喬山 (1736)-凱基-高美館券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
83.4
漲跌
▲0.1
漲幅
+0.12%
成交量
1,149張
產業
上市運動休閒
297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

喬山 (1736)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0	0.00	8	83.28	83.40	-8	1,137	-0.70%
2024/04/26	1	80.00	1	79.30	82.20	0	1,071	0.00%
2024/04/25	3	80.37	1	80.60	80.60	2	1,014	0.20%
2024/04/24	2	78.85	5	79.26	78.60	-3	945	-0.32%
2024/04/19	2	74.90	0	0.00	74.50	2	897	0.22%
2024/04/18	1	77.00	0	0.00	76.90	1	890	0.11%
2024/04/17	0	0.00	4	78.18	77.80	-4	875	-0.46%
2024/04/16	1	76.00	3	74.90	74.40	-2	861	-0.23%
2024/04/12	1	79.00	0	0.00	80.20	1	802	0.12%
2024/04/11	0	0.00	12	79.32	80.40	-12	753	-1.60%
2024/04/10	25	75.67	28	75.64	75.80	-3	662	-0.45%
2024/04/09	7	76.90	18	76.63	77.10	-11	579	-1.89%
2024/04/02	2	70.35	0	0.00	70.20	2	471	0.42%
2024/03/29	1	71.10	0	0.00	71.00	1	466	0.21%
2024/03/28	0	0.00	1	72.10	71.90	-1	460	-0.22%
2024/03/27	0	0.00	1	70.10	70.40	-1	450	-0.22%
2024/03/25	0	0.00	4	69.13	70.00	-4	446	-0.90%
2024/03/22	5	69.46	0	0.00	68.80	5	444	1.12%
2024/03/18	1	71.80	0	0.00	72.00	1	439	0.23%
2024/03/13	0	0.00	2	72.30	72.10	-2	429	-0.47%
2024/03/11	2	75.70	1	74.00	73.60	1	419	0.24%
2024/03/08	1	72.50	8	73.83	72.80	-7	391	-1.79%
2024/03/07	2	73.10	4	71.97	72.40	-2	365	-0.55%
2024/03/06	2	71.05	0	0.00	71.00	2	338	0.59%
2024/03/05	0	69.50	0	0.00	70.10	0	309	0.01%
2024/02/27	2	65.50	0	0.00	65.30	2	292	0.68%
2024/01/19	1	65.40	0	0.00	65.40	1	384	0.26%
2024/01/17	1	65.10	7	65.70	65.10	-6	394	-1.52%
2024/01/15	0	0.00	3	67.30	67.00	-3	394	-0.76%
2024/01/09	10	69.90	0	0.00	69.40	10	440	2.27%
2024/01/05	0	0.00	1	69.80	70.10	-1	442	-0.23%
2023/12/15	0	0.00	2	69.95	69.90	-2	622	-0.32%
2023/12/14	1	69.10	0	0.00	69.00	1	622	0.16%
2023/12/11	5	69.10	0	0.00	68.30	5	654	0.76%
2023/12/07	1	68.70	0	0.00	68.60	1	662	0.15%
2023/12/06	1	69.40	0	0.00	69.40	1	673	0.15%
2023/12/04	1	70.40	0	0.00	70.30	1	686	0.15%
2023/11/29	1	70.70	0	0.00	70.80	1	717	0.14%
2023/11/27	1	70.50	0	0.00	70.60	1	731	0.14%
2023/11/24	0	0.00	1	71.60	71.50	-1	742	-0.13%
2023/11/21	2	72.40	1	71.70	71.80	1	800	0.12%
2023/11/16	0	0.00	1	71.50	71.50	-1	801	-0.12%
2023/11/15	0	0.00	6	70.45	70.70	-6	796	-0.75%
2023/11/13	5	69.50	1	69.80	69.10	4	798	0.50%
2023/11/08	2.9	70.18	1	71.30	70.20	1.9	800	0.24%
2023/11/07	0	0.00	3	69.80	69.00	-3	796	-0.38%
2023/11/06	0	0.00	8	69.43	69.60	-8	816	-0.98%
2023/11/03	0	0.00	1	68.10	68.10	-1	838	-0.12%
2023/11/02	1	68.10	1	68.10	68.10	0	840	0.00%
2023/10/31	5	66.38	0	0.00	65.90	5	854	0.58%
2023/10/26	1	66.60	0	0.00	66.90	1	880	0.11%
2023/10/25	6	68.95	0	0.00	68.80	6	885	0.68%
2023/10/24	4	68.88	0	0.00	68.80	4	921	0.43%
2023/10/20	3	68.10	0	0.00	68.30	3	959	0.31%
2023/10/19	2	71.20	0	0.00	71.50	2	950	0.21%
2023/10/18	4	71.75	0	0.00	71.90	4	987	0.40%
2023/10/17	3	72.50	0	0.00	72.10	3	1,081	0.28%
2023/10/16	1	73.10	1	73.70	72.70	0	1,154	0.00%
2023/10/13	1	73.20	0	0.00	73.20	1	1,162	0.09%
2023/10/12	5	73.80	4	73.10	74.60	1	1,175	0.09%
2023/10/11	2	76.20	0	0.00	76.60	2	1,151	0.17%
2023/10/06	1	77.60	0	0.00	78.00	1	1,157	0.09%
2023/10/04	0	0.00	1	78.50	78.80	-1	1,228	-0.08%
2023/10/03	0	0.00	1	79.50	79.10	-1	1,244	-0.08%
2023/10/02	0	0.00	3	78.20	78.70	-3	1,303	-0.23%
2023/09/27	2	75.00	0	0.00	74.50	2	1,360	0.15%
2023/09/26	1	75.60	0	0.00	75.30	1	1,364	0.07%
2023/09/25	5	76.54	4	76.28	77.00	1	1,362	0.07%
2023/09/21	1	72.20	0	0.00	72.10	1	1,389	0.07%
2023/09/20	3	74.80	0	0.00	73.20	3	1,387	0.22%
2023/09/15	1	77.90	2	79.85	78.00	-1	1,404	-0.07%
2023/09/14	0	0.00	1	79.00	79.00	-1	1,400	-0.07%
2023/09/13	1	75.50	0	0.00	75.20	1	1,393	0.07%
2023/09/12	0	0.00	1	76.30	76.20	-1	1,392	-0.07%
2023/09/11	3	79.23	3	77.80	77.50	0	1,386	0.00%
2023/09/08	1	77.00	0	0.00	78.70	1	1,374	0.07%
2023/09/04	0	0.00	5	78.92	78.10	-5	1,365	-0.37%
2023/08/30	0	0.00	1	76.40	76.60	-1	1,348	-0.07%
2023/08/25	0	0.00	2	75.75	76.70	-2	1,317	-0.15%
2023/08/24	0	0.00	1	73.60	74.20	-1	1,279	-0.08%
2023/08/22	1	71.30	0	0.00	70.90	1	1,259	0.08%
2023/08/18	1	72.70	0	0.00	71.20	1	1,260	0.08%
2023/08/09	6	76.18	2	77.95	77.20	4	1,258	0.32%
2023/08/08	0	0.00	1	78.20	78.10	-1	1,284	-0.08%
2023/08/04	0	0.00	1	79.00	79.20	-1	1,280	-0.08%
2023/08/02	2	78.35	0	0.00	77.50	2	1,274	0.16%
2023/07/31	0	0.00	6	78.10	77.80	-6	1,252	-0.48%
2023/07/27	6	82.48	7	81.04	80.60	-1	1,222	-0.08%
2023/07/25	1	78.40	13	78.50	78.10	-12	1,150	-1.04%
2023/07/21	2	80.15	3	81.00	80.70	-1	1,119	-0.09%
2023/07/20	7	79.84	9	80.32	79.50	-2	1,081	-0.18%
2023/07/19	2	80.80	5	80.14	78.50	-3	979	-0.31%
2023/07/18	1	77.00	0	0.00	76.80	1	898	0.11%
2023/07/17	0	0.00	3	78.07	78.00	-3	886	-0.34%
2023/07/12	1	79.10	2	78.50	77.20	-1	842	-0.12%
2023/07/11	3.1	76.68	0	0.00	76.20	3.1	787	0.39%
2023/07/10	6	77.88	1.5	78.03	77.90	4.5	765	0.59%
2023/07/07	12	77.59	1	78.40	78.10	11	757	1.45%
2023/07/06	8.5	77.79	3	77.53	78.80	5.5	704	0.78%
2023/07/05	0	0.00	6	73.87	73.60	-6	630	-0.95%
2023/07/04	1	70.80	0	0.00	71.80	1	610	0.16%
2023/06/30	2	72.25	0	0.00	71.80	2	601	0.33%
2023/06/29	0	0.00	30	71.77	73.00	-30	588	-5.10%
2023/06/28	1	68.10	1	69.70	68.80	0	550	0.00%
2023/06/27	2	70.65	3	71.17	70.20	-1	549	-0.18%
2023/06/21	0	0.00	6	70.20	70.30	-6	536	-1.12%
2023/06/20	1	70.30	2	70.20	70.30	-1	530	-0.19%
2023/06/19	1	68.10	1	69.00	69.40	0	520	0.00%
2023/06/16	0	0.00	2	67.50	67.80	-2	511	-0.39%
2023/06/13	2	65.55	0	0.00	65.70	2	523	0.38%
2023/06/12	2	66.40	0	0.00	66.60	2	530	0.38%
2023/06/09	0	0.00	1	68.30	67.80	-1	533	-0.19%
2023/06/08	0	0.00	2	67.60	67.20	-2	533	-0.38%
2023/06/07	0	0.00	1	66.30	66.40	-1	534	-0.19%
2023/06/06	0	0.00	1	64.10	64.50	-1	533	-0.19%
2023/06/02	0	0.00	2	63.10	63.40	-2	539	-0.37%
2023/05/31	0	0.00	2	61.70	61.40	-2	549	-0.36%
2023/05/30	0	0.00	1	61.60	61.30	-1	551	-0.18%
2023/05/26	1	60.60	0	0.00	60.60	1	564	0.18%
2023/05/25	2	60.45	0	0.00	60.80	2	570	0.35%
2023/05/19	1	61.20	0	0.00	61.90	1	592	0.17%
2023/05/17	0	0.00	1	62.70	62.60	-1	610	-0.16%
2023/05/16	0	0.00	2	61.20	61.20	-2	612	-0.33%
2023/05/15	3	58.23	0	0.00	57.90	3	602	0.50%
2023/05/12	2	63.90	1	63.10	56.70	1	598	0.17%
2023/05/11	2	63.90	1	63.10	63.00	1	596	0.17%
2023/05/09	2	64.50	0	0.00	64.60	2	603	0.33%
2023/04/21	1	65.90	0	0.00	65.80	1	883	0.11%
2023/04/19	1	67.60	0	0.00	67.60	1	1,067	0.09%
2023/04/14	0	0.00	2	69.40	68.80	-2	1,252	-0.16%
2023/04/12	3	69.10	0	0.00	69.30	3	1,256	0.24%
2023/04/11	0	0.00	2	69.10	69.10	-2	1,248	-0.16%
2023/04/10	2	67.20	2	68.15	67.90	0	1,246	0.00%
2023/04/07	0	0.00	7	67.11	67.00	-7	1,245	-0.56%
2023/03/22	0	0.00	3	67.30	66.90	-3	1,469	-0.20%
2023/03/21	0	0.00	5	66.76	66.90	-5	1,525	-0.33%
2023/03/20	1	66.10	1	66.80	66.30	0	1,562	0.00%
2023/03/17	0	0.00	1	65.70	65.60	-1	1,585	-0.06%
2023/03/16	1	64.30	0	0.00	64.10	1	1,661	0.06%
2023/03/15	0	0.00	1	67.30	66.40	-1	1,760	-0.06%
2023/03/14	6	64.20	0	0.00	64.30	6	1,894	0.32%
2023/03/13	1	65.20	0	0.00	65.10	1	2,045	0.05%
2023/03/10	1	66.20	3	66.10	65.70	-2	2,056	-0.10%
2023/03/09	1	68.10	0	0.00	67.60	1	2,059	0.05%
2023/03/03	0	0.00	2	69.00	68.20	-2	2,156	-0.09%
2023/03/02	0	0.00	2	69.30	68.80	-2	2,217	-0.09%
2023/03/01	2	69.00	0	0.00	68.80	2	2,376	0.08%
2023/02/22	6	69.67	0	0.00	69.80	6	2,840	0.21%
2023/02/21	1	69.60	0	0.00	69.70	1	2,851	0.04%
2023/02/20	1	70.30	0	0.00	70.10	1	2,861	0.03%
2023/02/16	0	0.00	1	71.80	72.00	-1	2,942	-0.03%
2023/02/15	0	0.00	1	71.20	71.00	-1	2,966	-0.03%
2023/02/10	4	69.23	0	0.00	69.00	4	3,011	0.13%
2023/02/09	9	69.94	2	69.65	69.60	7	3,008	0.23%
2023/02/06	1	74.30	1	74.70	74.10	0	3,052	0.00%
2023/02/02	0	0.00	5	74.00	73.10	-5	3,062	-0.16%
2023/02/01	1	72.80	3	73.77	73.50	-2	3,061	-0.07%
2023/01/31	0	0.00	4	72.25	71.80	-4	3,076	-0.13%
2023/01/17	4	70.55	2	70.95	70.70	2	3,050	0.07%
2023/01/16	1	71.10	3	71.00	71.40	-2	3,035	-0.07%
2023/01/13	2	68.90	2	70.15	68.80	0	3,005	0.00%
2023/01/12	1	69.10	0	0.00	69.00	1	3,009	0.03%
2023/01/11	7	69.56	0	0.00	69.90	7	3,035	0.23%
2023/01/10	12	73.25	5	74.40	69.90	7	3,025	0.23%
2023/01/09	2	76.00	5	76.78	76.50	-3	2,902	-0.10%
2023/01/06	3	74.70	5	75.66	75.70	-2	2,896	-0.07%
2023/01/05	11	74.26	11	75.91	75.00	0	2,881	0.00%
2023/01/04	1	68.50	1	70.40	72.10	0	2,792	0.00%
2023/01/03	3	68.93	1	69.60	69.10	2	2,790	0.07%
2022/12/30	5	69.90	0	0.00	69.50	5	2,838	0.18%
2022/12/29	2	69.15	3	70.00	69.50	-1	2,879	-0.03%
2022/12/28	3	71.27	0	0.00	70.00	3	2,957	0.10%
2022/12/27	0	0.00	1	73.00	72.40	-1	3,071	-0.03%
2022/12/26	2	73.20	0	0.00	73.50	2	3,153	0.06%
2022/12/23	2	72.60	2	72.90	73.90	0	3,185	0.00%
2022/12/22	3	75.47	0	0.00	75.40	3	3,261	0.09%
2022/12/21	2	74.85	0	0.00	74.90	2	3,407	0.06%
2022/12/20	3	77.63	0	0.00	75.70	3	3,485	0.09%
2022/12/19	4	80.65	5.1	81.63	79.20	-1.1	3,490	-0.03%
2022/12/16	3	80.10	4	79.98	79.00	-1	3,437	-0.03%
2022/12/14	5	78.20	0	0.00	78.80	5	3,447	0.15%
2022/12/13	4.1	78.68	1	80.10	78.00	3.1	3,483	0.09%
2022/12/12	2	81.10	2	81.90	80.40	0	3,501	0.00%
2022/12/09	3	81.40	0	0.00	81.00	3	3,510	0.09%
2022/12/08	5	81.10	1	83.60	81.30	4	3,542	0.11%
2022/12/07	3	82.50	2	82.40	83.10	1	3,526	0.03%
2022/12/06	9	84.84	6	85.18	84.80	3	3,554	0.08%
2022/12/05	7	79.16	26.6	83.26	85.10	-19.6	3,547	-0.55%
2022/12/01	3	77.00	0	0.00	76.50	3	3,530	0.08%
2022/11/29	2	75.60	1	76.40	76.00	1	3,536	0.03%
2022/11/28	1	76.70	1	76.40	76.00	0	3,534	0.00%
2022/11/25	9	75.89	2	75.20	75.20	7	3,499	0.20%
2022/11/24	6	75.23	12	76.19	76.90	-6	3,460	-0.17%
2022/11/23	9	77.72	8	78.05	78.00	1	3,389	0.03%
2022/11/22	1	73.30	8	76.38	77.90	-7	3,232	-0.22%
2022/11/21	7	70.94	8.1	71.34	73.40	-1.1	2,976	-0.04%
2022/11/18	5	66.08	5	66.60	66.80	0	2,863	0.00%
2022/11/17	2.1	64.29	0	0.00	64.00	2.1	2,772	0.07%
2022/11/16	6	64.27	2	64.70	64.20	4	2,754	0.15%
2022/11/15	6	65.37	2	64.50	64.10	4	2,733	0.15%
2022/11/14	1	64.50	2	66.40	67.70	-1	2,695	-0.04%
2022/11/11	2	64.60	2	64.75	63.80	0	2,639	0.00%
2022/11/10	4	64.00	4	64.13	64.30	0	2,604	0.00%
2022/11/08	24	66.38	23	65.58	65.60	1	2,553	0.04%
2022/11/07	0	0.00	3	67.80	67.10	-3	2,525	-0.12%
2022/11/04	3	66.90	3	67.40	67.90	0	2,512	0.00%
2022/11/03	4	68.78	2	68.75	69.20	2	2,468	0.08%
2022/11/02	2	72.05	1	71.90	72.00	1	2,418	0.04%
2022/11/01	1	73.00	0	0.00	72.90	1	2,405	0.04%
2022/10/31	15	72.03	15	72.23	72.30	0	2,391	0.00%
2022/10/28	14	75.28	0	0.00	73.20	14	2,353	0.59%
2022/10/27	1	77.30	8	75.54	77.80	-7	2,321	-0.30%
2022/10/25	1	72.80	0	0.00	73.00	1	2,260	0.04%
2022/10/21	2	74.00	4	76.03	74.50	-2	2,224	-0.09%
2022/10/20	0	0.00	1	75.20	75.40	-1	2,212	-0.05%
2022/10/19	4	78.00	2	79.40	77.30	2	2,186	0.09%
2022/10/18	1	77.00	0	0.00	77.30	1	2,148	0.05%
2022/10/14	4	76.50	4	77.38	76.10	0	2,096	0.00%
2022/10/07	2	78.30	2	78.50	76.40	0	1,960	0.00%
2022/10/06	2	80.30	19	81.43	79.00	-17	1,904	-0.89%
2022/10/05	26	81.15	14	80.79	81.40	12	1,853	0.65%
2022/10/04	11	79.86	15	79.97	80.80	-4	1,768	-0.23%
2022/10/03	6	76.10	15	76.71	77.00	-9	1,638	-0.55%
2022/09/30	6	72.88	5	73.78	74.00	1	1,548	0.06%
2022/09/29	3	74.23	12	76.28	74.10	-9	1,511	-0.60%
2022/09/28	14	74.73	20	75.80	72.80	-6	1,416	-0.42%
2022/09/27	6	76.82	16	76.76	78.60	-10	1,260	-0.79%
2022/09/26	10	73.44	2	72.10	72.50	8	1,164	0.69%
2022/09/23	2	72.70	2	74.40	72.50	0	1,124	0.00%
2022/09/22	0	0.00	1	72.40	74.40	-1	1,093	-0.09%
2022/09/21	7	74.70	2	74.50	74.40	5	1,053	0.47%
2022/09/20	2	73.95	4	75.63	74.50	-2	1,032	-0.19%
2022/09/19	8	75.74	5	76.94	74.30	3	982	0.31%
2022/09/16	1	74.80	2	76.15	74.60	-1	907	-0.11%
2022/09/14	1	75.00	2	74.50	74.50	-1	799	-0.13%
2022/09/13	9	74.14	6	73.90	74.80	3	736	0.41%
2022/09/12	1	69.20	14	70.46	73.20	-13	594	-2.19%
2022/09/08	5	65.60	11.3	66.53	67.10	-6.3	455	-1.38%
2022/09/07	1	59.60	6	61.23	61.00	-5	327	-1.53%
2022/09/06	6	60.87	0	0.00	59.30	6	297	2.02%
2022/09/05	3	61.07	17	60.88	60.00	-14	279	-5.01%
2022/09/02	2	57.30	0	0.00	58.30	2	245	0.81%
2022/08/25	4	56.20	0	0.00	54.50	4	197	2.03%
2022/08/10	0	0.00	5	55.60	55.40	-5	161	-3.10%
2022/08/09	1	55.40	0	0.00	55.70	1	157	0.63%
2022/07/29	0	0.00	1	55.90	55.90	-1	177	-0.56%
2022/07/27	1	56.40	0	0.00	56.60	1	184	0.54%
2022/07/26	0	0.00	1	56.00	55.80	-1	191	-0.52%
2022/07/25	1	56.70	5	56.70	56.90	-4	203	-1.96%
2022/07/13	0	0.00	5	52.70	52.60	-5	247	-2.02%
2022/07/12	5	50.90	0	0.00	51.00	5	246	2.03%
2022/07/06	5	55.20	0	0.00	54.30	5	241	2.07%
2022/07/05	0	0.00	7	56.87	55.80	-7	240	-2.92%
2022/07/01	2	53.50	0	0.00	53.70	2	235	0.85%
2022/06/27	0	0.00	5	56.90	57.00	-5	232	-2.15%
2022/06/06	0	0.00	2	53.80	54.10	-2	237	-0.84%
2022/05/13	0	0.00	1	52.90	52.50	-1	271	-0.37%
2022/05/12	5	51.90	0	0.00	50.20	5	272	1.84%
2022/05/11	11	52.46	0	0.00	52.50	11	269	4.08%
2022/05/09	0	0.00	1	54.40	54.50	-1	277	-0.36%
2022/05/04	2	59.40	0	0.00	58.50	2	273	0.73%
2022/05/03	0	0.00	9.4	59.57	58.90	-9.4	272	-3.45%
2022/04/29	0	0.00	7	59.30	58.10	-7	267	-2.61%
2022/04/26	10	57.10	0	0.00	58.20	10	246	4.06%
2022/04/19	1	53.70	1	55.30	55.50	0	231	0.00%
2022/03/18	0	0.00	1	53.80	53.50	-1	287	-0.35%
2022/03/17	0	0.00	1	52.80	53.00	-1	289	-0.35%
2022/03/16	2	51.05	0	0.00	51.00	2	287	0.69%
2022/02/16	1	58.00	1	57.60	57.70	0	335	0.00%
2022/02/14	2	56.90	0	0.00	57.90	2	340	0.59%
2022/02/11	0	0.00	1	58.10	58.10	-1	358	-0.28%
2022/02/07	1	53.10	0	0.00	53.80	1	365	0.27%
2022/01/25	6	53.42	0	0.00	53.20	6	368	1.63%
2022/01/20	5	55.20	0	0.00	55.30	5	370	1.35%
2022/01/18	1.2	56.41	0	0.00	56.30	1.2	369	0.31%
2022/01/11	3	58.93	0	0.00	58.10	3	383	0.78%
2022/01/10	0	0.00	1	58.60	59.90	-1	375	-0.27%
2022/01/06	0	0.00	5	59.46	57.90	-5	369	-1.35%
2022/01/03	0	0.00	2	56.40	56.70	-2	396	-0.50%
2021/12/28	1	56.80	0	0.00	57.00	1	462	0.22%
2021/12/27	0	0.00	1	57.30	57.10	-1	486	-0.21%
2021/12/24	3	56.20	0	0.00	56.20	3	491	0.61%
2021/12/22	2	57.00	0	0.00	56.80	2	501	0.40%
2021/12/21	0	0.00	1	56.30	56.60	-1	502	-0.20%
2021/12/20	1	55.60	0	0.00	55.60	1	501	0.20%
2021/12/17	0	0.00	1	56.60	56.90	-1	499	-0.20%
2021/12/15	6	55.27	0	0.00	55.10	6	499	1.20%
2021/12/14	1	55.90	0	0.00	55.20	1	498	0.20%
2021/12/02	2	57.80	0	0.00	57.80	2	496	0.40%
2021/11/29	5	57.20	0	0.00	57.10	5	506	0.99%
2021/11/26	0.2	58.40	0	0.00	58.00	0.2	508	0.03%
2021/11/25	1	58.80	0	0.00	59.00	1	506	0.20%
2021/11/23	0	0.00	20	59.11	59.20	-20	509	-3.93%
2021/11/22	0	0.00	1	60.50	60.00	-1	506	-0.20%
2021/11/19	5	60.50	0	0.00	60.30	5	506	0.99%
2021/11/18	20	61.20	0	0.00	61.30	20	504	3.96%
2021/11/15	0	0.00	2	60.70	62.70	-2	509	-0.39%
2021/11/11	0	0.00	2	60.05	59.80	-2	533	-0.37%
2021/11/10	2	59.20	4	59.93	59.90	-2	553	-0.36%
2021/11/05	1	59.90	0	0.00	59.60	1	542	0.18%
2021/11/02	1	58.60	0	0.00	58.00	1	625	0.16%
2021/10/28	0	0.00	2	58.40	58.60	-2	781	-0.26%
2021/10/27	0	57.80	0	0.00	57.70	0	781	0.00%
2021/10/21	1	57.20	0	0.00	57.40	1	783	0.13%
2021/10/19	0	0.00	1	59.00	59.10	-1	779	-0.13%
2021/10/18	1	56.30	1	57.50	57.60	0	776	0.00%
2021/10/15	0	0.00	5	55.90	56.30	-5	781	-0.64%
2021/10/13	0	0.00	6	55.55	55.40	-6	810	-0.74%
2021/10/12	1	53.50	0	0.00	54.00	1	802	0.12%
2021/10/08	10	55.30	0	0.00	55.10	10	793	1.26%
2021/10/07	2	56.00	0	0.00	55.90	2	781	0.26%
2021/10/06	1	55.00	0	0.00	54.50	1	765	0.13%
2021/10/05	2.1	57.11	0	0.00	57.00	2.1	744	0.28%
2021/10/04	8.6	61.87	0	0.00	58.60	8.6	732	1.18%
2021/10/01	2.6	64.12	0	0.00	64.20	2.6	714	0.36%
2021/09/28	1	66.70	1	66.70	66.70	0	731	0.00%
2021/09/17	0	0.00	2	66.95	67.90	-2	824	-0.24%
2021/09/13	3	67.70	2	67.40	67.40	1	943	0.11%
2021/09/10	1	67.80	0	0.00	68.00	1	945	0.11%
2021/09/09	1	66.90	1	67.60	67.60	0	945	0.00%
2021/09/08	4	67.50	2	66.50	66.50	2	950	0.21%
2021/09/07	0.1	69.00	1	69.00	68.40	-0.9	949	-0.10%
2021/09/03	0	0.00	2	72.15	72.00	-2	948	-0.21%
2021/09/02	3	69.87	0	0.00	69.70	3	942	0.32%
2021/09/01	0	0.00	4	69.63	69.60	-4	950	-0.42%
2021/08/31	1	67.90	0	0.00	68.60	1	959	0.10%
2021/08/30	1	68.00	0	0.00	68.70	1	959	0.10%
2021/08/26	3	66.03	0	0.00	65.90	3	959	0.31%
2021/08/20	1	63.80	0	0.00	63.90	1	974	0.10%
2021/08/18	0	0.00	1	66.60	67.80	-1	966	-0.10%
2021/08/17	1	66.20	0	0.00	64.10	1	972	0.10%
2021/08/16	5	68.48	4	69.00	68.00	1	953	0.10%
2021/08/13	0	0.00	1	73.30	72.80	-1	944	-0.11%
2021/08/12	0	0.00	1	73.30	73.40	-1	942	-0.11%
2021/08/11	0.5	74.40	0	0.00	73.90	0.5	939	0.05%
2021/08/05	3	82.47	3	83.73	83.10	0	938	0.00%
2021/08/04	0	0.00	4	81.85	83.00	-4	905	-0.44%
2021/08/03	0.2	75.60	0	0.00	75.50	0.2	859	0.02%
2021/07/22	0	0.00	5	77.20	76.70	-5	935	-0.53%
2021/07/21	1	76.10	3	76.07	76.70	-2	940	-0.21%
2021/07/20	8.2	76.17	0	0.00	75.10	8.2	938	0.87%
2021/07/19	1	77.90	0	0.00	78.00	1	925	0.11%
2021/07/16	1	80.10	0	0.00	80.00	1	930	0.11%
2021/07/14	5	80.80	0	0.00	80.20	5	938	0.53%
2021/07/13	0.1	83.00	0	0.00	82.10	0.1	939	0.01%
2021/07/12	1	82.00	0	0.00	82.30	1	950	0.11%
2021/07/08	3	83.73	2	82.50	82.40	1	969	0.10%
2021/07/05	1	84.00	0	0.00	84.00	1	1,038	0.10%
2021/07/02	0	0.00	10	86.00	85.40	-10	1,031	-0.97%
2021/07/01	0.1	83.40	0	0.00	83.10	0.1	1,029	0.01%
2021/06/30	10	84.90	7	86.94	84.30	3	1,035	0.29%
2021/06/29	5	85.80	0	0.00	85.30	5	1,022	0.49%
2021/06/28	1.1	87.63	0	0.00	86.90	1.1	1,034	0.11%
2021/06/25	0	0.00	4	87.58	85.50	-4	1,008	-0.40%
2021/06/24	0	0.00	1	83.80	84.00	-1	955	-0.10%
2021/06/23	0	0.00	5	79.00	80.00	-5	929	-0.54%
2021/06/22	0	0.00	3	78.53	78.00	-3	933	-0.32%
2021/06/21	5	77.90	0	0.00	77.80	5	934	0.53%
2021/06/08	4	76.90	4	77.60	77.20	0	1,043	0.00%
2021/05/25	0	0.00	15	81.30	80.00	-15	1,129	-1.33%
2021/05/18	0	0.00	2	72.60	73.80	-2	1,157	-0.17%
2021/05/13	1	80.50	1	75.20	75.50	0	1,157	0.00%
2021/05/12	7	79.93	13	78.72	76.20	-6	1,127	-0.53%
2021/05/11	7	75.81	3	78.10	73.90	4	1,079	0.37%
2021/05/10	0	0.00	3	80.90	80.50	-3	1,103	-0.27%
2021/05/07	6	79.07	0	0.00	78.90	6	1,119	0.54%
2021/05/06	10	79.85	3	80.20	79.70	7	1,122	0.62%
2021/05/04	6	80.52	5	81.30	81.20	1	1,108	0.09%
2021/04/29	2	83.50	0	0.00	83.50	2	1,105	0.18%
2021/04/28	5	83.60	0	0.00	84.00	5	1,132	0.44%
2021/04/26	0	0.00	5	84.50	84.60	-5	1,192	-0.42%
2021/04/22	5	82.40	0.1	83.90	82.40	5	1,292	0.38%
2021/04/19	0	0.00	1	85.20	85.80	-1	1,374	-0.07%
2021/04/16	2	84.80	1	85.40	85.20	1	1,398	0.07%
2021/04/15	3	85.63	0	0.00	85.50	3	1,467	0.20%
2021/04/14	1	86.30	0	0.00	85.90	1	1,565	0.06%
2021/04/13	1	87.90	0	0.00	87.30	1	1,696	0.06%
2021/04/12	9	90.44	3	90.27	90.40	6	1,714	0.35%
2021/04/09	2	89.00	6	89.50	88.60	-4	1,710	-0.23%
2021/04/08	0	0.00	1	87.50	88.30	-1	1,705	-0.06%
2021/04/01	1	85.70	1	86.00	86.70	0	1,753	0.00%
2021/03/30	1	86.60	0	0.00	86.90	1	1,829	0.05%
2021/03/26	1	87.00	0	0.00	87.00	1	2,025	0.05%
2021/03/25	6	87.10	1	86.90	86.90	5	2,111	0.24%
2021/03/24	1	87.60	0	0.00	87.90	1	2,181	0.05%
2021/03/23	2	87.70	1	88.10	87.60	1	2,281	0.04%
2021/03/22	0	0.00	1	87.40	88.50	-1	2,338	-0.04%
2021/03/19	7	90.36	2	89.50	89.40	5	2,353	0.21%
2021/03/18	1	92.90	8	91.90	91.90	-7	2,361	-0.30%
2021/03/17	2	94.10	2	92.65	92.30	0	2,398	0.00%
2021/03/16	2	91.90	2	91.35	91.70	0	2,404	0.00%
2021/03/15	0	0.00	1	90.50	90.30	-1	2,476	-0.04%
2021/03/12	1	89.90	6	90.22	89.70	-5	2,520	-0.20%
2021/03/11	2	89.30	10	88.88	88.90	-8	2,517	-0.32%
2021/03/10	0	0.00	8	87.54	87.10	-8	2,526	-0.32%
2021/03/09	2	87.45	0	0.00	86.50	2	2,557	0.08%
2021/03/08	2	85.00	10	84.30	84.50	-8	2,585	-0.31%
2021/03/04	5	86.00	0	0.00	86.20	5	2,618	0.19%
2021/03/03	5	87.70	4	88.40	87.90	1	2,619	0.04%
2021/02/26	2	89.00	1	88.80	89.70	1	2,671	0.04%
2021/02/24	1	89.80	0	0.00	89.50	1	2,709	0.04%
2021/02/23	1	91.40	1.1	90.97	90.90	-0.1	2,731	0.00%
2021/02/22	4	88.75	3	89.80	88.80	1	2,751	0.04%
2021/02/19	0	0.00	7	89.70	89.90	-7	2,881	-0.24%
2021/02/18	5	89.22	13	90.48	90.20	-8	2,936	-0.27%
2021/02/17	6	89.20	7	88.66	88.80	-1	2,987	-0.03%
2021/02/05	0	0.00	1	86.00	85.30	-1	3,036	-0.03%
2021/02/03	1	86.00	0	0.00	85.00	1	3,604	0.03%
2021/02/02	1	85.30	0	0.00	85.80	1	3,824	0.03%
2021/02/01	0	0.00	3	85.30	85.70	-3	3,849	-0.08%
2021/01/29	2	83.80	1	82.50	81.90	1	3,818	0.03%
2021/01/28	5	83.42	5	84.22	84.30	0	3,803	0.00%
2021/01/27	0	83.80	0	0.00	83.60	0	3,802	0.00%
2021/01/26	1	84.00	0	0.00	83.20	1	3,805	0.03%
2021/01/25	1	84.00	0	0.00	84.30	1	3,807	0.03%
2021/01/21	3	85.23	2	84.80	85.40	1	3,814	0.03%
2021/01/20	8	81.86	1	81.50	82.80	7	3,786	0.18%
2021/01/19	1	85.00	5.5	85.86	85.50	-4.5	3,739	-0.12%
2021/01/18	16	85.56	3	83.33	86.90	13	3,743	0.35%
2021/01/15	19	87.42	1	88.60	86.00	18	3,726	0.48%
2021/01/14	14	91.67	0	0.00	91.60	14	3,660	0.38%
2021/01/12	2	93.80	0	0.00	93.70	2	3,586	0.06%
2021/01/11	5	96.52	0	0.00	96.10	5	3,552	0.14%
2021/01/08	2	97.45	1	96.70	96.60	1	3,527	0.03%
2021/01/07	1	99.20	2	99.50	100.50	-1	3,448	-0.03%
2021/01/06	4.1	97.78	4	97.33	96.90	0.1	3,350	0.00%
2021/01/05	1	93.20	9	93.03	93.00	-8	3,210	-0.25%
2021/01/04	7	91.27	1	91.60	91.80	6	3,181	0.19%
2020/12/31	1	93.00	8	92.99	92.60	-7	3,179	-0.22%
2020/12/29	2	88.55	0	0.00	89.20	2	3,212	0.06%
2020/12/25	8	92.30	14	93.49	92.60	-6	3,181	-0.19%
2020/12/24	15	93.31	0	0.00	92.50	15	3,156	0.48%
2020/12/23	2	94.00	19	96.31	96.90	-17	3,096	-0.55%
2020/12/22	28	96.90	15	99.80	93.50	13	3,043	0.43%
2020/12/21	3	99.23	2	97.60	98.50	1	2,901	0.03%
2020/12/18	13	96.37	17	96.94	97.70	-4	2,817	-0.14%
2020/12/17	16	94.06	11	94.20	93.80	5	2,765	0.18%
2020/12/16	1	92.30	8.5	91.75	92.30	-7.5	2,689	-0.28%
2020/12/15	9	89.91	2	88.60	90.00	7	2,632	0.27%
2020/12/14	1	88.80	1	89.50	89.20	0	2,613	0.00%
2020/12/11	3	89.17	0	0.00	88.00	3	2,602	0.12%
2020/12/10	1	89.40	3	88.70	90.50	-2	2,576	-0.08%
2020/12/09	14	90.04	26	88.84	88.60	-12	2,547	-0.47%
2020/12/08	14	85.99	2	85.50	85.50	12	2,480	0.48%
2020/12/07	1	84.40	1	84.10	83.80	0	2,444	0.00%
2020/12/04	0	0.00	3	85.30	84.80	-3	2,445	-0.12%
2020/12/03	1	83.00	6	84.38	85.00	-5	2,440	-0.20%
2020/12/02	7	84.54	8	84.80	85.20	-1	2,408	-0.04%
2020/12/01	1	81.60	1	81.40	83.00	0	2,371	0.00%
2020/11/30	2	82.95	2	82.65	82.20	0	2,378	0.00%
2020/11/26	1	82.30	1	82.00	81.70	0	2,461	0.00%
2020/11/25	1	81.90	1	82.80	81.40	0	2,574	0.00%
2020/11/23	3	81.03	1	80.30	80.50	2	2,574	0.08%
2020/11/20	3	80.47	0	0.00	80.50	3	2,553	0.12%
2020/11/19	2	80.55	1	81.30	81.00	1	2,587	0.04%
2020/11/18	62	83.50	66	81.39	80.70	-4	2,630	-0.15%
2020/11/17	6	81.43	2	80.20	81.40	4	2,504	0.16%
2020/11/16	0	0.00	7	80.17	80.70	-7	2,503	-0.28%
2020/11/13	2	80.70	1	80.20	80.40	1	2,474	0.04%
2020/11/12	9	79.64	5	81.20	79.60	4	2,459	0.16%
2020/11/11	30	77.37	34	78.21	79.70	-4	2,314	-0.17%
2020/11/10	14	73.59	25	74.21	74.40	-11	1,976	-0.56%
2020/11/09	2	68.00	2	70.05	67.80	0	1,839	0.00%
2020/11/05	1	67.30	0	0.00	67.20	1	1,821	0.05%
2020/11/04	0	0.00	2	68.30	67.10	-2	1,822	-0.11%
2020/11/03	2	67.20	0	0.00	67.50	2	1,822	0.11%
2020/11/02	3	65.33	2.2	65.28	66.00	0.8	1,826	0.04%
2020/10/30	3	67.10	2	66.25	65.80	1	1,829	0.05%
2020/10/29	1	68.30	3	66.97	67.00	-2	1,852	-0.11%
2020/10/28	1	69.00	3	69.03	68.90	-2	1,845	-0.11%
2020/10/27	1	69.10	2	70.00	69.90	-1	1,854	-0.05%
2020/10/26	1	71.20	0	0.00	70.30	1	1,900	0.05%
2020/10/23	1	68.90	2	69.65	71.20	-1	1,913	-0.05%
2020/10/22	1	68.70	0	0.00	68.50	1	1,895	0.05%
2020/10/15	1	69.40	0	0.00	69.40	1	1,930	0.05%
2020/10/12	0	0.00	1	71.10	70.80	-1	1,954	-0.05%
2020/10/08	1	71.00	0	0.00	70.50	1	1,951	0.05%
2020/10/07	0	0.00	1	71.70	71.00	-1	1,941	-0.05%
2020/10/06	1	70.80	1	70.90	71.30	0	1,944	0.00%
2020/10/05	12	69.23	14	68.91	69.20	-2	1,935	-0.10%
2020/09/29	0	0.00	1	66.50	66.70	-1	1,969	-0.05%
2020/09/28	0	0.00	4	64.40	64.80	-4	1,979	-0.20%
2020/09/25	2	62.85	0	0.00	62.50	2	1,983	0.10%
2020/09/24	1	65.30	0	0.00	65.20	1	1,970	0.05%
2020/09/23	0	0.00	1	66.10	66.30	-1	1,966	-0.05%
2020/09/22	1	66.80	0	0.00	66.70	1	1,966	0.05%
2020/09/21	2	69.35	0	0.00	68.50	2	1,964	0.10%
2020/09/18	0	0.00	1	68.40	68.90	-1	1,958	-0.05%
2020/09/17	0	0.00	1	68.10	68.10	-1	1,970	-0.05%
2020/09/14	0	0.00	1	68.40	68.80	-1	1,983	-0.05%
2020/09/11	1	69.00	0	0.00	68.20	1	2,010	0.05%
2020/09/10	1	70.30	2	70.40	70.30	-1	1,992	-0.05%
2020/09/09	1	70.70	2	71.00	71.20	-1	1,996	-0.05%
2020/09/08	4	72.48	2	71.65	71.40	2	2,004	0.10%
2020/09/04	1	72.30	0	0.00	72.50	1	2,058	0.05%
2020/09/03	1	72.60	0	0.00	73.00	1	2,082	0.05%
2020/09/02	7	73.36	1	73.60	73.20	6	2,091	0.29%
2020/09/01	6	75.68	12	74.68	74.10	-6	2,108	-0.28%
2020/08/31	10	75.46	6	75.70	76.90	4	2,072	0.19%
2020/08/28	2	73.55	17	73.31	72.40	-15	2,031	-0.74%
2020/08/27	0	0.00	1	72.70	72.20	-1	2,016	-0.05%
2020/08/26	15	72.00	0	0.00	72.30	15	2,017	0.74%
2020/08/25	8	74.74	5	73.78	72.70	3	2,054	0.15%
2020/08/24	12	73.19	25	72.94	73.50	-13	2,043	-0.64%
2020/08/20	1	68.40	0	0.00	66.50	1	2,146	0.05%
2020/08/18	2	72.75	8	72.59	72.90	-6	2,246	-0.27%
2020/08/17	5	71.06	5	72.16	71.40	0	2,241	0.00%
2020/08/14	4	72.18	0	0.00	69.30	4	2,225	0.18%
2020/08/13	0	0.00	8	70.20	70.80	-8	2,236	-0.36%
2020/08/12	1	66.90	0	0.00	67.10	1	2,205	0.05%
2020/08/10	1	67.90	1	67.70	67.30	0	2,272	0.00%
2020/08/07	1	67.90	1	69.00	67.70	0	2,300	0.00%
2020/08/06	2	68.00	0	0.00	67.40	2	2,312	0.09%
2020/08/05	2	67.70	2	68.40	68.60	0	2,325	0.00%
2020/08/04	1	69.00	0	0.00	68.90	1	2,338	0.04%
2020/07/30	4	68.05	3	68.10	69.00	1	2,379	0.04%
2020/07/29	0	0.00	3	64.87	66.90	-3	2,373	-0.13%
2020/07/27	0	0.00	3	63.20	62.70	-3	2,497	-0.12%
2020/07/24	3	65.73	0	0.00	64.50	3	2,531	0.12%
2020/07/20	3	64.30	0	0.00	65.30	3	2,625	0.11%
2020/07/17	2	66.10	13	66.16	65.00	-11	2,630	-0.42%
2020/07/16	6	68.35	2	68.40	67.60	4	2,647	0.15%
2020/07/15	0	0.00	3	67.10	66.70	-3	2,661	-0.11%
2020/07/14	5	67.10	1	67.10	67.00	4	2,707	0.15%
2020/07/13	5	67.78	8	67.83	67.90	-3	2,715	-0.11%
2020/07/10	3	66.93	5	67.14	66.80	-2	2,733	-0.07%
2020/07/09	3	69.10	5	69.22	68.80	-2	2,727	-0.07%
2020/07/08	12	70.11	5	69.58	69.50	7	2,729	0.26%
2020/07/07	5	71.22	9	69.99	69.40	-4	2,698	-0.15%
2020/07/06	9	71.88	1	72.00	71.30	8	2,702	0.30%
2020/07/03	0	0.00	1	71.50	71.20	-1	2,718	-0.04%
2020/07/02	1	72.00	0	0.00	72.00	1	2,742	0.04%
2020/07/01	0	0.00	1	71.40	71.40	-1	2,747	-0.04%
2020/06/30	13	71.83	2	71.70	70.90	11	2,750	0.40%
2020/06/29	11	71.80	0	0.00	71.90	11	2,749	0.40%
2020/06/24	2	74.65	0	0.00	73.20	2	2,759	0.07%
2020/06/23	6	73.78	7	74.40	74.50	-1	2,813	-0.04%
2020/06/22	1	73.10	2	74.70	73.00	-1	2,861	-0.03%
2020/06/18	4	74.80	8	75.33	75.80	-4	2,877	-0.14%
2020/06/17	3	73.87	6	73.68	73.60	-3	2,867	-0.10%
2020/06/16	4	74.48	0	0.00	73.80	4	2,903	0.14%
2020/06/15	0	0.00	1	72.70	72.80	-1	2,910	-0.03%
2020/06/12	1	72.20	2	71.30	72.90	-1	2,900	-0.03%
2020/06/11	1	72.00	0	0.00	71.70	1	2,889	0.03%
2020/06/10	6	76.47	11	76.65	75.70	-5	2,869	-0.17%
2020/06/09	4	76.38	3	76.17	76.30	1	2,876	0.03%
2020/06/08	15	74.51	8	75.24	75.10	7	2,879	0.24%
2020/06/05	4	75.13	5	74.58	74.00	-1	2,851	-0.04%
2020/06/04	10	73.75	9	73.68	74.70	1	2,825	0.04%
2020/06/03	5	71.46	1	71.20	71.20	4	2,768	0.14%
2020/06/02	4	70.78	10	71.04	70.40	-6	2,766	-0.22%
2020/06/01	4	72.58	10	72.46	72.30	-6	2,754	-0.22%
2020/05/29	1	69.00	11	70.85	72.30	-10	2,716	-0.37%
2020/05/28	9	71.60	6	70.58	69.40	3	2,678	0.11%
2020/05/27	4	72.15	14	71.96	72.00	-10	2,619	-0.38%
2020/05/26	4	69.50	5	69.84	69.70	-1	2,550	-0.04%
2020/05/25	32	67.53	31	67.81	68.00	1	2,453	0.04%
2020/05/22	2	67.20	2	66.20	65.60	0	2,375	0.00%
2020/05/21	14	66.61	2	67.25	67.00	12	2,354	0.51%
2020/05/20	2	64.55	4	65.33	66.20	-2	2,368	-0.08%
2020/05/19	1	66.70	12	65.22	63.80	-11	2,333	-0.47%
2020/05/18	2	60.85	4	62.35	64.30	-2	2,284	-0.09%
2020/05/15	8	59.05	3	58.17	58.50	5	2,223	0.22%
2020/05/14	14	60.81	2	60.25	59.10	12	2,221	0.54%
2020/05/13	10	62.24	4	61.85	62.40	6	2,187	0.27%
2020/05/12	3	63.23	0	0.00	61.30	3	2,177	0.14%
2020/05/08	3	64.27	3	63.10	63.10	0	2,148	0.00%
2020/05/07	2	65.10	10	64.60	65.00	-8	2,122	-0.38%
2020/05/06	3	66.10	2	65.10	65.10	1	2,110	0.05%
2020/05/05	6	67.20	0	0.00	66.50	6	2,087	0.29%
2020/05/04	5	68.22	18	64.24	67.30	-13	2,070	-0.63%
2020/04/30	20	63.65	24	65.18	65.70	-4	2,009	-0.20%
2020/04/29	14	62.08	2	61.65	62.00	12	1,952	0.61%
2020/04/28	20	60.82	31	61.76	62.00	-11	1,923	-0.57%
2020/04/27	13	58.72	10	58.79	58.90	3	1,884	0.16%
2020/04/23	4	57.55	0	0.00	56.60	4	1,848	0.22%
2020/04/21	7	58.26	21	56.71	56.30	-14	1,854	-0.76%
2020/04/20	2	57.80	3	58.93	59.20	-1	1,825	-0.05%
2020/04/17	24	60.11	23	58.72	57.30	1	1,821	0.05%
2020/04/16	11	57.02	8	57.16	57.60	3	1,795	0.17%
2020/04/15	14	59.17	25	57.98	57.50	-11	1,848	-0.60%
2020/04/14	15	55.87	4	56.03	56.30	11	1,820	0.60%
2020/04/10	2	54.20	0	0.00	54.20	2	1,780	0.11%
2020/04/09	5	55.46	2	54.30	54.10	3	1,792	0.17%
2020/04/08	0	0.00	17	53.98	54.90	-17	1,767	-0.96%
2020/04/07	16	53.04	10	53.95	53.80	6	1,748	0.34%
2020/04/01	1	51.80	3	51.33	50.90	-2	1,730	-0.12%
2020/03/31	12	51.55	0	0.00	50.60	12	1,738	0.69%
2020/03/30	1	51.50	1	52.30	51.60	0	1,727	0.00%
2020/03/27	7	53.10	12	54.71	50.80	-5	1,706	-0.29%
2020/03/26	5	50.14	5	51.02	52.40	0	1,663	0.00%
2020/03/25	0	0.00	12	47.64	47.65	-12	1,619	-0.74%
2020/03/24	10	43.45	3	43.45	43.35	7	1,632	0.43%
2020/03/20	12	41.65	2	42.43	41.30	10	1,654	0.60%
2020/03/19	7	41.19	0	0.00	41.15	7	1,647	0.42%
2020/03/16	4	51.85	1	52.30	50.30	3	1,633	0.18%
2020/03/13	6	53.35	7	53.09	53.80	-1	1,638	-0.06%
2020/03/12	6	59.67	9	58.71	58.70	-3	1,614	-0.19%
2020/03/10	2	62.80	3	63.47	66.00	-1	1,622	-0.06%
2020/03/09	4	67.15	9	65.92	65.00	-5	1,609	-0.31%
2020/03/06	2	70.35	2	68.95	69.00	0	1,600	0.00%
2020/03/05	4	70.85	6	70.33	70.20	-2	1,620	-0.12%
2020/03/04	2	68.95	1	69.50	69.40	1	1,663	0.06%
2020/03/03	3	69.50	2	69.45	69.10	1	1,712	0.06%
2020/03/02	2	68.10	0	0.00	68.10	2	1,783	0.11%
2020/02/27	12	73.53	5	71.96	70.60	7	1,937	0.36%
2020/02/25	5	76.86	2	76.90	76.90	3	2,051	0.15%
2020/02/24	8	78.88	2	78.55	78.40	6	2,161	0.28%
2020/02/21	6	78.08	5	78.00	78.20	1	2,258	0.04%
2020/02/20	3	76.47	1	78.10	76.00	2	2,258	0.09%
2020/02/19	4	77.50	2	77.15	77.10	2	2,371	0.08%
2020/02/18	1	77.10	0	0.00	77.70	1	2,379	0.04%
2020/02/17	4	77.58	4	80.23	77.80	0	2,451	0.00%
2020/02/14	3	75.77	2	75.90	75.70	1	2,577	0.04%
2020/02/13	1	75.80	1	75.80	75.80	0	2,594	0.00%
2020/02/12	3	75.70	3	76.90	76.60	0	2,621	0.00%
2020/02/11	0	0.00	3	74.10	73.90	-3	2,678	-0.11%
2020/02/10	1	72.40	4	73.68	74.00	-3	2,718	-0.11%
2020/02/07	4	75.35	3	74.60	74.50	1	2,840	0.04%
2020/02/06	0	0.00	1	74.70	74.60	-1	2,989	-0.03%
2020/02/05	6	73.28	0	0.00	73.70	6	3,104	0.19%
2020/02/04	2	70.70	2	71.45	72.10	0	3,148	0.00%
2020/02/03	0	0.00	1	68.40	68.00	-1	3,368	-0.03%
2020/01/31	1	74.50	1	73.50	73.30	0	3,509	0.00%
2020/01/30	3	76.80	1	73.80	73.50	2	3,510	0.06%
2020/01/17	2	81.95	0	0.00	81.80	2	3,531	0.06%
2020/01/15	0	0.00	1	81.80	81.80	-1	3,542	-0.03%
2020/01/14	2	80.90	0	0.00	80.90	2	3,546	0.06%
2020/01/09	8	82.78	11	83.22	82.10	-3	3,610	-0.08%
2020/01/03	4	85.38	1	83.30	83.30	3	3,747	0.08%
2020/01/02	3	85.20	2	85.00	85.00	1	3,762	0.03%
2019/12/31	4	85.20	2	84.80	85.00	2	3,792	0.05%
2019/12/30	1	84.50	1	85.20	85.10	0	3,816	0.00%
2019/12/27	2	84.60	1	84.00	84.00	1	3,883	0.03%
2019/12/26	1	83.60	1	84.50	84.50	0	3,948	0.00%
2019/12/25	2	82.80	5	83.12	83.40	-3	3,943	-0.08%
2019/12/24	0	0.00	1	82.40	82.10	-1	3,967	-0.03%
2019/12/23	8	83.95	5	83.52	82.80	3	3,988	0.08%
2019/12/20	2	82.45	1	82.00	81.80	1	3,964	0.03%
2019/12/19	1	82.20	1	81.60	81.60	0	3,947	0.00%
2019/12/18	2	83.75	0	0.00	83.10	2	3,917	0.05%
2019/12/17	3	86.20	1	85.70	85.00	2	3,893	0.05%
2019/12/16	1	85.70	1	86.30	86.50	0	3,874	0.00%
2019/12/13	6	83.65	2	84.40	83.30	4	3,854	0.10%
2019/12/12	5	85.32	1	84.10	84.10	4	3,844	0.10%
2019/12/06	1	91.20	0	0.00	90.60	1	3,972	0.03%
2019/12/05	0	0.00	1	90.10	89.60	-1	3,939	-0.03%
2019/12/04	0	0.00	1	88.60	88.90	-1	3,958	-0.03%
2019/12/03	0	0.00	1	90.70	89.80	-1	3,958	-0.03%
2019/12/02	2	89.95	0	0.00	90.50	2	3,978	0.05%
2019/11/29	0	0.00	4	89.40	89.00	-4	3,967	-0.10%
2019/11/28	2	92.60	4	93.83	92.50	-2	3,933	-0.05%
2019/11/27	3	96.20	8	94.74	94.30	-5	3,963	-0.13%
2019/11/26	7	95.50	6	94.43	96.70	1	3,970	0.03%
2019/11/25	10	91.50	10	92.08	92.90	0	3,825	0.00%
2019/11/22	1	90.10	1	89.50	88.80	0	3,803	0.00%
2019/11/21	17	90.18	18	89.97	88.80	-1	3,877	-0.03%
2019/11/20	8	88.63	7	88.93	89.40	1	3,800	0.03%
2019/11/19	0	0.00	5	86.70	86.80	-5	3,691	-0.14%
2019/11/18	4	86.78	3	88.60	86.10	1	3,653	0.03%
2019/11/15	5	85.10	4	85.38	85.60	1	3,578	0.03%
2019/11/14	1	86.60	1	86.90	85.60	0	3,621	0.00%
2019/11/13	15	85.32	19	85.87	85.60	-4	3,602	-0.11%
2019/11/12	0	0.00	7	81.44	81.50	-7	3,562	-0.20%
2019/11/11	5	81.78	5	80.80	81.00	0	3,664	0.00%
2019/11/08	4	83.40	11	83.52	82.70	-7	3,770	-0.19%
2019/11/07	8	82.34	2	84.70	81.50	6	3,816	0.16%
2019/11/06	6	83.92	9	86.01	84.40	-3	3,959	-0.08%
2019/11/05	4	83.80	8	84.39	85.00	-4	3,936	-0.10%
2019/11/04	2	79.40	18	81.59	80.10	-16	3,838	-0.42%
2019/10/31	12	78.98	11	79.25	78.80	1	3,717	0.03%
2019/10/30	2	77.20	2	76.70	78.60	0	3,542	0.00%
2019/10/28	1	72.50	0	0.00	72.60	1	3,471	0.03%
2019/10/25	3	73.27	3	73.63	73.00	0	3,548	0.00%
2019/10/22	1	73.50	2	72.60	72.50	-1	3,684	-0.03%
2019/10/18	1	72.30	1	72.00	72.00	0	3,740	0.00%
2019/10/17	1	71.90	4	73.28	74.00	-3	3,729	-0.08%
2019/10/16	2	72.50	0	0.00	71.50	2	3,688	0.05%
2019/10/15	3	74.13	1	76.60	74.30	2	3,652	0.05%
2019/10/14	3	77.60	4	75.85	75.40	-1	3,636	-0.03%
2019/10/09	12	76.16	5	76.72	76.80	7	3,651	0.19%
2019/10/08	5	79.90	0	0.00	79.10	5	3,680	0.14%
2019/10/07	15	82.01	15	80.91	80.50	0	3,742	0.00%
2019/10/04	1	83.60	2	83.75	83.00	-1	3,860	-0.03%
2019/10/03	1	84.50	3	85.17	85.30	-2	4,070	-0.05%
2019/10/02	3	80.93	3	84.47	84.00	0	4,087	0.00%
2019/10/01	3	79.47	4	79.53	79.60	-1	4,099	-0.02%
2019/09/27	3	80.83	3	81.20	80.80	0	4,117	0.00%
2019/09/26	6	85.13	2	83.60	83.60	4	4,117	0.10%
2019/09/25	0	0.00	6	83.12	83.40	-6	4,149	-0.14%
2019/09/24	0	0.00	1	83.70	83.20	-1	4,259	-0.02%
2019/09/20	3	86.23	1	85.00	85.00	2	4,312	0.05%
2019/09/18	3	85.03	2	85.45	85.60	1	4,416	0.02%
2019/09/12	2	84.35	2	85.15	84.90	0	4,510	0.00%
2019/09/11	1	82.80	0	0.00	82.60	1	4,535	0.02%
2019/09/10	6	86.88	1	82.70	82.30	5	4,623	0.11%
2019/09/09	0	0.00	11	85.56	85.40	-11	4,604	-0.24%
2019/09/06	8	88.30	4	86.55	86.20	4	4,623	0.09%
2019/09/04	3	86.50	3	87.40	87.40	0	4,774	0.00%
2019/09/03	1	88.60	0	0.00	85.20	1	4,843	0.02%
2019/08/30	10	91.02	4	88.73	87.00	6	5,236	0.11%
2019/08/27	4	89.78	2	87.30	85.80	2	5,287	0.04%
2019/08/26	7	88.84	2	88.50	90.00	5	5,257	0.10%
2019/08/23	2	86.40	1	87.20	84.80	1	5,237	0.02%
2019/08/19	1	90.30	0	0.00	89.30	1	5,672	0.02%
2019/08/16	1	91.30	0	0.00	90.20	1	5,754	0.02%
2019/08/15	4	97.48	18	94.11	93.00	-14	5,809	-0.24%
2019/08/14	6	97.52	7	100.89	96.40	-1	5,813	-0.02%
2019/08/13	15	98.55	11	98.41	98.60	4	5,735	0.07%
2019/08/12	4	94.63	4	95.20	95.40	0	5,657	0.00%
2019/08/08	18	89.77	8	88.90	90.80	10	5,604	0.18%
2019/08/07	4	83.50	4	83.73	84.60	0	5,434	0.00%
2019/08/06	5	81.04	3	79.90	81.10	2	5,339	0.04%
2019/08/05	0	0.00	1	79.60	78.40	-1	5,276	-0.02%
2019/08/02	0	0.00	3	80.33	79.50	-3	5,258	-0.06%
2019/08/01	7	82.04	7	81.99	82.30	0	5,231	0.00%
2019/07/31	2	80.10	2	77.35	80.30	0	5,175	0.00%
2019/07/30	4	80.60	4	77.20	77.20	0	5,133	0.00%
2019/07/29	2	82.80	3	81.73	79.80	-1	5,088	-0.02%
2019/07/26	9	81.22	10	81.39	80.00	-1	5,015	-0.02%
2019/07/25	0	0.00	5	75.90	76.00	-5	4,855	-0.10%
2019/07/23	1	75.80	6	76.07	75.20	-5	4,853	-0.10%
2019/07/22	1	80.80	1	78.50	77.30	0	4,814	0.00%
2019/07/19	5	78.40	1	77.70	79.10	4	4,751	0.08%
2019/07/18	0	0.00	1	78.80	77.50	-1	4,728	-0.02%
2019/07/17	1	79.60	5	78.00	77.60	-4	4,706	-0.08%
2019/07/15	0	0.00	1	78.10	77.80	-1	4,625	-0.02%
2019/07/12	18	82.03	19	81.26	77.50	-1	4,572	-0.02%
2019/07/11	115	80.00	115	79.53	80.00	0	4,462	0.00%	大買/大賣/
2019/07/10	99	79.30	99	77.44	79.40	0	4,362	0.00%
2019/07/09	33	75.47	30	76.29	77.40	3	4,213	0.07%
2019/07/08	20	72.28	10	72.80	70.40	10	3,969	0.25%
2019/07/05	3	69.20	0	0.00	71.50	3	3,870	0.08%
2019/07/02	1	63.60	5	65.04	66.60	-4	3,721	-0.11%
2019/07/01	2	64.35	11	63.91	64.30	-9	3,660	-0.25%
2019/06/28	6	70.20	4	70.08	68.60	2	3,552	0.06%
2019/06/26	1	70.40	2	70.05	68.30	-1	3,534	-0.03%
2019/06/25	0	0.00	4	67.90	68.80	-4	3,455	-0.12%
2019/06/24	5	69.20	0	0.00	68.10	5	3,419	0.15%
2019/06/21	1	68.30	8	68.80	68.40	-7	3,365	-0.21%
2019/06/20	5	70.20	3	69.50	68.40	2	3,329	0.06%
2019/06/19	8	68.73	4	68.75	70.00	4	3,268	0.12%
2019/06/18	11	69.52	6	68.32	66.90	5	3,197	0.16%
2019/06/17	6	69.33	11	68.78	67.50	-5	3,096	-0.16%
2019/06/13	0	0.00	2	67.90	68.40	-2	3,067	-0.07%
2019/06/12	17	69.75	17	68.59	69.40	0	2,993	0.00%
2019/06/11	2	72.80	7	73.33	71.10	-5	2,863	-0.17%
2019/06/10	28	71.70	18	71.14	73.80	10	2,747	0.36%
2019/06/06	101	68.93	108	64.92	69.90	-7	2,553	-0.27%	大買/大賣/
2019/06/05	3	64.00	6	62.55	63.70	-3	2,301	-0.13%
2019/06/04	35	62.64	36	61.58	62.70	-1	2,240	-0.04%
2019/06/03	20	63.59	8	63.26	61.90	12	2,174	0.55%
2019/05/31	0	0.00	5	61.00	62.70	-5	2,019	-0.25%
2019/05/29	7	61.61	6	63.05	63.70	1	1,846	0.05%
2019/05/28	1	59.20	4	60.50	59.20	-3	1,646	-0.18%
2019/05/27	5	64.10	5	63.58	64.10	0	1,517	0.00%
2019/05/24	13	62.26	11	61.96	63.20	2	1,418	0.14%
2019/05/23	17	59.40	10	58.57	60.80	7	1,245	0.56%
2019/05/22	10	56.61	11	55.18	57.10	-1	1,095	-0.09%
2019/05/21	11	53.68	13	52.52	54.50	-2	977	-0.20%
2019/05/20	5	50.08	5	50.32	49.70	0	857	0.00%
2019/05/17	5	48.26	11	48.19	49.50	-6	814	-0.74%
2019/05/16	8	46.56	4	46.53	47.00	4	754	0.53%
2019/05/09	0	0.00	4	45.35	43.85	-4	669	-0.60%
2019/05/08	0	0.00	4	43.45	44.75	-4	646	-0.62%
2019/05/07	1	45.10	1	45.35	44.25	0	631	0.00%
2019/05/06	0	0.00	1	44.50	43.50	-1	608	-0.16%
2019/05/03	0	0.00	1	43.60	44.75	-1	598	-0.17%
2019/05/02	1	43.55	0	0.00	43.55	1	578	0.17%
2019/04/11	1	41.00	0	0.00	40.70	1	505	0.20%
2019/04/08	0	0.00	1	41.05	40.75	-1	489	-0.20%
2019/03/29	2	42.48	0	0.00	41.00	2	446	0.45%
2019/03/27	0	0.00	1	40.25	40.35	-1	389	-0.26%
2019/03/26	1	40.55	0	0.00	40.80	1	384	0.26%
2019/03/25	0	0.00	1	39.15	38.75	-1	367	-0.27%
2019/03/21	2	40.80	4	40.44	40.15	-2	353	-0.57%
2019/03/20	5	41.10	0	0.00	40.50	5	341	1.46%
2019/03/14	0	0.00	2	37.35	37.35	-2	234	-0.85%
2019/03/13	0	0.00	2	37.70	37.05	-2	232	-0.86%
2019/03/07	2	37.10	0	0.00	36.90	2	215	0.93%
2019/02/26	2	36.85	0	0.00	36.75	2	209	0.95%
2019/02/25	8	37.38	0	0.00	37.05	8	207	3.86%
2019/02/13	0	0.00	2	38.38	38.20	-2	181	-1.10%
2019/02/12	2	37.70	0	0.00	37.95	2	163	1.22%
2019/01/09	2	36.10	2	36.33	35.40	0	145	0.00%
2018/12/20	0	0.00	1	32.25	32.00	-1	189	-0.53%
2018/12/13	0	0.00	3	32.68	32.70	-3	288	-1.04%
2018/12/10	0	0.00	1	32.10	32.10	-1	306	-0.33%
2018/11/29	0	0.00	1	34.90	34.60	-1	316	-0.32%
2018/11/23	0	0.00	1	32.80	32.80	-1	317	-0.32%
2018/10/25	0	0.00	1	33.00	32.00	-1	778	-0.13%
2018/10/11	1	33.20	3	32.70	32.85	-2	792	-0.25%
2018/10/08	1	37.05	0	0.00	36.35	1	781	0.13%
2018/10/03	1	36.00	0	0.00	36.70	1	768	0.13%
2018/09/27	0	0.00	1	39.50	39.25	-1	740	-0.13%
2018/09/26	1	41.20	7	40.73	39.00	-6	731	-0.82%
2018/09/25	5	38.62	5	39.01	40.15	0	671	0.00%
2018/09/19	0	0.00	3	37.80	37.35	-3	651	-0.46%
2018/08/27	2	36.60	0	0.00	36.70	2	628	0.32%
2018/08/20	1	36.50	0	0.00	37.40	1	607	0.16%
2018/08/17	2	38.58	3	37.05	37.05	-1	597	-0.17%
2018/08/16	4	36.18	13	36.62	37.55	-9	574	-1.57%
2018/08/15	2	34.75	3	35.15	34.55	-1	550	-0.18%
2018/08/14	1	35.45	0	0.00	35.15	1	546	0.18%
2018/08/13	2	35.60	2	35.15	34.60	0	541	0.00%
2018/08/10	3	37.92	0	0.00	36.55	3	516	0.58%
2018/08/09	8	38.49	1	38.65	38.25	7	494	1.42%
2018/08/08	13	39.63	4	39.64	38.30	9	482	1.87%
2018/08/07	2	39.60	3	40.03	40.50	-1	455	-0.22%
2018/08/06	0	0.00	6	40.13	40.20	-6	420	-1.43%
2018/08/03	2	36.55	4	36.71	38.00	-2	333	-0.60%
2018/08/02	1	35.30	0	0.00	35.25	1	280	0.36%
2018/08/01	3	35.58	0	0.00	36.05	3	255	1.17%
2018/07/24	1	31.00	0	0.00	30.90	1	188	0.53%
2018/07/05	1	29.50	0	0.00	29.25	1	211	0.47%
2018/06/29	1	30.60	0	0.00	30.60	1	213	0.47%
2018/06/28	0	0.00	2	30.03	30.90	-2	208	-0.96%
2018/06/27	2	29.68	0	0.00	29.70	2	200	1.00%
2018/06/21	1	28.80	0	0.00	28.80	1	199	0.50%
2018/06/12	0	0.00	2	29.20	29.00	-2	201	-0.99%
2018/06/05	3	29.92	3	30.15	29.75	0	187	0.00%
2018/06/04	0	0.00	0.6	28.40	28.40	-0.6	181	-0.33%
2018/06/01	2	28.25	0	0.00	28.30	2	180	1.11%
2018/05/16	1	27.90	0	0.00	28.00	1	139	0.72%
2018/05/04	1	30.00	0	0.00	30.00	1	128	0.78%
2018/03/12	1	32.65	0	0.00	32.50	1	146	0.68%
2018/03/09	0	0.00	6	32.80	32.70	-6	171	-3.49%
2018/02/27	0	0.00	2	32.60	32.80	-2	196	-1.02%