中光電 (5371)-群益金鼎-東門券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
95.9
漲跌
▼0.7
漲幅
-0.72%
成交量
7,318張
產業
上櫃光電類股
496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

中光電 (5371)籌碼相關－群益金鼎-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

群益金鼎-東門券商分點個股進出
群益金鼎-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
2024/05/09	6	97.08	2	97.80	95.90	4	7,520	0.05%
2024/05/08	0	95.00	3.5	96.93	96.60	-3.5	7,407	-0.05%
2024/05/07	1.5	94.07	6	96.02	96.10	-4.5	7,303	-0.06%
2024/05/06	2	94.25	0.1	94.90	94.50	2	7,134	0.03%
2024/05/03	16	95.21	62.1	95.72	93.90	-46.1	7,048	-0.65%
2024/05/02	61.6	95.55	1	93.90	94.20	60.6	6,895	0.88%
2024/04/30	60	95.96	65	98.01	103.00	-5	6,556	-0.08%
2024/04/29	50	95.00	50	96.81	98.00	0	6,115	0.00%
2024/04/26	7	96.19	3	95.73	95.50	4	5,957	0.07%
2024/04/25	1	93.20	0	0.00	92.10	1	5,774	0.02%
2024/04/24	51	92.17	52	94.46	94.70	-1	5,674	-0.02%
2024/04/23	1	90.10	1	90.10	90.50	0	5,491	0.00%
2024/04/22	1	88.80	0	0.00	87.30	1	5,377	0.02%
2024/04/19	2	95.71	2.2	95.08	95.70	-0.2	5,192	0.00%
2024/04/18	14	98.24	18	98.93	100.50	-4	4,915	-0.08%
2024/04/17	8	99.23	6	99.30	98.00	2	4,737	0.04%
2024/04/16	15	103.80	5	101.96	96.80	10	4,392	0.23%
2024/04/15	5	102.21	14	103.75	107.50	-9	3,770	-0.24%
2024/04/12	8	98.88	8	99.56	98.10	0	3,413	0.00%
2024/04/11	10	101.05	10.1	100.07	98.20	-0.1	3,313	0.00%
2024/04/10	14.1	98.24	29	99.69	99.70	-14.9	3,074	-0.48%
2024/04/09	3	93.07	3	93.73	92.60	0	2,603	0.00%
2024/04/08	7	93.59	6	93.27	93.50	1	2,450	0.04%
2024/04/03	50	87.05	66.1	91.39	92.30	-16.1	2,261	-0.71%
2024/04/02	5	89.20	0.2	87.14	87.80	4.8	2,029	0.24%
2024/04/01	7.1	83.49	7	85.84	86.70	0.1	1,818	0.00%
2024/03/29	7	81.43	8	81.56	80.40	-1	1,573	-0.06%
2024/03/28	30	77.02	30	77.67	78.20	0	1,401	0.00%
2024/03/27	4	77.93	2	77.05	76.40	2	1,310	0.15%
2024/03/26	3	75.52	2	74.90	74.90	1	1,231	0.08%
2024/03/25	0	0.00	21	74.98	74.40	-21	1,167	-1.80%
2024/03/21	0	0.00	1	74.90	73.80	-1	1,218	-0.08%
2024/03/20	3	74.03	4	74.45	73.70	-1	1,205	-0.08%
2024/03/19	0	0.00	15	73.00	72.90	-15	1,161	-1.29%
2024/03/14	1	70.70	0	0.00	70.50	1	1,093	0.09%
2024/03/13	2	71.00	0	0.00	71.50	2	1,096	0.18%
2024/03/11	2	70.10	0	0.00	69.90	2	1,106	0.18%
2024/03/05	1	71.10	0	0.00	71.00	1	1,116	0.09%
2024/02/23	5	72.50	0.1	72.10	71.80	4.9	1,099	0.44%
2024/02/22	0	0.00	0.1	72.70	72.50	-0.1	1,113	0.00%
2024/02/16	0	0.00	6	73.00	73.30	-6	1,151	-0.52%
2024/02/15	0	0.00	0.4	72.10	71.90	-0.4	1,149	-0.04%
2024/02/02	0	72.40	0	0.00	72.50	0	1,159	0.00%
2024/02/01	1	71.30	0	0.00	72.10	1	1,163	0.09%
2024/01/30	3	72.03	0	0.00	71.60	3	1,171	0.26%
2024/01/29	1	72.70	0	0.00	72.60	1	1,202	0.08%
2024/01/25	1	72.60	0	0.00	72.20	1	1,228	0.08%
2024/01/24	0.1	73.30	0	0.00	72.70	0.1	1,257	0.00%
2024/01/23	4	71.70	0	0.00	71.60	4	1,275	0.31%
2024/01/08	1	73.40	0	73.10	73.00	1	1,343	0.07%
2024/01/04	1	71.50	0	0.00	72.50	1	1,329	0.08%
2023/12/29	1	72.50	0	0.00	71.50	1	1,340	0.07%
2023/12/28	1	72.50	0	0.00	72.50	1	1,352	0.07%
2023/12/19	5	69.20	0	0.00	68.60	5	1,311	0.38%
2023/12/14	0	0.00	1	73.50	73.70	-1	1,379	-0.07%
2023/12/08	15	71.70	0	0.00	71.30	15	2,003	0.75%
2023/12/07	0	0.00	2	71.95	71.80	-2	2,086	-0.10%
2023/12/06	3	71.47	0	0.00	71.40	3	2,178	0.14%
2023/12/01	6	72.90	0	0.00	72.90	6	2,423	0.25%
2023/11/30	0	0.00	0	72.50	71.50	0	2,490	0.00%
2023/11/27	0	72.80	0	0.00	72.80	0	2,586	0.00%
2023/11/24	0	73.18	0	0.00	72.90	0	2,802	0.00%
2023/11/16	0	0.00	10	71.70	72.20	-10	3,367	-0.30%
2023/11/10	0	0.00	2	71.10	71.00	-2	3,540	-0.06%
2023/11/06	4.1	71.50	0	0.00	70.90	4.1	3,717	0.11%
2023/10/18	0	0.00	1	73.20	72.40	-1	4,669	-0.02%
2023/10/11	1	79.60	1	77.10	77.00	0	4,786	0.00%
2023/09/26	1	78.80	0	0.00	78.20	1	5,091	0.02%
2023/09/22	0	0.00	1	78.20	79.40	-1	5,069	-0.02%
2023/09/21	4	79.90	0.4	80.75	79.70	3.6	5,054	0.07%
2023/09/20	0	0.00	1	82.30	81.30	-1	5,044	-0.02%
2023/09/19	11.1	84.61	36	83.47	83.30	-25	5,024	-0.50%
2023/09/18	2.4	83.73	11.1	83.63	84.20	-8.7	4,951	-0.18%
2023/09/15	7.1	80.29	5.2	80.01	80.30	1.8	4,802	0.04%
2023/09/14	9	83.56	1	84.20	83.40	8	4,636	0.17%
2023/09/13	5.2	83.67	35.8	84.68	84.20	-30.6	4,574	-0.67%
2023/09/12	0	0.00	3	82.57	83.10	-3	4,376	-0.07%
2023/09/11	4	80.88	0	0.00	80.50	4	4,310	0.09%
2023/09/08	1	83.40	1	83.90	83.60	0	4,249	0.00%
2023/09/07	0	0.00	14	83.38	82.70	-14	4,186	-0.33%
2023/09/06	10	81.70	4.1	81.93	82.30	5.9	4,134	0.14%
2023/09/05	0.1	80.40	1	80.60	80.60	-0.9	4,061	-0.02%
2023/09/04	2	79.15	2	79.30	79.20	0	4,009	0.00%
2023/09/01	0	0.00	2	79.00	79.20	-2	3,973	-0.05%
2023/08/31	0	0.00	3	78.40	79.00	-3	3,974	-0.08%
2023/08/30	2	79.90	3	80.33	78.70	-1	3,947	-0.03%
2023/08/29	4	79.40	1	79.50	79.50	3	3,747	0.08%
2023/08/25	0	0.00	3	76.20	76.80	-3	3,589	-0.08%
2023/08/24	0	0.00	6	77.90	76.90	-6	3,563	-0.17%
2023/08/23	5	77.44	2	76.65	78.40	3	3,451	0.09%
2023/08/22	1	75.20	1	75.50	75.00	0	3,289	0.00%
2023/08/18	0	0.00	1	76.40	75.80	-1	3,293	-0.03%
2023/08/16	2	75.60	2	75.65	76.50	0	3,255	0.00%
2023/08/14	3	74.03	0	0.00	74.30	3	3,235	0.09%
2023/08/11	2	77.70	0	0.00	75.00	2	3,223	0.06%
2023/08/10	0	0.00	2	75.00	76.10	-2	3,188	-0.06%
2023/08/09	1	77.10	1	77.20	77.00	0	3,130	0.00%
2023/08/08	11	76.39	3	76.07	76.40	8	3,068	0.26%
2023/08/07	2	74.30	7	76.94	76.10	-5	3,004	-0.17%
2023/08/04	14	76.41	101	77.02	79.10	-87	2,844	-3.06%	大賣/
2023/08/02	3.1	74.55	4	74.98	74.50	-0.9	2,665	-0.03%
2023/08/01	105.2	75.06	28	74.99	75.40	77.2	2,543	3.04%	大買/
2023/07/31	1	70.60	0	0.00	70.60	1	2,388	0.04%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/27	0	0.00	1	71.50	71.20	-1	2,445	-0.04%
2023/07/26	0.1	71.30	0	0.00	70.90	0.1	2,520	0.00%
2023/07/24	2	70.70	0	0.00	70.70	2	2,619	0.08%
2023/07/21	3	71.00	0	0.00	71.90	3	2,690	0.11%
2023/07/20	3	71.80	0	0.00	71.80	3	2,762	0.11%
2023/07/19	0	0.00	1	72.20	72.30	-1	2,884	-0.03%
2023/07/18	1	73.90	1	72.80	73.50	0	2,910	0.00%
2023/07/14	1	71.50	0	0.00	71.50	1	2,985	0.03%
2023/07/13	1	73.20	1.1	75.14	72.00	-0.1	3,164	0.00%
2023/07/12	2.1	74.65	3	75.60	75.70	-0.9	3,491	-0.03%
2023/07/11	0	0.00	0.1	73.22	74.00	-0.1	3,512	0.00%
2023/07/07	1	72.70	1	72.60	74.00	0	3,591	0.00%
2023/07/06	1	74.00	0	0.00	74.40	1	3,576	0.03%
2023/07/05	0	0.00	0.3	74.30	74.50	-0.3	3,547	-0.01%
2023/06/29	1	73.30	1	73.10	72.80	0	3,530	0.00%
2023/06/28	1	73.30	3.1	73.57	73.30	-2.1	3,535	-0.06%
2023/06/27	5	72.88	4	72.55	72.20	1	3,528	0.03%
2023/06/26	2	71.90	1	71.50	72.00	1	3,506	0.03%
2023/06/21	2	70.80	0	0.00	71.30	2	3,512	0.06%
2023/06/20	1	71.00	0	0.00	71.00	1	3,525	0.03%
2023/06/19	22	72.61	5	72.44	72.30	17	3,571	0.48%
2023/06/16	1	71.60	0	0.00	71.40	1	3,592	0.03%
2023/06/14	1.8	71.80	0	0.00	71.40	1.8	3,577	0.05%
2023/06/12	2	72.20	0.3	71.60	72.00	1.7	3,651	0.05%
2023/06/09	1	73.40	0.2	74.20	73.50	0.8	3,653	0.02%
2023/06/08	5.2	74.62	0	0.00	74.30	5.2	3,656	0.14%
2023/06/06	2	76.75	0	0.00	75.70	2	3,674	0.05%
2023/06/05	0	0.00	2	76.60	76.70	-2	3,661	-0.05%
2023/06/02	0	0.00	30	76.00	75.80	-30	3,664	-0.82%
2023/05/30	2	76.20	1	76.30	74.90	1	3,668	0.03%
2023/05/29	1.5	75.70	0	0.00	76.40	1.5	3,654	0.04%
2023/05/26	1	74.60	0	0.00	74.50	1	3,691	0.03%
2023/05/25	1	74.80	0	0.00	74.90	1	3,744	0.03%
2023/05/23	1	75.60	2	76.00	76.40	-1	3,821	-0.03%
2023/05/19	1	75.00	2	74.25	73.50	-1	3,839	-0.03%
2023/05/18	0	74.50	4	74.20	74.50	-4	3,883	-0.10%
2023/05/16	0.1	73.30	1.1	73.21	73.00	-1	3,888	-0.03%
2023/05/15	0.1	72.80	1	72.90	73.50	-0.9	3,911	-0.02%
2023/05/12	15	73.00	1	74.00	73.50	14	3,922	0.36%
2023/05/09	6	73.15	11	72.71	72.50	-5	3,903	-0.13%
2023/05/08	3	77.10	22	76.88	76.30	-19	3,844	-0.49%
2023/05/05	27	75.95	17	76.06	75.80	10	3,849	0.26%
2023/05/04	26	75.88	10	74.70	74.60	16	3,880	0.41%
2023/05/03	5	75.56	0	0.00	75.40	5	3,858	0.13%
2023/05/02	3	77.07	0	77.30	76.20	3	3,855	0.08%
2023/04/28	30	74.80	1	73.80	74.80	29	3,787	0.77%
2023/04/27	0.1	73.10	1	73.50	73.50	-1	3,731	-0.03%
2023/04/26	6	75.13	7	74.84	74.30	-1	3,670	-0.03%
2023/04/25	0.1	75.00	2	74.95	73.50	-2	3,603	-0.05%
2023/04/24	22.2	76.95	22	77.29	77.60	0.2	3,553	0.00%
2023/04/21	5	75.86	0	0.00	74.80	5	3,492	0.14%
2023/04/20	8	77.43	0	0.00	76.80	8	3,444	0.23%
2023/04/19	2	79.75	2	80.20	80.10	0	3,371	0.00%
2023/04/18	4	81.98	71	82.32	81.10	-67	3,300	-2.03%
2023/04/17	69	83.61	40	84.01	83.20	29	3,134	0.93%
2023/04/14	2	74.90	4.6	77.13	78.20	-2.6	2,689	-0.10%
2023/04/13	3	71.10	293	71.03	71.10	-290	2,527	-11.47%	大賣/鉅額交易
2023/04/07	1	68.00	1	67.90	67.90	0	2,585	0.00%
2023/04/06	0	68.40	0	0.00	68.50	0	2,680	0.00%
2023/03/31	1	68.30	0	0.00	67.80	1	2,721	0.04%
2023/03/29	0	0.00	5	68.00	68.20	-5	2,748	-0.18%
2023/03/28	30	67.60	1	67.00	67.20	29	2,746	1.06%
2023/03/24	0.4	68.00	0	0.00	67.80	0.4	2,727	0.01%
2023/03/23	0.6	68.00	5	68.00	68.10	-4.4	2,713	-0.16%
2023/03/22	2	68.35	7	68.27	67.70	-5	2,697	-0.19%
2023/03/21	15	66.98	0	0.00	67.40	15	2,636	0.57%
2023/03/16	3	64.83	1.1	64.29	64.10	2	2,586	0.08%
2023/03/15	0.1	67.80	0	0.00	66.30	0.1	2,561	0.00%
2023/03/10	0	0.00	0.1	64.84	64.50	-0.1	2,513	0.00%
2023/03/08	0	0.00	1.5	66.10	66.10	-1.5	2,559	-0.06%
2023/03/07	9	66.12	0	0.00	66.00	9	2,576	0.35%
2023/03/06	3	65.93	5	65.70	65.60	-2	2,577	-0.08%
2023/03/02	1	64.40	0	0.00	64.50	1	2,679	0.04%
2023/03/01	0.1	64.50	1	64.60	64.40	-0.9	2,749	-0.03%
2023/02/24	0	0.00	2.1	64.60	64.60	-2.1	2,764	-0.07%
2023/02/23	4	64.48	0.1	64.30	63.90	3.9	2,776	0.14%
2023/02/22	33	64.93	5	64.40	65.30	28	2,855	0.98%
2023/02/21	3	64.23	57	63.82	64.90	-54	2,833	-1.91%
2023/02/16	0	0.00	12.1	61.05	62.40	-12.1	2,719	-0.44%
2023/02/15	10	60.20	10.1	60.70	60.20	-0.1	2,676	0.00%
2023/02/14	0	0.00	22	60.60	60.50	-22	2,671	-0.82%
2023/02/13	0.1	60.35	0	0.00	60.20	0.1	2,692	0.00%
2023/02/10	10	59.50	0	0.00	59.20	10	2,707	0.37%
2023/02/09	10	60.00	1	60.00	60.00	9	2,765	0.33%
2023/02/08	24	61.01	14.6	61.01	60.60	9.4	2,797	0.34%
2023/02/07	1	60.30	0	0.00	60.60	1	2,890	0.03%
2023/02/06	0	0.00	24	60.30	60.40	-24	2,959	-0.81%
2023/02/03	12	61.00	125	61.05	60.50	-113	2,978	-3.79%	大賣/鉅額交易
2023/02/02	3	61.23	0	0.00	61.50	3	2,929	0.10%
2023/01/31	0	0.00	3	58.20	58.70	-3	2,810	-0.11%
2023/01/30	2	56.75	0	0.00	57.50	2	2,780	0.07%
2023/01/13	0	56.60	0	0.00	56.00	0	2,791	0.00%
2023/01/12	0.2	58.20	0	0.00	56.70	0.2	2,790	0.01%
2023/01/11	1	58.60	3	58.60	58.70	-2	2,752	-0.07%
2023/01/10	5	57.70	0	0.00	57.50	5	2,684	0.19%
2023/01/09	8.4	58.00	2	58.25	58.10	6.4	2,682	0.24%
2023/01/06	2	58.10	5	57.70	58.20	-3	2,668	-0.11%
2023/01/05	0	0.00	1.1	57.72	58.00	-1.1	2,665	-0.04%
2023/01/04	3	57.40	1	57.70	57.40	2	2,636	0.08%
2023/01/03	10	56.73	0	0.00	57.00	10	2,633	0.38%
2022/12/30	1	57.60	1	57.90	56.90	0	2,621	0.00%
2022/12/28	7	57.33	2	57.20	56.40	5	2,519	0.20%
2022/12/27	1	57.10	0	0.00	57.00	1	2,483	0.04%
2022/12/26	2	57.60	3.1	58.16	57.70	-1.1	2,430	-0.04%
2022/12/23	5	55.04	4	55.40	55.00	1	2,341	0.04%
2022/12/22	1	55.20	1	55.20	55.20	0	2,307	0.00%
2022/12/21	0.1	52.80	0	0.00	52.40	0.1	2,260	0.00%
2022/12/15	0	0.00	1	55.70	55.70	-1	2,294	-0.04%
2022/12/13	0.1	55.00	0	0.00	54.80	0.1	2,307	0.00%
2022/12/09	0.1	56.00	0	0.00	56.00	0.1	2,302	0.00%
2022/12/06	0.1	57.60	0	0.00	57.10	0.1	2,392	0.00%
2022/12/01	0	0.00	1	58.30	58.40	-1	2,362	-0.04%
2022/11/30	0.1	57.60	4	57.35	57.60	-4	2,366	-0.17%
2022/11/29	1	57.20	1	57.20	57.00	0	2,331	0.00%
2022/11/28	4	56.60	1	56.80	56.50	3	2,362	0.13%
2022/11/25	17	56.22	4	56.00	56.00	13	2,499	0.52%
2022/11/24	5.1	57.55	4	57.30	57.30	1.1	2,477	0.04%
2022/11/23	4	56.20	0	0.00	56.60	4	2,415	0.17%
2022/11/21	1	55.00	1	55.50	55.00	0	2,335	0.00%
2022/11/18	26	56.97	2	57.10	57.30	24	2,281	1.05%
2022/11/15	0	0.00	2	54.65	54.60	-2	2,181	-0.09%
2022/11/10	1	54.20	0	0.00	54.10	1	2,351	0.04%
2022/11/09	6	54.87	6	54.88	54.90	0	2,404	0.00%
2022/11/08	1	54.40	2	54.50	53.80	-1	2,474	-0.04%
2022/11/07	13	55.10	0	0.00	54.90	13	2,972	0.44%
2022/11/04	0	0.00	1	54.10	54.30	-1	2,977	-0.03%
2022/11/03	26	54.71	5	54.66	54.90	21	3,056	0.69%
2022/11/02	0	0.00	1	53.30	53.50	-1	2,958	-0.03%
2022/11/01	1	50.90	0	0.00	50.70	1	2,919	0.03%
2022/10/28	1	49.00	0	0.00	48.45	1	2,991	0.03%
2022/10/26	0	48.70	0	0.00	48.40	0	3,066	0.00%
2022/10/14	1	51.60	0	0.00	51.40	1	3,582	0.03%
2022/10/13	0	49.85	0	0.00	49.10	0	3,604	0.00%
2022/10/06	1	55.80	2	55.60	55.70	-1	3,771	-0.03%
2022/09/21	2	59.65	3	59.27	59.00	-1	3,920	-0.03%
2022/09/20	1	60.40	0	0.00	60.40	1	4,016	0.02%
2022/09/15	1	62.10	0	0.00	61.60	1	4,102	0.02%
2022/09/13	5	64.39	3	64.23	63.30	2	4,083	0.05%
2022/09/12	0.5	62.00	2.1	61.86	62.50	-1.6	4,003	-0.04%
2022/09/07	1	59.00	0	0.00	59.00	1	3,997	0.03%
2022/09/06	2	60.20	3	60.97	60.30	-1	3,989	-0.03%
2022/09/05	1	60.60	0	0.00	60.30	1	3,952	0.03%
2022/09/02	1	62.10	1	62.20	62.00	0	3,947	0.00%
2022/09/01	5	63.82	5	62.92	63.70	0	3,891	0.00%
2022/08/31	0	0.00	1	62.90	62.90	-1	3,729	-0.03%
2022/08/30	1	61.80	0	0.00	61.80	1	3,712	0.03%
2022/08/29	0.5	59.80	0	0.00	60.20	0.5	3,680	0.01%
2022/08/26	1	62.80	0	0.00	62.30	1	3,663	0.03%
2022/08/25	0.5	62.50	0	0.00	62.90	0.5	3,658	0.01%
2022/08/24	1	62.30	0	0.00	61.70	1	3,639	0.03%
2022/08/23	1	63.20	0	0.00	62.00	1	3,637	0.03%
2022/08/19	2.4	64.61	0	66.00	65.10	2.4	3,555	0.07%
2022/08/18	2	65.20	2	65.35	65.10	0	3,513	0.00%
2022/08/17	179	66.80	9	66.60	66.80	170	3,442	4.94%	大買/鉅額交易
2022/08/16	63.1	64.98	0	0.00	65.00	63.1	3,311	1.91%
2022/08/15	166	65.09	1.3	64.36	65.10	164.7	3,231	5.10%	大買/鉅額交易
2022/08/12	59	64.70	69	64.92	65.50	-10	3,121	-0.32%
2022/08/11	0	0.00	2	63.45	63.90	-2	2,580	-0.08%
2022/08/10	11	56.74	1	57.60	58.10	10	2,495	0.40%
2022/08/09	1	53.80	1	54.00	54.60	0	2,379	0.00%
2022/08/04	0	0.00	2	54.30	54.40	-2	2,299	-0.09%
2022/07/28	0	0.00	5	52.20	52.20	-5	2,108	-0.24%
2022/07/27	8	53.83	1	53.10	52.60	7	2,074	0.34%
2022/07/26	2	56.65	2	56.40	56.50	0	1,974	0.00%
2022/07/25	0	0.00	1	55.20	55.20	-1	1,858	-0.05%
2022/07/22	1	56.80	2	57.80	55.90	-1	1,818	-0.05%
2022/07/21	2	56.80	1	56.10	56.40	1	1,747	0.06%
2022/07/20	13	53.95	1	54.00	53.20	12	1,662	0.72%
2022/07/18	3	55.30	3	55.03	55.00	0	1,635	0.00%
2022/07/15	0	0.00	1.5	53.00	53.30	-1.5	1,522	-0.10%
2022/07/14	0.1	50.30	0	0.00	50.70	0.1	1,465	0.01%
2022/07/01	1	47.05	2	48.30	47.05	-1	1,356	-0.07%
2022/06/30	0.5	49.85	0	0.00	50.20	0.5	1,309	0.04%
2022/06/29	1	51.70	0	0.00	51.50	1	1,273	0.08%
2022/06/28	0	0.00	1	55.50	55.70	-1	1,206	-0.08%
2022/06/27	0	0.00	1	55.10	57.30	-1	1,099	-0.09%
2022/06/24	2	54.10	0	0.00	52.10	2	1,023	0.20%
2022/06/23	2	51.70	0	0.00	51.50	2	991	0.20%
2022/06/22	0	0.00	2	51.30	51.30	-2	1,005	-0.20%
2022/06/16	0	0.00	1	55.60	55.60	-1	980	-0.10%
2022/06/14	0	0.00	0	57.10	58.70	0	964	0.00%
2022/06/10	1	57.60	0	0.00	57.70	1	946	0.11%
2022/06/01	1	56.90	0	0.00	57.20	1	957	0.10%
2022/05/31	0	0.00	1	56.80	56.00	-1	953	-0.10%
2022/05/23	0.5	56.50	0	0.00	56.20	0.5	1,022	0.05%
2022/05/13	0	54.90	0	0.00	55.50	0	1,136	0.00%
2022/05/10	1	55.00	0	0.00	55.10	1	1,178	0.08%
2022/05/06	0.1	56.80	0	0.00	56.90	0.1	1,188	0.01%
2022/04/27	1	57.80	0	0.00	57.50	1	1,374	0.07%
2022/04/26	0.1	59.50	0	0.00	58.80	0.1	1,401	0.01%
2022/04/21	1	64.10	0	0.00	63.40	1	1,509	0.07%
2022/04/18	1	63.40	0	0.00	63.40	1	1,844	0.05%
2022/04/07	0	68.00	5	68.70	68.00	-5	2,804	-0.18%
2022/04/01	1	69.70	0	0.00	70.10	1	2,944	0.03%
2022/03/25	1	71.50	5	73.28	71.60	-4	3,206	-0.12%
2022/03/24	2	73.45	2	73.95	73.60	0	3,259	0.00%
2022/03/16	0.1	70.00	3	70.27	70.90	-3	3,943	-0.07%
2022/03/14	8	71.70	0	0.00	71.50	8	4,067	0.20%
2022/03/10	0	0.00	2	71.80	72.10	-2	4,314	-0.05%
2022/03/08	0	0.00	2	70.20	69.10	-2	4,555	-0.04%
2022/03/03	1	71.20	0	0.00	71.10	1	4,908	0.02%
2022/03/02	0	0.00	1	71.60	72.00	-1	4,981	-0.02%
2022/02/25	0	0.00	2	70.50	70.90	-2	5,175	-0.04%
2022/02/23	0	71.80	0	0.00	71.70	0	5,426	0.00%
2022/02/22	1	71.80	0	0.00	71.10	1	5,687	0.02%
2022/02/17	0	0.00	1	74.70	74.20	-1	6,933	-0.01%
2022/02/16	1	74.20	1	73.60	73.90	0	7,233	0.00%
2022/02/11	0	0.00	2	74.20	74.00	-2	8,654	-0.02%
2022/02/10	1	75.50	0	0.00	75.30	1	8,734	0.01%
2022/02/09	1	76.60	0	0.00	76.30	1	8,842	0.01%
2022/02/07	0	0.00	0	73.90	75.10	0	9,081	0.00%
2022/01/25	1	75.40	1	76.00	73.30	0	9,716	0.00%
2022/01/24	1	77.30	0	0.00	77.00	1	9,946	0.01%
2022/01/21	1.1	78.74	10	79.44	76.80	-9	9,972	-0.09%
2022/01/20	6	81.27	0	0.00	81.50	6	9,900	0.06%
2022/01/19	2	82.35	0	0.00	81.00	2	9,942	0.02%
2022/01/18	4	85.18	3	86.67	83.00	1	9,986	0.01%
2022/01/12	4	85.30	2	85.35	85.60	2	10,330	0.02%
2022/01/11	2	87.10	6	85.95	86.10	-4	10,193	-0.04%
2022/01/10	2	84.40	2	84.90	84.40	0	10,035	0.00%
2022/01/07	0	0.00	3	83.80	83.10	-3	9,874	-0.03%
2022/01/06	1	83.10	0	0.00	83.60	1	9,780	0.01%
2022/01/05	1	84.10	0	0.00	84.40	1	9,717	0.01%
2022/01/04	1	87.50	0	0.00	84.60	1	9,662	0.01%
2022/01/03	1	90.18	9.2	90.25	87.90	-8.2	9,560	-0.09%
2021/12/30	14.2	91.32	16	90.84	92.40	-1.8	9,393	-0.02%
2021/12/29	1	87.70	0	0.00	87.60	1	9,013	0.01%
2021/12/28	2	85.65	5	86.14	85.90	-3	8,933	-0.03%
2021/12/27	0	0.00	1	85.50	85.20	-1	8,852	-0.01%
2021/12/23	0	0.00	1	84.20	84.90	-1	8,733	-0.01%
2021/12/22	3	83.40	0	0.00	83.30	3	8,689	0.03%
2021/12/21	2	82.50	0	0.00	83.60	2	8,612	0.02%
2021/12/20	0	0.00	1	81.80	82.10	-1	8,570	-0.01%
2021/12/17	12	86.58	10	85.66	84.00	2	8,495	0.02%
2021/12/16	4	86.85	10	86.42	89.10	-6	8,276	-0.07%
2021/12/09	0	0.00	1	83.30	81.60	-1	7,761	-0.01%
2021/12/08	1	82.40	1.2	83.11	81.40	-0.2	7,702	0.00%
2021/12/07	2	85.80	2	85.15	83.20	0	7,631	0.00%
2021/12/06	2	84.45	2	84.90	85.30	0	7,499	0.00%
2021/12/03	4.2	84.04	0	0.00	84.00	4.2	7,390	0.06%
2021/12/02	2	82.25	1.2	81.73	80.70	0.8	7,226	0.01%
2021/12/01	5.2	84.22	5	82.70	83.70	0.2	7,119	0.00%
2021/11/30	5	84.18	6	83.37	79.50	-1	6,996	-0.01%
2021/11/29	1	79.10	2	77.65	78.80	-1	6,863	-0.01%
2021/11/26	4	81.15	4.7	82.70	83.20	-0.7	6,723	-0.01%
2021/11/25	3	83.27	3	84.63	82.30	0	6,645	0.00%
2021/11/24	4	82.78	3	83.27	84.00	1	6,520	0.02%
2021/11/23	7	86.19	7	84.54	82.40	0	6,430	0.00%
2021/11/22	4.1	89.10	5	89.30	88.40	-0.9	6,231	-0.02%
2021/11/19	1.7	90.35	1	90.40	90.50	0.7	6,131	0.01%
2021/11/18	105	92.59	107	89.25	89.10	-2	5,853	-0.03%	大買/大賣/
2021/11/17	10	90.81	12.1	91.97	89.90	-2.1	5,612	-0.04%
2021/11/16	19	89.19	15.5	89.18	86.40	3.5	5,198	0.07%
2021/11/15	10	87.49	14.1	88.77	90.90	-4.1	4,581	-0.09%
2021/11/12	31.5	79.48	46	80.11	82.70	-14.5	4,257	-0.34%
2021/11/11	46	77.39	56.1	76.82	75.20	-10.1	3,776	-0.27%
2021/11/10	10	72.98	7.6	73.77	75.10	2.4	2,982	0.08%
2021/11/09	2	67.40	1	67.30	68.30	1	2,745	0.04%
2021/11/08	3	67.60	1	66.60	68.00	2	2,639	0.08%
2021/11/05	0	0.00	1	67.60	67.60	-1	2,524	-0.04%
2021/11/04	2	67.10	0	0.00	66.40	2	2,414	0.08%
2021/11/03	12	67.88	18	68.26	67.50	-6	2,274	-0.26%
2021/11/02	31	65.38	20	66.00	66.00	11	1,957	0.56%
2021/11/01	0	0.00	8	61.99	63.10	-8	1,598	-0.50%
2021/10/29	0	0.00	1	57.50	57.40	-1	1,339	-0.07%
2021/10/28	1	55.00	0	0.00	55.10	1	1,275	0.08%
2021/10/27	0	0.00	0.5	54.90	54.80	-0.5	1,276	-0.04%
2021/10/26	0	0.00	11	55.31	55.10	-11	1,303	-0.84%
2021/10/25	2	56.55	10	56.60	56.20	-8	1,257	-0.64%
2021/10/22	35	59.46	12	59.08	58.20	23	1,205	1.91%
2021/10/20	0.6	55.40	0	0.00	55.40	0.6	822	0.07%
2021/10/15	0	0.00	0.4	54.00	53.70	-0.4	823	-0.05%
2021/10/07	0	0.00	0.2	53.60	53.70	-0.2	871	-0.03%
2021/10/01	0	0.00	1	54.00	54.00	-1	903	-0.11%
2021/09/27	0	0.00	4	55.30	55.30	-4	940	-0.43%
2021/09/22	0	0.00	3	53.50	53.90	-3	969	-0.31%
2021/09/16	0	0.00	1	53.60	53.80	-1	1,001	-0.10%
2021/09/09	0	0.00	2	52.65	52.70	-2	1,084	-0.18%
2021/09/07	0.4	53.90	0	0.00	54.10	0.4	1,108	0.04%
2021/09/06	4	54.50	0	0.00	54.50	4	1,140	0.35%
2021/08/31	0	0.00	0.2	54.70	56.00	-0.2	1,481	-0.01%
2021/08/23	3	54.00	0	0.00	54.30	3	1,743	0.17%
2021/08/20	0	0.00	1	54.00	53.70	-1	1,752	-0.06%
2021/08/17	0.2	54.10	0	0.00	54.20	0.2	1,754	0.01%
2021/08/16	0	0.00	4	54.00	53.80	-4	1,756	-0.23%
2021/08/12	0	0.00	5	54.00	54.10	-5	1,761	-0.28%
2021/08/06	7	54.50	0	0.00	54.50	7	1,826	0.38%
2021/08/03	2	54.50	1	55.10	54.60	1	1,949	0.05%
2021/08/02	1	54.80	0	0.00	55.00	1	1,964	0.05%
2021/07/30	5	54.72	0	0.00	55.10	5	1,962	0.25%
2021/07/28	2	60.90	2	60.50	60.50	0	1,893	0.00%
2021/07/27	3	62.10	11	62.72	61.90	-8	1,948	-0.41%
2021/07/26	1	61.90	1	61.80	61.80	0	1,957	0.00%
2021/07/23	7	61.70	13	61.65	61.70	-6	1,979	-0.30%
2021/07/22	0	0.00	6	60.98	61.00	-6	2,029	-0.30%
2021/07/21	5	60.18	1	60.20	60.10	4	2,065	0.19%
2021/07/20	4	60.90	2	60.80	60.80	2	2,087	0.10%
2021/07/19	1	62.20	11	62.44	61.70	-10	2,129	-0.47%
2021/07/16	0	0.00	22	61.66	61.70	-22	2,237	-0.98%
2021/07/15	0	0.00	1	60.80	60.80	-1	2,254	-0.04%
2021/07/14	1	60.30	3	60.20	60.10	-2	2,307	-0.09%
2021/07/13	1	60.00	1	60.30	60.10	0	2,416	0.00%
2021/07/12	18	59.86	0	0.00	59.60	18	2,440	0.74%
2021/07/09	5	59.60	0	59.70	59.60	5	2,461	0.20%
2021/07/08	5	59.80	0	0.00	59.90	5	2,534	0.20%
2021/07/07	11	59.61	0	0.00	59.60	11	2,652	0.41%
2021/07/06	12	60.50	3	60.50	60.30	9	2,677	0.34%
2021/07/05	0	0.00	10	61.10	60.60	-10	2,758	-0.36%
2021/07/02	5	60.30	0	0.00	60.10	5	2,810	0.18%
2021/07/01	10	60.10	0	0.00	60.00	10	2,864	0.35%
2021/06/30	1	60.40	0	0.00	61.30	1	2,929	0.03%
2021/06/29	10	59.50	0	0.00	60.20	10	2,967	0.34%
2021/06/28	0	0.00	1	59.20	59.90	-1	3,037	-0.03%
2021/06/25	3	60.50	0.2	60.70	60.40	2.8	3,101	0.09%
2021/06/23	1	60.70	0	0.00	60.60	1	3,261	0.03%
2021/06/22	4	60.98	2	61.60	60.40	2	3,334	0.06%
2021/06/21	0	0.00	2	60.30	60.90	-2	3,369	-0.06%
2021/06/16	1	61.50	1	63.00	61.50	0	3,486	0.00%
2021/06/15	0	0.00	0.3	61.70	61.70	-0.3	3,571	-0.01%
2021/06/11	1	62.00	0	0.00	62.00	1	3,979	0.03%
2021/06/10	0	0.00	2	64.15	64.60	-2	4,105	-0.05%
2021/06/09	0	0.00	10	64.02	63.00	-10	4,101	-0.24%
2021/06/08	0.2	63.90	15	63.96	63.10	-14.8	4,059	-0.36%
2021/06/07	1	62.60	1	61.80	62.50	0	3,957	0.00%
2021/06/04	8	60.58	8	62.48	61.60	0	3,917	0.00%
2021/06/03	0	0.00	15	59.80	60.00	-15	3,850	-0.39%
2021/06/02	0	0.00	5	58.96	58.80	-5	3,847	-0.13%
2021/06/01	0	0.00	21	58.02	58.30	-21	3,854	-0.54%
2021/05/31	15	57.65	0	0.00	57.50	15	3,882	0.39%
2021/05/28	1	58.00	0	0.00	57.70	1	3,963	0.03%
2021/05/27	6	57.40	1	58.20	58.20	5	4,074	0.12%
2021/05/26	0	0.00	3	57.93	57.70	-3	4,183	-0.07%
2021/05/25	7	57.77	3	57.00	57.70	4	4,262	0.09%
2021/05/21	10	55.99	0	0.00	56.10	10	4,708	0.21%
2021/05/19	10	55.75	0	0.00	55.60	10	5,228	0.19%
2021/05/17	8	54.99	0	0.00	53.00	8	6,002	0.13%
2021/05/14	0	0.00	2	55.80	55.80	-2	6,128	-0.03%
2021/05/13	5	54.72	5	53.70	55.20	0	6,220	0.00%
2021/05/12	0	0.00	7	53.43	54.40	-7	6,498	-0.11%
2021/05/05	0	0.00	1	60.20	58.80	-1	6,574	-0.02%
2021/05/04	0	0.00	1	58.10	59.30	-1	6,600	-0.02%
2021/05/03	2	61.00	1	60.50	60.10	1	6,586	0.02%
2021/04/29	0	0.00	1	61.70	61.30	-1	6,599	-0.02%
2021/04/27	0	0.00	1	61.70	61.30	-1	6,859	-0.01%
2021/04/23	2	59.90	1	60.10	60.00	1	6,828	0.01%
2021/04/22	6	60.45	0	0.00	59.00	6	6,823	0.09%
2021/04/21	0	0.00	2	62.35	62.50	-2	6,731	-0.03%
2021/04/20	0	0.00	2	62.00	62.60	-2	6,729	-0.03%
2021/04/19	1	62.70	44.1	61.24	62.70	-43.1	6,709	-0.64%
2021/04/16	2	59.50	0	0.00	59.80	2	6,630	0.03%
2021/04/15	0	0.00	1	58.70	58.80	-1	6,635	-0.02%
2021/04/14	0	0.00	1	58.50	58.00	-1	6,661	-0.02%
2021/04/13	0	0.00	6	59.68	58.50	-6	6,655	-0.09%
2021/04/09	0	0.00	2	59.10	58.80	-2	6,653	-0.03%
2021/04/08	2	59.60	4	59.60	59.50	-2	6,822	-0.03%
2021/04/07	7	58.79	9.3	58.65	58.60	-2.3	7,092	-0.03%
2021/04/06	0	0.00	10	58.10	58.10	-10	7,458	-0.13%
2021/04/01	5	57.10	3	56.87	56.90	2	7,453	0.03%
2021/03/31	3	56.60	0	0.00	57.00	3	7,415	0.04%
2021/03/30	2	56.65	5	56.62	56.60	-3	7,337	-0.04%
2021/03/29	0	0.00	2	55.75	55.90	-2	7,253	-0.03%
2021/03/26	3	54.50	6	54.60	54.70	-3	7,163	-0.04%
2021/03/25	11	54.38	3	55.23	54.80	8	7,110	0.11%
2021/03/23	5	54.80	1	54.70	54.70	4	7,012	0.06%
2021/03/22	6	54.63	0	0.00	54.70	6	6,959	0.09%
2021/03/19	12	54.20	6	54.18	54.30	6	6,920	0.09%
2021/03/18	18	54.82	3	54.80	54.60	15	6,857	0.22%
2021/03/17	40	55.04	39	54.99	54.80	1	6,764	0.01%
2021/03/16	1	54.00	7	54.00	54.00	-6	6,354	-0.09%
2021/03/15	0	0.00	4	49.00	49.10	-4	6,194	-0.06%
2021/03/11	1	48.40	1	48.05	48.15	0	6,198	0.00%
2021/03/08	1	46.80	2	46.85	46.20	-1	6,177	-0.02%
2021/03/04	1	47.75	2	47.43	47.65	-1	6,181	-0.02%
2021/03/03	1	48.25	6	49.00	48.35	-5	6,161	-0.08%
2021/03/02	6	48.51	5	48.42	48.50	1	6,083	0.02%
2021/02/26	9	47.82	3	47.87	48.00	6	5,980	0.10%
2021/02/25	5	46.86	13	47.50	46.80	-8	5,904	-0.14%
2021/02/24	8	47.08	33	46.55	46.50	-25	5,856	-0.43%
2021/02/23	8	49.96	10	49.36	49.15	-2	5,635	-0.04%
2021/02/22	3	50.70	10	49.98	51.20	-7	5,412	-0.13%
2021/02/19	4	48.72	7	49.04	49.00	-3	5,121	-0.06%
2021/02/18	16	48.41	24	48.49	50.50	-8	4,901	-0.16%
2021/02/17	2	46.45	19.5	46.57	47.30	-17.5	4,545	-0.38%
2021/02/05	2	42.10	1	42.55	43.00	1	4,146	0.02%
2021/02/04	2	42.25	2.5	41.87	42.50	-0.5	3,994	-0.01%
2021/02/03	11	41.79	11	41.93	41.30	0	3,872	0.00%
2021/02/02	0	0.00	7	40.41	40.25	-7	3,571	-0.20%
2021/02/01	0	0.00	2	39.45	39.70	-2	3,488	-0.06%
2021/01/29	1	39.90	0	0.00	38.65	1	3,457	0.03%
2021/01/27	0	0.00	7	40.07	39.95	-7	3,433	-0.20%
2021/01/26	0.5	40.49	21	39.86	39.85	-20.5	3,405	-0.60%
2021/01/25	10	40.15	15	39.31	40.10	-5	3,363	-0.15%
2021/01/22	1	39.50	1	39.55	39.45	0	3,313	0.00%
2021/01/21	15	39.93	10	40.09	39.60	5	3,266	0.15%
2021/01/20	1	39.35	1	39.00	39.00	0	3,038	0.00%
2021/01/18	1	37.35	5	37.65	37.85	-4	3,062	-0.13%
2021/01/15	5	38.78	1	38.85	38.30	4	3,042	0.13%
2021/01/14	2	39.30	0	0.00	39.30	2	3,006	0.07%
2021/01/13	1	38.35	0	0.00	38.35	1	2,981	0.03%
2021/01/08	0	0.00	1	39.10	38.80	-1	2,893	-0.03%
2021/01/07	2.6	39.12	0	0.00	39.55	2.6	2,853	0.09%
2021/01/06	0	0.00	2	40.00	39.15	-2	2,805	-0.07%
2021/01/05	3	40.47	3	40.55	39.80	0	2,753	0.00%
2021/01/04	0	0.00	1	40.55	40.40	-1	2,681	-0.04%
2020/12/31	7	40.85	10	41.02	40.55	-3	2,615	-0.11%
2020/12/30	12	39.96	22	40.22	40.95	-10	2,367	-0.42%
2020/12/29	11	38.80	14	38.72	40.20	-3	2,034	-0.15%
2020/12/18	3	35.85	0	0.00	35.95	3	1,531	0.20%
2020/12/15	0	0.00	1	36.40	36.20	-1	1,529	-0.07%
2020/12/14	5	35.95	2	35.70	35.85	3	1,505	0.20%
2020/12/08	12	36.74	0	0.00	36.35	12	1,475	0.81%
2020/12/07	10	37.33	0.4	36.60	36.80	9.6	1,451	0.66%
2020/12/04	10	36.05	0	0.00	36.50	10	1,406	0.71%
2020/12/02	3	36.10	2	35.75	35.90	1	1,364	0.07%
2020/12/01	3	35.70	2	35.25	35.75	1	1,354	0.07%
2020/11/27	0	0.00	4	35.30	35.40	-4	1,435	-0.28%
2020/11/17	4	34.40	0	0.00	34.35	4	1,620	0.25%
2020/11/16	0	0.00	7	35.09	34.70	-7	1,637	-0.43%
2020/11/13	0	0.00	1	35.00	34.80	-1	1,635	-0.06%
2020/11/09	0	0.00	1	35.00	34.80	-1	1,712	-0.06%
2020/11/03	0	0.00	1	34.25	34.00	-1	1,696	-0.06%
2020/10/28	0	0.00	1	34.95	34.75	-1	1,773	-0.06%
2020/10/27	4	34.40	4	34.90	34.15	0	1,833	0.00%
2020/10/26	0	0.00	19	34.62	34.80	-19	1,837	-1.03%
2020/10/23	0	0.00	1	34.15	34.20	-1	1,934	-0.05%
2020/10/22	3	33.93	3	34.03	34.05	0	1,938	0.00%
2020/09/25	8	33.40	0	0.00	33.05	8	2,165	0.37%
2020/09/24	6	33.64	0	0.00	33.50	6	2,195	0.27%
2020/09/21	1.3	34.87	5	34.80	34.75	-3.7	2,229	-0.17%
2020/09/17	2	35.30	0	0.00	35.15	2	2,214	0.09%
2020/09/16	0.5	34.90	0	0.00	34.85	0.5	2,213	0.02%
2020/09/15	0	0.00	1	35.15	34.80	-1	2,211	-0.05%
2020/09/11	7	34.80	5	34.55	34.50	2	2,205	0.09%
2020/09/09	3	34.93	0	0.00	35.20	3	2,179	0.14%
2020/09/08	0	0.00	2	35.55	35.55	-2	2,171	-0.09%
2020/09/04	3	35.73	2	36.23	36.05	1	2,162	0.05%
2020/09/03	21	37.23	9	37.44	36.55	12	2,150	0.56%
2020/09/02	0	0.00	3	35.62	35.85	-3	2,033	-0.15%
2020/09/01	2	35.30	1	35.75	35.55	1	2,027	0.05%
2020/08/28	8	36.86	0	0.00	36.50	8	1,994	0.40%
2020/08/27	1	36.15	1	36.30	36.75	0	1,947	0.00%
2020/08/26	11	36.81	7	36.84	36.75	4	1,905	0.21%
2020/08/25	1	36.20	0	0.00	36.40	1	1,813	0.06%
2020/08/12	2	34.70	0	0.00	34.70	2	1,576	0.13%
2020/08/11	0	0.00	1	35.05	34.95	-1	1,570	-0.06%
2020/08/07	0	0.00	1	35.60	35.50	-1	1,559	-0.06%
2020/08/06	0	0.00	1	36.20	35.85	-1	1,555	-0.06%
2020/08/03	1	35.60	9	35.45	35.70	-8	1,485	-0.54%
2020/07/31	13	35.17	19	35.36	35.55	-6	1,446	-0.41%
2020/07/30	9	34.97	19	34.60	34.70	-10	1,360	-0.73%
2020/07/29	8	33.94	7	34.30	34.30	1	1,251	0.08%
2020/07/15	0	0.00	0.4	34.70	34.75	-0.4	1,242	-0.03%
2020/07/13	0	0.00	4	34.80	35.30	-4	1,207	-0.33%
2020/07/03	0	0.00	1	33.40	34.15	-1	1,138	-0.09%
2020/06/24	2	32.10	0	0.00	32.20	2	1,094	0.18%
2020/06/22	0	0.00	3	32.00	32.00	-3	1,116	-0.27%
2020/06/16	2	31.45	0	0.00	31.50	2	1,132	0.18%
2020/06/15	0	0.00	0.2	31.35	31.30	-0.2	1,162	-0.01%
2020/06/08	0	0.00	2	32.30	32.25	-2	1,261	-0.16%
2020/06/05	0	0.00	1	32.10	32.05	-1	1,261	-0.08%
2020/06/04	15	31.95	2	32.30	31.95	13	1,259	1.03%
2020/05/20	1	31.00	0	0.00	30.90	1	1,284	0.08%
2020/05/14	1	31.15	0	0.00	31.00	1	1,285	0.08%
2020/05/12	2	31.90	0	0.00	31.85	2	1,278	0.16%
2020/05/11	1	31.95	0	0.00	31.90	1	1,289	0.08%
2020/05/07	1	31.35	1	31.55	31.80	0	1,268	0.00%
2020/05/05	1	31.25	0	0.00	31.40	1	1,253	0.08%
2020/04/30	10	32.15	0	0.00	32.00	10	1,244	0.80%
2020/04/29	2	32.25	0	0.00	32.30	2	1,221	0.16%
2020/04/20	10	31.55	0	0.00	31.50	10	1,163	0.86%
2020/04/17	10	31.55	0	0.00	31.50	10	1,159	0.86%
2020/04/15	10	31.25	0	0.00	31.20	10	1,125	0.89%
2020/04/13	1	31.00	0	0.00	30.90	1	1,097	0.09%
2020/04/09	3	30.70	0	0.00	31.00	3	1,088	0.28%
2020/04/07	2	29.48	0	0.00	29.45	2	1,054	0.19%
2020/03/31	1	28.15	0	28.15	28.10	1	1,010	0.10%
2020/03/24	4	28.25	0	0.00	28.20	4	969	0.41%
2020/03/23	0	28.20	5	28.10	27.90	-5	965	-0.52%
2020/03/20	10	28.95	0	0.00	28.70	10	965	1.04%
2020/03/13	1	30.00	1	29.05	30.00	0	883	0.00%
2020/03/12	1	32.50	2	31.70	31.55	-1	830	-0.12%
2020/03/05	1	35.60	0	0.00	35.30	1	800	0.12%
2020/03/02	0.1	36.00	0	0.00	35.85	0.1	876	0.02%
2020/02/27	0	0.00	1	36.50	36.90	-1	872	-0.11%
2020/02/24	5	36.20	0	0.00	36.25	5	836	0.60%
2020/01/10	0	0.00	3	38.40	38.40	-3	1,009	-0.30%
2020/01/09	0	0.00	2	38.35	38.35	-2	1,022	-0.20%
2020/01/06	0	0.00	1	38.80	38.75	-1	1,026	-0.10%
2019/12/25	0	0.00	1	39.00	38.95	-1	1,072	-0.09%
2019/12/24	0	0.00	0.1	38.80	38.90	-0.1	1,094	-0.01%
2019/12/17	2	38.95	0	0.00	38.85	2	1,115	0.18%
2019/12/13	0	0.00	2	38.60	38.60	-2	1,133	-0.18%
2019/11/29	2	40.65	2	40.45	39.95	0	1,132	0.00%
2019/11/19	4	38.85	0	0.00	38.95	4	1,105	0.36%
2019/11/14	0	0.00	1	38.30	38.30	-1	1,109	-0.09%
2019/11/12	3	38.40	0	0.00	38.35	3	1,131	0.27%
2019/11/06	0	0.00	2	38.70	38.50	-2	1,173	-0.17%
2019/11/04	1	39.00	0	0.00	38.95	1	1,184	0.08%
2019/10/31	0	0.00	1	39.35	39.40	-1	1,193	-0.08%
2019/10/30	6	39.05	2	39.10	39.00	4	1,194	0.33%
2019/10/18	4	37.35	0	0.00	37.45	4	1,182	0.34%
2019/10/17	0	0.00	2	37.15	37.15	-2	1,189	-0.17%
2019/10/16	3	37.40	0	0.00	37.15	3	1,218	0.25%
2019/10/08	1	37.80	0	0.00	38.30	1	1,387	0.07%
2019/10/03	0	0.00	2	37.35	37.30	-2	1,450	-0.14%
2019/10/01	0	0.00	3	37.50	37.50	-3	1,487	-0.20%
2019/09/26	1	37.65	2	37.70	37.65	-1	1,504	-0.07%
2019/09/06	2	38.80	0.2	38.80	38.80	1.8	1,669	0.11%
2019/09/02	0	0.00	2	39.40	39.50	-2	1,684	-0.12%
2019/08/30	3	38.43	1	38.65	38.45	2	1,676	0.12%
2019/08/22	0	0.00	3	38.53	38.55	-3	1,754	-0.17%
2019/08/19	0	0.00	1.2	38.51	38.55	-1.2	1,867	-0.07%
2019/08/16	1	38.00	3	38.00	38.00	-2	1,892	-0.11%
2019/08/14	4	37.81	0	0.00	37.60	4	1,943	0.21%
2019/08/13	1	37.75	1	37.70	37.70	0	1,942	0.00%
2019/08/08	1	37.35	0	0.00	37.50	1	2,002	0.05%
2019/08/07	4	38.00	0	0.00	37.15	4	2,036	0.20%
2019/08/06	0.1	38.20	0	0.00	38.10	0.1	2,062	0.01%
2019/08/02	3	38.22	1	38.55	38.20	2	2,142	0.09%
2019/07/29	1	42.45	0	0.00	42.80	1	2,202	0.05%
2019/07/26	0	0.00	2	41.60	41.55	-2	2,292	-0.09%
2019/07/24	2	41.50	6	41.60	41.60	-4	2,446	-0.16%
2019/07/22	1	41.25	0	0.00	41.25	1	2,462	0.04%
2019/07/18	2	42.05	0	0.00	41.60	2	2,477	0.08%
2019/07/12	0	0.00	1	46.65	46.90	-1	2,487	-0.04%
2019/07/09	1	46.00	0	0.00	46.00	1	2,444	0.04%
2019/07/05	0	0.00	2	46.35	45.80	-2	2,465	-0.08%
2019/07/01	0	0.00	1	43.85	44.25	-1	2,538	-0.04%
2019/06/24	0	0.00	2	42.85	43.00	-2	2,854	-0.07%
2019/06/20	3	42.50	0	0.00	42.50	3	2,955	0.10%
2019/06/19	6	42.15	6	42.00	42.05	0	2,988	0.00%
2019/06/12	2	40.40	1	40.60	40.40	1	3,075	0.03%
2019/06/04	0	0.00	2	40.25	40.30	-2	3,160	-0.06%
2019/06/03	0	0.00	8	39.89	40.00	-8	3,163	-0.25%
2019/05/31	10	40.34	0	0.00	40.50	10	3,157	0.32%
2019/05/29	1	39.25	0	0.00	39.00	1	3,190	0.03%
2019/05/28	1	40.25	0	0.00	39.80	1	3,162	0.03%
2019/05/24	0	0.00	1	39.95	39.95	-1	3,202	-0.03%
2019/05/23	3	39.70	2	39.43	39.95	1	3,172	0.03%
2019/05/21	5	38.30	0	0.00	38.30	5	3,203	0.16%
2019/05/20	2	38.70	0	0.00	38.80	2	3,191	0.06%
2019/05/15	4	40.35	0	0.00	40.05	4	3,164	0.13%
2019/05/14	1	38.90	1.1	38.93	39.05	-0.1	3,231	0.00%
2019/05/09	21	41.72	0	0.00	40.75	21	3,420	0.61%
2019/05/06	1	43.10	0	0.00	43.00	1	3,382	0.03%
2019/05/03	1	44.50	0	0.00	44.35	1	3,378	0.03%
2019/05/02	2.4	44.25	3	44.40	44.55	-0.6	3,335	-0.02%
2019/04/30	0.2	47.90	4	47.73	47.90	-3.8	3,227	-0.12%
2019/04/29	0	0.00	1	47.60	47.60	-1	3,255	-0.03%
2019/04/26	0	0.00	0.2	48.40	48.40	-0.2	3,263	-0.01%
2019/04/22	0	0.00	1	49.65	49.70	-1	3,240	-0.03%
2019/04/19	4	50.15	3	50.03	50.00	1	3,215	0.03%
2019/04/17	0.2	48.95	0	0.00	49.10	0.2	3,104	0.01%
2019/04/11	0.1	48.55	0	0.00	48.55	0.1	3,092	0.00%
2019/04/10	1	49.75	0	0.00	49.60	1	3,052	0.03%
2019/04/09	0	0.00	1	49.70	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	1	49.10	49.20	-1	2,977	-0.03%
2019/04/03	1	49.15	0	0.00	48.90	1	2,951	0.03%
2019/04/01	2	49.13	2	48.90	48.50	0	2,871	0.00%
2019/03/29	2	48.60	3	48.43	48.60	-1	2,832	-0.04%
2019/03/28	5	49.86	8	49.36	48.60	-3	2,799	-0.11%
2019/03/27	3	47.95	3	48.03	48.50	0	2,639	0.00%
2019/03/26	2	47.73	2	47.73	47.50	0	2,626	0.00%
2019/03/25	0.2	46.50	0	0.00	46.10	0.2	2,540	0.01%
2019/03/22	6	46.65	0	0.00	46.85	6	2,536	0.24%
2019/03/21	0	0.00	2	47.45	47.20	-2	2,525	-0.08%
2019/03/20	2	46.90	0	0.00	47.20	2	2,527	0.08%
2019/03/15	5	45.90	1	46.70	45.90	4	2,543	0.16%
2019/03/14	0	0.00	5	46.35	46.50	-5	2,588	-0.19%
2019/03/13	2	45.35	0	0.00	45.40	2	2,565	0.08%
2019/03/07	1	46.00	0	0.00	45.80	1	2,648	0.04%
2019/02/25	1	46.90	0	0.00	46.85	1	2,635	0.04%
2019/02/20	3	45.27	0	0.00	45.35	3	2,492	0.12%
2019/02/18	2	45.48	0	0.00	45.35	2	2,453	0.08%
2019/02/13	0	0.00	1	46.45	46.90	-1	2,460	-0.04%
2019/02/12	0	0.00	2	46.40	45.30	-2	2,364	-0.08%
2019/02/11	0	0.00	9	45.86	45.70	-9	2,291	-0.39%
2019/01/30	2	44.55	2	45.35	45.50	0	2,228	0.00%
2019/01/23	0	0.00	8	42.49	43.00	-8	2,092	-0.38%
2019/01/22	0	0.00	1	41.75	41.60	-1	2,078	-0.05%
2019/01/21	2	41.43	1	41.45	41.50	1	2,039	0.05%
2018/12/19	5	39.00	1	38.35	38.30	4	2,253	0.18%
2018/12/18	1	39.65	0	0.00	39.30	1	2,254	0.04%
2018/12/17	1	40.40	3	40.30	40.15	-2	2,288	-0.09%
2018/12/12	0	0.00	5	40.55	41.85	-5	2,411	-0.21%
2018/12/11	6	40.32	0	0.00	40.20	6	2,521	0.24%
2018/12/10	1	41.55	0	0.00	41.25	1	2,549	0.04%
2018/12/07	8	42.93	1	43.15	43.10	7	2,552	0.27%
2018/12/05	0	0.00	5	40.00	40.15	-5	2,631	-0.19%
2018/12/04	0	0.00	1	41.65	41.20	-1	2,664	-0.04%
2018/12/03	1	41.75	0	0.00	42.00	1	2,716	0.04%
2018/11/30	5	40.60	0	0.00	40.10	5	2,742	0.18%
2018/11/28	1	39.65	0	0.00	39.60	1	2,934	0.03%
2018/11/26	4	40.44	0	0.00	40.10	4	3,053	0.13%
2018/11/22	1	40.20	0	0.00	40.15	1	3,554	0.03%
2018/11/19	2	41.10	0	0.00	41.05	2	3,885	0.05%
2018/11/16	0	0.00	2	41.45	41.00	-2	3,916	-0.05%
2018/11/05	0	0.00	3	43.45	43.40	-3	4,150	-0.07%
2018/11/01	8	42.78	0	0.00	43.00	8	4,212	0.19%
2018/10/31	4	43.39	0	0.00	42.50	4	4,270	0.09%
2018/10/30	1	44.10	0	0.00	44.00	1	4,284	0.02%
2018/10/19	1	46.90	0	0.00	46.90	1	4,946	0.02%
2018/10/16	0	0.00	1	47.95	47.60	-1	5,036	-0.02%
2018/10/12	1	47.30	0	0.00	47.00	1	5,025	0.02%
2018/10/11	1	47.00	1	46.90	46.40	0	5,007	0.00%
2018/10/08	0	0.00	1	49.35	49.10	-1	4,942	-0.02%
2018/10/05	4	50.50	4	49.85	50.50	0	4,929	0.00%
2018/10/04	11	52.40	0	0.00	53.00	11	4,928	0.22%
2018/10/03	1	52.30	0	0.00	52.30	1	4,946	0.02%
2018/10/02	2	53.05	0	0.00	52.80	2	4,960	0.04%
2018/10/01	1	56.30	11	55.35	53.80	-10	4,955	-0.20%
2018/09/27	2	52.55	1	52.90	52.60	1	4,873	0.02%
2018/09/26	1	53.00	1	52.90	52.60	0	4,858	0.00%
2018/09/25	3	53.83	5	53.34	53.40	-2	4,824	-0.04%
2018/09/21	1	55.00	0	0.00	54.00	1	4,770	0.02%
2018/09/20	0	0.00	1	56.50	56.50	-1	4,728	-0.02%
2018/09/19	5	55.96	0	0.00	56.50	5	4,701	0.11%
2018/09/18	1	56.00	11	56.40	55.30	-10	4,714	-0.21%
2018/09/17	1	56.10	0	0.00	56.30	1	4,603	0.02%
2018/09/14	3	53.20	0	0.00	52.90	3	4,489	0.07%
2018/09/13	0	0.00	3	54.47	54.00	-3	4,422	-0.07%
2018/09/12	0	0.00	2	53.80	55.50	-2	4,369	-0.05%
2018/09/11	1	54.50	3	53.60	54.40	-2	4,296	-0.05%
2018/09/10	0	0.00	3	52.93	52.40	-3	4,197	-0.07%
2018/09/07	12	54.90	2	55.00	53.80	10	4,156	0.24%
2018/09/06	0	0.00	3	54.33	53.50	-3	4,068	-0.07%
2018/09/05	3	56.20	0	0.00	56.50	3	3,991	0.08%
2018/09/04	2	57.65	0	0.00	58.20	2	3,923	0.05%
2018/09/03	1	57.00	3	54.63	54.30	-2	3,764	-0.05%
2018/08/31	2	57.20	0	0.00	57.70	2	3,706	0.05%
2018/08/30	0	0.00	3	57.27	57.80	-3	3,653	-0.08%
2018/08/29	10	54.95	8	54.83	55.10	2	3,366	0.06%
2018/08/28	8	53.55	15	54.69	55.00	-7	3,174	-0.22%
2018/08/24	1	49.00	0	0.00	49.15	1	2,860	0.03%
2018/08/23	0	0.00	1	50.60	50.30	-1	2,884	-0.03%
2018/08/20	5	47.80	0	0.00	48.00	5	2,757	0.18%
2018/08/16	0	0.00	1	50.10	49.85	-1	2,707	-0.04%
2018/08/15	0	0.00	1	50.80	50.80	-1	2,674	-0.04%
2018/08/10	0	0.00	1	50.30	49.50	-1	2,526	-0.04%
2018/08/08	1	50.10	6	50.13	50.60	-5	2,439	-0.20%
2018/08/07	0	0.00	2	50.70	51.00	-2	2,374	-0.08%
2018/08/06	0	0.00	1	49.05	48.70	-1	2,275	-0.04%
2018/08/02	0	0.00	1	50.80	50.00	-1	2,130	-0.05%
2018/08/01	3	48.15	7	48.01	48.80	-4	1,961	-0.20%
2018/07/30	0	0.00	8	47.30	46.50	-8	1,804	-0.44%
2018/07/27	2	46.13	3	46.57	47.00	-1	1,751	-0.06%
2018/07/26	19	45.03	0	0.00	45.15	19	1,650	1.15%
2018/07/25	3	43.10	22	43.84	43.00	-19	1,522	-1.25%
2018/07/13	0	0.00	5	40.30	41.00	-5	1,570	-0.32%
2018/07/11	2	41.95	0	0.00	42.15	2	1,558	0.13%
2018/06/29	1	42.60	0	0.00	42.55	1	1,627	0.06%
2018/06/28	9	42.58	6	42.54	42.25	3	1,600	0.19%
2018/06/27	8	42.08	9	42.12	42.65	-1	1,575	-0.06%
2018/06/26	10	40.71	0	0.00	41.30	10	1,532	0.65%
2018/06/25	1	41.55	11	41.71	41.55	-10	1,520	-0.66%
2018/06/15	0	0.00	3	43.00	42.55	-3	1,557	-0.19%
2018/06/13	2	42.58	1	43.50	42.55	1	1,572	0.06%
2018/06/12	15	42.57	1	42.50	42.75	14	1,611	0.87%
2018/06/11	10	43.05	2	43.40	43.05	8	1,625	0.49%
2018/06/07	3	43.00	30	42.84	42.80	-27	1,721	-1.57%
2018/06/06	15	41.54	0	0.00	41.80	15	1,675	0.90%
2018/06/05	4	41.30	1	41.50	41.60	3	1,734	0.17%
2018/06/04	0	0.00	1	41.40	41.00	-1	1,806	-0.06%
2018/05/31	0	0.00	12	41.15	41.40	-12	1,987	-0.60%
2018/05/30	1	39.40	0	0.00	40.10	1	1,968	0.05%
2018/05/25	5	39.75	0	0.00	39.70	5	2,199	0.23%
2018/05/17	1	39.25	0	0.00	39.20	1	2,749	0.04%
2018/05/16	6.2	38.80	0	0.00	38.70	6.2	2,835	0.22%
2018/05/15	0	0.00	2	38.70	38.90	-2	2,989	-0.07%
2018/05/14	10	38.90	0	0.00	38.85	10	3,242	0.31%
2018/05/11	0	0.00	0.1	39.70	39.70	-0.1	3,519	0.00%
2018/05/10	1.3	38.79	0	38.75	38.70	1.3	3,719	0.03%
2018/05/09	2	37.70	2	37.70	37.65	0	3,787	0.00%
2018/05/04	2	38.60	0	0.00	38.65	2	4,007	0.05%
2018/05/02	0	0.00	15	39.12	39.10	-15	3,995	-0.38%
2018/04/30	1	39.70	0	0.00	39.65	1	3,986	0.03%
2018/04/27	1	39.40	0	0.00	39.60	1	3,984	0.03%
2018/04/26	1	42.70	0	0.00	41.35	1	3,953	0.03%
2018/04/25	5	43.45	0	0.00	43.45	5	3,972	0.13%
2018/04/23	1.7	43.30	2.4	43.97	43.30	-0.7	3,971	-0.02%
2018/04/20	1	44.90	0	0.00	44.60	1	3,955	0.03%
2018/04/19	0	0.00	2	46.38	45.80	-2	3,932	-0.05%
2018/04/12	0	0.00	5	45.60	45.40	-5	3,798	-0.13%
2018/04/11	5	43.90	5	44.20	44.00	0	3,730	0.00%
2018/04/10	0	43.25	0	0.00	43.45	0	3,716	0.00%
2018/04/03	0	0.00	1	43.60	44.05	-1	3,720	-0.03%
2018/04/02	1	44.00	0	0.00	43.75	1	3,710	0.03%
2018/03/28	1	43.30	1	43.55	43.70	0	3,686	0.00%
2018/03/26	4	41.83	4	42.35	42.90	0	3,654	0.00%
2018/03/21	3	44.17	0	0.00	44.10	3	3,578	0.08%
2018/03/20	2	44.20	0	0.00	44.35	2	3,575	0.06%
2018/03/16	0	0.00	10	44.45	45.75	-10	3,554	-0.28%
2018/03/15	1	45.25	1	45.30	45.20	0	3,500	0.00%
2018/03/14	0	0.00	0.4	45.00	45.05	-0.4	3,476	-0.01%
2018/03/13	10	45.15	0	0.00	44.80	10	3,440	0.29%
2018/03/12	2	43.25	0	0.00	43.55	2	3,354	0.06%
2018/03/09	1.1	43.26	2	43.85	43.40	-0.9	3,324	-0.03%
2018/03/08	1.9	45.42	2	45.75	44.50	-0.1	3,254	0.00%
2018/03/07	1	43.90	1	43.95	45.95	0	3,155	0.00%
2018/03/06	0	0.00	10	43.66	43.90	-10	3,008	-0.33%
2018/03/02	1	43.05	15	42.93	42.85	-14	2,944	-0.48%
2018/03/01	17	44.91	1	44.70	44.20	16	2,883	0.55%
2018/02/27	8	45.13	20	45.25	44.85	-12	2,831	-0.42%
2018/02/26	2	44.75	7	43.88	45.00	-5	2,694	-0.19%
2018/02/23	0	0.00	0	42.50	42.55	0	2,495	0.00%
2018/02/22	1.1	43.10	0	0.00	42.20	1.1	2,445	0.04%
2018/02/21	12	41.82	0	0.00	41.95	12	2,388	0.50%
2018/02/09	6.9	41.90	1	42.15	42.20	5.9	2,255	0.26%
2018/02/07	5	42.05	1	41.85	41.35	4	2,024	0.20%
2018/02/06	0	0.00	5	41.20	40.50	-5	1,883	-0.27%
2018/02/05	10	42.89	42	42.66	43.70	-32	1,626	-1.97%
2018/02/02	6	39.64	10.1	41.04	41.90	-4.1	1,332	-0.31%
2018/02/01	0	0.00	1	38.85	38.90	-1	1,128	-0.09%
2018/01/29	0	0.00	4	36.80	36.70	-4	834	-0.48%
2018/01/25	0	0.00	6	36.21	36.10	-6	803	-0.75%
2018/01/22	0	0.00	2	35.65	35.70	-2	820	-0.24%
2018/01/19	2	36.25	4	36.16	36.00	-2	825	-0.24%
2018/01/18	0	0.00	1	35.40	35.45	-1	776	-0.13%
2018/01/09	0	0.00	6	34.70	34.75	-6	731	-0.82%
2018/01/08	0	0.00	0.1	34.75	34.75	-0.1	735	-0.01%