大毅 (2478)-統一-屏東券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
50.0
漲跌
▲0.3
漲幅
+0.60%
成交量
204張
產業
上市電子零組件類股
323人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大毅 (2478)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/22	0	0.00	1	50.10	50.00	-1	215	-0.47%
2024/05/17	0.1	49.45	0	0.00	49.60	0.1	209	0.02%
2024/05/15	0	0.00	2	50.40	50.10	-2	201	-0.99%
2024/05/14	0	0.00	8	50.08	49.90	-8	196	-4.07%
2024/05/10	4	48.40	0	0.00	48.95	4	188	2.13%
2024/05/09	1	48.80	0	0.00	48.80	1	186	0.54%
2024/05/07	1	48.65	0	0.00	48.75	1	181	0.55%
2024/05/06	0	0.00	5	49.31	49.00	-5	178	-2.80%
2024/04/30	0	0.00	2	47.00	46.85	-2	142	-1.41%
2024/04/01	0	0.00	1	48.05	47.80	-1	140	-0.71%
2024/03/26	0	0.00	1	47.40	47.00	-1	129	-0.77%
2024/03/25	2	47.00	0	0.00	46.80	2	128	1.56%
2024/03/13	0	0.00	0.1	46.60	46.30	-0.1	139	-0.04%
2024/03/06	0	0.00	0.1	47.45	47.65	-0.1	160	-0.07%
2023/12/05	0	49.45	0	0.00	49.15	0	166	0.00%
2023/11/30	0	0.00	2	50.95	50.80	-2	146	-1.36%
2023/11/29	0	0.00	4	50.20	50.20	-4	134	-2.97%
2023/11/28	0	0.00	2	48.65	48.70	-2	131	-1.52%
2023/11/24	0	0.00	11	48.75	48.20	-11	123	-8.93%
2023/11/13	4	46.33	0	0.00	46.10	4	108	3.68%
2023/11/06	0	0.00	2	48.05	47.20	-2	112	-1.78%
2023/09/27	0	0.00	1	47.10	46.65	-1	158	-0.63%
2023/09/22	0	0.00	1	47.10	46.70	-1	170	-0.59%
2023/09/21	0	0.00	2	46.75	46.70	-2	173	-1.15%
2023/09/18	0	0.00	3	47.67	47.70	-3	182	-1.64%
2023/09/14	0	0.00	3	47.75	47.70	-3	185	-1.62%
2023/09/13	0	0.00	5	47.42	47.35	-5	183	-2.72%
2023/09/04	1	46.85	10	47.55	46.85	-9	212	-4.24%
2023/09/01	0	0.00	30	47.09	46.65	-30	206	-14.50%
2023/08/31	0	0.00	1	45.10	45.35	-1	190	-0.52%
2023/08/30	0	0.00	5	44.99	45.10	-5	191	-2.61%
2023/08/28	1	44.40	2	44.43	44.30	-1	195	-0.51%
2023/08/25	1	44.30	3	44.53	44.30	-2	196	-1.02%
2023/08/24	1	44.25	0	0.00	44.10	1	197	0.51%
2023/08/23	4	44.20	2	44.45	44.15	2	199	1.00%
2023/08/22	3	44.22	0	0.00	44.05	3	199	1.50%
2023/08/18	1	44.70	9	45.37	44.60	-8	200	-3.99%
2023/08/16	5	44.37	0	0.00	44.40	5	200	2.49%
2023/08/14	38	44.85	8	44.67	45.05	30	203	14.76%
2023/08/11	2	44.90	0	0.00	44.90	2	202	0.99%
2023/08/07	1	45.40	0	0.00	45.40	1	209	0.48%
2023/08/01	1	45.60	1	46.30	45.35	0	213	0.00%
2023/07/31	0	0.00	3	45.78	45.35	-3	226	-1.33%
2023/07/28	5	45.30	0	0.00	45.30	5	225	2.22%
2023/07/26	2	44.45	0	0.00	44.45	2	224	0.89%
2023/07/19	3	46.00	0	0.00	46.00	3	218	1.38%
2023/07/14	0.1	46.90	0	0.00	47.05	0.1	215	0.05%
2023/07/12	0	0.00	10	47.70	47.65	-10	219	-4.55%
2023/07/10	0	0.00	1	48.00	47.65	-1	259	-0.38%
2023/07/07	0	0.00	1	48.00	47.75	-1	276	-0.36%
2023/07/06	0	0.00	3	48.68	48.25	-3	278	-1.08%
2023/06/29	0	0.00	2	49.05	49.00	-2	270	-0.74%
2023/06/28	1	48.40	0	0.00	48.40	1	268	0.37%
2023/06/21	5	48.75	0	0.00	48.75	5	270	1.85%
2023/06/15	2	47.75	0	0.00	48.30	2	264	0.76%
2023/06/12	2	47.73	0	0.00	47.95	2	261	0.77%
2023/06/08	2	47.85	0	0.00	47.75	2	239	0.84%
2023/06/06	1.1	48.30	0	0.00	48.30	1.1	244	0.45%
2023/06/01	10	48.18	0	0.00	48.25	10	251	3.97%
2023/05/31	10	48.47	0	0.00	48.40	10	255	3.91%
2023/04/14	0	0.00	4	51.38	51.20	-4	272	-1.47%
2023/04/13	3.1	51.49	5	51.92	51.00	-1.9	256	-0.76%
2023/04/12	2	50.80	2.2	50.77	50.50	-0.2	228	-0.09%
2023/04/10	0	0.00	6	48.93	48.65	-6	207	-2.90%
2023/04/06	1	46.30	0	0.00	46.20	1	193	0.52%
2023/03/30	2	46.00	1	46.10	46.00	1	187	0.53%
2023/03/28	3	46.22	0	0.00	45.80	3	186	1.61%
2023/03/27	1.1	46.90	0	0.00	46.60	1.1	180	0.61%
2023/03/24	4	47.61	0	0.00	47.50	4	177	2.26%
2023/03/20	0.1	46.55	0	0.00	46.80	0.1	171	0.06%
2023/03/13	0	0.00	1	48.50	48.05	-1	175	-0.57%
2023/03/10	3	48.70	0	0.00	48.15	3	176	1.70%
2023/03/09	1	49.80	0	0.00	49.80	1	177	0.56%
2023/03/08	0	0.00	1	51.20	50.60	-1	174	-0.57%
2023/03/07	2	49.95	0	0.00	50.10	2	170	1.17%
2023/03/06	2	49.88	1	50.20	50.30	1	168	0.59%
2023/03/03	0	0.00	2	49.30	49.35	-2	163	-1.22%
2023/03/01	1	48.05	0	0.00	48.10	1	158	0.63%
2023/02/24	1	48.40	0	0.00	48.45	1	156	0.64%
2023/02/22	1	48.40	7	48.67	48.70	-6	154	-3.88%
2023/02/21	0	0.00	3	49.78	49.55	-3	151	-1.98%
2023/02/20	2	49.98	5	50.11	49.95	-3	149	-2.00%
2023/02/17	0	0.00	8	49.74	50.10	-8	143	-5.59%
2023/02/16	0	0.00	14	48.51	49.10	-14	128	-10.89%
2023/02/15	0	0.00	2	46.60	46.70	-2	110	-1.82%
2023/02/14	0	0.00	4	45.75	45.85	-4	106	-3.74%
2023/02/13	0	0.00	1	44.90	44.85	-1	106	-0.94%
2023/02/09	0	0.00	2	45.85	45.70	-2	115	-1.73%
2023/02/08	0	0.00	1	46.60	46.20	-1	118	-0.84%
2023/02/06	0	0.00	4	46.01	45.95	-4	119	-3.36%
2023/02/03	0.2	45.55	0	0.00	45.40	0.2	118	0.17%
2023/02/01	2	46.25	2	45.70	46.30	0	115	0.00%
2023/01/16	2	42.78	0	0.00	42.75	2	112	1.78%
2023/01/13	1	42.90	1	43.00	43.00	0	114	0.00%
2023/01/09	0	0.00	4	44.39	44.55	-4	133	-2.99%
2023/01/05	0	0.00	1	43.55	43.60	-1	139	-0.72%
2023/01/04	0	0.00	3	43.13	43.35	-3	139	-2.15%
2022/12/29	10	42.62	1	43.40	42.55	9	147	6.12%
2022/12/20	0.1	42.95	0	0.00	42.65	0.1	161	0.06%
2022/12/15	2	45.20	3	45.40	45.40	-1	167	-0.60%
2022/12/12	0	0.00	2	44.90	44.70	-2	168	-1.19%
2022/12/09	0	0.00	2	44.90	44.90	-2	170	-1.17%
2022/12/07	1	45.50	0	0.00	45.10	1	173	0.58%
2022/12/06	0.1	46.20	0	0.00	45.65	0.1	171	0.06%
2022/12/02	9	45.72	0	0.00	46.30	9	170	5.27%
2022/12/01	0	0.00	3	45.15	45.45	-3	173	-1.72%
2022/11/11	23	44.59	23	44.54	44.50	0	180	0.00%
2022/11/10	2	44.35	0	0.00	44.35	2	181	1.10%
2022/11/09	0	0.00	7	44.23	44.15	-7	183	-3.82%
2022/11/07	0	0.00	7	44.66	43.70	-7	181	-3.85%
2022/11/04	0	0.00	5	43.67	43.70	-5	174	-2.86%
2022/11/03	19	42.38	12	42.46	42.60	7	171	4.08%
2022/10/31	10	41.46	0	0.00	41.40	10	169	5.91%
2022/10/27	1	41.40	0	0.00	41.70	1	167	0.60%
2022/10/14	10	39.82	0	0.00	40.00	10	153	6.53%
2022/10/05	0	0.00	3	41.60	41.40	-3	165	-1.81%
2022/09/29	6	39.88	2	39.70	39.70	4	178	2.24%
2022/09/23	0	0.00	2	43.45	42.75	-2	182	-1.10%
2022/09/15	0	0.00	2	44.48	44.50	-2	205	-0.97%
2022/09/14	0	0.00	1	43.50	43.95	-1	206	-0.48%
2022/09/12	0	0.00	2	45.15	44.00	-2	208	-0.96%
2022/09/08	0	0.00	9	44.22	44.20	-9	208	-4.32%
2022/09/07	1	43.00	4	42.78	42.60	-3	206	-1.45%
2022/09/01	0	0.00	2	45.25	44.00	-2	200	-1.00%
2022/08/29	0	0.00	1	44.20	43.70	-1	196	-0.51%
2022/08/19	0	0.00	2	46.30	46.00	-2	199	-1.00%
2022/08/18	2	45.00	2	44.83	45.00	0	197	0.00%
2022/07/27	0	0.00	2	43.00	43.50	-2	219	-0.91%
2022/07/26	3	43.07	0	0.00	42.70	3	219	1.37%
2022/07/22	0	0.00	5	44.05	44.05	-5	220	-2.26%
2022/07/19	2	43.73	2	44.00	43.65	0	217	0.00%
2022/07/13	0	0.00	2	41.00	40.65	-2	210	-0.95%
2022/07/07	9	39.49	3	39.73	40.40	6	205	2.91%
2022/07/05	2	40.20	0	0.00	40.20	2	211	0.95%
2022/07/04	3	39.88	3	40.90	39.40	0	209	0.00%
2022/07/01	9	41.68	9	40.96	40.00	0	209	0.00%
2022/06/30	26	43.91	16	43.60	42.70	10	201	4.96%
2022/06/29	1	49.90	0	0.00	49.60	1	191	0.52%
2022/06/23	9	52.30	6	52.53	51.80	3	177	1.69%
2022/06/21	35	54.05	24	54.10	54.00	11	174	6.30%
2022/06/17	3	54.80	17	54.31	54.80	-14	174	-8.02%
2022/06/16	5	55.40	4	56.23	55.40	1	174	0.57%
2022/06/15	24	56.17	12	56.05	55.70	12	176	6.80%
2022/06/01	5	56.28	0	0.00	55.90	5	202	2.46%
2022/05/19	3	54.10	0	0.00	54.10	3	213	1.40%
2022/05/12	0	0.00	1	53.70	52.20	-1	220	-0.45%
2022/05/11	0	0.00	1	55.70	54.30	-1	220	-0.45%
2022/05/10	2	52.20	5	55.10	55.90	-3	220	-1.36%
2022/04/28	2	53.90	0	0.00	53.90	2	203	0.98%
2022/04/27	0	0.00	2	53.50	53.00	-2	201	-0.99%
2022/04/22	3	56.23	9	56.86	56.50	-6	196	-3.05%
2022/04/15	0	54.10	0	0.00	53.90	0	203	0.00%
2022/04/13	1	54.50	0	0.00	55.00	1	208	0.48%
2022/04/12	11	54.08	2	53.70	53.70	9	219	4.09%
2022/04/11	0	57.50	0	0.00	56.20	0	236	0.00%
2022/04/08	10	58.14	4	58.28	57.80	6	245	2.44%
2022/04/07	1	58.00	0	0.00	57.80	1	249	0.40%
2022/04/06	10	59.00	0	0.00	58.80	10	247	4.04%
2022/03/29	0	0.00	1	59.70	59.50	-1	253	-0.39%
2022/03/18	4	59.38	0	0.00	59.20	4	260	1.54%
2022/03/17	4	60.05	0	0.00	60.00	4	261	1.53%
2022/03/14	5	60.00	0	0.00	59.90	5	262	1.91%
2022/03/09	2	60.00	0	0.00	59.80	2	266	0.75%
2022/03/01	1	61.00	0	0.00	60.90	1	304	0.33%
2022/02/24	0	0.00	1	60.10	60.20	-1	370	-0.27%
2022/02/18	1	61.30	0	0.00	61.30	1	397	0.25%
2022/01/19	0	62.40	0	0.00	61.90	0	463	0.00%
2022/01/14	1	61.30	0	0.00	61.40	1	467	0.21%
2022/01/13	1	62.30	0	0.00	62.10	1	472	0.21%
2022/01/04	0	0.00	1	67.10	66.90	-1	467	-0.21%
2022/01/03	1	66.30	0	0.00	66.20	1	445	0.22%
2021/12/17	1	64.40	0	0.00	63.80	1	469	0.21%
2021/12/15	2	64.40	0	0.00	64.40	2	475	0.42%
2021/11/30	0	0.00	1	67.60	66.70	-1	492	-0.20%
2021/11/26	2.2	67.20	0	0.00	66.60	2.2	487	0.45%
2021/11/24	0	0.00	30	69.17	68.60	-30	467	-6.42%
2021/11/23	0	0.00	1	68.20	68.40	-1	425	-0.24%
2021/11/18	1	67.10	0	0.00	66.80	1	409	0.24%
2021/11/17	0	0.00	2	66.60	67.10	-2	406	-0.49%
2021/11/16	0	0.00	2	65.90	66.00	-2	402	-0.50%
2021/11/15	0	0.00	4	65.90	66.40	-4	418	-0.96%
2021/11/11	1	65.40	0	0.00	65.00	1	422	0.24%
2021/11/10	0	0.00	0	64.70	64.50	0	428	-0.01%
2021/11/09	3	63.73	0	0.00	64.20	3	431	0.70%
2021/11/03	0	0.00	1	64.90	64.40	-1	460	-0.22%
2021/11/02	1	62.80	0	0.00	62.70	1	454	0.22%
2021/11/01	0	0.00	1	64.60	64.30	-1	455	-0.22%
2021/10/28	1	64.20	1	63.80	63.80	0	456	0.00%
2021/10/22	0	0.00	2	62.95	62.40	-2	509	-0.39%
2021/09/24	2	64.45	0	0.00	64.10	2	1,170	0.17%
2021/09/17	0	0.00	1	65.30	65.30	-1	1,379	-0.07%
2021/09/16	3	63.00	2	63.10	63.10	1	1,380	0.07%
2021/09/01	1	64.50	0	0.00	65.60	1	1,573	0.06%
2021/08/25	0	0.00	1	64.50	64.60	-1	1,598	-0.06%
2021/08/19	0	61.90	0	0.00	61.00	0	1,671	0.00%
2021/08/17	0	0.00	5	63.22	62.70	-5	1,697	-0.29%
2021/08/16	9	63.41	8	65.20	63.30	1	1,706	0.06%
2021/08/13	10	65.50	0	0.00	65.20	10	1,714	0.58%
2021/08/12	0	0.00	1	66.60	67.00	-1	1,716	-0.06%
2021/08/10	11	66.64	0	0.00	66.20	11	1,747	0.63%
2021/07/30	0	0.00	1	69.00	68.30	-1	1,924	-0.05%
2021/07/29	1	69.00	0	0.00	69.60	1	1,929	0.05%
2021/07/28	4	72.50	3	71.17	71.20	1	1,935	0.05%
2021/07/26	0	0.00	1	74.40	74.90	-1	1,909	-0.05%
2021/07/22	2	74.25	8	74.55	73.70	-6	1,903	-0.32%
2021/07/21	6	72.45	1	73.20	72.40	5	1,867	0.27%
2021/07/15	5	76.40	9	76.86	75.40	-4	1,857	-0.22%
2021/07/14	1	72.70	0	0.00	74.10	1	1,715	0.06%
2021/07/13	5	72.70	0	0.00	72.70	5	1,696	0.29%
2021/07/12	4	73.40	1	73.32	73.10	3	1,666	0.18%
2021/07/09	2	73.20	1	73.00	72.40	1	1,627	0.06%
2021/07/02	1	70.30	0	0.00	70.40	1	1,610	0.06%
2021/07/01	3	71.77	1	74.00	70.80	2	1,604	0.12%
2021/06/30	4	72.68	3	73.37	74.90	1	1,543	0.06%
2021/06/29	2	72.10	5.1	72.82	70.50	-3.1	1,454	-0.21%
2021/06/21	0	0.00	1	68.80	68.00	-1	1,354	-0.07%
2021/06/18	1	70.50	0	0.00	69.50	1	1,350	0.07%
2021/06/17	6	71.18	0.1	71.90	71.10	5.9	1,331	0.44%
2021/06/16	0	0.00	4	69.60	70.30	-4	1,277	-0.31%
2021/06/11	10	68.60	0	0.00	68.00	10	1,263	0.79%
2021/06/10	1	68.70	0	0.00	68.60	1	1,288	0.08%
2021/06/08	2	68.00	0	0.00	68.00	2	1,305	0.15%
2021/06/02	3	68.93	0	0.00	69.00	3	1,405	0.21%
2021/06/01	1	70.30	5	70.20	70.30	-4	1,403	-0.28%
2021/05/31	5	73.00	0	0.00	70.40	5	1,409	0.35%
2021/05/28	0	0.00	1	69.40	69.00	-1	1,384	-0.07%
2021/05/25	0	0.00	2	68.65	67.90	-2	1,428	-0.14%
2021/05/17	0.2	61.20	0	0.00	59.20	0.2	1,708	0.01%
2021/05/11	0	72.00	3	69.20	69.30	-3	1,621	-0.18%
2021/05/07	0	0.00	4	73.03	74.60	-4	1,630	-0.25%
2021/05/06	0	0.00	2	68.00	67.90	-2	1,609	-0.12%
2021/05/04	0	74.00	0	0.00	70.60	0	1,644	0.00%
2021/05/03	0	0.00	3	74.30	74.00	-3	1,712	-0.18%
2021/04/29	1	78.00	0	0.00	77.00	1	1,725	0.06%
2021/04/26	1	76.20	0	0.00	76.20	1	1,876	0.05%
2021/04/21	0	78.00	2	77.70	77.70	-2	2,205	-0.09%
2021/04/20	4	78.68	0	0.00	78.90	4	2,313	0.17%
2021/04/19	1	78.00	0	0.00	78.00	1	2,368	0.04%
2021/04/14	0	78.50	0	0.00	77.20	0	2,704	0.00%
2021/04/09	0	0.00	10	82.10	81.50	-10	3,307	-0.30%
2021/04/08	2	81.95	0	0.00	81.80	2	3,406	0.06%
2021/04/06	0	0.00	2	80.90	80.70	-2	4,202	-0.05%
2021/03/18	3	80.73	0	0.00	80.80	3	4,986	0.06%
2021/03/15	2	82.65	0	0.00	82.70	2	5,350	0.04%
2021/03/11	0	0.00	1	83.70	82.50	-1	5,391	-0.02%
2021/03/10	3	80.77	0	0.00	79.80	3	5,365	0.06%
2021/03/08	4	81.45	0	0.00	80.50	4	5,431	0.07%
2021/03/05	1	83.10	0	0.00	82.60	1	5,509	0.02%
2021/03/04	4	84.30	0	0.00	83.80	4	5,562	0.07%
2021/03/03	0	0.00	7	83.50	85.80	-7	5,596	-0.13%
2021/03/02	7	86.31	0	0.00	84.50	7	5,622	0.12%
2021/02/26	2	84.00	4	84.80	85.00	-2	5,899	-0.03%
2021/02/25	1	86.10	2	86.60	86.10	-1	6,100	-0.02%
2021/02/24	0	0.00	2	87.00	85.90	-2	6,128	-0.03%
2021/02/23	6	88.43	7	87.93	87.80	-1	6,256	-0.02%
2021/02/22	12	88.13	1	88.40	86.40	11	6,191	0.18%
2021/02/19	5	84.96	2	85.80	85.60	3	6,114	0.05%
2021/02/18	4	83.90	4	83.63	84.40	0	6,101	0.00%
2021/02/17	10	83.11	40	83.45	83.80	-30	6,089	-0.49%
2021/02/05	2	78.90	0	0.00	78.60	2	6,043	0.03%
2021/02/03	0	0.00	2	79.70	78.70	-2	6,190	-0.03%
2021/02/01	5	77.38	0	0.00	77.50	5	6,280	0.08%
2021/01/28	3	81.20	0	0.00	80.70	3	6,289	0.05%
2021/01/25	1	83.60	4	85.18	84.00	-3	6,552	-0.05%
2021/01/22	2	81.90	1	81.30	81.60	1	6,488	0.02%
2021/01/21	1	81.90	0	0.00	81.50	1	6,478	0.02%
2021/01/20	5	83.34	1	84.80	81.70	4	6,446	0.06%
2021/01/18	3	86.30	0	0.00	86.20	3	6,341	0.05%
2021/01/15	2	89.30	0.2	87.90	87.10	1.8	6,311	0.03%
2021/01/14	1	89.10	1	88.90	90.00	0	6,167	0.00%
2021/01/13	0	0.00	3	87.20	87.00	-3	6,012	-0.05%
2021/01/12	0	0.00	4	86.20	85.00	-4	5,923	-0.07%
2021/01/11	5	87.22	5	88.06	87.00	0	5,910	0.00%
2021/01/08	7	87.73	8	87.89	88.20	-1	5,906	-0.02%
2021/01/07	3	86.47	3	86.97	86.20	0	5,750	0.00%
2021/01/06	4	84.10	4.4	88.41	85.20	-0.4	5,673	-0.01%
2021/01/05	16.4	89.92	17	90.18	89.40	-0.6	5,501	-0.01%
2021/01/04	1	84.00	1	85.70	84.00	0	5,132	0.00%
2020/12/31	7	86.47	4	88.35	86.00	3	5,046	0.06%
2020/12/30	28	90.20	17	88.27	88.10	11	4,932	0.22%
2020/12/29	3	87.00	25	90.05	90.20	-22	4,520	-0.49%
2020/12/28	1	81.00	0	0.00	82.00	1	4,111	0.02%
2020/12/25	4	81.05	0	0.00	81.00	4	4,073	0.10%
2020/12/24	1	79.80	33	79.90	80.90	-32	4,008	-0.80%
2020/12/21	0	0.00	2	75.70	75.00	-2	3,674	-0.05%
2020/12/17	3	78.90	3.8	77.20	77.10	-0.8	3,636	-0.02%
2020/12/16	1	77.30	1	77.50	77.70	0	3,603	0.00%
2020/12/15	0	0.00	1	76.20	76.00	-1	3,575	-0.03%
2020/12/11	1	76.10	0	0.00	76.40	1	3,480	0.03%
2020/12/10	28	79.72	5	78.12	77.70	23	3,431	0.67%
2020/12/09	1	79.80	1	79.60	79.30	0	3,345	0.00%
2020/12/03	3	77.40	0	0.00	76.30	3	3,111	0.10%
2020/11/30	6	77.42	0	0.00	76.50	6	2,949	0.20%
2020/11/27	2	77.20	0	0.00	77.20	2	2,897	0.07%
2020/11/26	2	77.25	0	0.00	77.10	2	2,860	0.07%
2020/11/25	24	78.33	4	77.70	77.50	20	2,816	0.71%
2020/11/24	1	76.50	7	76.39	76.50	-6	2,548	-0.24%
2020/11/20	8	73.05	7	73.10	72.80	1	2,343	0.04%
2020/11/19	1	71.30	0	0.00	71.20	1	2,203	0.05%
2020/11/18	1	70.70	2	70.20	70.20	-1	2,194	-0.05%
2020/11/17	2	69.60	0	0.00	69.30	2	2,200	0.09%
2020/11/13	2	70.10	0	0.00	70.00	2	2,300	0.09%
2020/11/11	0	0.00	4	72.60	72.50	-4	2,244	-0.18%
2020/11/10	1	73.10	1	71.00	71.00	0	2,192	0.00%
2020/11/09	4	70.95	0	0.00	70.60	4	2,161	0.19%
2020/11/05	3	70.30	1	70.50	71.00	2	2,161	0.09%
2020/11/04	0	0.00	1	71.20	71.00	-1	2,163	-0.05%
2020/11/03	6	71.88	8	72.20	71.60	-2	2,127	-0.09%
2020/10/29	0	0.00	1	66.80	67.40	-1	2,044	-0.05%
2020/10/27	3	69.60	0	0.00	69.50	3	2,105	0.14%
2020/10/23	1	68.90	0	0.00	68.90	1	2,192	0.05%
2020/10/20	0	0.00	1	70.40	70.40	-1	2,412	-0.04%
2020/10/19	2	70.60	2	70.20	70.10	0	2,451	0.00%
2020/10/16	1	70.30	1	70.80	68.50	0	2,551	0.00%
2020/10/14	0	0.00	1	68.90	68.70	-1	2,562	-0.04%
2020/10/13	0	0.00	5	68.00	68.40	-5	2,615	-0.19%
2020/10/12	1	68.60	0	0.00	67.50	1	2,640	0.04%
2020/10/07	1	68.50	0	0.00	68.20	1	2,751	0.04%
2020/09/25	5	63.00	0	0.00	63.20	5	3,296	0.15%
2020/09/17	0	0.00	1	70.40	70.60	-1	3,591	-0.03%
2020/09/16	0	0.00	1	70.10	70.10	-1	3,660	-0.03%
2020/09/09	1	68.50	0	0.00	68.40	1	3,888	0.03%
2020/08/27	1	71.00	1	70.00	70.20	0	5,114	0.00%
2020/08/26	0	0.00	1	68.50	68.50	-1	5,451	-0.02%
2020/08/24	0	0.00	1	66.50	66.90	-1	6,090	-0.02%
2020/08/21	2	67.05	0	0.00	67.30	2	6,135	0.03%
2020/08/20	0	0.00	1	68.10	66.00	-1	6,227	-0.02%
2020/08/19	0	0.00	4	74.85	72.00	-4	6,223	-0.06%
2020/08/18	1	75.60	0	0.00	75.20	1	6,286	0.02%
2020/08/17	1	75.80	0	0.00	75.60	1	6,388	0.02%
2020/08/14	0	0.00	1	75.40	75.00	-1	6,440	-0.02%
2020/08/13	0	0.00	1	75.90	74.40	-1	6,579	-0.02%
2020/08/11	2	73.80	0	0.00	73.30	2	6,804	0.03%
2020/08/10	1	74.70	0	0.00	74.00	1	7,125	0.01%
2020/08/07	2.1	78.04	11	76.71	75.80	-9	7,711	-0.12%
2020/08/06	11	75.47	1	75.90	75.90	10	7,778	0.13%
2020/08/05	3	76.97	18	76.22	76.70	-15	7,871	-0.19%
2020/07/31	3	73.33	0	0.00	73.00	3	8,047	0.04%
2020/07/30	0.2	72.00	3	71.80	72.00	-2.8	8,143	-0.03%
2020/07/29	1	71.60	0	0.00	71.20	1	8,500	0.01%
2020/07/28	13	72.94	2	76.25	72.60	11	8,570	0.13%
2020/07/27	6	78.48	1	77.50	78.00	5	9,219	0.05%
2020/07/24	1	80.10	0	0.00	77.50	1	9,298	0.01%
2020/07/23	0	0.00	1	81.90	79.10	-1	9,437	-0.01%
2020/07/22	0	0.00	12	79.43	81.00	-12	9,601	-0.12%
2020/07/20	1	76.00	0	0.00	77.00	1	9,780	0.01%
2020/07/17	10	74.80	0	0.00	74.50	10	9,995	0.10%
2020/07/14	0.2	77.60	0	0.00	77.90	0.2	10,695	0.00%
2020/07/13	0	0.00	4	78.33	78.30	-4	10,999	-0.04%
2020/07/10	0	0.00	13	82.38	78.90	-13	11,486	-0.11%
2020/07/07	0	0.00	2	80.30	79.10	-2	12,027	-0.02%
2020/07/06	5	78.82	4	79.43	79.70	1	12,168	0.01%
2020/07/03	1	76.80	0	0.00	76.50	1	12,268	0.01%
2020/07/02	1	76.80	4	76.13	76.30	-3	12,340	-0.02%
2020/07/01	0	0.00	1	76.60	76.30	-1	12,348	-0.01%
2020/06/30	5	75.58	0	0.00	76.20	5	12,353	0.04%
2020/06/29	1	77.30	1	77.50	77.90	0	12,294	0.00%
2020/06/24	1	80.50	0	0.00	79.00	1	12,309	0.01%
2020/06/23	1	79.90	1	80.50	79.90	0	12,360	0.00%
2020/06/22	2	79.00	7	78.89	78.60	-5	12,349	-0.04%
2020/06/19	1	79.10	0	0.00	79.00	1	12,419	0.01%
2020/06/17	2	79.10	2	80.30	79.00	0	12,432	0.00%
2020/06/16	0	0.00	2	79.50	79.50	-2	12,560	-0.02%
2020/06/15	0	0.00	8	79.63	77.80	-8	12,619	-0.06%
2020/06/12	10	78.26	8	78.10	79.30	2	12,718	0.02%
2020/06/11	4	79.63	1	79.20	78.20	3	12,825	0.02%
2020/06/10	3	80.80	8	81.30	81.40	-5	12,933	-0.04%
2020/06/09	0	0.00	4	82.30	81.30	-4	13,022	-0.03%
2020/06/08	7	81.99	0	0.00	81.10	7	13,070	0.05%
2020/06/05	9	83.19	2	84.25	83.20	7	13,096	0.05%
2020/06/04	31	84.23	19	84.70	84.30	12	13,147	0.09%
2020/06/03	3	82.40	2	83.50	82.20	1	12,919	0.01%
2020/06/02	10	83.75	3	82.93	81.00	7	12,796	0.05%
2020/06/01	8	82.45	21	84.07	85.80	-13	12,510	-0.10%
2020/05/29	0	0.00	3	78.37	78.10	-3	12,048	-0.02%
2020/05/28	2	77.50	0	0.00	77.40	2	12,165	0.02%
2020/05/27	1	77.80	3	78.03	77.40	-2	12,369	-0.02%
2020/05/26	0	0.00	3	77.83	76.00	-3	12,467	-0.02%
2020/05/25	1	76.30	3	75.60	77.20	-2	12,610	-0.02%
2020/05/22	5	76.64	0	0.00	75.90	5	12,895	0.04%
2020/05/21	2	78.40	2	78.50	78.30	0	12,940	0.00%
2020/05/20	3	80.30	6	79.07	78.10	-3	13,072	-0.02%
2020/05/19	7	78.53	2	78.35	77.90	5	13,057	0.04%
2020/05/18	12	78.21	0	0.00	77.60	12	13,131	0.09%
2020/05/15	14	81.03	24	81.18	81.40	-10	13,298	-0.08%
2020/05/14	61	80.83	57	80.59	79.30	4	13,215	0.03%
2020/05/13	3	75.83	0	0.00	76.70	3	13,008	0.02%
2020/05/12	3	78.13	1	77.20	77.30	2	13,038	0.02%
2020/05/11	2	79.50	7	78.53	76.50	-5	13,107	-0.04%
2020/05/08	3	78.53	0	0.00	78.90	3	13,401	0.02%
2020/05/07	2	80.20	2	79.10	80.00	0	13,601	0.00%
2020/05/06	2	79.65	21	79.90	79.50	-19	13,764	-0.14%
2020/05/05	12	82.56	16	81.16	80.10	-4	14,011	-0.03%
2020/05/04	2	79.60	11.6	79.12	79.10	-9.6	14,227	-0.07%
2020/04/30	43	83.60	16	83.93	80.50	27	14,456	0.19%
2020/04/29	2	77.00	5	78.26	79.00	-3	13,885	-0.02%
2020/04/28	6.2	77.10	5	77.84	77.70	1.2	13,932	0.01%
2020/04/27	6	78.80	5	79.00	78.20	1	13,895	0.01%
2020/04/24	21	77.40	21	77.85	77.40	0	13,810	0.00%
2020/04/23	11	80.15	1	77.70	77.30	10	13,978	0.07%
2020/04/22	3	78.53	1	77.30	78.90	2	14,162	0.01%
2020/04/21	3	77.87	13	77.18	76.00	-10	14,053	-0.07%
2020/04/20	17	78.14	15	79.09	78.40	2	14,224	0.01%
2020/04/17	6	79.67	6	77.63	77.30	0	14,094	0.00%
2020/04/16	6	77.32	16	77.04	78.50	-10	13,972	-0.07%
2020/04/15	23	76.22	57	76.89	75.70	-34	13,892	-0.24%
2020/04/14	6	72.15	5	72.52	73.50	1	13,670	0.01%
2020/04/13	5	71.02	2	68.70	69.00	3	13,684	0.02%
2020/04/10	57	71.68	15.2	71.72	71.10	41.8	14,070	0.30%
2020/04/09	4	67.85	10	68.38	66.30	-6	14,084	-0.04%
2020/04/08	13	61.18	9	64.53	65.60	4	13,887	0.03%
2020/04/07	3	57.13	1	59.20	59.70	2	13,792	0.01%
2020/04/06	0	0.00	1	53.70	54.30	-1	13,970	-0.01%
2020/04/01	0	0.00	2	52.25	52.50	-2	13,987	-0.01%
2020/03/30	3	51.53	3	52.27	52.60	0	14,123	0.00%
2020/03/27	1	54.50	1	55.60	52.60	0	14,310	0.00%
2020/03/25	3	53.87	1	53.60	53.60	2	14,437	0.01%
2020/03/23	1	46.90	0	0.00	47.00	1	14,269	0.01%
2020/03/20	1	49.65	0	0.00	50.20	1	14,213	0.01%
2020/03/19	1	46.35	1	46.55	46.35	0	14,042	0.00%
2020/03/18	0	0.00	16	54.10	51.50	-16	13,945	-0.11%
2020/03/17	0	0.00	1	54.70	54.20	-1	13,825	-0.01%
2020/03/16	18	60.40	0	0.00	53.50	18	13,703	0.13%
2020/03/13	0	0.00	5	57.90	58.40	-5	13,525	-0.04%
2020/03/12	12	63.72	3	67.70	63.00	9	13,417	0.07%
2020/03/11	3	68.73	1	68.80	68.80	2	13,442	0.01%
2020/03/10	0	0.00	24	67.91	71.30	-24	13,725	-0.17%
2020/03/09	0	0.00	2	71.50	68.50	-2	13,792	-0.01%
2020/03/06	0	0.00	1.2	74.86	74.30	-1.2	13,699	-0.01%
2020/03/05	2	75.40	2	75.80	75.80	0	13,640	0.00%
2020/03/04	14	75.03	13	75.10	75.00	1	13,544	0.01%
2020/03/03	36	78.94	33	77.80	76.50	3	13,423	0.02%
2020/03/02	6	73.53	9	74.61	76.60	-3	13,252	-0.02%
2020/02/27	9.3	73.23	84	75.56	72.40	-74.8	12,995	-0.58%
2020/02/26	1	78.00	2	77.70	76.80	-1	12,770	-0.01%
2020/02/25	95.8	81.90	13	81.38	79.50	82.8	12,541	0.66%
2020/02/24	2.2	79.85	5	79.50	80.70	-2.8	12,141	-0.02%
2020/02/21	6	78.97	5	79.18	78.40	1	11,982	0.01%
2020/02/20	3.6	78.62	1	78.50	78.00	2.6	11,771	0.02%
2020/02/19	1	77.40	103.5	77.03	78.90	-102.5	11,627	-0.88%	大賣/鉅額交易
2020/02/18	13	79.75	15	79.05	77.70	-2	11,434	-0.02%
2020/02/17	11	78.42	7	78.20	77.60	4	11,102	0.04%
2020/02/14	129	76.54	37	77.10	77.90	92	10,866	0.85%	大買/
2020/02/13	5	75.82	4	74.58	73.80	1	10,476	0.01%
2020/02/12	3	75.37	7	75.69	75.40	-4	10,345	-0.04%
2020/02/11	13	77.60	12	77.01	75.40	1	10,135	0.01%
2020/02/10	5	75.76	4	75.73	75.50	1	9,728	0.01%
2020/02/07	8.2	75.49	6.5	75.12	74.30	1.7	9,426	0.02%
2020/02/06	10.3	75.90	15	75.99	76.20	-4.7	9,181	-0.05%
2020/02/05	65	73.12	57	74.91	72.40	8	8,795	0.09%
2020/02/04	11	68.69	9	70.04	71.20	2	8,214	0.02%
2020/02/03	10	63.02	14	62.46	64.80	-4	7,846	-0.05%
2020/01/31	10	64.12	6	63.90	63.30	4	7,660	0.05%
2020/01/30	2	63.30	9	62.37	61.70	-7	7,472	-0.09%
2020/01/20	0	0.00	46	68.69	68.50	-46	7,303	-0.63%
2020/01/17	2	68.20	3	68.90	68.40	-1	7,163	-0.01%
2020/01/16	40	67.25	7	66.83	67.40	33	6,857	0.48%
2020/01/15	15	64.00	1	63.50	63.50	14	6,441	0.22%
2020/01/14	4	63.98	155	63.97	64.90	-151	6,289	-2.40%	大賣/鉅額交易
2020/01/13	1	60.80	2	60.65	60.50	-1	5,946	-0.02%
2020/01/10	11	62.35	4	61.45	61.00	7	5,829	0.12%
2020/01/09	2	61.50	9	62.24	62.90	-7	5,595	-0.13%
2020/01/08	146	59.32	36	57.39	59.90	110	5,344	2.06%	大買/鉅額交易
2020/01/07	40	57.96	9	59.39	57.80	31	5,034	0.62%
2020/01/06	11	60.90	59	62.10	64.00	-48	4,747	-1.01%
2020/01/03	3	57.77	13	58.25	58.80	-10	4,167	-0.24%
2020/01/02	1	52.90	1	53.50	53.50	0	3,924	0.00%
2019/12/31	1.5	52.80	1	53.20	53.00	0.5	3,923	0.01%
2019/12/30	15	52.99	6	52.95	54.00	9	3,815	0.24%
2019/12/24	2	49.90	11	49.78	49.70	-9	3,290	-0.27%
2019/12/20	0	0.00	19	49.12	48.55	-19	3,215	-0.59%
2019/12/19	0	0.00	2	46.45	46.00	-2	2,992	-0.07%
2019/12/18	2	46.95	0	0.00	45.85	2	3,002	0.07%
2019/12/17	0	0.00	1	45.95	46.15	-1	2,999	-0.03%
2019/12/16	1	46.45	2	46.33	46.75	-1	3,010	-0.03%
2019/12/13	7	46.22	1	45.80	45.80	6	3,048	0.20%
2019/12/12	3	47.32	7	47.41	47.15	-4	3,075	-0.13%
2019/12/11	16	48.63	1.8	48.52	48.40	14.3	3,198	0.45%
2019/12/10	12	48.90	6	48.03	48.00	6	3,201	0.19%
2019/12/09	52	48.40	2	48.43	48.90	50	3,301	1.51%
2019/12/06	17	48.77	5	48.99	48.75	12	3,717	0.32%
2019/12/05	18	49.79	14	49.47	47.80	4	3,849	0.10%
2019/12/04	2	48.20	1	48.20	49.60	1	3,425	0.03%
2019/12/03	1	44.35	2	44.90	45.10	-1	3,155	-0.03%
2019/12/02	0	0.00	1	41.05	41.00	-1	3,108	-0.03%
2019/11/28	1	43.05	1.5	42.43	42.40	-0.5	3,121	-0.02%
2019/11/26	5	42.35	0	0.00	41.55	5	3,128	0.16%
2019/11/20	0.3	41.15	0	0.00	41.45	0.3	3,187	0.01%
2019/11/19	0	0.00	1	41.70	41.15	-1	3,207	-0.03%
2019/11/14	0	0.00	1	40.55	40.50	-1	3,279	-0.03%
2019/11/12	1	39.40	1	39.05	39.50	0	3,352	0.00%
2019/11/11	0	0.00	0.8	38.00	37.80	-0.8	3,420	-0.02%
2019/11/06	1	41.95	2	41.38	40.85	-1	3,498	-0.03%
2019/11/05	2	41.13	0	0.00	41.40	2	3,576	0.06%
2019/11/01	0.3	39.70	0.5	39.70	39.70	-0.3	3,576	-0.01%
2019/10/31	1	41.00	0	0.00	40.50	1	3,583	0.03%
2019/10/29	0	0.00	5	42.80	41.75	-5	3,617	-0.14%
2019/10/28	0	0.00	1	42.75	42.70	-1	3,632	-0.03%
2019/10/25	1	43.70	0	0.00	43.10	1	3,654	0.03%
2019/10/24	0	0.00	1	43.80	43.70	-1	3,675	-0.03%
2019/10/23	1	43.55	1	43.55	43.20	0	3,684	0.00%
2019/10/22	0	0.00	3	43.63	44.00	-3	3,686	-0.08%
2019/10/18	6	44.43	0	0.00	44.60	6	3,663	0.16%
2019/10/17	0	0.00	1	43.15	43.10	-1	3,630	-0.03%
2019/10/14	0	0.00	1	45.55	45.00	-1	3,521	-0.03%
2019/10/09	1	47.55	0	0.00	46.70	1	3,502	0.03%
2019/10/08	2.3	48.17	2	48.33	46.90	0.3	3,512	0.01%
2019/10/07	1	48.80	0	0.00	48.80	1	3,397	0.03%
2019/09/25	0	0.00	1	35.80	35.80	-1	3,339	-0.03%
2019/09/17	5	39.77	4	39.25	38.90	1	3,216	0.03%
2019/09/12	0	0.00	3	37.95	37.70	-3	3,072	-0.10%
2019/09/11	1	37.65	2	37.58	37.50	-1	3,055	-0.03%
2019/09/09	3.4	37.82	0	0.00	37.75	3.4	3,030	0.11%
2019/09/06	1	37.45	1	37.45	37.45	0	2,982	0.00%
2019/09/05	7	38.84	8	38.62	38.15	-1	2,919	-0.03%
2019/09/04	1	37.70	2	37.88	37.85	-1	2,752	-0.04%
2019/09/03	8	37.31	3	37.35	37.45	5	2,680	0.19%
2019/09/02	28	37.18	25	38.43	38.55	3	2,557	0.12%
2019/08/30	2	35.85	2	36.15	36.15	0	2,079	0.00%
2019/08/27	0	0.00	1	32.60	32.60	-1	1,718	-0.06%
2019/08/23	1	34.10	2	34.00	33.95	-1	1,694	-0.06%
2019/08/22	0	0.00	1	33.90	33.65	-1	1,685	-0.06%
2019/08/21	1	33.75	0	0.00	33.50	1	1,667	0.06%
2019/08/14	0	0.00	2	32.70	32.70	-2	1,595	-0.13%
2019/08/12	0	0.00	5	33.30	33.15	-5	1,571	-0.32%
2019/08/08	2	32.65	2	32.85	33.05	0	1,547	0.00%
2019/08/07	2	32.60	0	0.00	32.20	2	1,527	0.13%
2019/08/06	0	0.00	13	33.51	33.40	-13	1,501	-0.87%
2019/08/05	4	34.40	0	0.00	34.40	4	1,472	0.27%
2019/08/02	1	38.50	2	36.98	37.00	-1	1,408	-0.07%
2019/08/01	8	39.78	0	0.00	39.50	8	1,373	0.58%
2019/07/29	1	40.45	0	0.00	40.50	1	1,249	0.08%
2019/07/19	5	41.35	0	0.00	40.60	5	1,230	0.41%
2019/07/18	1	41.75	0	0.00	41.25	1	1,226	0.08%
2019/07/12	0	0.00	1	44.90	45.00	-1	1,305	-0.08%
2019/07/10	5	45.15	0	0.00	45.25	5	1,415	0.35%
2019/07/08	1	45.95	0	0.00	45.90	1	1,455	0.07%
2019/07/03	0	0.00	5	46.45	46.00	-5	1,650	-0.30%
2019/07/01	0	0.00	1	46.65	46.20	-1	1,683	-0.06%
2019/06/27	1	45.00	0	0.00	45.00	1	1,735	0.06%
2019/06/26	0	0.00	1	47.20	47.00	-1	1,886	-0.05%
2019/06/24	1	47.90	3	47.67	47.80	-2	1,922	-0.10%
2019/06/20	1	47.95	3	48.02	48.20	-2	2,020	-0.10%
2019/06/18	1	46.50	1	47.45	45.25	0	2,231	0.00%
2019/06/12	1	46.20	0	0.00	45.15	1	2,375	0.04%
2019/04/29	0	0.00	1	52.90	51.10	-1	3,520	-0.03%
2019/04/26	0	0.00	3	53.93	53.70	-3	3,502	-0.09%
2019/04/25	6	54.42	1	54.30	54.30	5	3,529	0.14%
2019/04/24	0	0.00	6	56.15	55.70	-6	3,526	-0.17%
2019/04/23	1	57.10	0	0.00	56.90	1	3,542	0.03%
2019/04/18	0	0.00	2	58.80	56.80	-2	3,591	-0.06%
2019/04/17	6	59.15	2	58.70	58.40	4	3,683	0.11%
2019/04/16	0	0.00	1	57.40	57.60	-1	3,608	-0.03%
2019/04/11	5	59.50	1	58.40	57.70	4	3,678	0.11%
2019/04/10	1	58.20	0	0.00	58.50	1	3,618	0.03%
2019/04/09	22	58.64	24	58.93	58.10	-2	3,600	-0.06%
2019/04/03	0	0.00	3	56.50	57.00	-3	3,540	-0.08%
2019/04/02	1	56.90	0	0.00	56.20	1	3,538	0.03%
2019/04/01	1	58.00	2	57.70	56.60	-1	3,536	-0.03%
2019/03/29	12	59.61	12	58.93	57.70	0	3,503	0.00%
2019/03/27	1	56.90	2	56.70	57.00	-1	3,443	-0.03%
2019/03/26	0	0.00	7	56.31	56.40	-7	3,465	-0.20%
2019/03/25	2	56.75	2	56.30	55.80	0	3,464	0.00%
2019/03/22	8	58.05	8	57.99	58.10	0	3,431	0.00%
2019/03/21	1	55.00	3	55.20	55.00	-2	3,247	-0.06%
2019/03/20	1	55.40	0	0.00	54.80	1	3,327	0.03%
2019/03/19	2	54.45	2	54.25	54.80	0	3,399	0.00%
2019/03/18	1	54.00	0	0.00	53.30	1	3,393	0.03%
2019/03/15	1	53.30	1	53.10	53.30	0	3,460	0.00%
2019/03/14	0	0.00	1	51.80	51.90	-1	3,497	-0.03%
2019/03/12	0	0.00	1	53.30	51.70	-1	3,773	-0.03%
2019/03/11	1	52.00	10	52.20	52.50	-9	4,041	-0.22%
2019/03/08	0	0.00	1	50.70	50.70	-1	4,103	-0.02%
2019/03/07	0	0.00	1	51.10	51.40	-1	4,166	-0.02%
2019/03/06	1	53.10	0	0.00	52.40	1	4,376	0.02%
2019/03/05	0	0.00	1	52.10	52.10	-1	4,541	-0.02%
2019/02/27	5	52.60	5	52.00	52.60	0	4,591	0.00%
2019/02/26	6	56.47	1	56.20	55.30	5	4,562	0.11%
2019/02/25	0	0.00	1	56.20	55.50	-1	4,655	-0.02%
2019/02/22	10	57.50	1	55.60	55.60	9	4,717	0.19%
2019/02/21	2	56.65	2	56.20	56.40	0	4,747	0.00%
2019/02/20	1	56.90	1	57.10	56.50	0	4,785	0.00%
2019/02/18	2	57.75	0	0.00	57.20	2	4,912	0.04%
2019/02/15	0	0.00	2	56.10	55.80	-2	4,835	-0.04%
2019/02/14	21	59.05	1	58.10	58.10	20	4,841	0.41%
2019/02/13	4	55.75	2	59.80	59.80	2	4,812	0.04%
2019/01/30	0	0.00	1	51.70	51.50	-1	4,866	-0.02%
2019/01/28	0	0.00	1	53.20	52.50	-1	5,122	-0.02%
2019/01/25	1	52.80	1	52.10	52.00	0	5,402	0.00%
2019/01/22	0	0.00	1	51.90	51.00	-1	5,724	-0.02%
2019/01/21	2	52.40	0	0.00	51.60	2	5,781	0.03%
2019/01/18	0	0.00	1	51.30	51.60	-1	5,860	-0.02%
2019/01/17	3	51.93	2	51.15	50.90	1	5,940	0.02%
2019/01/16	0	0.00	1	51.20	51.50	-1	5,994	-0.02%
2019/01/15	2	50.80	2	51.20	50.90	0	6,061	0.00%
2019/01/14	1	50.40	4	49.95	49.80	-3	6,085	-0.05%
2019/01/11	7	51.93	9	51.20	50.70	-2	6,151	-0.03%
2019/01/10	3	51.30	0	0.00	50.80	3	6,178	0.05%
2019/01/09	14	53.01	3	52.53	51.80	11	6,290	0.17%
2019/01/08	0	0.00	1	49.30	49.55	-1	6,309	-0.02%
2019/01/07	1	49.90	1	49.85	49.20	0	6,421	0.00%
2019/01/04	1	48.00	0	0.00	48.25	1	6,580	0.02%
2019/01/02	1	51.10	1	49.80	49.75	0	6,689	0.00%
2018/12/28	0	0.00	1	51.00	50.90	-1	6,866	-0.01%
2018/12/27	1	51.30	1	51.00	50.70	0	7,028	0.00%
2018/12/26	3	52.43	2	51.30	49.45	1	7,125	0.01%
2018/12/25	1	51.00	0	0.00	51.40	1	7,189	0.01%
2018/12/21	13	50.87	14	51.25	53.30	-1	7,426	-0.01%
2018/12/20	1	53.60	1	51.30	51.30	0	7,469	0.00%
2018/12/19	1	52.90	1	53.50	53.60	0	7,560	0.00%
2018/12/17	1	55.10	1	55.10	54.30	0	7,786	0.00%
2018/12/14	5	54.44	5	54.26	54.80	0	7,959	0.00%
2018/12/13	3	56.07	2	56.20	55.80	1	8,155	0.01%
2018/12/12	3	57.20	3	57.17	57.90	0	8,185	0.00%
2018/12/11	2	54.65	2	54.40	54.30	0	8,208	0.00%
2018/12/10	1	53.50	1	52.70	53.60	0	8,326	0.00%
2018/12/07	3	58.07	5	57.62	57.90	-2	8,443	-0.02%
2018/12/06	5	59.54	3	61.37	56.70	2	8,542	0.02%
2018/12/05	2	62.30	0	0.00	62.80	2	8,456	0.02%
2018/12/04	10	64.00	14	62.61	62.90	-4	8,489	-0.05%
2018/12/03	1	58.40	3	59.27	61.40	-2	8,389	-0.02%
2018/11/30	15	55.99	5	55.84	55.90	10	8,382	0.12%
2018/11/29	6	57.45	4	57.68	55.20	2	8,375	0.02%
2018/11/28	6	55.47	5	55.02	57.00	1	8,290	0.01%
2018/11/27	1	52.90	3	52.93	53.50	-2	8,241	-0.02%
2018/11/26	2	51.70	14	51.59	51.80	-12	8,322	-0.14%
2018/11/23	1	51.10	0	0.00	50.80	1	8,561	0.01%
2018/11/22	16	52.99	8	53.81	51.00	8	8,652	0.09%
2018/11/21	8	52.94	12	52.33	53.20	-4	8,697	-0.05%
2018/11/20	10	51.93	8	53.00	51.80	2	8,820	0.02%
2018/11/19	9	52.42	11	52.25	52.50	-2	8,847	-0.02%
2018/11/16	31	52.12	32	51.99	50.80	-1	8,893	-0.01%
2018/11/15	3	49.58	4	49.78	49.85	-1	8,787	-0.01%
2018/11/14	14	49.73	15	49.73	49.00	-1	8,836	-0.01%
2018/11/13	5	47.90	6	47.19	49.30	-1	8,920	-0.01%
2018/11/12	7	49.14	3	49.22	48.20	4	9,125	0.04%
2018/11/09	5	50.90	5	49.30	50.90	0	9,314	0.00%
2018/11/08	4	51.06	2	52.90	49.50	2	9,545	0.02%
2018/11/07	8	49.91	6	48.90	50.60	2	9,471	0.02%
2018/11/06	3	47.10	5	49.30	47.10	-2	9,415	-0.02%
2018/11/05	37	51.66	37	51.21	51.00	0	9,376	0.00%
2018/11/02	34	52.57	34	53.03	52.80	0	9,289	0.00%
2018/11/01	5	48.29	10	48.04	49.50	-5	9,016	-0.06%
2018/10/31	3	45.23	1	45.00	45.00	2	8,874	0.02%
2018/10/26	1	44.00	1	43.20	43.20	0	8,751	0.00%
2018/10/24	9	48.38	5	47.84	46.55	4	8,806	0.05%
2018/10/22	1	51.60	2	51.00	52.00	-1	9,000	-0.01%
2018/10/18	4	53.40	4	53.00	53.40	0	9,326	0.00%
2018/10/17	3	54.53	2	56.00	52.90	1	9,392	0.01%
2018/10/16	6	54.45	6	54.52	54.80	0	9,491	0.00%
2018/10/15	1	52.40	1	52.70	52.70	0	9,571	0.00%
2018/10/12	32	50.85	33	50.79	50.60	-1	9,774	-0.01%
2018/10/11	1	48.90	1	48.90	48.90	0	9,842	0.00%
2018/10/09	3	55.53	2	55.90	54.30	1	9,977	0.01%
2018/10/08	2	55.90	3	54.63	54.60	-1	9,968	-0.01%
2018/10/05	2	55.30	0	0.00	55.80	2	10,048	0.02%
2018/10/04	19	62.46	19	61.83	60.70	0	10,168	0.00%
2018/10/02	1	68.20	4	67.40	66.30	-3	10,520	-0.03%
2018/10/01	0	0.00	2	67.15	66.90	-2	10,774	-0.02%
2018/09/28	5	67.76	3	66.80	66.80	2	11,083	0.02%
2018/09/27	7	68.30	10	68.22	67.20	-3	11,480	-0.03%
2018/09/26	8	70.41	1	69.80	69.90	7	11,749	0.06%
2018/09/25	9	71.68	9	71.59	71.80	0	11,966	0.00%
2018/09/21	3	70.57	3	70.67	71.10	0	12,254	0.00%
2018/09/20	2	69.30	3	69.03	68.80	-1	12,359	-0.01%
2018/09/19	20	71.26	16	68.56	67.70	4	12,339	0.03%
2018/09/18	1	67.70	1	70.10	67.70	0	12,441	0.00%
2018/09/17	6	72.32	5	72.20	72.10	1	12,566	0.01%
2018/09/14	5	70.46	4	69.93	71.40	1	12,681	0.01%
2018/09/13	3	69.67	2	68.55	66.80	1	12,811	0.01%
2018/09/12	3	70.13	5	69.76	70.50	-2	12,921	-0.02%
2018/09/11	6	70.55	2	70.20	68.50	4	13,251	0.03%
2018/09/10	1	67.90	1	68.60	68.30	0	13,513	0.00%
2018/09/07	2	68.75	2	69.55	67.40	0	13,846	0.00%
2018/09/06	4	73.05	5	73.14	73.00	-1	14,026	-0.01%
2018/09/05	2	74.60	1	74.30	72.80	1	14,318	0.01%
2018/09/04	6	73.50	6	73.70	74.50	0	14,822	0.00%
2018/09/03	2	72.10	2	72.30	73.20	0	15,044	0.00%
2018/08/31	3	79.57	3	79.67	78.70	0	15,186	0.00%
2018/08/30	6	81.50	3	81.17	80.00	3	15,630	0.02%
2018/08/29	2	79.60	2	78.80	78.90	0	15,641	0.00%
2018/08/28	0	0.00	3	79.03	78.40	-3	15,690	-0.02%
2018/08/27	7	77.30	4	77.90	79.40	3	15,751	0.02%
2018/08/24	5	74.02	4	73.50	72.90	1	15,788	0.01%
2018/08/23	5	72.16	5	73.30	72.50	0	16,046	0.00%
2018/08/22	2	76.90	2	76.65	76.30	0	16,194	0.00%
2018/08/21	7	76.47	5	76.28	76.00	2	16,247	0.01%
2018/08/20	9	76.21	7	76.00	77.00	2	16,290	0.01%
2018/08/17	10	78.74	21	78.83	75.40	-11	16,316	-0.07%
2018/08/16	13	80.33	9	80.24	79.80	4	16,205	0.02%
2018/08/15	5	76.70	4	76.75	76.40	1	16,074	0.01%
2018/08/14	3	70.63	3	70.37	75.50	0	15,987	0.00%
2018/08/13	7	71.50	6	73.05	69.30	1	16,020	0.01%
2018/08/10	1.1	76.98	3	79.50	77.00	-1.9	16,050	-0.01%
2018/08/09	8	85.63	3	84.53	83.00	5	16,081	0.03%
2018/08/08	4	88.05	3	90.77	86.00	1	16,101	0.01%
2018/08/07	1	90.80	0	0.00	93.40	1	16,964	0.01%
2018/08/06	1	91.90	3	90.80	88.80	-2	17,229	-0.01%
2018/08/03	5	88.06	2	87.50	89.70	3	18,012	0.02%
2018/08/02	5	86.50	8	89.79	88.00	-3	18,431	-0.02%
2018/08/01	3	96.67	1	99.50	96.80	2	18,863	0.01%
2018/07/31	7	98.30	8	99.45	99.10	-1	19,372	-0.01%
2018/07/30	1	104.00	0	0.00	94.10	1	19,404	0.01%
2018/07/27	17	104.41	22	103.98	104.50	-5	19,475	-0.03%
2018/07/26	15	97.75	13	98.64	100.50	2	19,293	0.01%
2018/07/25	0	0.00	1	91.30	91.50	-1	19,081	-0.01%
2018/07/24	5	91.06	4	90.30	91.70	1	19,179	0.01%
2018/07/23	4	88.05	5	88.46	89.40	-1	19,232	-0.01%
2018/07/20	5.1	91.28	5	93.76	87.10	0.1	19,168	0.00%
2018/07/19	4	96.60	8	96.86	96.70	-4	19,136	-0.02%
2018/07/18	3	97.07	3	100.53	93.60	0	19,145	0.00%
2018/07/17	2	105.75	3	106.50	104.00	-1	19,337	-0.01%
2018/07/16	4	109.38	5	108.50	109.00	-1	19,683	-0.01%
2018/07/13	7	112.93	3	111.00	109.00	4	19,885	0.02%
2018/07/12	2	110.75	2	111.75	113.50	0	19,862	0.00%
2018/07/11	3	106.83	3	107.33	107.00	0	19,795	0.00%
2018/07/10	1	109.50	1	110.00	111.50	0	19,978	0.00%
2018/07/09	0	0.00	3	106.33	105.00	-3	19,874	-0.02%
2018/07/06	8	109.63	6	109.42	109.50	2	19,736	0.01%
2018/07/05	7	112.00	9	112.28	114.00	-2	19,530	-0.01%
2018/07/04	8	107.63	6	109.17	104.50	2	19,238	0.01%
2018/07/03	4	123.50	3	121.33	113.50	1	19,048	0.01%
2018/07/02	8	120.44	10	120.65	124.00	-2	18,863	-0.01%
2018/06/29	28	126.48	25	124.08	119.50	3	18,504	0.02%
2018/06/28	8	127.25	16	127.50	126.50	-8	18,229	-0.04%
2018/06/27	17	133.18	18	130.22	127.00	-1	18,059	-0.01%
2018/06/26	15	128.97	4	129.63	131.50	11	17,690	0.06%
2018/06/25	6	130.58	7	131.43	127.00	-1	17,433	-0.01%
2018/06/22	11	127.32	24	126.58	127.00	-13	17,195	-0.08%
2018/06/21	23	134.37	20	131.18	128.50	3	16,917	0.02%
2018/06/20	34	134.74	32	134.42	133.00	2	16,606	0.01%
2018/06/19	30	146.77	27	148.00	141.00	3	16,151	0.02%
2018/06/15	16	142.03	27	143.94	145.00	-11	15,795	-0.07%
2018/06/14	12	138.17	8	138.31	138.50	4	15,353	0.03%
2018/06/13	41	142.63	41	129.73	135.00	0	14,976	0.00%
2018/06/12	18	146.83	8	145.31	140.50	10	14,599	0.07%
2018/06/11	35	131.96	35	139.34	142.00	0	14,019	0.00%
2018/06/08	11	128.68	8	130.00	129.50	3	13,662	0.02%
2018/06/07	10	126.10	19	128.92	130.50	-9	13,354	-0.07%
2018/06/06	4	115.88	8	117.31	119.00	-4	12,785	-0.03%
2018/06/05	4	110.63	2.2	107.77	108.50	1.8	12,509	0.01%
2018/06/04	9.2	114.76	3	113.33	114.00	6.2	12,332	0.05%
2018/06/01	13	108.00	6	105.08	108.00	7	12,138	0.06%
2018/05/31	13	115.04	22	107.09	106.00	-9	11,972	-0.08%
2018/05/30	3	113.67	1	112.50	115.50	2	11,704	0.02%
2018/05/29	3	114.33	4	107.50	117.00	-1	11,578	-0.01%
2018/05/28	5	103.60	5	103.80	106.50	0	11,519	0.00%
2018/05/25	26	97.05	5	96.20	97.00	21	11,383	0.18%
2018/05/24	1	86.60	3	88.67	90.00	-2	11,220	-0.02%
2018/05/23	3	85.60	1	87.90	85.70	2	11,094	0.02%
2018/05/22	13	85.94	8	85.83	86.10	5	10,936	0.05%
2018/05/21	6	78.78	2	80.10	82.50	4	10,719	0.04%
2018/05/18	2	75.35	3	73.40	75.00	-1	10,616	-0.01%
2018/05/17	2	71.60	2	72.90	71.60	0	10,536	0.00%
2018/05/16	2	79.00	0	0.00	79.50	2	10,438	0.02%
2018/05/15	16	83.65	12	85.61	83.90	4	10,353	0.04%
2018/05/14	1	78.10	4.1	78.71	80.90	-3.1	9,472	-0.03%
2018/05/11	6	77.05	7	76.04	73.60	-1	9,173	-0.01%
2018/05/10	41	74.33	44	74.79	76.60	-3	8,387	-0.04%
2018/05/09	10	66.83	12	66.73	69.70	-2	7,919	-0.03%
2018/05/08	19	63.22	20	63.19	63.40	-1	7,421	-0.01%
2018/05/07	28	60.09	28	60.59	61.70	0	6,876	0.00%
2018/05/04	5	56.04	11	55.39	56.10	-6	6,616	-0.09%
2018/05/03	5	54.54	4	53.35	54.70	1	6,488	0.02%
2018/05/02	7	55.03	6	54.80	54.90	1	6,406	0.02%
2018/04/30	3	53.27	4	53.63	53.70	-1	6,258	-0.02%
2018/04/27	24	54.61	22	55.10	56.20	2	6,100	0.03%
2018/04/26	4	52.48	8	53.64	51.10	-4	5,970	-0.07%
2018/04/25	3	55.57	2	54.35	56.60	1	5,779	0.02%
2018/04/24	25	56.98	20	55.75	55.10	5	5,577	0.09%
2018/04/23	44	60.22	39	60.04	61.20	5	5,251	0.10%
2018/04/20	7	56.06	6	56.03	57.40	1	4,819	0.02%
2018/04/19	1	53.60	4	51.35	53.70	-3	4,289	-0.07%
2018/04/18	4	48.54	1	49.05	48.85	3	3,961	0.08%
2018/04/17	3	49.50	4	50.55	49.25	-1	3,771	-0.03%
2018/04/16	3	51.10	3	51.20	54.70	0	3,553	0.00%
2018/04/13	5	49.19	7	49.91	50.00	-2	3,176	-0.06%
2018/04/12	1	47.10	1	47.20	46.60	0	2,981	0.00%
2018/04/11	2	43.20	5	43.84	45.40	-3	2,832	-0.11%
2018/04/10	2	42.53	22	42.81	41.30	-20	2,777	-0.72%
2018/04/09	22	42.52	3	41.90	42.70	19	2,717	0.70%
2018/04/03	9	37.67	14	37.59	38.85	-5	2,627	-0.19%
2018/04/02	0	0.00	20	36.48	35.90	-20	2,700	-0.74%
2018/03/31	0	0.00	1	35.50	35.25	-1	2,812	-0.04%
2018/03/30	0	0.00	2	34.65	34.50	-2	2,816	-0.07%
2018/03/29	1	33.40	0	0.00	33.20	1	2,873	0.03%
2018/03/23	0	0.00	1	33.10	33.65	-1	3,175	-0.03%
2018/03/22	1	34.95	2	36.75	34.70	-1	3,176	-0.03%
2018/03/16	6	33.70	6	33.71	33.65	0	3,059	0.00%
2018/03/13	5	33.85	0	0.00	33.70	5	3,034	0.16%
2018/03/06	1	35.55	1	36.90	35.15	0	2,939	0.00%
2018/03/05	5	36.18	1	37.05	36.20	4	2,865	0.14%
2018/03/02	5	34.79	1	34.60	35.30	4	2,780	0.14%
2018/03/01	7	34.22	5	34.26	34.40	2	2,630	0.08%
2018/02/22	5	30.70	0	0.00	30.90	5	2,638	0.19%
2018/02/21	0	0.00	1	30.30	30.70	-1	2,626	-0.04%
2018/02/12	1	29.95	0	0.00	29.75	1	2,617	0.04%
2018/02/09	1	29.90	1	30.25	30.65	0	2,595	0.00%
2018/02/08	0	0.00	1	28.85	29.00	-1	2,551	-0.04%
2018/02/07	0	0.00	1	30.80	30.65	-1	2,531	-0.04%
2018/02/06	1	29.80	2	30.78	29.75	-1	2,519	-0.04%
2018/02/02	6	34.45	5	34.31	34.05	1	2,499	0.04%
2018/02/01	2	33.60	2	33.53	33.65	0	2,473	0.00%
2018/01/31	3	32.07	2	32.30	32.40	1	2,448	0.04%
2018/01/30	0	0.00	2	32.20	32.20	-2	2,437	-0.08%
2018/01/29	11	33.00	0	0.00	33.10	11	2,429	0.45%
2018/01/26	1	32.50	1	32.10	32.60	0	2,418	0.00%
2018/01/23	1	37.55	15	38.02	36.00	-14	2,335	-0.60%
2018/01/22	16	38.25	3	37.00	38.20	13	2,289	0.57%
2018/01/19	3	35.90	3	36.50	36.50	0	2,212	0.00%
2018/01/18	9	36.36	9	36.27	35.70	0	2,197	0.00%
2018/01/17	1	35.65	1.7	35.43	35.70	-0.7	2,176	-0.03%
2018/01/15	3	36.35	3	37.10	36.05	0	2,139	0.00%
2018/01/12	3	36.40	0	0.00	36.30	3	2,115	0.14%
2018/01/11	0	0.00	53	37.52	36.60	-53	2,092	-2.53%
2018/01/10	3	36.52	3	37.15	35.65	0	2,016	0.00%
2018/01/09	6	36.27	6	35.96	36.25	0	1,982	0.00%
2018/01/08	7	36.57	4	36.68	35.30	3	1,944	0.15%
2018/01/05	10	37.95	10	38.38	38.10	0	1,865	0.00%
2018/01/04	6	39.05	3	40.43	39.05	3	1,799	0.17%
2018/01/03	7	39.16	37.4	38.95	39.00	-30.4	1,686	-1.80%
2018/01/02	20	37.21	4.1	37.36	37.05	15.9	1,492	1.06%