.10	67.00	5	1,152	0.43%
2023/10/17	7	69.81	16	69.61	69.30	-9	1,090	-0.83%
2023/10/16	26	70.90	16	70.74	67.00	10	976	1.02%
2023/10/13	20	64.36	45.6	65.19	66.60	-25.6	824	-3.10%
2023/10/12	0	0.00	5	60.60	60.60	-5	728	-0.69%
2023/10/04	1	55.50	1	55.80	58.10	0	690	0.00%
2023/10/03	1	56.80	0	0.00	56.80	1	686	0.15%
2023/10/02	0	0.00	9	58.12	58.40	-9	679	-1.32%
2023/09/28	1	54.10	0	0.00	54.30	1	662	0.15%
2023/09/26	2	54.30	3	54.70	54.30	-1	653	-0.15%
2023/09/22	0	0.00	3	56.90	57.20	-3	636	-0.47%
2023/09/19	0	0.00	1	62.70	61.10	-1	607	-0.16%
2023/09/18	0	0.00	4	62.15	61.70	-4	594	-0.67%
2023/09/14	2	60.50	0	0.00	61.00	2	552	0.36%
2023/09/13	4	61.05	0	0.00	61.10	4	528	0.76%
2023/09/12	0	0.00	5	62.70	62.70	-5	429	-1.16%
2023/09/11	1	56.80	1	57.70	57.00	0	392	0.00%
2023/09/08	1	56.90	1	59.20	58.00	0	377	0.00%
2023/09/07	6	58.90	7	58.10	58.90	-1	347	-0.29%
2023/09/06	1	57.80	1	57.50	57.80	0	328	0.00%
2023/09/05	1	57.90	1	57.90	57.90	0	297	0.00%
2023/09/04	0	0.00	2	56.30	56.80	-2	179	-1.11%
2023/08/31	1	47.00	1	46.90	47.00	0	116	0.00%
2023/08/30	1	47.20	1	46.70	47.00	0	116	0.00%
2023/08/28	1	46.85	0	0.00	45.75	1	113	0.88%
2023/08/25	1	48.30	1	50.70	47.50	0	108	0.00%
2023/08/24	1	47.15	5	50.11	50.80	-4	95	-4.21%
2023/08/23	1	48.50	1	48.20	47.60	0	79	0.00%
2023/08/11	4	47.26	2	47.60	47.35	2	73	2.72%
2023/07/14	1	45.45	0	0.00	46.00	1	55	1.81%
2023/07/13	3	45.37	1	45.25	45.30	2	54	3.65%
2023/07/11	1	45.70	0	0.00	45.85	1	54	1.82%
2023/06/29	0	0.00	1	47.45	46.55	-1	52	-1.91%
2023/06/14	0	0.00	1	47.05	47.05	-1	57	-1.75%
2023/06/13	0	0.00	10	47.16	46.90	-10	56	-17.55%
2023/06/06	1	46.75	3	46.65	46.55	-2	56	-3.55%
2023/06/01	1	46.05	0	0.00	45.85	1	61	1.62%
2023/05/25	0	0.00	8	47.03	46.95	-8	63	-12.61%
2023/05/24	1	47.10	0	0.00	47.65	1	62	1.59%
2023/05/23	1	47.35	0	0.00	47.05	1	63	1.58%
2023/05/22	1	46.80	0	0.00	46.80	1	65	1.52%
2023/05/15	1	46.65	0	0.00	46.65	1	67	1.48%
2023/05/12	2	46.78	0	0.00	47.00	2	70	2.84%
2023/05/11	1	47.00	0	0.00	47.00	1	71	1.41%
2023/05/10	1	47.30	1	47.50	47.65	0	71	0.00%
2023/05/09	1	47.50	0	0.00	47.95	1	72	1.37%
2023/05/05	1	47.55	0	0.00	47.60	1	78	1.27%
2023/05/04	1	47.50	0	0.00	47.90	1	87	1.14%
2023/05/02	1	48.20	1	48.60	48.10	0	89	0.00%
2023/04/28	1	47.90	0	0.00	48.00	1	90	1.10%
2023/04/27	1	47.75	1	47.30	47.80	0	91	0.00%
2023/04/19	1	49.70	3	49.35	49.30	-2	96	-2.07%
2023/04/18	0	0.00	1	49.10	49.10	-1	97	-1.03%
2023/04/17	0	0.00	2	49.55	49.20	-2	97	-2.06%
2023/04/14	0	0.00	6	49.58	49.25	-6	96	-6.19%
2023/04/11	1	47.75	1	48.15	48.15	0	93	0.00%
2023/04/07	3	47.55	0	0.00	47.55	3	94	3.18%
2023/03/29	2	48.73	1	48.30	48.30	1	95	1.04%
2023/03/28	0	0.00	4	50.15	49.90	-4	96	-4.14%
2023/03/27	0	0.00	15	50.08	49.90	-15	97	-15.43%
2023/03/24	0	0.00	26	50.15	50.30	-26	100	-25.88%
2023/03/23	0	0.00	6	49.57	49.55	-6	98	-6.08%
2023/03/22	3	49.87	5	50.06	49.30	-2	99	-2.01%
2023/03/21	0	0.00	1	49.50	48.85	-1	100	-0.99%
2023/03/20	0	0.00	4	48.80	49.00	-4	102	-3.88%
2023/03/17	0	0.00	8	49.01	48.55	-8	105	-7.59%
2023/03/16	1	48.10	1	48.10	48.10	0	105	0.00%
2023/03/15	0	0.00	11	48.91	48.95	-11	109	-10.03%
2023/03/10	1	49.50	0	0.00	49.65	1	122	0.81%
2023/03/09	0	0.00	1	51.10	50.40	-1	126	-0.79%
2023/03/08	1	50.80	1	50.60	51.10	0	126	0.00%
2023/03/07	1	51.30	4	51.53	50.90	-3	127	-2.36%
2023/03/06	0	0.00	1	50.40	50.20	-1	126	-0.79%
2023/03/03	0	0.00	7	50.37	50.20	-7	129	-5.41%
2023/03/02	0	0.00	1	50.20	49.95	-1	131	-0.76%
2023/03/01	0	0.00	2	50.20	50.00	-2	139	-1.44%
2023/02/24	0	0.00	2	49.98	50.20	-2	144	-1.38%
2023/02/23	0	0.00	4	49.90	49.80	-4	146	-2.74%
2023/02/21	0	0.00	2	50.10	49.70	-2	157	-1.27%
2023/02/20	0	0.00	1	50.00	50.00	-1	163	-0.61%
2023/02/17	0	0.00	14	49.00	49.05	-14	171	-8.18%
2023/02/16	0	0.00	5	48.72	48.65	-5	181	-2.76%
2023/02/14	0	0.00	5	48.54	48.40	-5	203	-2.46%
2023/02/10	3	49.38	0	0.00	48.70	3	238	1.26%
2023/02/07	0	0.00	1	49.30	49.30	-1	345	-0.29%
2023/02/03	1	48.65	0	0.00	48.50	1	364	0.27%
2023/02/02	10	50.50	12	50.04	49.70	-2	377	-0.53%
2023/02/01	1	47.35	0	0.00	47.35	1	450	0.22%
2023/01/13	1	46.35	0	0.00	46.10	1	651	0.15%
2023/01/12	0	0.00	8	46.97	46.50	-8	724	-1.10%
2023/01/06	0	0.00	2	45.10	45.10	-2	833	-0.24%
2023/01/04	2	44.58	6	44.62	44.55	-4	868	-0.46%
2023/01/03	2	44.43	2	44.60	44.45	0	892	0.00%
2022/12/29	2	44.25	0	0.00	44.40	2	987	0.20%
2022/12/23	5	44.68	2	45.00	44.85	3	988	0.30%
2022/12/22	2	45.93	0	0.00	45.00	2	988	0.20%
2022/12/21	0	0.00	4	45.25	45.20	-4	988	-0.40%
2022/12/20	3	44.65	2	44.85	45.60	1	986	0.10%
2022/12/19	0	0.00	1	46.00	45.80	-1	984	-0.10%
2022/12/16	3	47.13	3	46.50	46.50	0	984	0.00%
2022/12/15	0	0.00	4	48.05	48.10	-4	981	-0.41%
2022/12/14	0	0.00	6	48.06	47.85	-6	981	-0.61%
2022/12/12	3	47.25	2	47.13	47.45	1	980	0.10%
2022/12/09	1	47.80	4	48.49	48.20	-3	978	-0.31%
2022/12/05	0	0.00	4	50.80	50.50	-4	968	-0.41%
2022/12/02	6	51.77	6	52.12	51.30	0	963	0.00%
2022/11/25	8	50.08	0	0.00	49.10	8	946	0.85%
2022/11/24	1	50.00	1	50.60	49.90	0	943	0.00%
2022/11/22	2	48.95	4	49.30	48.50	-2	934	-0.21%
2022/11/21	1	49.25	0	0.00	49.40	1	932	0.11%
2022/11/18	3	49.70	1	50.10	49.25	2	929	0.22%
2022/11/17	5	50.44	13	50.24	50.10	-8	922	-0.87%
2022/11/16	39	49.89	1	50.00	49.70	38	917	4.14%
2022/11/15	11	49.45	54	49.94	50.60	-43	911	-4.72%
2022/11/14	1	51.20	0	0.00	50.50	1	901	0.11%
2022/11/11	4	51.70	0	0.00	50.50	4	890	0.45%
2022/11/10	3	52.83	3	52.30	52.30	0	878	0.00%
2022/11/09	1	54.50	0	0.00	53.50	1	868	0.12%
2022/11/08	7	54.66	0	0.00	53.90	7	855	0.82%
2022/11/07	9	56.61	0.1	55.40	55.30	9	835	1.07%
2022/11/04	2.1	54.04	8	56.70	56.70	-6	776	-0.77%
2022/11/03	0	0.00	2	50.70	51.60	-2	734	-0.27%
2022/11/02	3	51.20	3	52.30	51.10	0	724	0.00%
2022/11/01	6	51.80	6	51.03	51.80	0	715	0.00%
2022/10/31	5	51.08	3	51.07	50.80	2	704	0.28%
2022/10/28	9	51.20	23	54.07	50.60	-14	688	-2.03%
2022/10/27	12	53.27	4	54.30	55.10	8	608	1.32%
2022/10/26	2	50.00	0	0.00	50.10	2	575	0.35%
2022/10/25	0	0.00	5	53.30	51.20	-5	557	-0.90%
2022/10/21	6	55.67	11	56.52	54.10	-5	490	-1.02%
2022/10/20	1	52.60	13	53.92	55.30	-12	404	-2.97%
2022/10/19	0	0.00	12	52.04	53.20	-12	330	-3.63%
2022/10/18	0	0.00	7	48.50	48.50	-7	244	-2.86%
2022/10/13	1	46.35	0	0.00	43.30	1	218	0.46%
2022/10/12	0	0.00	1	48.80	48.10	-1	200	-0.50%
2022/10/06	5	48.50	0	0.00	48.70	5	116	4.31%
2022/09/28	2	36.78	0	0.00	36.20	2	71	2.79%
2022/09/22	1	40.00	1	39.95	39.90	0	78	0.00%
2022/09/21	2	40.20	0	0.00	40.15	2	77	2.57%
2022/09/20	1	40.50	0	0.00	40.50	1	77	1.29%
2022/09/19	1	41.00	2	40.13	40.30	-1	78	-1.28%
2022/09/16	1	41.90	0	0.00	41.90	1	76	1.30%
2022/09/06	1	43.60	1	43.80	43.80	0	86	0.00%
2022/09/02	1	46.40	1	45.85	45.10	0	87	0.00%
2022/09/01	1	46.15	0	0.00	45.85	1	87	1.14%
2022/08/31	0	0.00	2	46.05	46.15	-2	87	-2.30%
2022/08/26	2	46.10	0	0.00	45.95	2	86	2.32%
2022/08/25	3	43.95	4	43.88	43.85	-1	83	-1.20%
2022/08/24	2	44.03	2	43.90	43.85	0	84	0.00%
2022/08/23	1	43.95	1	44.30	44.10	0	84	0.00%
2022/08/15	0	0.00	0.1	45.50	45.75	-0.1	87	-0.08%
2022/08/11	1	42.20	0	0.00	42.50	1	87	1.15%
2022/08/08	2	40.35	0	0.00	40.75	2	90	2.21%
2022/08/05	3	41.22	0	0.00	41.10	3	90	3.30%
2022/08/04	10	41.74	0	0.00	40.75	10	92	10.77%
2022/08/03	9	43.16	0	0.00	42.75	9	93	9.60%
2022/08/02	3	43.50	0	0.00	43.90	3	94	3.17%
2022/07/28	0	0.00	1	44.50	43.75	-1	98	-1.01%
2022/07/27	1	44.00	0	0.00	44.45	1	101	0.98%
2022/07/22	1	44.70	0	0.00	44.65	1	107	0.93%
2022/07/21	0	0.00	1	43.70	44.55	-1	113	-0.88%
2022/07/20	1	44.10	0	0.00	43.25	1	115	0.87%
2022/07/19	1	43.65	0	0.00	43.35	1	122	0.82%
2022/07/15	2	45.13	0	0.00	44.60	2	127	1.57%
2022/07/12	0	0.00	1	45.65	46.50	-1	126	-0.79%
2022/07/11	0	0.00	3	48.10	47.95	-3	126	-2.37%
2022/07/08	1	47.45	0	0.00	47.80	1	128	0.78%
2022/07/01	6	46.33	0	0.00	45.10	6	134	4.45%
2022/06/30	8	49.38	1	49.20	49.20	7	132	5.28%
2022/06/27	0	0.00	2	52.20	52.10	-2	132	-1.50%
2022/06/24	0	0.00	7	51.19	51.00	-7	134	-5.20%
2022/06/23	0	0.00	5	50.30	50.10	-5	135	-3.68%
2022/06/20	1	51.40	0	0.00	50.20	1	141	0.71%
2022/06/17	1	53.30	0	0.00	53.30	1	138	0.72%
2022/06/15	2	56.50	2	56.50	56.10	0	142	0.00%
2022/06/13	1	55.60	0	0.00	55.00	1	147	0.68%
2022/06/09	2	57.30	2	57.70	57.40	0	150	0.00%
2022/06/07	2	57.80	0	0.00	57.80	2	155	1.29%
2022/06/02	0	0.00	9	58.80	59.00	-9	157	-5.71%
2022/06/01	0	0.00	3	57.20	57.80	-3	158	-1.89%
2022/05/31	0	0.00	1	57.00	56.60	-1	157	-0.63%
2022/05/30	1	57.30	1	57.10	56.80	0	158	0.00%
2022/05/27	0	0.00	3	56.90	56.90	-3	158	-1.90%
2022/05/26	0	0.00	2	57.10	56.80	-2	158	-1.26%
2022/05/25	0	0.00	2	56.50	56.70	-2	160	-1.25%
2022/05/20	0	0.00	3	55.47	55.40	-3	162	-1.85%
2022/05/19	0	0.00	1	54.10	54.60	-1	161	-0.62%
2022/05/18	0	0.00	2	55.00	54.80	-2	161	-1.24%
2022/05/17	0	0.00	1	54.70	54.70	-1	160	-0.62%
2022/05/13	0	0.00	2	52.40	52.40	-2	160	-1.25%
2022/05/11	3	51.90	3	52.00	51.90	0	158	0.00%
2022/05/09	1	54.00	0	0.00	53.10	1	162	0.62%
2022/05/06	4	54.53	7	54.73	56.00	-3	161	-1.85%
2022/05/05	0	0.00	2	55.80	55.60	-2	163	-1.23%
2022/05/04	0	0.00	2	54.15	54.20	-2	162	-1.23%
2022/04/29	0	0.00	1	53.40	53.40	-1	158	-0.63%
2022/04/28	0	0.00	6	52.20	52.40	-6	158	-3.78%
2022/04/26	0	0.00	1	55.10	55.10	-1	151	-0.66%
2022/04/25	10	57.99	0	0.00	56.20	10	149	6.69%
2022/04/21	3	61.40	6	61.22	60.90	-3	141	-2.12%
2022/04/20	5	60.68	3	61.00	60.60	2	139	1.43%
2022/04/19	2	59.85	0	0.00	59.60	2	138	1.45%
2022/04/18	3	60.40	16	59.93	60.30	-13	139	-9.34%
2022/04/14	0	0.00	2	60.80	60.80	-2	140	-1.42%
2022/04/13	3	59.50	3.1	59.50	59.70	-0.1	139	-0.10%
2022/04/12	9	58.92	6	58.70	58.70	3	138	2.16%
2022/04/11	11	59.62	3	59.20	59.30	8	138	5.78%
2022/04/08	2	60.50	1	61.10	60.70	1	137	0.73%
2022/04/07	15	60.83	7	60.36	60.70	8	138	5.78%
2022/04/06	4	62.65	1	62.30	62.20	3	135	2.21%
2022/04/01	6	63.22	1	63.30	63.50	5	134	3.72%
2022/03/31	9	63.54	16	63.62	63.40	-7	135	-5.15%
2022/03/30	0	0.00	2	64.00	63.90	-2	142	-1.40%
2022/03/29	1	63.80	11	63.51	63.50	-10	151	-6.62%
2022/03/23	0	0.00	1	64.40	64.20	-1	148	-0.67%
2022/03/22	0	0.00	13	64.88	64.90	-13	151	-8.59%
2022/03/21	0	0.00	23	64.66	65.00	-23	152	-15.09%
2022/03/18	0	0.00	13	63.10	62.70	-13	156	-8.33%
2022/03/17	0	0.00	30	63.06	63.50	-30	157	-19.00%
2022/03/16	2	61.15	18	61.63	61.60	-16	162	-9.87%
2022/03/15	2	62.20	1	62.20	61.90	1	172	0.58%
2022/03/14	1	64.80	9	64.62	64.20	-8	198	-4.03%
2022/03/11	0	0.00	11	64.61	64.70	-11	216	-5.09%
2022/03/10	3	67.37	20	66.65	66.50	-17	283	-5.99%
2022/03/09	0	0.00	56	66.07	65.70	-56	330	-16.96%
2022/03/08	1	66.00	0	0.00	65.50	1	357	0.28%
2022/03/07	1	67.70	0	0.00	67.40	1	355	0.28%
2022/03/01	1	70.00	0	0.00	70.00	1	355	0.28%
2022/02/24	2	69.70	0	0.00	69.40	2	354	0.56%
2022/02/22	0	0.00	1	71.00	70.50	-1	354	-0.28%
2022/02/21	0	0.00	2	71.00	71.20	-2	353	-0.57%
2022/02/18	1	71.50	0	0.00	71.40	1	353	0.28%
2022/02/16	9	71.83	0	0.00	72.00	9	359	2.50%
2022/02/15	13	70.89	23	71.22	70.90	-10	359	-2.78%
2022/02/11	1	75.50	1	75.00	74.30	0	358	0.00%
2022/02/10	1	74.50	1	75.10	74.90	0	357	0.00%
2022/02/08	0	0.00	1	71.80	71.80	-1	353	-0.28%
2022/01/21	1	71.90	2	70.80	70.60	-1	352	-0.28%
2022/01/19	1	72.70	0	0.00	72.30	1	351	0.28%
2022/01/13	19	74.14	19	74.04	73.30	0	352	0.00%
2022/01/11	15	75.11	15	74.84	74.30	0	353	0.00%
2022/01/10	5	74.94	5	74.60	74.20	0	351	0.00%
2022/01/07	3	76.10	3	77.40	76.10	0	350	0.00%
2022/01/06	8	78.10	8	77.83	78.50	0	348	0.00%
2022/01/05	4	77.95	4	78.50	77.50	0	350	0.00%
2021/12/30	20	78.78	20	78.69	78.40	0	352	0.00%
2021/12/29	1	78.50	1	78.30	78.20	0	351	0.00%
2021/12/27	9	79.56	7	79.37	79.10	2	356	0.56%
2021/12/24	0	0.00	2	82.05	79.70	-2	357	-0.56%
2021/12/23	1	80.90	3	78.00	81.00	-2	353	-0.57%
2021/12/22	0	0.00	1	77.90	77.10	-1	346	-0.29%
2021/12/21	8	77.61	10	77.40	77.40	-2	345	-0.58%
2021/12/20	1	77.80	1	77.50	77.30	0	345	0.00%
2021/12/17	1	78.00	10	78.23	77.30	-9	344	-2.61%
2021/12/16	13	79.52	10	79.06	79.10	3	342	0.87%
2021/12/14	1	76.90	1	79.20	76.90	0	338	0.00%
2021/12/13	11	77.16	11	77.71	77.50	0	332	0.00%
2021/12/10	8	79.08	13	78.58	78.80	-5	331	-1.51%
2021/12/09	2	81.30	0	0.00	80.80	2	324	0.62%
2021/12/08	27	80.77	28	81.43	80.00	-1	313	-0.32%
2021/12/07	16	86.05	4	86.08	86.20	12	285	4.21%
2021/12/06	6	88.83	7	88.97	89.10	-1	266	-0.38%
2021/12/03	12	82.81	11	83.78	86.20	1	198	0.50%
2021/12/02	1	78.40	1	78.40	78.40	0	152	0.00%
2021/12/01	3	71.10	4	71.10	71.30	-1	125	-0.79%
2021/11/30	5	70.42	6	70.42	70.30	-1	126	-0.79%
2021/11/29	1	67.40	1	68.60	68.20	0	127	0.00%
2021/11/23	1	71.80	0	0.00	70.90	1	127	0.78%
2021/11/19	0	0.00	1	72.50	72.20	-1	133	-0.75%
2021/11/09	2	72.75	0	0.00	73.00	2	174	1.14%
2021/11/08	14	73.07	17	72.55	73.00	-3	175	-1.71%
2021/11/05	1	74.30	0	0.00	74.00	1	182	0.55%
2021/11/04	1	73.80	0	0.00	73.90	1	202	0.49%
2021/11/03	1	74.00	2	73.80	73.70	-1	206	-0.49%
2021/11/02	1	73.40	1	73.00	73.70	0	208	0.00%
2021/11/01	0	0.00	3	74.03	73.80	-3	208	-1.44%
2021/10/26	0	0.00	1	72.40	72.40	-1	208	-0.48%
2021/10/21	1	71.50	1	72.80	71.10	0	215	0.00%
2021/10/20	3	71.20	4	70.60	71.10	-1	216	-0.46%
2021/10/18	1	68.00	0	0.00	68.10	1	220	0.45%
2021/10/14	2	66.95	2	67.10	68.30	0	227	0.00%
2021/10/13	1	67.00	0	0.00	68.60	1	228	0.44%
2021/10/08	4	71.70	4	71.30	71.10	0	227	0.00%
2021/10/07	1	70.70	1	71.30	71.00	0	229	0.00%
2021/10/06	5	69.38	5	69.00	68.20	0	236	0.00%
2021/10/05	8	68.18	6	68.63	69.40	2	239	0.84%
2021/10/04	4	69.83	5	69.00	68.80	-1	239	-0.42%
2021/10/01	1	71.60	14	72.66	72.40	-13	240	-5.41%
2021/09/30	0	0.00	13	72.07	72.90	-13	240	-5.40%
2021/09/29	7	73.01	7	73.01	72.50	0	243	0.00%
2021/09/23	1	74.80	1	74.60	74.10	0	276	0.00%
2021/09/17	2	75.80	1	76.00	75.80	1	300	0.33%
2021/09/16	3	75.27	0	0.00	75.60	3	310	0.97%
2021/09/15	14	76.46	13	76.24	75.90	1	317	0.31%
2021/09/13	2	77.90	0	0.00	77.50	2	322	0.62%
2021/09/10	2	79.00	0	0.00	78.90	2	328	0.61%
2021/09/08	3	79.40	0	0.00	78.50	3	336	0.89%
2021/09/07	8	81.39	0	0.00	80.70	8	339	2.36%
2021/09/06	8	82.18	0	0.00	81.10	8	343	2.33%
2021/09/03	5	83.58	0	0.00	83.20	5	342	1.46%
2021/08/27	1	84.70	0	0.00	84.70	1	353	0.28%
2021/08/25	0	0.00	1	85.80	85.90	-1	360	-0.28%
2021/08/24	0	0.00	1	83.00	81.80	-1	362	-0.28%
2021/08/20	13	79.88	0	0.00	79.50	13	368	3.53%
2021/08/19	1	82.00	0	0.00	80.80	1	368	0.27%
2021/08/18	3	82.87	0	0.00	84.10	3	368	0.81%
2021/08/17	0	0.00	5	86.70	86.70	-5	353	-1.41%
2021/08/16	14	78.97	0	0.00	78.90	14	343	4.07%
2021/08/13	2	81.80	0	0.00	81.60	2	351	0.57%
2021/08/11	3	85.97	20	86.20	85.40	-17	372	-4.56%
2021/08/10	15	82.31	1	83.10	82.90	14	370	3.78%
2021/08/09	3	91.83	0	0.00	91.20	3	363	0.82%
2021/08/06	2	93.75	14	94.14	93.70	-12	372	-3.22%
2021/08/05	5	95.50	5	95.40	94.50	0	389	0.00%
2021/08/03	9	95.04	0	0.00	94.60	9	419	2.15%
2021/08/02	12	94.89	0	0.00	94.50	12	422	2.84%
2021/07/30	1	96.00	0	0.00	95.90	1	426	0.23%
2021/07/28	4	95.58	5	94.78	95.10	-1	434	-0.23%
2021/07/27	2	97.90	0	0.00	98.00	2	445	0.45%
2021/07/26	0	0.00	1	99.70	99.70	-1	457	-0.22%
2021/07/23	9	100.21	18	100.30	100.00	-9	460	-1.96%
2021/07/22	16	98.03	19	97.85	97.80	-3	462	-0.65%
2021/07/21	13	96.49	0	0.00	96.10	13	466	2.79%
2021/07/20	2	98.00	0	0.00	98.00	2	467	0.43%
2021/07/15	0	0.00	0	101.00	100.00	0	487	0.00%
2021/07/13	5	99.18	4	99.68	99.00	1	495	0.20%
2021/07/08	6	101.83	0	0.00	102.00	6	504	1.19%
2021/07/06	2	104.25	0	0.00	104.00	2	537	0.37%
2021/07/05	1	106.00	4	106.63	106.00	-3	557	-0.54%
2021/07/02	3	106.33	3	106.50	106.50	0	600	0.00%
2021/07/01	7	105.79	1	110.50	104.00	6	605	0.99%
2021/06/30	1	110.00	5	110.80	110.00	-4	603	-0.66%
2021/06/28	1	126.50	0	0.00	127.00	1	594	0.17%
2021/06/23	0	0.00	0.1	120.00	121.00	-0.1	596	-0.02%
2021/06/22	1	118.50	0	0.00	118.50	1	601	0.17%
2021/06/18	0	0.00	4	122.13	122.50	-4	603	-0.66%
2021/06/16	0	0.00	3	120.00	118.50	-3	655	-0.46%
2021/06/15	0	0.00	2	115.50	116.50	-2	684	-0.29%
2021/06/10	0	0.00	7	116.14	116.00	-7	700	-1.00%
2021/06/08	0	0.00	3	117.00	115.00	-3	727	-0.41%
2021/06/07	0	0.00	17	115.56	116.00	-17	738	-2.30%
2021/06/04	0	0.00	6	114.17	114.00	-6	733	-0.82%
2021/06/03	0	0.00	4	114.75	114.00	-4	734	-0.54%
2021/06/01	0	0.00	18	116.08	117.00	-18	733	-2.45%
2021/05/31	0	0.00	11	113.64	113.00	-11	740	-1.49%
2021/05/28	0	0.00	12	112.04	113.00	-12	742	-1.62%
2021/05/27	0	0.00	8	110.06	110.50	-8	751	-1.06%
2021/05/26	0	0.00	7	111.64	110.50	-7	753	-0.93%
2021/05/25	0	0.00	13	111.50	112.00	-13	757	-1.72%
2021/05/21	3	105.50	12	107.21	108.50	-9	758	-1.19%
2021/05/18	0	0.00	12	102.00	102.00	-12	744	-1.61%
2021/05/17	1	94.90	30	96.46	92.90	-29	751	-3.86%
2021/05/14	4	103.88	41	103.84	101.00	-37	749	-4.94%
2021/05/12	1	102.00	0	0.00	102.00	1	725	0.14%
2021/05/11	5	116.10	0	0.00	113.00	5	709	0.71%
2021/05/07	0	0.00	2	123.50	123.50	-2	709	-0.28%
2021/05/05	2	118.00	0	0.00	118.00	2	730	0.27%
2021/05/04	2	119.75	0	0.00	120.50	2	754	0.27%
2021/05/03	1	125.00	1	126.50	124.00	0	759	0.00%
2021/04/29	0	0.00	17	130.47	129.50	-17	762	-2.23%
2021/04/28	2	130.00	16	131.59	129.50	-14	762	-1.84%
2021/04/26	0	0.00	5	133.00	131.50	-5	761	-0.66%
2021/04/23	0	0.00	10	133.00	131.00	-10	761	-1.31%
2021/04/22	3	133.83	90.7	136.06	133.00	-87.7	762	-11.49%
2021/04/16	0	0.00	0	139.13	139.00	0	800	0.00%
2021/04/14	3	137.50	1	139.00	137.50	2	803	0.25%
2021/04/13	3	140.83	10.2	141.54	140.50	-7.2	800	-0.90%
2021/04/12	0	0.00	1	145.19	144.50	-1	791	-0.13%
2021/04/09	6.2	146.21	0	0.00	145.50	6.2	769	0.81%
2021/04/08	0	0.00	6	145.42	147.50	-6	749	-0.80%
2021/04/07	3	139.50	0	0.00	139.00	3	710	0.42%
2021/04/06	0	0.00	1.4	136.65	137.00	-1.4	720	-0.20%
2021/03/31	1	140.00	0	0.00	139.00	1	727	0.14%
2021/03/30	1	139.50	4	139.13	140.50	-3	724	-0.41%
2021/03/29	12	136.58	0	0.00	136.50	12	709	1.69%
2021/03/26	0	0.00	1	137.50	138.00	-1	707	-0.14%
2021/03/24	0	0.00	1	137.00	138.50	-1	706	-0.14%
2021/03/23	2	141.00	2	139.00	139.00	0	709	0.00%
2021/03/22	6	140.83	2	141.00	139.00	4	706	0.57%
2021/03/19	6	147.00	4	146.88	145.00	2	694	0.29%
2021/03/18	0	0.00	2	143.75	144.50	-2	664	-0.30%
2021/03/16	1	139.50	1	139.50	138.50	0	648	0.00%
2021/03/15	1	140.00	5	139.40	140.00	-4	646	-0.62%
2021/03/11	1	137.00	3	135.00	135.00	-2	651	-0.31%
2021/03/09	0	0.00	3	130.83	132.50	-3	672	-0.45%
2021/03/08	0	0.00	1	131.50	130.00	-1	685	-0.15%
2021/03/05	0	0.00	2	132.50	132.00	-2	707	-0.28%
2021/03/04	0	0.00	8	136.38	135.00	-8	712	-1.12%
2021/03/03	0	0.00	6	134.83	134.00	-6	707	-0.85%
2021/03/02	1	130.00	1	135.00	133.00	0	716	0.00%
2021/02/26	1	129.50	0	0.00	129.50	1	721	0.14%
2021/02/25	0	0.00	10	131.20	130.50	-10	738	-1.35%
2021/02/24	0	0.00	3	133.50	133.50	-3	750	-0.40%
2021/02/23	0	0.00	9	136.94	136.50	-9	770	-1.17%
2021/02/22	1	135.00	9	135.56	136.00	-8	784	-1.02%
2021/02/19	0	0.00	5	134.40	135.00	-5	800	-0.62%
2021/02/18	0	0.00	1	133.50	133.50	-1	824	-0.12%
2021/02/02	1	131.00	0	0.00	131.00	1	957	0.10%
2021/02/01	1	131.00	0	0.00	130.50	1	981	0.10%
2021/01/29	5	135.50	2	138.75	135.00	3	999	0.30%
2021/01/28	2	138.75	2	142.00	137.00	0	1,017	0.00%
2021/01/26	4	142.63	4	141.38	140.00	0	1,053	0.00%
2021/01/25	1	136.00	2	140.00	138.50	-1	1,038	-0.10%
2021/01/22	5	137.00	6	136.67	136.00	-1	1,037	-0.10%
2021/01/20	1	130.50	0	0.00	129.00	1	1,082	0.09%
2021/01/15	3	135.00	0	0.00	132.50	3	1,124	0.27%
2021/01/14	3	138.83	3	139.17	138.50	0	1,139	0.00%
2021/01/13	0	0.00	3	136.00	136.00	-3	1,197	-0.25%
2021/01/12	3	134.17	3	136.17	131.00	0	1,268	0.00%
2021/01/11	1	130.00	1	131.50	131.00	0	1,284	0.00%
2021/01/07	0	0.00	1	131.50	132.00	-1	1,378	-0.07%
2021/01/05	1	127.50	0	0.00	128.50	1	1,442	0.07%
2021/01/04	1	129.50	0	0.00	129.50	1	1,469	0.07%
2020/12/30	0	0.00	1	132.50	130.00	-1	1,488	-0.07%
2020/12/29	1	133.00	2	133.50	132.50	-1	1,513	-0.07%
2020/12/28	1	128.00	1.1	127.56	126.50	-0.1	1,527	-0.01%
2020/12/15	1	134.00	0	0.00	134.00	1	1,779	0.06%
2020/12/14	0	0.00	1	141.50	137.50	-1	1,792	-0.06%
2020/12/11	3	139.67	2	141.00	139.00	1	1,814	0.06%
2020/12/10	2	137.75	3	138.50	140.50	-1	1,834	-0.05%
2020/12/08	1	141.00	0	0.00	141.00	1	1,969	0.05%
2020/12/04	3	136.83	0	0.00	136.50	3	2,034	0.15%
2020/12/02	1	141.50	1	142.00	141.00	0	2,225	0.00%
2020/11/20	3	142.50	0	0.00	145.00	3	2,563	0.12%
2020/11/19	4	148.75	0	0.00	146.00	4	2,644	0.15%
2020/11/17	17	152.94	0	0.00	152.00	17	2,728	0.62%
2020/11/16	3	151.33	0	0.00	151.50	3	2,779	0.11%
2020/11/13	2	145.50	1	145.50	146.00	1	2,840	0.04%
2020/11/12	3	148.17	3	145.67	146.50	0	2,917	0.00%
2020/11/11	26	150.15	4	151.38	149.00	22	2,989	0.74%
2020/11/10	10	155.30	0	0.00	154.50	10	3,029	0.33%
2020/11/09	0	0.00	2	162.00	163.00	-2	3,029	-0.07%
2020/11/06	3	156.50	0	0.00	156.00	3	3,059	0.10%
2020/11/05	3	160.17	1	159.00	158.00	2	3,053	0.07%
2020/11/04	1	156.00	9	160.22	162.00	-8	3,040	-0.26%
2020/11/03	0	0.00	9	157.94	157.00	-9	3,027	-0.30%
2020/10/30	6	155.17	4	154.25	153.00	2	3,055	0.07%
2020/10/29	1	154.00	0	0.00	160.00	1	3,057	0.03%
2020/10/28	4	160.63	2	159.50	158.00	2	3,050	0.07%
2020/10/27	1	162.50	1	163.00	164.50	0	3,030	0.00%
2020/10/26	1	162.50	1	163.50	161.50	0	3,037	0.00%
2020/10/23	2	163.00	2	165.50	163.50	0	3,059	0.00%
2020/10/22	1	162.00	11	162.36	162.00	-10	3,068	-0.33%
2020/10/20	3	161.33	4	163.63	163.50	-1	3,097	-0.03%
2020/10/19	3	156.50	2	157.00	157.00	1	3,139	0.03%
2020/10/16	5	157.20	8	155.94	152.50	-3	3,218	-0.09%
2020/10/15	8	152.50	0	0.00	148.00	8	3,211	0.25%
2020/10/14	1	149.00	0	0.00	151.50	1	3,227	0.03%
2020/10/13	3	150.83	7	151.21	150.00	-4	3,338	-0.12%
2020/10/12	15	147.80	1	146.00	143.00	14	3,373	0.41%
2020/10/08	6	146.08	1	147.00	148.00	5	3,387	0.15%
2020/10/07	0	0.00	1	146.00	146.00	-1	3,424	-0.03%
2020/10/06	11	146.32	1	146.00	146.50	10	3,456	0.29%
2020/10/05	0	0.00	15	142.17	144.00	-15	3,486	-0.43%
2020/09/30	4	132.25	6	137.33	137.50	-2	3,523	-0.06%
2020/09/29	0	0.00	4	135.75	134.50	-4	3,556	-0.11%
2020/09/28	5	136.90	9	135.44	136.50	-4	3,613	-0.11%
2020/09/25	11	139.18	11	132.91	134.50	0	3,657	0.00%
2020/09/24	27	143.57	0	0.00	142.50	27	3,773	0.72%
2020/09/23	0	0.00	2	152.25	152.50	-2	3,743	-0.05%
2020/09/22	3	152.17	25	149.48	149.00	-22	3,771	-0.58%
2020/09/21	7	158.00	0	0.00	157.50	7	3,842	0.18%
2020/09/17	21	164.02	1	164.50	160.50	20	4,106	0.49%
2020/09/16	0	0.00	1	163.00	162.00	-1	4,163	-0.02%
2020/09/15	1	164.00	0	0.00	161.00	1	4,209	0.02%
2020/09/14	20.5	161.51	0	0.00	163.00	20.5	4,241	0.48%
2020/09/11	11	160.32	23	158.39	158.50	-12	4,238	-0.28%
2020/09/10	1	174.00	11	171.18	171.50	-10	4,150	-0.24%
2020/09/09	2	168.00	1	168.00	169.00	1	4,132	0.02%
2020/09/08	7	174.79	8	173.06	170.50	-1	4,129	-0.02%
2020/09/07	28	172.18	20	175.43	170.00	8	4,094	0.20%
2020/09/04	0	0.00	5	170.50	168.50	-5	4,012	-0.12%
2020/09/03	2	175.00	1	174.00	170.00	1	4,002	0.02%
2020/09/02	7	171.21	1	170.50	172.00	6	4,024	0.15%
2020/09/01	0	0.00	5	174.40	176.00	-5	4,122	-0.12%
2020/08/31	3	174.50	5	173.30	170.00	-2	4,196	-0.05%
2020/08/28	3	166.17	1	165.00	165.00	2	4,139	0.05%
2020/08/27	0	0.00	4	158.38	157.00	-4	4,081	-0.10%
2020/08/26	1	159.50	0	0.00	158.50	1	4,098	0.02%
2020/08/25	0	0.00	2	157.75	160.50	-2	4,121	-0.05%
2020/08/24	1	147.50	2	149.25	151.50	-1	4,062	-0.02%
2020/08/21	0	0.00	2	150.00	150.00	-2	4,055	-0.05%
2020/08/20	17	147.44	2	151.00	143.00	15	4,059	0.37%
2020/08/19	10	162.30	12	156.00	158.50	-2	4,083	-0.05%
2020/08/18	3	171.83	2	172.50	169.50	1	4,036	0.02%
2020/08/17	3	171.00	3	174.50	177.00	0	4,178	0.00%
2020/08/14	0	0.00	8	173.38	175.50	-8	4,129	-0.19%
2020/08/12	0	0.00	1	160.00	161.00	-1	4,024	-0.02%
2020/08/11	0	0.00	20	151.50	146.50	-20	3,980	-0.50%
2020/08/10	0	0.00	1	148.00	148.00	-1	4,003	-0.02%
2020/08/06	4	144.88	0	0.00	145.00	4	4,030	0.10%
2020/08/05	0	0.00	2	152.25	152.00	-2	4,042	-0.05%
2020/08/04	20	144.00	7	146.93	149.00	13	4,024	0.32%
2020/08/03	1	140.50	0	0.00	141.50	1	4,033	0.02%
2020/07/31	2	142.50	1	145.00	145.50	1	4,042	0.02%
2020/07/30	1	142.50	0	0.00	142.50	1	4,038	0.02%
2020/07/29	3	136.00	45	133.61	141.50	-42	4,059	-1.03%
2020/07/28	1	135.50	0	0.00	135.00	1	4,050	0.02%
2020/07/27	28	144.00	15	144.93	141.00	13	4,104	0.32%
2020/07/24	33	149.05	12	147.42	144.50	21	4,213	0.50%
2020/07/23	34	147.12	36	149.03	149.50	-2	4,142	-0.05%
2020/07/22	21	139.33	17	144.53	147.50	4	4,026	0.10%
2020/07/21	7	133.57	5	134.00	137.00	2	3,925	0.05%
2020/07/20	9	126.11	4	125.13	126.50	5	3,919	0.13%
2020/07/17	11	135.09	1	134.00	130.00	10	3,894	0.26%
2020/07/16	2	135.25	11	136.36	141.00	-9	3,786	-0.24%
2020/07/15	9.8	129.27	4	131.38	128.50	5.8	3,705	0.16%
2020/07/14	6	132.75	1	131.50	130.50	5	3,736	0.13%
2020/07/13	15	139.87	0	0.00	136.00	15	3,711	0.40%
2020/07/10	1	147.50	0	0.00	145.00	1	3,695	0.03%
2020/07/09	12	149.25	3	143.50	141.50	9	3,670	0.25%
2020/07/08	6	148.25	5	148.20	146.00	1	3,643	0.03%
2020/07/07	12	143.63	3	143.33	139.50	9	3,657	0.25%
2020/07/06	21	146.57	15	148.63	148.50	6	3,629	0.17%
2020/07/03	10	152.40	3	149.67	150.00	7	3,655	0.19%
2020/07/01	3	126.67	3	127.67	130.00	0	3,517	0.00%
2020/06/30	4	128.63	8	129.50	126.00	-4	3,458	-0.12%
2020/06/29	4	126.13	39	124.95	124.50	-35	3,353	-1.04%
2020/06/24	29	120.69	10	121.90	119.00	19	3,228	0.59%
2020/06/23	3	114.83	10	112.45	116.50	-7	3,087	-0.23%
2020/06/22	6	107.50	0	0.00	106.00	6	3,020	0.20%
2020/06/19	12	105.04	33	106.11	106.50	-21	2,961	-0.71%
2020/06/18	12	102.29	10	99.70	103.00	2	2,915	0.07%
2020/06/17	13	99.69	12	97.67	100.50	1	2,894	0.03%
2020/06/16	12	98.23	15	97.44	98.10	-3	2,875	-0.10%
2020/06/15	6	96.05	7	98.69	94.50	-1	2,862	-0.03%
2020/06/12	21	99.66	19	98.33	99.80	2	2,837	0.07%
2020/06/11	21	105.43	9	106.17	103.50	12	2,808	0.43%
2020/06/09	6	102.83	2	102.75	101.50	4	2,752	0.15%
2020/06/08	33	106.08	15	103.70	103.00	18	2,706	0.66%
2020/06/05	10	102.74	60	106.63	109.00	-50	2,569	-1.95%
2020/06/04	52	98.66	3	97.97	99.20	49	2,428	2.02%
2020/06/03	11	95.95	10	96.30	96.50	1	2,379	0.04%
2020/06/02	10	97.00	17	97.96	94.50	-7	2,353	-0.30%
2020/06/01	16	96.23	11	96.69	99.10	5	2,307	0.22%
2020/05/29	2	94.85	1	95.10	96.00	1	2,247	0.04%
2020/05/28	9	94.32	0	0.00	94.00	9	2,204	0.41%
2020/05/27	1	96.40	0	0.00	94.00	1	2,171	0.05%
2020/05/26	3	95.30	10	94.33	94.50	-7	2,093	-0.33%
2020/05/25	0	0.00	5	89.24	89.60	-5	1,988	-0.25%
2020/05/22	15	81.79	13	83.62	81.50	2	1,943	0.10%
2020/05/21	5	75.50	0	0.00	78.90	5	1,707	0.29%
2020/05/20	0	0.00	1	71.90	71.80	-1	1,656	-0.06%
2020/05/18	1	73.10	4	71.73	71.50	-3	1,640	-0.18%
2020/05/15	4	71.60	2	72.00	72.00	2	1,630	0.12%
2020/05/14	6	70.77	0	0.00	69.80	6	1,594	0.38%
2020/05/13	0	0.00	2	72.30	71.80	-2	1,575	-0.13%
2020/05/12	8	71.85	2	71.30	71.60	6	1,551	0.39%
2020/05/11	38	75.54	0	0.00	75.30	38	1,504	2.53%
2020/05/06	0	0.00	1	73.80	74.10	-1	1,443	-0.07%
2020/04/30	26	76.17	9	75.60	75.70	17	1,373	1.24%
2020/04/29	8	74.96	10	75.06	76.70	-2	1,295	-0.15%
2020/04/28	0	0.00	9	70.17	69.80	-9	1,156	-0.78%
2020/04/27	0	0.00	1	70.30	70.00	-1	1,146	-0.09%
2020/04/24	0	0.00	6	70.95	68.90	-6	1,148	-0.52%
2020/04/23	10	69.54	2	69.70	68.80	8	1,135	0.70%
2020/04/22	2	68.20	3	66.07	67.80	-1	1,081	-0.09%
2020/04/21	8	65.74	0	0.00	64.70	8	1,067	0.75%
2020/04/20	2	67.20	2	65.60	67.20	0	1,056	0.00%
2020/04/17	7	69.80	4	71.95	67.00	3	1,049	0.29%
2020/04/16	1	68.80	0	0.00	70.10	1	980	0.10%
2020/04/15	3	69.20	1	69.40	69.60	2	989	0.20%
2020/04/14	2	69.60	2	69.70	70.50	0	966	0.00%
2020/04/13	6	68.43	1	70.10	68.20	5	937	0.53%
2020/04/10	8	69.73	6	70.57	71.20	2	896	0.22%
2020/04/09	0	0.00	8	69.25	66.00	-8	820	-0.98%
2020/04/08	0	0.00	2	69.50	69.70	-2	777	-0.26%
2020/04/07	2	64.80	6	66.38	66.40	-4	692	-0.58%
2020/04/06	2	58.60	16	58.80	60.40	-14	652	-2.14%
2020/03/31	0	0.00	6	57.82	57.10	-6	635	-0.94%
2020/03/30	0	0.00	21	55.90	56.70	-21	625	-3.36%
2020/03/27	0	0.00	5	57.42	54.80	-5	620	-0.81%
2020/03/26	0	0.00	9	56.63	56.70	-9	604	-1.49%
2020/03/25	0	0.00	1	56.20	55.40	-1	599	-0.17%
2020/03/24	0	0.00	3	52.73	53.20	-3	627	-0.48%
2020/03/23	1	50.20	8	49.73	49.90	-7	644	-1.09%
2020/03/20	1	48.70	19	49.44	49.90	-18	638	-2.82%
2020/03/19	8	45.44	1	48.30	45.40	7	631	1.11%
2020/03/18	3	50.15	3	50.47	50.40	0	621	0.00%
2020/03/16	0	0.00	1	52.00	49.05	-1	617	-0.16%
2020/03/13	0	0.00	3	49.32	50.00	-3	605	-0.50%
2020/03/12	0	0.00	2	51.10	51.10	-2	592	-0.34%
2020/03/11	4	52.50	2	53.10	52.80	2	594	0.34%
2020/03/09	2	51.40	2	50.70	50.70	0	589	0.00%
2020/03/06	1	53.60	0	0.00	53.50	1	591	0.17%
2020/03/05	0	0.00	1	55.40	55.00	-1	608	-0.16%
2020/03/04	1	52.90	0	0.00	53.10	1	631	0.16%
2020/02/27	1	56.00	4	55.20	55.20	-3	777	-0.39%
2020/02/21	1	60.30	0	0.00	60.60	1	858	0.12%
2020/02/20	11	60.98	0	0.00	60.50	11	879	1.25%
2020/02/19	12	61.66	0	0.00	61.90	12	941	1.28%
2020/02/18	0	0.00	1	62.10	61.80	-1	1,123	-0.09%
2020/02/17	23	61.93	0	0.00	61.60	23	1,207	1.90%
2020/02/14	3	62.50	0	0.00	62.50	3	1,207	0.25%
2020/02/13	7	61.07	3	60.60	60.70	4	1,212	0.33%
2020/02/12	2	61.80	0	0.00	61.80	2	1,218	0.16%
2020/02/11	8	59.96	1	60.00	60.40	7	1,253	0.56%
2020/02/10	0	0.00	1	59.50	59.20	-1	1,275	-0.08%
2020/02/07	2	58.60	0	0.00	57.60	2	1,312	0.15%
2020/02/06	0	0.00	2	59.30	59.50	-2	1,348	-0.15%
2020/02/04	1	59.00	0	0.00	58.80	1	1,373	0.07%
2020/02/03	1	55.00	3	55.40	56.80	-2	1,382	-0.14%
2020/01/31	3	58.47	0	0.00	58.50	3	1,407	0.21%
2020/01/30	7	60.30	2	60.35	60.30	5	1,437	0.35%
2020/01/20	0	0.00	1	67.20	67.00	-1	1,441	-0.07%
2020/01/17	1	65.40	2	65.60	65.00	-1	1,444	-0.07%
2020/01/16	0	0.00	5	65.52	64.70	-5	1,469	-0.34%
2020/01/15	0	0.00	2	65.10	65.20	-2	1,489	-0.13%
2020/01/14	0	0.00	1	64.10	64.80	-1	1,523	-0.07%
2020/01/08	7	60.79	0	0.00	60.70	7	2,027	0.35%
2019/12/31	2	61.60	2	62.60	62.60	0	2,386	0.00%
2019/12/30	0	0.00	2	62.00	61.60	-2	2,391	-0.08%
2019/12/27	1	63.20	1	62.50	62.50	0	2,396	0.00%
2019/12/25	4	62.45	4	62.30	62.30	0	2,429	0.00%
2019/12/23	2	63.95	0	0.00	63.80	2	2,451	0.08%
2019/12/19	10	63.23	0	0.00	63.50	10	2,483	0.40%
2019/12/18	0	0.00	1	66.10	66.00	-1	2,580	-0.04%
2019/12/13	9	68.74	5	68.20	68.20	4	2,627	0.15%
2019/12/12	12	69.63	8	69.70	68.10	4	2,631	0.15%
2019/12/11	1	68.70	0	0.00	68.10	1	2,630	0.04%
2019/12/10	0	0.00	3	68.70	68.70	-3	2,696	-0.11%
2019/12/09	0	0.00	2	68.30	68.50	-2	2,823	-0.07%
2019/12/06	2	68.65	0	0.00	69.00	2	2,869	0.07%
2019/12/04	2	69.00	2	69.30	69.30	0	2,910	0.00%
2019/12/02	6	68.83	0	0.00	68.80	6	2,946	0.20%
2019/11/29	13	70.82	3	70.50	70.50	10	2,950	0.34%
2019/11/28	2	73.60	2	73.50	73.70	0	2,957	0.00%
2019/11/27	5	74.08	4	74.28	74.20	1	3,026	0.03%
2019/11/26	0	0.00	1	72.20	71.60	-1	3,006	-0.03%
2019/11/25	0	0.00	1	70.60	69.60	-1	3,082	-0.03%
2019/11/22	2	69.20	0	0.00	68.20	2	3,084	0.06%
2019/11/20	3	68.50	7	68.37	68.60	-4	3,108	-0.13%
2019/11/19	4	70.28	2	70.50	70.10	2	3,120	0.06%
2019/11/18	8	70.28	2	70.50	70.90	6	3,140	0.19%
2019/11/15	26	76.37	38	76.57	74.00	-12	3,147	-0.38%
2019/11/14	9	71.01	5	72.36	72.90	4	3,004	0.13%
2019/11/13	0	0.00	2	67.80	67.70	-2	2,985	-0.07%
2019/11/12	1	67.60	0	0.00	68.30	1	3,130	0.03%
2019/11/11	3	68.60	3	67.60	67.60	0	3,195	0.00%
2019/11/08	18	70.44	10	69.96	70.20	8	3,270	0.24%
2019/11/07	0	0.00	2	68.20	70.10	-2	3,279	-0.06%
2019/11/06	14	69.27	12	68.56	67.50	2	3,310	0.06%
2019/11/05	7	67.94	6	67.65	67.50	1	3,279	0.03%
2019/11/04	7	69.56	1	69.10	69.10	6	3,266	0.18%
2019/11/01	1	67.50	1	69.70	70.10	0	3,282	0.00%
2019/10/31	5	69.64	0	0.00	69.00	5	3,283	0.15%
2019/10/30	3	70.77	1	70.50	70.00	2	3,362	0.06%
2019/10/29	7	72.46	2	70.20	70.20	5	3,411	0.15%
2019/10/25	0	0.00	1	75.50	73.60	-1	3,452	-0.03%
2019/10/23	3	76.70	5	76.76	76.30	-2	3,469	-0.06%
2019/10/22	2	75.90	0	0.00	77.00	2	3,459	0.06%
2019/10/21	5	79.28	6	78.60	78.60	-1	3,475	-0.03%
2019/10/18	0	0.00	3	76.80	78.70	-3	3,530	-0.08%
2019/10/17	47	80.26	38	80.10	77.80	9	3,564	0.25%
2019/10/16	11	75.52	67	76.37	77.20	-56	3,355	-1.67%
2019/10/15	27	68.41	17	68.14	70.20	10	3,165	0.32%
2019/10/14	9	64.27	6	63.88	63.90	3	3,056	0.10%
2019/10/09	11	65.15	0	0.00	64.00	11	3,049	0.36%
2019/10/08	5	65.32	12	65.59	64.10	-7	3,034	-0.23%
2019/10/07	51	66.45	17	65.68	67.40	34	2,989	1.14%
2019/10/04	1	61.90	1	61.30	61.30	0	2,897	0.00%
2019/10/01	5	60.00	0	0.00	60.70	5	2,926	0.17%
2019/09/27	5	60.40	4	60.13	59.90	1	2,931	0.03%
2019/09/26	4	62.38	5	61.82	61.90	-1	2,933	-0.03%
2019/09/25	2	63.35	1	63.20	63.20	1	2,936	0.03%
2019/09/24	3	63.77	7	63.27	62.20	-4	2,923	-0.14%
2019/09/23	20	66.62	17	64.80	64.30	3	2,925	0.10%
2019/09/20	6	61.63	1	63.00	65.10	5	2,820	0.18%
2019/09/18	1	61.40	5	59.96	60.30	-4	2,745	-0.15%
2019/09/17	1.1	61.70	1	61.60	61.60	0.1	2,729	0.00%
2019/09/16	12	62.89	16	62.50	61.40	-4	2,718	-0.15%
2019/09/12	9	65.69	10	64.60	64.40	-1	2,691	-0.04%
2019/09/11	14.4	63.63	7	64.09	65.50	7.4	2,620	0.28%
2019/09/10	12	59.43	11	58.76	61.00	1	2,491	0.04%
2019/09/09	2.5	56.94	0	0.00	56.10	2.5	2,438	0.10%
2019/09/06	2	62.35	0	0.00	61.80	2	2,397	0.08%
2019/09/05	1	62.20	1	62.90	62.10	0	2,376	0.00%
2019/09/04	4	62.28	0	0.00	62.00	4	2,349	0.17%
2019/09/03	1	63.80	4	63.20	62.90	-3	2,330	-0.13%
2019/09/02	1	63.00	1	63.30	63.30	0	2,306	0.00%
2019/08/30	13	65.53	7	64.33	62.30	6	2,269	0.26%
2019/08/29	6	62.28	4	62.43	62.30	2	2,172	0.09%
2019/08/28	2	61.50	1	62.50	61.70	1	2,092	0.05%
2019/08/27	4	56.10	0	0.00	57.60	4	1,983	0.20%
2019/08/26	3	56.80	1	58.90	56.20	2	1,949	0.10%
2019/08/23	1	59.00	1	60.30	58.40	0	1,914	0.00%
2019/08/22	1	60.50	2	62.50	60.10	-1	1,893	-0.05%
2019/08/21	3	60.70	11	61.44	61.50	-8	1,850	-0.43%
2019/08/20	4	64.10	9	64.46	61.00	-5	1,806	-0.28%
2019/08/19	1	67.40	3	67.33	65.80	-2	1,733	-0.12%
2019/08/16	11	67.35	11	67.24	67.50	0	1,690	0.00%
2019/08/15	26	66.15	18.2	66.04	65.20	7.8	1,621	0.48%
2019/08/14	3	63.60	9	61.50	64.60	-6	1,470	-0.41%
2019/08/13	6	57.00	9	58.50	58.80	-3	1,397	-0.21%
2019/08/12	1	56.70	5	55.02	55.00	-4	1,310	-0.31%
2019/08/08	0	0.00	15	53.45	52.80	-15	1,262	-1.19%
2019/08/07	1	51.40	0	0.00	50.50	1	1,204	0.08%
2019/08/06	2	48.20	11	50.23	51.30	-9	1,186	-0.76%
2019/08/05	0	0.00	4	51.25	50.10	-4	1,164	-0.34%
2019/08/02	4	50.28	3	49.10	49.10	1	1,133	0.09%
2019/08/01	15	54.11	14	53.72	51.80	1	1,105	0.09%
2019/07/31	5	53.10	11	53.11	53.30	-6	1,011	-0.59%
2019/07/30	6	48.61	34	50.15	51.80	-28	927	-3.02%
2019/07/29	1	47.45	9	47.82	47.15	-8	852	-0.94%
2019/07/26	6	50.38	17	50.54	48.50	-11	831	-1.32%
2019/07/25	4	49.25	29	49.00	49.80	-25	802	-3.11%
2019/07/24	1	50.90	12	51.63	50.70	-11	762	-1.44%
2019/07/23	22	51.55	39	51.82	51.70	-17	744	-2.28%
2019/07/22	20	51.20	30	52.07	53.00	-10	686	-1.46%
2019/07/19	18	47.64	69	47.15	48.50	-51	576	-8.85%
2019/07/18	50	45.68	4	45.95	44.60	46	488	9.41%
2019/07/17	2	45.55	2	44.20	44.20	0	457	0.00%
2019/07/16	1	43.75	1	44.00	44.00	0	429	0.00%
2019/07/15	1	43.85	0	0.00	43.70	1	417	0.24%
2019/07/12	5	45.15	2	44.75	44.75	3	405	0.74%
2019/07/11	2	43.35	1	46.30	46.20	1	393	0.25%
2019/07/10	4	45.93	1	46.25	44.90	3	360	0.83%
2019/07/09	7	41.76	3	43.45	43.05	4	322	1.24%
2019/07/08	9	42.72	4	43.80	43.80	5	288	1.73%
2019/07/05	2	42.15	2	43.15	43.15	0	268	0.00%
2019/07/03	3	38.85	3	39.28	39.90	0	220	0.00%
2019/06/27	1	37.00	1	37.25	37.20	0	156	0.00%
2019/06/10	0	0.00	10	32.08	32.00	-10	122	-8.18%
2019/06/05	0	0.00	1	31.80	31.75	-1	123	-0.81%
2019/06/03	0	0.00	4	31.58	31.60	-4	124	-3.21%
2019/04/17	0.2	33.20	0	0.00	33.10	0.2	150	0.10%
2019/04/16	0	0.00	3	33.30	33.45	-3	154	-1.95%
2019/04/09	0	31.80	0	0.00	31.70	0	144	0.02%
2019/04/01	1	31.40	0	0.00	31.05	1	149	0.67%
2019/02/11	0	0.00	1	31.15	31.50	-1	233	-0.43%
2019/01/29	1	30.70	0	0.00	30.70	1	226	0.44%
2019/01/22	0	0.00	1	30.05	29.80	-1	223	-0.45%
2019/01/10	1	29.65	0	0.00	29.65	1	207	0.48%
2018/11/20	23	26.80	0	0.00	27.15	23	76	30.07%
2018/11/16	31	27.40	0	0.00	26.95	31	72	42.63%
2018/11/15	31	27.50	0	0.00	27.50	31	71	43.48%
2018/11/14	53	27.11	0	0.00	27.40	53	70	75.67%
2018/11/13	102	27.45	0	0.00	27.60	102	66	154.29%	大買/鉅額交易
2018/09/25	34	26.80	0	0.00	26.75	34	60	56.05%
2018/09/20	60	26.54	0	0.00	26.55	60	60	99.65%
2018/09/18	60	26.46	0	0.00	26.60	60	58	102.83%
2018/09/17	51	26.45	0	0.00	26.60	51	57	88.52%
2018/09/10	40	26.00	0	0.00	26.00	40	59	66.71%
2018/09/06	2	26.60	0	0.00	26.75	2	58	3.39%
2018/08/22	60	26.90	0	0.00	26.95	60	53	112.84%
2018/08/21	81	27.10	0	0.00	27.15	81	53	151.71%
2018/08/17	60	27.25	0	0.00	27.10	60	61	98.22%
2018/08/16	83	27.05	0	0.00	27.00	83	59	138.75%
2018/08/15	70	27.40	0	0.00	27.40	70	58	120.58%
2018/08/14	87	27.66	0	0.00	27.80	87	56	154.61%
2018/08/13	84	27.50	0	0.00	27.45	84	54	154.02%
2018/08/10	14	26.92	0	0.00	27.40	14	51	27.35%
2018/08/09	12	26.91	0	0.00	26.90	12	51	23.50%
2018/08/08	11	26.97	0	0.00	27.20	11	51	21.49%
2018/08/07	3	26.93	0	0.00	27.30	3	50	5.92%
2018/08/06	5	26.25	0	0.00	26.30	5	48	10.33%
2018/07/18	10	25.30	0	0.00	25.35	10	42	23.40%
2018/07/17	10	25.00	0	0.00	25.25	10	42	23.38%
2018/07/12	10	24.60	0	0.00	24.35	10	41	23.87%
2018/07/10	10	24.10	0	0.00	24.50	10	41	24.13%
2018/07/06	10	24.75	0	0.00	24.85	10	41	24.16%
2018/07/03	10	24.50	0	0.00	24.60	10	41	23.85%
2018/05/21	5	24.20	0	0.00	24.20	5	58	8.50%
2018/05/18	10	24.30	0	0.00	24.30	10	61	16.25%
2018/05/16	10	24.20	0	0.00	24.40	10	62	15.98%
2018/05/14	10	24.35	0	0.00	24.10	10	64	15.51%
2018/05/11	10	24.30	0	0.00	24.30	10	65	15.28%
2018/05/10	10	24.45	0	0.00	24.25	10	65	15.29%
2018/05/09	10	24.50	0	0.00	24.60	10	66	14.98%
2018/04/09	8	24.30	0	0.00	24.45	8	92	8.66%
2018/04/02	10	24.60	0	0.00	24.60	10	92	10.86%
2018/03/19	10	25.50	0	0.00	25.65	10	76	13.03%
2018/03/08	5	25.30	0	0.00	25.40	5	74	6.75%
2018/03/07	10	25.40	0	0.00	25.15	10	74	13.47%
2018/03/05	10	25.50	0	0.00	25.40	10	75	13.27%
2018/03/02	10	25.45	0	0.00	25.75	10	75	13.26%
2018/02/23	5	25.20	0	0.00	25.25	5	72	6.94%
2018/02/09	10	24.50	0	0.00	25.30	10	67	14.73%
2018/02/08	10	24.20	0	0.00	24.20	10	66	15.05%
2018/02/07	10	24.50	0	0.00	24.40	10	66	14.98%
2018/02/06	10	25.10	0	0.00	24.50	10	66	15.10%
2018/01/22	10	26.65	0	0.00	26.60	10	72	13.84%
2018/01/18	10	26.75	0	0.00	26.75	10	66	15.03%
2018/01/17	10	26.70	0	0.00	26.80	10	67	14.80%
2018/01/16	10	26.65	0	0.00	26.70	10	90	11.10%
2018/01/15	10	26.60	0	0.00	26.65	10	90	11.11%
2018/01/12	10	26.50	0	0.00	26.60	10	87	11.46%
2018/01/11	10	26.65	0	0.00	26.55	10	83	11.97%
2018/01/10	10	26.55	0	0.00	26.80	10	82	12.10%
2018/01/08	10	26.70	0	0.00	26.60	10	79	12.58%