泰鼎-KY (4927)-凱基-東門券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
42.45
漲跌
▲0.25
漲幅
+0.59%
成交量
477張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－凱基-東門券商分點個股進出

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-東門券商分點個股進出
凱基-東門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
2024/04/25	0.1	39.95	0	0.00	39.55	0.1	682	0.01%
2024/04/12	0.3	39.50	0	0.00	39.35	0.3	649	0.05%
2024/03/29	0	0.00	0.1	40.10	40.35	-0.1	585	-0.02%
2024/03/18	0.2	42.00	0	0.00	41.70	0.2	504	0.04%
2024/03/05	1.1	44.23	0	0.00	42.90	1.1	301	0.35%
2024/03/04	1	44.50	0	0.00	44.65	1	272	0.37%
2023/10/31	0.1	47.10	0	0.00	46.65	0.1	758	0.01%
2023/10/30	1	47.90	0	0.00	47.50	1	772	0.13%
2023/10/27	0.1	47.21	0	0.00	46.85	0.1	768	0.01%
2023/10/20	0.1	50.20	0	0.00	49.95	0.1	762	0.01%
2023/10/11	1	52.70	0	0.00	52.50	1	842	0.12%
2023/10/06	1	52.80	0	0.00	52.70	1	861	0.12%
2023/09/21	0	0.00	1	57.00	56.90	-1	1,188	-0.08%
2023/09/19	1.4	58.50	0	0.00	58.50	1.4	1,193	0.12%
2023/09/18	1	58.10	0	0.00	58.00	1	1,194	0.08%
2023/09/08	0	0.00	3	56.50	56.60	-3	1,201	-0.25%
2023/09/06	2	57.75	2	57.00	57.00	0	1,200	0.00%
2023/08/18	0.1	52.00	0	0.00	51.60	0.1	1,391	0.00%
2023/08/17	0.1	52.00	0	0.00	52.80	0.1	1,397	0.00%
2023/08/15	0.1	52.70	0	0.00	52.70	0.1	1,466	0.00%
2023/08/14	1.1	54.61	0	0.00	54.60	1.1	1,451	0.07%
2023/08/11	0.1	61.00	0	0.00	60.60	0.1	1,469	0.00%
2023/08/09	0	0.00	1	62.40	61.60	-1	1,472	-0.07%
2023/08/07	1	59.60	0	0.00	61.00	1	1,463	0.07%
2023/08/02	0.1	59.18	0	0.00	58.20	0.1	1,450	0.01%
2023/08/01	0.1	61.50	0	0.00	61.40	0.1	1,449	0.00%
2023/07/28	1	62.60	2	62.50	62.40	-1	1,434	-0.07%
2023/07/20	1	65.30	0	0.00	65.10	1	1,449	0.07%
2023/07/13	1	67.70	0	0.00	67.10	1	1,439	0.07%
2023/07/07	0	64.70	0	0.00	66.80	0	1,574	0.00%
2023/07/05	2.1	68.48	1	67.70	67.80	1.1	1,583	0.07%
2023/07/04	0	0.00	2	70.15	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	0.1	63.28	65.10	-0.1	1,416	-0.01%
2023/06/29	0	61.40	0	0.00	61.20	0	1,386	0.00%
2023/06/21	0	61.10	0	0.00	61.20	0	1,385	0.00%
2023/06/19	0	62.10	0	0.00	61.70	0	1,379	0.00%
2023/06/15	2	62.90	0	0.00	63.10	2	1,374	0.15%
2023/06/14	0	62.80	0	0.00	62.20	0	1,365	0.00%
2023/06/13	0	64.00	1	64.50	63.50	-1	1,352	-0.07%
2023/06/09	0	64.50	0	0.00	64.10	0	1,352	0.00%
2023/06/08	0	64.80	0	0.00	64.70	0	1,344	0.00%
2023/06/07	1	64.60	0	0.00	64.70	1	1,344	0.07%
2023/06/06	3	65.73	3	65.00	64.80	0	1,326	0.00%
2023/05/31	0	0.00	4	62.98	63.00	-4	1,256	-0.32%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/29	0	0.00	8	60.85	60.80	-8	1,232	-0.65%
2023/05/26	0	0.00	0.1	61.30	60.80	-0.1	1,213	-0.01%
2023/05/24	0	0.00	0.1	61.00	61.50	-0.1	1,235	-0.01%
2023/05/22	2.3	61.53	0	0.00	61.50	2.3	1,318	0.17%
2023/05/18	1	59.20	1	59.60	59.10	0	1,261	0.00%
2023/05/17	0.2	59.80	2	59.50	59.70	-1.8	1,244	-0.14%
2023/05/16	0	0.00	2	56.75	57.20	-2	1,197	-0.17%
2023/05/12	1	55.00	1	55.60	55.50	0	1,198	0.00%
2023/05/08	1	55.30	0	0.00	55.30	1	1,226	0.08%
2023/05/04	1	54.40	0	0.00	54.40	1	1,241	0.08%
2023/04/20	1	59.30	0	0.00	58.40	1	1,207	0.08%
2023/04/19	0	0.00	3	60.20	59.80	-3	1,203	-0.25%
2023/04/18	2	60.50	0	0.00	60.40	2	1,192	0.17%
2023/04/14	1	61.70	0	0.00	61.70	1	1,163	0.09%
2023/04/13	9	61.73	1	61.50	61.50	8	1,151	0.69%
2023/04/12	4.1	62.00	1	63.60	63.60	3.1	1,060	0.29%
2023/04/11	0.1	62.50	2	59.30	62.10	-1.9	976	-0.19%
2023/04/07	3	60.23	0	0.00	59.80	3	893	0.34%
2023/03/29	0	59.60	0	0.00	59.60	0	860	0.00%
2023/03/14	0	0.00	6	57.80	57.00	-6	982	-0.61%
2023/03/09	1	60.70	0	0.00	60.80	1	1,055	0.09%
2023/03/08	5	61.60	1	61.20	61.20	4	1,091	0.37%
2023/03/06	0	0.00	1.2	61.65	61.90	-1.2	1,232	-0.10%
2023/03/03	0	0.00	1	59.50	59.40	-1	1,250	-0.08%
2023/03/02	1	58.40	1	58.10	58.40	0	1,318	0.00%
2023/03/01	0.2	58.30	0	0.00	58.70	0.2	1,338	0.02%
2023/02/24	0	0.00	1	61.30	61.10	-1	1,335	-0.07%
2023/02/23	0	0.00	1	62.80	62.80	-1	1,332	-0.08%
2023/02/22	1	63.50	1	62.30	62.30	0	1,384	0.00%
2023/02/20	2.1	64.09	3	63.10	64.90	-0.9	1,384	-0.07%
2023/02/07	0	0.00	1	60.70	60.60	-1	1,818	-0.05%
2023/02/03	4	60.00	4	59.70	59.80	0	1,867	0.00%
2023/01/13	1	55.50	0	0.00	54.80	1	1,930	0.05%
2023/01/03	1	52.70	0	0.00	53.60	1	2,201	0.05%
2022/12/23	0	0.00	1	53.80	54.50	-1	2,306	-0.04%
2022/12/20	0	55.70	0	0.00	55.10	0	2,360	0.00%
2022/12/16	1	57.40	0	0.00	57.50	1	2,412	0.04%
2022/12/15	1	58.90	1	59.60	58.90	0	2,412	0.00%
2022/12/07	1.1	59.19	1	58.70	58.50	0.1	2,530	0.00%
2022/12/06	0.1	59.60	1	59.50	59.50	-1	2,550	-0.04%
2022/12/02	1	60.50	0	0.00	60.80	1	2,533	0.04%
2022/11/30	1	59.60	0	0.00	59.90	1	2,559	0.04%
2022/11/29	0	0.00	2	59.30	59.50	-2	2,584	-0.08%
2022/11/28	0	0.00	2	59.95	59.30	-2	2,579	-0.08%
2022/11/17	1	55.40	0	0.00	55.90	1	2,533	0.04%
2022/11/11	1	53.80	0	0.00	53.10	1	2,889	0.03%
2022/11/10	5	55.80	6	55.15	55.10	-1	2,772	-0.04%
2022/11/09	2	55.00	2	55.60	55.90	0	2,749	0.00%
2022/11/08	0	0.00	0.1	55.70	54.40	-0.1	2,707	0.00%
2022/11/07	13	53.09	12	53.13	53.50	1	2,618	0.04%
2022/11/04	5	53.30	5	53.20	53.50	0	2,589	0.00%
2022/11/01	0	0.00	0.1	50.20	50.70	-0.1	2,461	0.00%
2022/10/26	0.1	49.00	1	48.55	48.20	-0.9	2,471	-0.04%
2022/10/25	0	0.00	1	50.10	50.00	-1	2,459	-0.04%
2022/10/24	1	51.20	1	52.10	51.00	0	2,442	0.00%
2022/10/19	2.1	52.97	1	53.30	51.60	1.1	2,364	0.04%
2022/10/14	1	48.60	0	0.00	49.15	1	2,239	0.04%
2022/10/13	0	0.00	1	48.00	46.25	-1	2,233	-0.04%
2022/10/07	0.1	52.90	0	0.00	52.60	0.1	2,173	0.00%
2022/10/03	1	50.00	0	0.00	49.80	1	2,161	0.05%
2022/09/26	0.1	52.10	0	0.00	51.30	0.1	2,288	0.00%
2022/09/23	0.1	54.80	0	0.00	54.60	0.1	2,271	0.00%
2022/09/22	1	55.60	1	55.70	55.70	0	2,257	0.00%
2022/09/19	2	57.75	0	0.00	57.30	2	2,247	0.09%
2022/09/16	1	58.80	0	0.00	58.90	1	2,240	0.04%
2022/09/15	1.2	60.41	0	0.00	60.30	1.2	2,236	0.05%
2022/09/13	1	58.70	0	0.00	58.90	1	2,210	0.05%
2022/09/12	0	0.00	15	57.86	58.00	-15	2,208	-0.68%
2022/09/08	1	57.60	0	0.00	57.70	1	2,238	0.04%
2022/09/06	10	60.40	0	0.00	58.10	10	2,278	0.44%
2022/09/02	8	61.14	1	60.90	60.90	7	2,251	0.31%
2022/08/23	1	61.20	0	0.00	60.90	1	2,081	0.05%
2022/08/19	1	62.20	0	0.00	62.30	1	1,915	0.05%
2022/08/16	1	56.90	0	0.00	56.80	1	1,730	0.06%
2022/08/02	1	57.50	0	0.00	57.70	1	1,791	0.06%
2022/07/22	1.5	63.63	0	0.00	63.30	1.5	1,996	0.08%
2022/06/29	0	0.00	1	72.30	72.10	-1	2,376	-0.04%
2022/06/28	0	0.00	1	73.20	72.60	-1	2,469	-0.04%
2022/06/23	0.1	72.70	1	70.90	71.70	-1	2,678	-0.04%
2022/06/17	0.1	72.40	0	0.00	74.00	0.1	3,136	0.00%
2022/06/16	0.1	76.40	0	0.00	74.50	0.1	3,133	0.00%
2022/06/15	0.1	77.40	0	0.00	75.70	0.1	3,125	0.00%
2022/06/14	0	79.00	0	0.00	78.50	0	3,095	0.00%
2022/06/10	0.2	84.00	0	0.00	83.20	0.2	3,034	0.01%
2022/06/09	1	83.90	0	0.00	83.90	1	3,029	0.03%
2022/06/02	1.2	88.87	0	0.00	88.10	1.2	3,112	0.04%
2022/05/24	0	0.00	0	89.30	88.60	0	3,449	0.00%
2022/05/19	1	88.80	0	0.00	91.70	1	3,504	0.03%
2022/05/18	1	93.40	0	0.00	94.00	1	3,484	0.03%
2022/05/12	0	0.00	1	94.50	92.80	-1	3,665	-0.03%
2022/05/09	5	99.20	5	97.20	97.20	0	3,928	0.00%
2022/05/05	2	98.90	2	102.00	104.00	0	4,176	0.00%
2022/05/04	0	0.00	5	99.90	100.00	-5	4,157	-0.12%
2022/04/26	3	94.80	0	0.00	94.30	3	4,393	0.07%
2022/04/25	5.2	94.63	0	0.00	94.80	5.2	4,461	0.12%
2022/04/22	0.2	99.05	9	97.63	94.50	-8.8	4,492	-0.20%
2022/04/21	6	105.08	0	0.00	105.00	6	4,436	0.14%
2022/04/20	1	104.50	2	103.25	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	101.00	102.50	-1	4,680	-0.02%
2022/04/18	0.1	99.56	1	99.60	99.60	-0.9	4,803	-0.02%
2022/04/15	1.2	102.11	0	0.00	99.40	1.2	4,935	0.02%
2022/04/13	1	101.00	1	101.50	103.50	0	5,261	0.00%
2022/04/11	0.2	99.59	2	99.50	98.80	-1.8	5,549	-0.03%
2022/04/08	0.1	101.50	0	0.00	101.00	0.1	5,619	0.00%
2022/04/07	0.1	102.50	0	0.00	102.00	0.1	5,729	0.00%
2022/04/06	0.3	103.00	0	0.00	103.00	0.3	5,870	0.01%
2022/04/01	0.2	104.00	0	0.00	103.50	0.2	5,968	0.00%
2022/03/31	1.4	107.57	0	0.00	106.00	1.4	6,026	0.02%
2022/03/30	1	107.50	0	0.00	105.50	1	6,178	0.02%
2022/03/29	1	106.50	0	0.00	105.50	1	6,384	0.02%
2022/03/24	1	107.50	4	104.75	107.50	-3	6,998	-0.04%
2022/03/22	0	0.00	1	100.50	102.50	-1	7,145	-0.01%
2022/03/21	0	0.00	6	97.15	97.50	-6	7,026	-0.09%
2022/03/16	0	0.00	1	90.60	89.60	-1	7,022	-0.01%
2022/03/14	0	0.00	1	94.10	93.60	-1	7,065	-0.01%
2022/03/10	0	0.00	1	94.90	94.80	-1	7,199	-0.01%
2022/03/09	1	91.78	0	0.00	91.80	1	7,342	0.01%
2022/03/08	1	89.60	2	89.95	89.60	-1	7,673	-0.01%
2022/03/04	2	94.00	0	0.00	92.30	2	8,202	0.02%
2022/03/03	10	96.23	4	96.38	96.00	6	8,209	0.07%
2022/03/02	1	98.60	1	98.20	98.60	0	8,153	0.00%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	3	99.27	2	99.30	99.40	1	8,214	0.01%
2022/02/22	1	100.50	0	0.00	101.00	1	8,698	0.01%
2022/02/21	0	0.00	1	104.00	104.00	-1	8,755	-0.01%
2022/02/18	2	103.00	1	103.50	103.00	1	8,839	0.01%
2022/02/17	1	105.00	0	0.00	104.00	1	8,972	0.01%
2022/02/14	1	106.50	0	0.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	2	107.50	107.00	-2	9,870	-0.02%
2022/02/09	21	106.33	20	103.25	105.50	1	10,128	0.01%
2022/02/08	3	105.67	1	105.50	105.50	2	10,138	0.02%
2022/01/20	0	0.00	1	123.50	125.50	-1	10,259	-0.01%
2022/01/18	2	125.50	1	126.00	123.00	1	10,409	0.01%
2022/01/17	1	123.00	1	123.00	127.50	0	10,437	0.00%
2022/01/14	1	120.00	4	123.00	126.00	-3	10,538	-0.03%
2022/01/13	14	120.07	10	119.50	122.50	4	10,540	0.04%
2022/01/12	1	124.00	0	0.00	126.50	1	10,553	0.01%
2022/01/07	6	130.33	3	128.00	125.00	3	10,675	0.03%
2022/01/06	10	128.25	11	129.68	137.00	-1	10,737	-0.01%
2022/01/05	3	130.50	1	127.50	128.50	2	10,568	0.02%
2022/01/03	0	0.00	1	134.00	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	1	130.50	130.50	-1	10,330	-0.01%
2021/12/29	2	127.00	1	127.00	129.00	1	10,231	0.01%
2021/12/28	0	0.00	0.2	125.50	127.00	-0.2	10,118	0.00%
2021/12/24	23.2	123.57	42	122.95	123.00	-18.8	10,005	-0.19%
2021/12/23	0	0.00	2	126.00	129.00	-2	9,825	-0.02%
2021/12/22	1	115.00	11	118.50	117.50	-10	9,611	-0.10%
2021/12/21	10	115.00	10	115.50	118.00	0	9,542	0.00%
2021/12/20	47	113.60	29	115.22	114.00	18	9,781	0.18%
2021/12/17	22	106.43	32	104.84	108.00	-10	9,552	-0.10%
2021/12/16	12	101.79	2	102.75	102.50	10	9,333	0.11%
2021/12/08	0	0.00	3	95.50	95.40	-3	9,715	-0.03%
2021/12/07	0	0.00	2	93.60	93.60	-2	10,136	-0.02%
2021/12/06	0	0.00	1	96.50	95.60	-1	10,457	-0.01%
2021/12/03	3	95.77	0	0.00	96.30	3	10,554	0.03%
2021/12/02	21	100.38	22	101.30	98.30	-1	10,616	-0.01%
2021/12/01	6	104.83	2	106.50	103.00	4	10,358	0.04%
2021/11/30	3	113.17	3	112.50	114.00	0	10,353	0.00%
2021/11/25	0	0.00	1	101.00	100.00	-1	10,365	-0.01%
2021/11/24	0	0.00	61	102.56	101.50	-61	10,336	-0.59%
2021/11/23	10	102.50	10	102.50	99.00	0	10,249	0.00%
2021/11/22	33	106.77	26	104.48	102.50	7	10,121	0.07%
2021/11/19	29	105.09	5	104.80	103.00	24	9,883	0.24%
2021/11/18	2	101.75	1	104.00	103.00	1	9,661	0.01%
2021/11/17	1	104.50	0	0.00	103.00	1	9,585	0.01%
2021/11/16	6	98.75	5	100.50	100.50	1	9,481	0.01%
2021/11/15	3	102.83	14	102.50	103.50	-11	9,310	-0.12%
2021/11/12	6	100.12	1	99.90	98.90	5	9,148	0.05%
2021/11/11	0	0.00	2	101.50	101.50	-2	8,880	-0.02%
2021/11/10	20	92.70	20	93.05	92.30	0	8,609	0.00%
2021/11/09	10	88.00	17	90.34	93.60	-7	8,228	-0.09%
2021/11/08	1	85.40	2	84.55	85.10	-1	7,972	-0.01%
2021/11/05	11	83.05	0	0.00	85.00	11	7,842	0.14%
2021/11/04	8	82.53	32	83.30	84.80	-24	7,630	-0.31%
2021/11/03	1	79.90	1	80.00	79.90	0	7,371	0.00%
2021/10/28	1	75.30	0	0.00	74.40	1	7,055	0.01%
2021/10/27	4	75.58	0	0.00	75.60	4	7,006	0.06%
2021/10/26	5	74.88	1	74.90	75.10	4	6,952	0.06%
2021/10/25	0	0.00	2	78.75	77.50	-2	6,781	-0.03%
2021/10/22	0	0.00	10	80.09	80.80	-10	6,653	-0.15%
2021/10/21	1	79.80	0	0.00	78.20	1	6,455	0.02%
2021/10/15	0	0.00	2	75.90	76.00	-2	6,050	-0.03%
2021/10/14	0	0.00	6	73.28	73.90	-6	5,766	-0.10%
2021/10/13	0	0.00	1	71.30	70.80	-1	5,597	-0.02%
2021/10/12	0	0.00	3	72.20	72.00	-3	5,590	-0.05%
2021/10/08	1	70.60	1	71.20	70.80	0	5,584	0.00%
2021/10/06	1	68.90	1	67.80	68.70	0	5,580	0.00%
2021/10/05	0	0.00	5	66.22	68.70	-5	5,539	-0.09%
2021/10/01	1	67.00	0	0.00	65.10	1	5,413	0.02%
2021/09/30	2	68.50	0	0.00	68.00	2	5,326	0.04%
2021/09/28	1	74.20	1	73.40	72.60	0	5,202	0.00%
2021/09/27	4	74.35	17	74.27	73.10	-13	5,041	-0.26%
2021/09/24	0	0.00	1	70.90	71.30	-1	4,553	-0.02%
2021/09/22	0	0.00	3	67.83	68.30	-3	4,354	-0.07%
2021/09/15	4	66.70	1	67.60	68.90	3	4,143	0.07%
2021/09/14	0	0.00	5	70.92	70.30	-5	3,902	-0.13%
2021/09/13	0	0.00	4	72.30	73.00	-4	3,808	-0.11%
2021/09/10	6	71.45	16	71.26	73.10	-10	3,676	-0.27%
2021/09/09	4	70.00	10	71.41	71.50	-6	3,227	-0.19%
2021/09/08	1	67.40	0	0.00	66.80	1	2,827	0.04%
2021/09/07	0	0.00	1	68.00	69.90	-1	2,656	-0.04%
2021/09/06	2	67.35	0	0.00	68.40	2	2,407	0.08%
2021/09/03	3	69.77	1	70.40	70.50	2	2,298	0.09%
2021/09/02	4	68.10	6.1	67.34	68.60	-2.1	1,979	-0.11%
2021/09/01	0	0.00	0.5	65.00	65.80	-0.5	1,608	-0.03%
2021/08/31	2	60.80	1	62.00	62.00	1	1,458	0.07%
2021/08/25	0	0.00	0.4	60.70	60.70	-0.4	1,433	-0.03%
2021/07/29	1	57.90	0	0.00	58.30	1	1,978	0.05%
2021/07/22	0	0.00	1	62.70	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	1	59.90	60.60	-1	2,038	-0.05%
2021/07/20	1	58.50	0	0.00	58.50	1	2,024	0.05%
2021/07/16	2	63.50	0	0.00	63.60	2	2,038	0.10%
2021/07/15	1	64.60	0	0.00	64.30	1	2,037	0.05%
2021/07/14	2	64.25	5	64.18	65.40	-3	1,996	-0.15%
2021/07/13	2	61.60	2	61.70	60.70	0	1,931	0.00%
2021/07/12	1	59.70	0	0.00	60.00	1	1,946	0.05%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/08	2	59.70	0	0.00	59.70	2	2,047	0.10%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/06/30	1	60.40	0	0.00	60.50	1	2,192	0.05%
2021/06/28	0	0.00	1	61.50	61.40	-1	2,236	-0.04%
2021/06/01	0	0.00	10	57.00	56.70	-10	2,412	-0.41%
2021/05/28	2	56.10	3	56.07	55.70	-1	2,548	-0.04%
2021/05/27	1	54.00	0	0.00	55.10	1	2,588	0.04%
2021/05/26	1	54.40	0	0.00	54.50	1	2,596	0.04%
2021/05/24	0	0.00	1	54.80	53.70	-1	2,607	-0.04%
2021/05/21	1	52.80	0	0.00	52.40	1	2,605	0.04%
2021/05/20	1	50.80	0	0.00	50.40	1	2,601	0.04%
2021/05/19	3	50.43	1	50.00	51.90	2	2,594	0.08%
2021/05/18	5	46.68	3	47.63	48.10	2	2,595	0.08%
2021/05/17	1	45.90	0	0.00	44.55	1	2,584	0.04%
2021/05/14	11	51.43	0	0.00	49.50	11	2,540	0.43%
2021/05/12	1	57.90	0	0.00	55.20	1	2,437	0.04%
2021/05/11	1.5	61.33	0	0.00	61.30	1.5	2,407	0.06%
2021/05/07	0	0.00	2	68.75	68.80	-2	2,344	-0.09%
2021/05/06	0	0.00	1	68.30	67.90	-1	2,357	-0.04%
2021/05/04	1	64.40	0	0.00	65.80	1	2,472	0.04%
2021/04/29	0	0.00	1	67.00	66.80	-1	2,494	-0.04%
2021/04/28	4	67.78	1	68.70	67.80	3	2,506	0.12%
2021/04/23	1	66.50	0	0.00	67.00	1	2,476	0.04%
2021/04/22	0	0.00	1	68.40	66.80	-1	2,524	-0.04%
2021/04/21	0	0.00	2	67.95	67.90	-2	2,556	-0.08%
2021/04/19	0	0.00	4	67.08	67.20	-4	2,565	-0.16%
2021/04/16	4	66.00	4	65.20	65.90	0	2,547	0.00%
2021/04/15	10	63.39	2	63.30	64.00	8	2,554	0.31%
2021/04/14	6	62.18	10	62.36	62.00	-4	2,567	-0.16%
2021/04/13	7	64.64	0	0.00	64.30	7	2,516	0.28%
2021/04/12	5	66.14	0	0.00	66.10	5	2,473	0.20%
2021/04/08	2	66.20	0	0.00	66.70	2	2,468	0.08%
2021/04/07	2	66.55	1	66.50	66.50	1	2,456	0.04%
2021/04/06	1	67.30	0	0.00	66.80	1	2,449	0.04%
2021/03/29	5	67.02	0	0.00	67.10	5	2,528	0.20%
2021/03/25	2	66.35	0	0.00	66.30	2	2,685	0.07%
2021/03/24	2	66.70	1	66.50	66.70	1	2,711	0.04%
2021/03/23	1	66.90	2	66.80	66.70	-1	2,720	-0.04%
2021/03/22	2	66.80	0	0.00	66.80	2	2,734	0.07%
2021/03/19	3	67.30	0	0.00	67.40	3	2,732	0.11%
2021/03/17	2	67.65	1	67.80	67.70	1	2,780	0.04%
2021/03/16	0	0.00	1	67.80	68.10	-1	2,832	-0.04%
2021/03/15	1	67.60	0	0.00	68.10	1	2,841	0.04%
2021/03/12	0	0.00	1	68.30	67.90	-1	2,845	-0.04%
2021/03/11	1	67.90	0	0.00	68.10	1	2,887	0.03%
2021/03/09	2	67.25	0	0.00	67.00	2	2,885	0.07%
2021/03/08	1	68.70	0	0.00	67.90	1	2,871	0.03%
2021/03/05	1	67.70	1	67.30	68.60	0	2,898	0.00%
2021/03/04	12	68.77	11	68.76	68.20	1	2,914	0.03%
2021/03/03	2	71.45	0	0.00	71.10	2	2,864	0.07%
2021/03/02	2	71.90	2	72.10	71.00	0	2,890	0.00%
2021/02/26	0	0.00	2	71.20	71.20	-2	2,859	-0.07%
2021/02/25	1	70.90	5	70.86	71.10	-4	2,857	-0.14%
2021/02/19	5	71.00	0	0.00	71.20	5	2,941	0.17%
2021/02/18	0	0.00	3	71.83	71.20	-3	2,978	-0.10%
2021/02/04	1	66.70	0	0.00	66.70	1	3,002	0.03%
2021/02/03	10	67.00	10	67.03	67.00	0	3,045	0.00%
2021/02/02	3	67.27	0	0.00	67.00	3	3,048	0.10%
2021/02/01	3	67.53	0	0.00	67.90	3	3,032	0.10%
2021/01/29	1	68.70	0	0.00	68.80	1	3,112	0.03%
2021/01/28	3	70.33	0	0.00	70.20	3	3,078	0.10%
2021/01/27	0	0.00	5	70.70	71.70	-5	3,027	-0.17%
2021/01/26	2	68.75	0	0.00	68.60	2	2,911	0.07%
2021/01/25	0	0.00	4	69.50	69.00	-4	2,864	-0.14%
2021/01/22	0	0.00	1	68.80	68.40	-1	2,838	-0.04%
2021/01/21	4	69.40	0	0.00	67.90	4	2,850	0.14%
2021/01/20	1	68.20	0	0.00	68.50	1	2,870	0.03%
2021/01/19	0	0.00	1	68.50	68.80	-1	2,868	-0.03%
2021/01/18	2	68.10	0	0.00	68.40	2	2,847	0.07%
2021/01/15	1	68.80	3	70.60	68.90	-2	2,838	-0.07%
2021/01/13	1	67.00	1	68.00	68.10	0	2,736	0.00%
2021/01/12	0	0.00	1	68.20	66.70	-1	2,719	-0.04%
2021/01/11	2	68.80	1	67.90	68.90	1	2,692	0.04%
2021/01/08	1	67.00	0	0.00	67.50	1	2,673	0.04%
2021/01/07	7	68.09	6	68.15	68.10	1	2,656	0.04%
2021/01/06	7	68.31	1	69.40	68.30	6	2,634	0.23%
2021/01/04	0	0.00	1	68.90	69.40	-1	2,608	-0.04%
2020/12/31	2	68.35	1	69.00	68.60	1	2,582	0.04%
2020/12/30	4	68.35	1	68.90	68.70	3	2,597	0.12%
2020/12/29	0	0.00	1	68.60	68.60	-1	2,624	-0.04%
2020/12/28	4	67.93	1	67.70	67.90	3	2,615	0.11%
2020/12/25	2	68.55	0.1	69.00	68.80	1.9	2,581	0.07%
2020/12/24	0	0.00	1	70.00	70.20	-1	2,571	-0.04%
2020/12/23	1	68.10	0	0.00	69.50	1	2,559	0.04%
2020/12/22	0	0.00	1	68.50	67.60	-1	2,576	-0.04%
2020/12/21	3	68.97	0	0.00	68.30	3	2,515	0.12%
2020/12/18	5	70.44	0	0.00	70.50	5	2,586	0.19%
2020/12/17	4	71.35	0	0.00	71.40	4	2,588	0.15%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/15	0	0.00	1	71.20	71.60	-1	2,710	-0.04%
2020/12/11	1	73.80	1	72.30	72.60	0	2,810	0.00%
2020/12/10	5	75.90	0	0.00	74.60	5	2,880	0.17%
2020/12/09	0	0.00	1	78.30	77.70	-1	2,954	-0.03%
2020/12/07	4	78.40	0	0.00	77.30	4	2,949	0.14%
2020/12/04	1	81.40	2	81.20	81.10	-1	2,888	-0.03%
2020/12/03	1	81.90	0	0.00	81.80	1	2,879	0.03%
2020/11/27	0	0.00	1	82.10	83.40	-1	2,869	-0.03%
2020/11/26	2	83.65	0	0.00	84.10	2	2,840	0.07%
2020/11/17	4	81.85	0	0.00	81.60	4	2,822	0.14%
2020/11/16	0	0.00	7	81.36	81.80	-7	2,855	-0.25%
2020/11/12	0	0.00	5	79.00	79.00	-5	2,857	-0.17%
2020/11/09	1	78.30	0	0.00	78.50	1	2,982	0.03%
2020/11/06	6	79.08	11	78.95	78.50	-5	3,079	-0.16%
2020/11/05	0	0.00	4	76.00	76.00	-4	3,050	-0.13%
2020/10/29	5	75.60	1	76.50	76.20	4	3,641	0.11%
2020/10/28	0	0.00	2	75.20	75.40	-2	3,735	-0.05%
2020/10/22	2	72.20	0	0.00	72.20	2	3,945	0.05%
2020/10/21	1	72.20	0	0.00	72.90	1	4,023	0.02%
2020/10/19	6	70.80	0	0.00	71.00	6	4,236	0.14%
2020/10/16	0	0.00	1	71.00	70.70	-1	4,260	-0.02%
2020/10/15	0	0.00	2	70.85	70.90	-2	4,345	-0.05%
2020/10/13	3	71.40	5	71.40	71.70	-2	4,480	-0.04%
2020/10/12	5	72.66	5	71.90	72.00	0	4,540	0.00%
2020/10/08	0	0.00	2	72.95	73.00	-2	4,563	-0.04%
2020/10/07	7	72.91	1	72.90	72.90	6	4,600	0.13%
2020/10/06	1	72.80	0	0.00	71.70	1	4,641	0.02%
2020/10/05	0	0.00	11	72.45	73.00	-11	4,684	-0.23%
2020/09/28	31	72.10	0	0.00	72.00	31	4,991	0.62%
2020/09/24	1	75.40	0	0.00	74.60	1	5,324	0.02%
2020/09/23	0	0.00	22	79.41	77.30	-22	5,685	-0.39%
2020/09/18	1	77.00	1	78.10	77.00	0	5,673	0.00%
2020/09/15	2	77.10	16	75.64	77.10	-14	5,684	-0.25%
2020/09/11	13	70.38	0	0.00	71.00	13	5,733	0.23%
2020/09/10	0	0.00	10	70.85	70.70	-10	5,824	-0.17%
2020/09/09	0	0.00	5	70.70	71.20	-5	5,989	-0.08%
2020/09/08	1	70.80	5	70.80	71.40	-4	6,064	-0.07%
2020/09/07	0	0.00	2	72.00	70.70	-2	6,139	-0.03%
2020/09/04	14	71.56	5	70.50	71.70	9	6,164	0.15%
2020/08/31	10	71.48	0	0.00	72.30	10	6,318	0.16%
2020/08/28	2	71.10	1	71.20	70.80	1	6,344	0.02%
2020/08/27	0	0.00	7	72.20	72.30	-7	6,351	-0.11%
2020/08/26	2	71.50	2	71.15	71.10	0	6,367	0.00%
2020/08/25	3	72.07	0	0.00	72.10	3	6,399	0.05%
2020/08/24	4	72.43	1	74.00	72.60	3	6,414	0.05%
2020/08/21	1	71.70	4	71.95	72.40	-3	6,432	-0.05%
2020/08/20	0	0.00	3	72.10	70.50	-3	6,500	-0.05%
2020/08/19	3	73.63	1	75.60	73.50	2	6,602	0.03%
2020/08/18	0	0.00	3	76.30	75.20	-3	6,665	-0.05%
2020/08/17	4	75.10	1	75.60	76.20	3	6,804	0.04%
2020/08/14	1	75.20	6	75.55	76.90	-5	7,144	-0.07%
2020/08/13	0	0.00	9	74.64	73.70	-9	7,234	-0.12%
2020/08/12	12	73.49	0	0.00	73.20	12	7,304	0.16%
2020/08/11	0	0.00	5	76.28	75.80	-5	7,256	-0.07%
2020/08/10	8	75.24	1	74.90	74.40	7	7,261	0.10%
2020/08/07	3	77.60	0	0.00	76.30	3	7,369	0.04%
2020/08/06	5	80.44	0	0.00	79.60	5	7,356	0.07%
2020/08/05	1	82.10	2	80.95	83.10	-1	7,623	-0.01%
2020/08/04	21	76.76	5	75.60	75.80	16	7,502	0.21%
2020/08/03	8	74.89	1	73.70	73.70	7	7,519	0.09%
2020/07/31	4	80.25	0	0.00	80.40	4	7,730	0.05%
2020/07/30	2	79.85	6	79.98	79.60	-4	8,002	-0.05%
2020/07/28	6	80.88	0	0.00	82.00	6	8,007	0.07%
2020/07/24	1	84.00	2	80.40	80.80	-1	8,093	-0.01%
2020/07/20	0	0.00	5	79.90	80.20	-5	8,192	-0.06%
2020/07/17	5	78.70	0	0.00	78.90	5	8,302	0.06%
2020/07/13	4	77.70	4	78.30	77.70	0	8,523	0.00%
2020/07/09	2	81.60	1	82.10	81.10	1	8,601	0.01%
2020/07/07	4	79.80	4	79.40	79.80	0	8,630	0.00%
2020/07/03	3	79.20	2	78.60	78.00	1	8,994	0.01%
2020/07/02	5	77.76	17	78.62	79.40	-12	8,939	-0.13%
2020/07/01	2	72.20	8	70.90	72.20	-6	8,738	-0.07%
2020/06/30	6	69.40	0	0.00	69.10	6	8,712	0.07%
2020/06/24	0	0.00	2	70.65	70.80	-2	8,718	-0.02%
2020/06/23	0	0.00	20	72.00	70.60	-20	8,835	-0.23%
2020/06/22	1	73.10	2	73.55	72.30	-1	8,839	-0.01%
2020/06/19	4	73.25	16	72.59	73.60	-12	8,860	-0.14%
2020/06/18	10	69.60	0	0.00	69.40	10	8,725	0.11%
2020/06/17	22	69.00	0	0.00	69.00	22	8,838	0.25%
2020/06/16	0	0.00	3	70.00	70.60	-3	8,860	-0.03%
2020/06/15	0	0.00	1	67.50	67.30	-1	8,868	-0.01%
2020/06/12	1	65.70	0	0.00	67.60	1	9,014	0.01%
2020/06/11	0	0.00	9	66.31	65.20	-9	9,095	-0.10%
2020/06/10	12	66.06	11	65.97	67.00	1	9,153	0.01%
2020/06/08	0	0.00	3	67.30	67.00	-3	9,341	-0.03%
2020/06/05	8	67.29	30	66.80	67.30	-22	9,400	-0.23%
2020/06/03	0	0.00	1	69.60	70.20	-1	9,620	-0.01%
2020/06/02	2	69.70	0	0.00	69.00	2	9,744	0.02%
2020/05/27	1	67.80	0	0.00	68.10	1	10,091	0.01%
2020/05/26	7	69.54	6	70.00	68.20	1	10,310	0.01%
2020/05/21	3	69.60	1	70.90	71.50	2	10,464	0.02%
2020/05/20	1	63.40	2	64.05	65.00	-1	10,220	-0.01%
2020/05/19	1	62.20	6	62.67	62.90	-5	10,586	-0.05%
2020/05/18	9	60.48	2	60.90	60.80	7	10,586	0.07%
2020/05/15	1	60.50	0	0.00	60.80	1	10,820	0.01%
2020/05/14	0	0.00	5	63.00	60.60	-5	11,202	-0.04%
2020/05/13	3	62.70	3	62.03	61.90	0	11,770	0.00%
2020/05/12	30	62.88	0	0.00	62.10	30	12,247	0.24%
2020/05/07	0	0.00	17	60.84	60.10	-17	12,034	-0.14%
2020/05/06	15	58.96	1	59.50	58.60	14	11,835	0.12%
2020/05/05	2	55.90	1	55.90	55.60	1	11,633	0.01%
2020/05/04	7	56.29	6	55.08	55.10	1	11,850	0.01%
2020/04/30	0	0.00	1	56.10	56.30	-1	11,923	-0.01%
2020/04/29	0	0.00	10	57.20	56.30	-10	12,041	-0.08%
2020/04/28	10	55.55	1	57.20	57.20	9	12,202	0.07%
2020/04/23	1	55.50	2	56.15	54.60	-1	12,367	-0.01%
2020/04/22	1	54.20	8	54.30	55.90	-7	12,442	-0.06%
2020/04/21	9	53.90	2	53.85	54.00	7	12,394	0.06%
2020/04/17	0	0.00	7	52.40	52.00	-7	12,138	-0.06%
2020/04/13	7	54.30	0	0.00	53.10	7	11,862	0.06%
2020/04/09	12	53.73	10	52.63	52.80	2	11,677	0.02%
2020/04/08	4	50.98	5	51.92	51.80	-1	11,479	-0.01%
2020/04/07	2	47.95	4	46.90	48.40	-2	11,116	-0.02%
2020/04/06	2	44.05	40	44.87	44.00	-38	10,970	-0.35%
2020/04/01	40	45.80	0	0.00	45.50	40	10,811	0.37%
2020/03/27	1	51.60	6	50.53	48.40	-5	10,907	-0.05%
2020/03/26	0	0.00	1	51.40	51.80	-1	10,903	-0.01%
2020/03/25	2	52.35	18	52.43	51.40	-16	10,937	-0.15%
2020/03/24	4	52.58	4	52.50	52.50	0	10,937	0.00%
2020/03/23	2	52.25	3	52.13	51.00	-1	10,976	-0.01%
2020/03/20	0	0.00	1	50.00	51.40	-1	10,835	-0.01%
2020/03/19	11	47.59	0	0.00	47.20	11	10,721	0.10%
2020/03/18	0	0.00	1	52.00	50.50	-1	10,591	-0.01%
2020/03/17	1	48.95	1	47.70	49.15	0	10,397	0.00%
2020/03/13	10	47.15	0	0.00	49.45	10	10,142	0.10%
2020/03/12	42	50.74	25	52.02	50.00	17	10,088	0.17%
2020/03/11	3	55.70	3	56.20	54.20	0	9,966	0.00%
2020/03/10	15	53.37	36	53.37	55.20	-21	9,869	-0.21%
2020/03/09	12	56.58	1	55.10	55.00	11	9,664	0.11%
2020/03/06	0	0.00	1	58.00	57.60	-1	9,457	-0.01%
2020/03/05	2	57.05	1	57.50	56.90	1	9,328	0.01%
2020/03/04	1	56.60	0	0.00	56.70	1	9,246	0.01%
2020/03/03	1	58.00	0	0.00	57.90	1	9,238	0.01%
2020/03/02	5	55.00	6	55.87	56.00	-1	9,054	-0.01%
2020/02/27	1	59.20	0	0.00	55.40	1	8,973	0.01%
2020/02/26	2	56.20	3	57.53	57.10	-1	8,663	-0.01%
2020/02/21	0	0.00	5	55.28	55.50	-5	8,069	-0.06%
2020/02/19	3	57.40	2	57.95	58.20	1	7,523	0.01%
2020/02/18	12	57.81	17	57.78	57.20	-5	7,427	-0.07%
2020/02/17	26	60.55	24	60.92	59.70	2	7,168	0.03%
2020/02/14	10	59.10	12	58.98	60.30	-2	6,726	-0.03%
2020/02/13	8	55.09	24	54.56	54.90	-16	6,002	-0.27%
2020/02/12	0	0.00	2	53.45	52.40	-2	5,496	-0.04%
2020/02/11	4	52.20	1	51.80	52.00	3	5,386	0.06%
2020/02/10	4	52.90	14	52.41	51.30	-10	5,538	-0.18%
2020/02/07	1	52.00	10	52.20	52.00	-9	5,440	-0.17%
2020/02/06	5	52.84	4	53.20	53.60	1	5,321	0.02%
2020/02/05	0	0.00	4	53.25	52.60	-4	5,214	-0.08%
2020/02/04	5	51.56	1	51.70	51.70	4	4,944	0.08%
2020/02/03	2	52.60	1	53.10	52.70	1	4,849	0.02%
2020/01/31	52	52.36	54	52.11	53.30	-2	4,686	-0.04%
2020/01/30	1	49.90	1	49.50	49.80	0	4,367	0.00%
2020/01/20	0	0.00	2	51.05	51.00	-2	4,231	-0.05%
2020/01/17	1	50.40	1	50.20	50.30	0	4,153	0.00%
2020/01/16	12	49.20	3	49.37	49.20	9	3,998	0.23%
2020/01/14	7	46.70	7	46.75	46.60	0	3,766	0.00%
2020/01/13	0	0.00	12	46.07	46.65	-12	3,761	-0.32%
2020/01/09	0	0.00	1	45.65	45.30	-1	3,831	-0.03%
2020/01/07	3	45.35	2	44.85	44.70	1	3,949	0.03%
2020/01/06	0	0.00	2	45.78	45.65	-2	3,964	-0.05%
2020/01/03	1	46.35	0	0.00	46.30	1	4,085	0.02%
2020/01/02	0	0.00	1	47.10	47.25	-1	4,108	-0.02%
2019/12/31	0	0.00	5	46.15	46.00	-5	4,206	-0.12%
2019/12/30	2	46.30	0	0.00	46.05	2	4,311	0.05%
2019/12/26	2	46.38	0	0.00	46.05	2	4,260	0.05%
2019/12/25	1	48.00	3	47.35	47.20	-2	4,222	-0.05%
2019/12/24	4	47.86	0	0.00	47.70	4	4,240	0.09%
2019/12/19	0	0.00	4	46.35	46.50	-4	3,933	-0.10%
2019/12/18	1	45.10	5	45.59	45.10	-4	3,831	-0.10%
2019/12/17	1	43.90	5	43.93	44.10	-4	3,703	-0.11%
2019/12/12	0	0.00	2	42.98	43.45	-2	3,953	-0.05%
2019/12/10	2	42.65	0	0.00	42.55	2	4,116	0.05%
2019/12/09	1	42.45	0	0.00	42.60	1	4,163	0.02%
2019/12/06	4	44.00	2	43.70	44.05	2	4,135	0.05%
2019/12/04	0	0.00	4	42.85	43.00	-4	4,464	-0.09%
2019/12/02	3	42.62	0	0.00	42.65	3	4,603	0.07%
2019/11/29	1	43.75	1	44.30	43.75	0	4,658	0.00%
2019/11/26	2	43.55	0	0.00	43.60	2	4,722	0.04%
2019/11/22	0	0.00	5	43.00	42.70	-5	4,867	-0.10%
2019/11/21	2	42.60	0	0.00	43.20	2	4,990	0.04%
2019/11/19	0	0.00	7	43.85	43.60	-7	5,197	-0.13%
2019/11/18	5	44.20	0	0.00	44.30	5	5,226	0.10%
2019/11/11	10	42.25	0	0.00	42.10	10	5,660	0.18%
2019/11/07	22	44.12	13	44.08	44.45	9	5,784	0.16%
2019/11/05	0	0.00	1	42.25	42.25	-1	6,001	-0.02%
2019/11/04	2	42.80	0	0.00	42.55	2	6,228	0.03%
2019/11/01	0	0.00	1	42.90	43.10	-1	6,305	-0.02%
2019/10/28	0	0.00	2	42.58	42.30	-2	6,674	-0.03%
2019/10/24	0	0.00	1	43.40	43.40	-1	6,710	-0.01%
2019/10/23	0	0.00	2	42.45	42.50	-2	6,712	-0.03%
2019/10/22	2	42.85	21	43.32	42.75	-19	6,735	-0.28%
2019/10/21	2	42.10	0	0.00	42.55	2	6,731	0.03%
2019/10/18	0	0.00	2	42.80	42.85	-2	6,792	-0.03%
2019/10/17	2	41.30	0	0.00	41.50	2	6,731	0.03%
2019/10/16	0	0.00	4	41.98	41.80	-4	6,818	-0.06%
2019/10/15	10	40.80	13	39.54	40.60	-3	6,821	-0.04%
2019/10/14	12	38.79	0	0.00	39.30	12	6,860	0.17%
2019/10/09	0	0.00	7	38.75	38.85	-7	6,895	-0.10%
2019/10/08	2	40.95	0	0.00	41.05	2	6,871	0.03%
2019/10/07	2	42.30	4	42.15	42.30	-2	6,886	-0.03%
2019/10/04	14	41.37	1	40.30	40.30	13	6,848	0.19%
2019/10/03	0	0.00	1	42.00	41.95	-1	6,802	-0.01%
2019/10/02	1	42.10	1	42.10	42.40	0	6,962	0.00%
2019/10/01	0	0.00	1	42.45	42.20	-1	6,981	-0.01%
2019/09/27	13	41.99	17	43.06	42.05	-4	6,999	-0.06%
2019/09/25	2	43.65	11	43.60	43.60	-9	7,157	-0.13%
2019/09/24	13	44.21	16	43.80	43.80	-3	7,262	-0.04%
2019/09/23	0	0.00	14	44.39	44.30	-14	7,290	-0.19%
2019/09/20	0	0.00	1	43.95	43.85	-1	7,379	-0.01%
2019/09/19	1	43.65	0	0.00	43.60	1	7,393	0.01%
2019/09/18	15	43.64	0	0.00	43.40	15	7,383	0.20%
2019/09/17	10	45.38	2	45.45	45.20	8	7,202	0.11%
2019/09/16	10	45.02	0	0.00	44.85	10	7,215	0.14%
2019/09/11	0	0.00	1	47.30	47.15	-1	7,212	-0.01%
2019/09/10	20	46.13	21	46.12	46.85	-1	7,338	-0.01%
2019/09/09	13	47.64	5	46.97	46.70	8	7,411	0.11%
2019/09/06	0	0.00	2	51.50	51.50	-2	7,243	-0.03%
2019/09/05	12	51.33	19	51.20	51.40	-7	7,472	-0.09%
2019/09/04	2	51.20	1	51.00	51.00	1	7,480	0.01%
2019/09/03	2	50.55	0	0.00	50.50	2	7,592	0.03%
2019/09/02	10	51.70	11	50.50	51.70	-1	7,645	-0.01%
2019/08/30	4	50.75	2	50.30	50.30	2	7,796	0.03%
2019/08/29	12	50.69	0	0.00	50.80	12	7,929	0.15%
2019/08/28	16	51.20	5	50.30	50.60	11	7,921	0.14%
2019/08/27	2	51.65	3	51.70	51.00	-1	7,869	-0.01%
2019/08/26	22	52.18	0	0.00	51.30	22	7,858	0.28%
2019/08/23	2	53.70	0	0.00	53.60	2	7,771	0.03%
2019/08/22	0	0.00	1	54.70	54.90	-1	7,731	-0.01%
2019/08/21	7	54.21	0	0.00	54.20	7	7,650	0.09%
2019/08/20	10	55.10	13	55.17	55.00	-3	7,684	-0.04%
2019/08/19	0	0.00	1	54.70	55.20	-1	7,690	-0.01%
2019/08/16	3	53.37	0	0.00	53.20	3	7,605	0.04%
2019/08/15	0	0.00	1	54.30	53.90	-1	7,544	-0.01%
2019/08/14	0	0.00	18	54.77	54.60	-18	7,517	-0.24%
2019/08/13	13	53.38	15	54.48	53.10	-2	7,466	-0.03%
2019/08/12	13	55.18	0	0.00	54.40	13	7,543	0.17%
2019/08/08	17	54.56	15	55.42	56.50	2	7,500	0.03%
2019/08/07	2	53.05	1	53.50	52.80	1	7,291	0.01%
2019/08/06	21	50.23	22	51.46	53.80	-1	7,271	-0.01%
2019/08/05	2	52.35	1	51.10	50.70	1	7,113	0.01%
2019/08/02	1	52.80	0	0.00	52.70	1	7,225	0.01%
2019/08/01	0	0.00	3	53.07	53.00	-3	7,491	-0.04%
2019/07/31	1	51.80	1	51.40	51.60	0	7,711	0.00%
2019/07/30	1	51.00	6	51.18	51.50	-5	7,891	-0.06%
2019/07/29	2	49.65	5	50.66	50.50	-3	7,944	-0.04%
2019/07/25	0	0.00	2	49.65	49.85	-2	8,164	-0.02%
2019/07/24	2	49.58	0	0.00	49.40	2	8,324	0.02%
2019/07/23	6	49.98	0	0.00	49.80	6	8,400	0.07%
2019/07/22	0	0.00	3	50.52	50.70	-3	8,389	-0.04%
2019/07/19	0	0.00	2	49.50	49.50	-2	8,400	-0.02%
2019/07/18	13	49.15	12	49.36	49.00	1	8,547	0.01%
2019/07/17	1	49.90	1	49.85	50.10	0	8,531	0.00%
2019/07/16	6	51.22	0	0.00	50.70	6	8,540	0.07%
2019/07/15	0	0.00	3	52.03	51.90	-3	8,616	-0.03%
2019/07/12	10	51.50	12	50.91	51.50	-2	8,738	-0.02%
2019/07/11	0	0.00	2	50.35	50.70	-2	8,819	-0.02%
2019/07/10	5	50.32	4	50.58	50.20	1	9,016	0.01%
2019/07/09	5	50.32	2	49.90	49.85	3	9,495	0.03%
2019/07/08	13	51.17	11	51.33	50.60	2	10,127	0.02%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/04	12	51.90	10	51.90	52.10	2	10,181	0.02%
2019/07/03	46	52.99	46	53.23	51.70	0	10,261	0.00%
2019/07/02	4	54.63	0	0.00	54.30	4	10,153	0.04%
2019/07/01	18	55.38	10	54.80	55.50	8	10,229	0.08%
2019/06/28	16	54.16	17	54.26	54.60	-1	10,178	-0.01%
2019/06/27	2	54.25	3	55.23	53.70	-1	10,264	-0.01%
2019/06/25	0	0.00	2	53.80	54.10	-2	10,371	-0.02%
2019/06/24	0	0.00	3	54.30	54.30	-3	10,411	-0.03%
2019/06/21	12	53.55	10	53.70	53.10	2	10,404	0.02%
2019/06/20	1	53.70	2	54.80	54.30	-1	10,366	-0.01%
2019/06/19	5	53.92	2	53.95	53.40	3	10,343	0.03%
2019/06/18	3	52.00	9	52.91	53.40	-6	10,289	-0.06%
2019/06/17	10	53.54	0	0.00	52.70	10	10,162	0.10%
2019/06/14	30	55.92	30	56.02	55.00	0	10,109	0.00%
2019/06/13	13	55.08	14	55.14	54.90	-1	10,050	-0.01%
2019/06/12	1	52.90	3	54.20	54.00	-2	9,826	-0.02%
2019/06/11	4	53.13	5	53.50	53.10	-1	9,808	-0.01%
2019/06/10	10	52.64	15	52.67	52.60	-5	9,740	-0.05%
2019/06/06	5	52.20	0	0.00	52.70	5	9,728	0.05%
2019/06/05	40	49.89	35	49.74	51.70	5	9,543	0.05%
2019/06/04	0	0.00	8	47.93	48.40	-8	9,438	-0.08%
2019/06/03	3	47.23	0	0.00	47.35	3	9,508	0.03%
2019/05/30	1	47.25	0	0.00	47.45	1	9,783	0.01%
2019/05/29	5	47.85	2	47.83	47.50	3	9,802	0.03%
2019/05/28	17	46.30	20	46.50	47.30	-3	9,865	-0.03%
2019/05/27	6	44.90	1	44.80	45.60	5	9,886	0.05%
2019/05/24	3	45.88	8	46.25	45.95	-5	9,851	-0.05%
2019/05/23	0	0.00	5	46.25	46.25	-5	9,818	-0.05%
2019/05/21	3	48.90	1	49.85	49.75	2	9,976	0.02%
2019/05/20	2	48.35	0	0.00	48.75	2	10,042	0.02%
2019/05/17	11	51.81	10	52.50	49.55	1	9,982	0.01%
2019/05/16	0	0.00	3	53.00	51.70	-3	9,904	-0.03%
2019/05/15	0	0.00	1	51.70	51.60	-1	9,874	-0.01%
2019/05/14	1	49.40	10	49.00	50.80	-9	9,929	-0.09%
2019/05/13	10	50.10	10	50.20	50.00	0	10,008	0.00%
2019/05/10	11	50.73	10	50.70	50.00	1	10,404	0.01%
2019/05/09	14	53.48	16	52.94	50.50	-2	10,496	-0.02%
2019/05/08	54	54.07	51	54.07	55.00	3	10,425	0.03%
2019/05/07	20	51.70	26	51.80	53.70	-6	10,216	-0.06%
2019/05/06	7	51.49	3	50.93	50.00	4	10,111	0.04%
2019/05/03	33	51.78	31	51.85	51.70	2	10,062	0.02%
2019/05/02	1	50.30	1	50.70	50.70	0	10,037	0.00%
2019/04/30	32	50.36	32	50.29	51.20	0	10,095	0.00%
2019/04/29	23	49.81	38	49.43	49.25	-15	10,047	-0.15%
2019/04/25	10	48.00	10	49.30	49.10	0	10,291	0.00%
2019/04/24	101	50.73	101	50.63	49.00	0	10,513	0.00%	大買/大賣/
2019/04/22	8	49.68	6	50.00	49.70	2	11,100	0.02%
2019/04/19	26	51.63	26	51.86	50.40	0	11,010	0.00%
2019/04/18	60	50.54	45	50.81	50.00	15	10,844	0.14%
2019/04/17	2	51.25	18	51.56	52.00	-16	10,676	-0.15%
2019/04/16	44	50.60	49	50.86	50.70	-5	10,536	-0.05%
2019/04/15	92	50.01	91	49.99	51.00	1	10,281	0.01%
2019/04/12	38	48.53	3	48.68	46.45	35	9,716	0.36%
2019/04/10	19	45.75	19	45.90	45.75	0	8,884	0.00%
2019/04/08	0	0.00	10	45.45	45.10	-10	8,766	-0.11%
2019/04/03	30	44.92	50	44.97	44.70	-20	8,714	-0.23%
2019/04/01	1	44.50	1	45.15	44.00	0	8,611	0.00%
2019/03/29	0	0.00	2	43.10	43.85	-2	8,466	-0.02%
2019/03/28	10	42.45	0	0.00	41.80	10	8,339	0.12%
2019/03/27	1	41.80	1	41.90	42.15	0	8,292	0.00%
2019/03/26	0	0.00	1	41.70	41.40	-1	8,246	-0.01%
2019/03/22	10	42.15	10	41.85	41.20	0	8,334	0.00%
2019/03/20	1	41.35	0	0.00	41.10	1	8,350	0.01%
2019/03/19	0	0.00	1	41.45	41.60	-1	8,334	-0.01%
2019/03/18	0	40.45	1	40.50	40.40	-1	8,292	-0.01%
2019/03/15	1	41.50	0	0.00	41.15	1	8,266	0.01%
2019/03/14	0	0.00	5	41.48	41.90	-5	8,256	-0.06%
2019/03/12	3	40.85	5	40.60	40.45	-2	8,221	-0.02%
2019/03/11	0	0.00	1	41.60	41.35	-1	8,174	-0.01%
2019/03/08	3	41.80	2	42.20	41.45	1	8,280	0.01%
2019/03/07	3	43.30	0	0.00	42.65	3	8,253	0.04%
2019/03/06	2	45.80	4	45.55	43.70	-2	8,223	-0.02%
2019/03/05	2	43.88	3	44.08	44.25	-1	8,029	-0.01%
2019/03/04	6	44.40	10	43.96	44.40	-4	8,107	-0.05%
2019/02/27	21	43.80	6	43.35	44.30	15	8,141	0.18%
2019/02/26	10	43.74	0	0.00	43.60	10	8,098	0.12%
2019/02/25	2	43.55	6	43.94	44.45	-4	8,177	-0.05%
2019/02/22	9	43.50	7	43.84	43.40	2	8,166	0.02%
2019/02/21	15	45.40	10	44.90	44.40	5	8,278	0.06%
2019/02/20	16	44.22	20	43.90	45.00	-4	8,215	-0.05%
2019/02/19	2	44.30	1	44.35	44.20	1	8,137	0.01%
2019/02/13	1	46.30	17	45.45	45.25	-16	8,184	-0.20%
2019/02/12	3	47.22	1	47.80	46.95	2	8,142	0.02%
2019/02/11	9	47.02	5	46.36	48.05	4	8,166	0.05%
2019/01/30	2	41.85	15	42.20	43.70	-13	7,777	-0.17%
2019/01/29	26	41.39	15	40.97	40.65	11	7,542	0.15%
2019/01/28	3	41.42	4	41.46	41.10	-1	7,297	-0.01%
2019/01/25	0	0.00	2	41.10	40.80	-2	7,166	-0.03%
2019/01/24	1	41.25	0	0.00	41.25	1	7,083	0.01%
2019/01/23	0	0.00	8	40.00	41.00	-8	6,996	-0.11%
2019/01/22	0	0.00	3	39.80	39.65	-3	6,839	-0.04%
2019/01/21	13	41.06	0	0.00	40.30	13	6,699	0.19%
2019/01/17	3	41.45	3	41.95	40.55	0	6,416	0.00%
2019/01/16	13	40.85	11	41.15	41.15	2	6,188	0.03%
2019/01/15	2	39.20	4	38.58	39.60	-2	5,890	-0.03%
2019/01/14	1	36.15	3	36.78	38.20	-2	5,445	-0.04%
2019/01/11	1	35.30	0	0.00	34.80	1	5,098	0.02%
2019/01/10	0	0.00	1	35.05	35.25	-1	5,104	-0.02%
2019/01/09	1	35.50	0	0.00	35.25	1	5,146	0.02%
2019/01/08	1	35.45	0	0.00	35.50	1	5,156	0.02%
2019/01/02	0	0.00	1	35.10	34.40	-1	5,265	-0.02%
2018/12/28	1	34.65	2	34.55	34.55	-1	5,266	-0.02%
2018/12/26	1	32.95	0	0.00	32.65	1	5,456	0.02%
2018/12/25	6	32.83	1	33.55	33.20	5	5,582	0.09%
2018/12/24	1	34.45	0	0.00	34.55	1	5,528	0.02%
2018/12/21	1	35.55	1	35.70	35.50	0	5,693	0.00%
2018/12/13	1	34.90	2	35.05	35.00	-1	5,708	-0.02%
2018/12/12	1	34.25	0	0.00	34.80	1	5,750	0.02%
2018/12/10	8	34.18	8	33.59	34.30	0	5,869	0.00%
2018/12/07	1	34.00	0	0.00	34.30	1	5,914	0.02%
2018/12/06	0	0.00	1	34.10	34.00	-1	5,940	-0.02%
2018/12/05	0	0.00	1	35.10	35.40	-1	5,959	-0.02%
2018/12/04	0	0.00	1	35.30	35.40	-1	6,055	-0.02%
2018/12/03	4	36.43	1	36.35	36.35	3	6,100	0.05%
2018/11/30	1	35.85	3	35.50	35.50	-2	6,288	-0.03%
2018/11/29	2	35.28	1	34.95	34.90	1	6,381	0.02%
2018/11/28	1	35.80	0	0.00	35.60	1	6,722	0.01%
2018/11/27	17	35.31	0	0.00	35.35	17	6,715	0.25%
2018/11/26	2	34.23	2	34.45	34.55	0	6,769	0.00%
2018/11/21	0	0.00	1	34.60	34.60	-1	7,287	-0.01%
2018/11/20	0	0.00	3	34.20	34.50	-3	7,661	-0.04%
2018/11/16	1	34.55	11	34.50	34.55	-10	7,754	-0.13%
2018/11/15	1	35.05	1	34.75	34.90	0	7,771	0.00%
2018/11/14	2	34.75	4	34.60	34.75	-2	7,837	-0.03%
2018/11/13	2	34.23	2	33.70	34.25	0	7,727	0.00%
2018/11/12	2	33.25	0	0.00	33.45	2	7,645	0.03%
2018/11/09	1	33.10	6	32.91	33.20	-5	7,615	-0.07%
2018/11/08	1	34.80	0	0.00	32.10	1	7,626	0.01%
2018/11/07	0	0.00	2	32.70	33.00	-2	7,553	-0.03%
2018/11/06	20	32.03	59	31.85	31.95	-39	7,623	-0.51%
2018/11/05	20	32.15	0	0.00	32.40	20	7,638	0.26%
2018/10/31	6	29.00	0	0.00	29.50	6	7,845	0.08%
2018/10/29	10	27.85	16	27.69	27.70	-6	8,102	-0.07%
2018/10/22	0	0.00	1	30.50	30.55	-1	8,882	-0.01%
2018/10/16	0	0.00	3	30.00	28.85	-3	9,755	-0.03%
2018/10/15	1	28.50	1	28.35	28.40	0	9,824	0.00%
2018/10/12	5	26.10	0	0.00	27.80	5	9,868	0.05%
2018/10/11	14	26.51	0	0.00	26.00	14	9,927	0.14%
2018/10/09	0	0.00	12	28.70	28.80	-12	10,178	-0.12%
2018/10/08	22	29.65	0	0.00	29.45	22	10,380	0.21%
2018/10/05	27	29.03	15	29.05	29.40	12	10,806	0.11%
2018/10/04	20.1	30.30	25	30.77	30.30	-4.9	10,989	-0.04%
2018/10/03	2	31.85	3	32.05	32.00	-1	10,902	-0.01%
2018/10/02	8	31.31	8	30.87	31.20	0	10,818	0.00%
2018/10/01	42	30.75	66	30.54	30.95	-24	10,962	-0.22%
2018/09/26	2	32.10	0	0.00	32.10	2	11,010	0.02%
2018/09/25	15	32.10	0	0.00	32.15	15	11,008	0.14%
2018/09/21	6	31.37	0	0.00	31.45	6	10,954	0.05%
2018/09/20	19	30.98	48	31.59	30.85	-29	10,881	-0.27%
2018/09/19	7	32.35	6	32.90	32.25	1	10,713	0.01%
2018/09/18	8	32.85	7	32.94	33.10	1	10,631	0.01%
2018/09/17	1	33.15	0	0.00	33.15	1	10,586	0.01%
2018/09/14	1	34.30	0	0.00	34.25	1	10,591	0.01%
2018/09/13	24	33.14	10	33.20	33.20	14	10,476	0.13%
2018/09/12	4	33.73	0	0.00	33.30	4	10,383	0.04%
2018/09/10	15	33.05	0	0.00	33.00	15	10,218	0.15%
2018/09/05	11	34.72	34	34.17	34.70	-23	9,826	-0.23%
2018/09/04	2	33.95	0	0.00	34.10	2	9,652	0.02%
2018/09/03	5	36.90	0	0.00	36.70	5	9,251	0.05%
2018/08/29	3	37.02	0	0.00	37.35	3	8,820	0.03%
2018/08/28	8	36.10	19	36.67	36.70	-11	8,635	-0.13%
2018/08/27	10	35.50	2	34.80	35.30	8	8,230	0.10%
2018/08/23	34	32.87	30	32.50	32.35	4	7,920	0.05%
2018/08/21	10	31.65	13	31.77	31.75	-3	7,654	-0.04%
2018/08/20	6	30.30	6	29.65	30.30	0	7,477	0.00%
2018/08/16	4	30.25	4	29.40	30.10	0	7,415	0.00%
2018/08/15	2	29.80	0	0.00	29.85	2	7,407	0.03%
2018/08/08	10	31.90	48	31.69	31.75	-38	6,907	-0.55%
2018/08/06	0	0.00	10	31.55	31.80	-10	6,687	-0.15%
2018/08/03	26	33.08	26	32.57	32.20	0	6,627	0.00%
2018/08/02	0	0.00	1	31.60	32.30	-1	6,498	-0.02%
2018/08/01	15	33.00	0	0.00	31.85	15	6,373	0.24%
2018/07/30	13	32.35	1	32.45	32.40	12	6,110	0.20%
2018/07/27	4	32.08	3	31.57	32.00	1	5,970	0.02%
2018/07/26	21	31.15	50	31.32	31.00	-29	5,694	-0.51%
2018/07/25	4	29.18	0	0.00	29.25	4	5,245	0.08%
2018/07/24	41	29.33	25	29.08	29.30	16	5,128	0.31%
2018/07/20	25	28.43	0	0.00	28.60	25	4,759	0.53%
2018/07/19	1	28.60	0	0.00	28.45	1	4,688	0.02%
2018/07/18	5	28.50	2	28.20	28.60	3	4,648	0.06%
2018/07/17	2	29.60	6	29.27	28.65	-4	4,508	-0.09%
2018/07/16	3	28.05	40	28.38	28.10	-37	4,143	-0.89%
2018/07/13	13	28.25	18	28.01	29.30	-5	3,897	-0.13%
2018/07/12	26	25.62	1	27.15	27.75	25	3,424	0.73%
2018/07/09	21	25.62	0	0.00	25.15	21	2,996	0.70%
2018/07/03	0	0.00	12	23.45	23.30	-12	2,528	-0.47%
2018/06/29	0	0.00	18	23.00	22.85	-18	2,471	-0.73%
2018/06/21	0	0.00	70	22.66	22.75	-70	2,305	-3.04%
2018/06/13	2	24.25	2	24.35	24.35	0	2,068	0.00%
2018/06/08	0	0.00	1	23.70	23.35	-1	2,028	-0.05%
2018/06/05	1	23.85	0	0.00	23.85	1	1,935	0.05%
2018/05/31	100	23.43	0	0.00	23.65	100	1,706	5.86%
2018/05/28	0	0.00	1	21.65	21.85	-1	1,464	-0.07%
2018/05/24	0	0.00	8	21.75	21.80	-8	1,421	-0.56%
2018/05/15	2	21.65	1	21.70	21.60	1	1,237	0.08%
2018/05/11	0	0.00	2	21.45	21.55	-2	1,136	-0.18%
2018/05/08	0	0.00	5	22.20	21.90	-5	981	-0.51%
2018/05/07	5	22.52	0	0.00	22.50	5	950	0.53%
2018/05/04	1	22.80	1	22.45	22.45	0	913	0.00%
2018/05/02	0	0.00	3	21.38	22.25	-3	828	-0.36%
2018/04/30	1	21.20	3	20.85	21.15	-2	791	-0.25%
2018/04/26	11	21.80	6	21.70	21.35	5	770	0.65%
2018/04/25	5	21.43	3	21.40	21.70	2	701	0.29%
2018/02/12	9	18.75	0	0.00	18.75	9	581	1.55%
2018/02/08	1	18.95	1	18.95	18.85	0	609	0.00%
2018/01/15	4	22.05	0	0.00	22.00	4	760	0.53%
2018/01/09	0	0.00	7	22.02	22.00	-7	746	-0.94%