大毅 (2478)-群益金鼎-中壢券商分點個股進出

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
46.85
漲跌
▲0.15
漲幅
+0.32%
成交量
84張
產業
上市電子零組件類股
321人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大毅 (2478)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/02/26	0	0.00	2	46.60	46.50	-2	203	-0.98%
2024/02/15	0	0.00	58	46.44	46.15	-58	202	-28.64%
2023/12/28	13	47.93	0	0.00	48.05	13	188	6.90%
2023/12/21	15	48.10	0	0.00	47.70	15	184	8.14%
2023/12/06	1	48.30	0	0.00	48.55	1	170	0.58%
2023/12/04	1	49.50	0	0.00	49.10	1	165	0.60%
2023/11/29	0	0.00	20	49.89	50.20	-20	134	-14.86%
2023/11/28	0	0.00	20	48.69	48.70	-20	131	-15.20%
2023/11/24	2	48.50	0	0.00	48.20	2	123	1.62%
2023/11/23	0	0.00	10	47.20	47.20	-10	111	-8.98%
2023/09/08	0	0.00	1	46.15	46.25	-1	187	-0.53%
2023/07/14	0	0.00	1	47.20	47.05	-1	215	-0.47%
2023/07/05	2	49.80	0	0.00	50.20	2	288	0.69%
2023/06/16	0	0.00	2	48.85	48.40	-2	267	-0.75%
2023/06/09	2	48.35	2	48.85	48.35	0	258	0.00%
2023/06/05	0	0.00	2	49.05	48.80	-2	248	-0.80%
2023/06/02	4	48.68	0	0.00	48.55	4	249	1.60%
2023/04/14	0	0.00	1	51.30	51.20	-1	272	-0.37%
2023/04/13	0	0.00	5	51.56	51.00	-5	256	-1.95%
2023/04/12	1	50.80	0	0.00	50.50	1	228	0.44%
2023/03/22	3	48.10	0	0.00	48.00	3	174	1.72%
2023/03/16	0	0.00	2	47.10	46.70	-2	171	-1.17%
2023/03/13	1	48.50	0	0.00	48.05	1	175	0.57%
2023/03/08	1	50.80	0	0.00	50.60	1	174	0.57%
2023/03/06	0	0.00	2	49.80	50.30	-2	168	-1.19%
2023/02/23	1	48.80	0	0.00	48.90	1	154	0.65%
2023/02/20	1	49.90	0	0.00	49.95	1	149	0.67%
2023/02/17	0	0.00	1	50.10	50.10	-1	143	-0.70%
2023/02/16	2	48.48	0	0.00	49.10	2	128	1.56%
2023/01/30	0	0.00	5	44.10	44.05	-5	110	-4.51%
2023/01/09	0	0.00	1	44.30	44.55	-1	133	-0.75%
2022/11/16	0	0.00	1	44.30	43.75	-1	175	-0.57%
2022/11/11	1	44.70	0	0.00	44.50	1	180	0.55%
2022/10/26	0	0.00	1	40.70	40.60	-1	166	-0.60%
2022/08/26	0	0.00	2	45.10	44.85	-2	195	-1.02%
2022/08/15	1	43.60	0	0.00	43.85	1	190	0.53%
2022/07/22	1	44.70	2	44.10	44.05	-1	220	-0.45%
2022/07/21	2	43.80	0	0.00	44.70	2	222	0.90%
2022/07/20	2	43.95	2	43.10	43.00	0	218	0.00%
2022/07/19	2	44.00	2	43.65	43.65	0	217	0.00%
2022/07/15	0	0.00	2	42.25	42.05	-2	214	-0.93%
2022/07/01	27	41.03	0	0.00	40.00	27	209	12.92%
2022/06/30	17	42.74	0	0.00	42.70	17	201	8.43%
2022/06/24	2	52.20	0	0.00	51.80	2	179	1.12%
2022/06/22	15	52.27	0	0.00	52.10	15	176	8.50%
2022/06/20	40	53.85	0	0.00	52.50	40	175	22.78%
2022/06/17	8	54.58	0	0.00	54.80	8	174	4.58%
2022/06/15	0	0.00	2	56.25	55.70	-2	176	-1.13%
2022/06/07	0	0.00	3	56.77	56.50	-3	187	-1.60%
2022/06/06	0	0.00	6	56.40	56.20	-6	188	-3.19%
2022/06/02	0	0.00	9	55.93	55.90	-9	193	-4.66%
2022/06/01	0	0.00	16	56.21	55.90	-16	202	-7.88%
2022/05/31	0	0.00	17	55.60	55.60	-17	202	-8.39%
2022/05/27	0	0.00	6	54.78	54.60	-6	202	-2.96%
2022/05/18	0	0.00	1	55.10	54.70	-1	214	-0.47%
2022/05/11	0	0.00	2	55.10	54.30	-2	220	-0.91%
2022/05/10	7	52.34	0	0.00	55.90	7	220	3.17%
2022/05/09	54	53.31	0	0.00	53.00	54	197	27.33%
2022/05/03	1	54.10	0	0.00	54.10	1	201	0.50%
2022/04/28	0	0.00	58	53.09	53.90	-58	203	-28.55%
2022/04/12	0	0.00	2	55.00	53.70	-2	219	-0.91%
2022/04/11	10	57.05	0	0.00	56.20	10	236	4.24%
2022/04/06	9	58.94	0	0.00	58.80	9	247	3.64%
2022/01/26	0	0.00	1	60.20	60.30	-1	445	-0.22%
2022/01/11	10	63.30	0	0.00	62.90	10	472	2.12%
2022/01/07	15	64.60	0	0.00	63.80	15	478	3.13%
2022/01/06	3	65.40	0	0.00	65.50	3	473	0.63%
2022/01/05	2	66.25	0	0.00	65.30	2	475	0.42%
2022/01/03	1	67.00	2	65.90	66.20	-1	445	-0.22%
2021/12/29	1	64.50	1	64.40	64.80	0	437	0.00%
2021/12/27	1	65.30	0	0.00	64.80	1	450	0.22%
2021/12/10	0	0.00	5	64.68	64.70	-5	492	-1.01%
2021/12/07	5	66.00	0	0.00	65.40	5	492	1.02%
2021/12/02	0	0.00	1	66.30	66.30	-1	496	-0.20%
2021/12/01	1	67.00	0	0.00	67.60	1	492	0.20%
2021/11/26	5	66.80	0	0.00	66.60	5	487	1.03%
2021/11/25	9	68.57	3	69.30	67.80	6	479	1.25%
2021/11/24	3	67.80	4	69.40	68.60	-1	467	-0.21%
2021/11/23	1	66.30	1	68.30	68.40	0	425	0.00%
2021/11/17	0	0.00	5	67.10	67.10	-5	406	-1.23%
2021/11/15	0	0.00	5	65.80	66.40	-5	418	-1.19%
2021/11/12	5	64.50	0	0.00	64.60	5	420	1.19%
2021/11/08	1	63.20	0	0.00	63.10	1	435	0.23%
2021/11/03	0	0.00	6	65.30	64.40	-6	460	-1.30%
2021/11/02	0	0.00	2	63.30	62.70	-2	454	-0.44%
2021/10/29	0	0.00	1	64.00	63.50	-1	453	-0.22%
2021/10/27	0	0.00	35	62.74	63.30	-35	457	-7.66%
2021/10/06	5	59.00	0	0.00	58.90	5	904	0.55%
2021/10/05	1	58.30	0	0.00	59.90	1	946	0.11%
2021/10/04	10	60.10	0	0.00	60.00	10	978	1.02%
2021/10/01	22	61.21	22	61.96	60.90	0	988	0.00%
2021/09/29	11	62.00	0	0.00	61.80	11	1,062	1.04%
2021/09/28	10	62.45	0	0.00	62.90	10	1,079	0.93%
2021/09/27	0	0.00	1	63.50	63.50	-1	1,097	-0.09%
2021/09/24	0	0.00	55	64.37	64.10	-55	1,170	-4.70%
2021/09/23	1	64.80	1	64.40	64.20	0	1,265	0.00%
2021/09/22	19	64.16	0	0.00	64.40	19	1,372	1.38%
2021/09/17	0	0.00	61	65.07	65.30	-61	1,379	-4.42%
2021/09/13	0	0.00	2	63.90	63.90	-2	1,399	-0.14%
2021/09/09	0	0.00	3	63.30	63.40	-3	1,442	-0.21%
2021/09/08	13	63.04	0	0.00	63.00	13	1,510	0.86%
2021/09/02	15	64.71	0	0.00	64.60	15	1,573	0.95%
2021/08/30	4	64.15	0	0.00	64.00	4	1,583	0.25%
2021/08/26	15	63.43	0	0.00	63.50	15	1,588	0.94%
2021/08/24	0	0.00	5	62.78	62.90	-5	1,607	-0.31%
2021/08/23	1	61.70	0	0.00	62.10	1	1,665	0.06%
2021/08/19	6	61.08	0	0.00	61.00	6	1,671	0.36%
2021/08/13	0	0.00	1	66.10	65.20	-1	1,714	-0.06%
2021/08/11	2	65.90	2	65.30	65.30	0	1,726	0.00%
2021/08/10	50	66.90	1	67.00	66.20	49	1,747	2.80%
2021/08/06	13	68.41	0	0.00	68.50	13	1,797	0.72%
2021/08/03	0	0.00	15	69.07	69.00	-15	1,876	-0.80%
2021/08/02	1	68.70	1	68.40	69.00	0	1,892	0.00%
2021/07/30	5	68.70	0	0.00	68.30	5	1,924	0.26%
2021/07/29	2	69.30	1	68.20	69.60	1	1,929	0.05%
2021/07/28	3	71.57	15	71.84	71.20	-12	1,935	-0.62%
2021/07/27	2	73.80	1	74.70	73.60	1	1,927	0.05%
2021/07/26	3	74.07	4	74.78	74.90	-1	1,909	-0.05%
2021/07/23	3	74.47	4	74.05	73.50	-1	1,896	-0.05%
2021/07/22	2	74.60	51	73.78	73.70	-49	1,903	-2.57%
2021/07/21	0	0.00	14	73.32	72.40	-14	1,867	-0.75%
2021/07/20	35	72.41	10	73.00	72.20	25	1,862	1.34%
2021/07/19	17	73.27	2	73.80	73.40	15	1,858	0.81%
2021/07/16	8	74.35	0	0.00	74.30	8	1,865	0.43%
2021/07/15	13	76.95	11	77.56	75.40	2	1,857	0.11%
2021/07/14	15	73.25	1	73.50	74.10	14	1,715	0.82%
2021/07/13	9	73.30	3	73.63	72.70	6	1,696	0.35%
2021/07/12	3	73.33	46	73.52	73.10	-43	1,666	-2.58%
2021/07/09	27	72.15	35	72.90	72.40	-8	1,627	-0.49%
2021/07/08	2	72.20	4	71.60	71.60	-2	1,621	-0.12%
2021/07/07	45	72.16	33	72.93	71.90	12	1,627	0.74%
2021/07/06	4	71.55	19	72.34	72.10	-15	1,603	-0.94%
2021/07/05	7	71.00	0	0.00	71.00	7	1,586	0.44%
2021/07/02	1	71.00	3	70.60	70.40	-2	1,610	-0.12%
2021/07/01	47	71.08	5	71.92	70.80	42	1,604	2.62%
2021/06/30	11	72.38	43	71.68	74.90	-32	1,543	-2.07%
2021/06/29	31	71.98	20	72.64	70.50	11	1,454	0.76%
2021/06/25	3	68.97	0	0.00	68.20	3	1,358	0.22%
2021/06/24	0	0.00	5	68.40	68.50	-5	1,354	-0.37%
2021/06/23	0	0.00	1	68.10	68.40	-1	1,362	-0.07%
2021/06/22	6	67.70	6	68.22	67.50	0	1,359	0.00%
2021/06/21	23	68.18	4	68.05	68.00	19	1,354	1.40%
2021/06/18	18	69.65	1	69.90	69.50	17	1,350	1.26%
2021/06/17	11	71.35	2	70.50	71.10	9	1,331	0.68%
2021/06/16	0	0.00	5	70.66	70.30	-5	1,277	-0.39%
2021/06/15	5	69.60	22	69.46	71.00	-17	1,296	-1.31%
2021/06/11	4	68.35	0	0.00	68.00	4	1,263	0.32%
2021/06/10	2	69.00	7	69.10	68.60	-5	1,288	-0.39%
2021/06/07	10	67.14	0	0.00	67.20	10	1,351	0.74%
2021/06/04	4	68.43	0	0.00	68.60	4	1,361	0.29%
2021/06/02	7	69.04	0	0.00	69.00	7	1,405	0.50%
2021/05/28	0	0.00	4	69.30	69.00	-4	1,384	-0.29%
2021/05/26	0	0.00	8	67.65	67.70	-8	1,413	-0.57%
2021/05/25	1	67.60	22	67.57	67.90	-21	1,428	-1.47%
2021/05/24	2	65.10	10	65.10	65.00	-8	1,427	-0.56%
2021/05/20	2	63.45	3	65.00	63.50	-1	1,612	-0.06%
2021/05/19	3	64.27	3	64.57	64.10	0	1,638	0.00%
2021/05/18	6	62.87	27	63.79	64.90	-21	1,660	-1.26%
2021/05/17	27	60.50	0	0.00	59.20	27	1,708	1.58%
2021/05/13	1	61.40	50	64.43	64.70	-49	1,670	-2.93%
2021/05/12	42	67.24	47	70.47	63.80	-5	1,655	-0.30%
2021/05/11	61	69.51	2	68.80	69.30	59	1,621	3.64%
2021/05/10	16	72.83	0	0.00	72.60	16	1,621	0.99%
2021/05/06	2	69.00	0	0.00	67.90	2	1,609	0.12%
2021/05/05	0	0.00	1	69.60	69.00	-1	1,625	-0.06%
2021/05/03	30	75.16	12	74.05	74.00	18	1,712	1.05%
2021/04/29	2	77.30	1	78.00	77.00	1	1,725	0.06%
2021/04/27	0	0.00	20	77.13	77.00	-20	1,831	-1.09%
2021/04/22	21	76.30	0	0.00	75.90	21	2,059	1.02%
2021/04/20	0	0.00	13	78.61	78.90	-13	2,313	-0.56%
2021/04/19	1	78.00	7	78.37	78.00	-6	2,368	-0.25%
2021/04/15	0	0.00	5	77.42	77.80	-5	2,620	-0.19%
2021/04/14	20	77.06	0	0.00	77.20	20	2,704	0.74%
2021/04/13	0	0.00	1	79.50	78.90	-1	2,862	-0.03%
2021/04/12	1	80.80	0	0.00	80.50	1	3,222	0.03%
2021/04/09	4	82.30	0	0.00	81.50	4	3,307	0.12%
2021/04/07	0	0.00	1	81.10	81.10	-1	3,789	-0.03%
2021/04/06	2	80.60	0	0.00	80.70	2	4,202	0.05%
2021/04/01	0	0.00	0.5	79.80	80.30	-0.5	4,256	-0.01%
2021/03/31	1	80.20	6	80.78	80.10	-5	4,395	-0.11%
2021/03/29	1	80.00	7	80.09	80.30	-6	4,731	-0.13%
2021/03/26	5	80.36	0	0.00	80.30	5	4,763	0.10%
2021/03/25	0.3	79.80	0	0.00	79.80	0.3	4,788	0.01%
2021/03/24	0	0.00	23	80.26	80.20	-23	4,806	-0.48%
2021/03/23	1	81.00	1	80.00	80.10	0	4,845	0.00%
2021/03/19	4	80.65	3	80.20	80.20	1	4,929	0.02%
2021/03/18	2	80.70	3	81.27	80.80	-1	4,986	-0.02%
2021/03/17	24	82.26	0	0.00	81.90	24	5,036	0.48%
2021/03/16	1	83.00	1	83.60	83.00	0	5,157	0.00%
2021/03/12	2	82.45	0	0.00	82.00	2	5,361	0.04%
2021/03/11	1	83.00	2	82.30	82.50	-1	5,391	-0.02%
2021/03/10	1	79.70	0	0.00	79.80	1	5,365	0.02%
2021/03/09	1	78.90	1	79.30	80.40	0	5,410	0.00%
2021/03/08	1	82.80	0	0.00	80.50	1	5,431	0.02%
2021/03/05	1	82.80	0	0.00	82.60	1	5,509	0.02%
2021/03/03	0	0.00	2	85.90	85.80	-2	5,596	-0.04%
2021/03/02	2	86.10	0	0.00	84.50	2	5,622	0.04%
2021/02/25	0	0.00	1	86.40	86.10	-1	6,100	-0.02%
2021/02/24	5	85.90	8	86.60	85.90	-3	6,128	-0.05%
2021/02/23	3	87.57	1	88.70	87.80	2	6,256	0.03%
2021/02/22	14	87.11	18	87.13	86.40	-4	6,191	-0.06%
2021/02/19	10	85.61	2	85.55	85.60	8	6,114	0.13%
2021/02/18	2	84.40	5	83.66	84.40	-3	6,101	-0.05%
2021/02/17	1	82.00	28	83.05	83.80	-27	6,089	-0.44%
2021/02/05	0	0.00	1	79.40	78.60	-1	6,043	-0.02%
2021/02/04	3	80.30	11	79.59	78.80	-8	6,118	-0.13%
2021/02/02	1	79.00	0	0.00	78.80	1	6,258	0.02%
2021/02/01	0	0.00	3	76.70	77.50	-3	6,280	-0.05%
2021/01/29	2	80.50	2	79.80	78.20	0	6,289	0.00%
2021/01/27	1	81.30	2	82.05	82.50	-1	6,380	-0.02%
2021/01/25	4	84.13	19	84.85	84.00	-15	6,552	-0.23%
2021/01/22	1	81.40	2	80.95	81.60	-1	6,488	-0.02%
2021/01/21	5	81.26	2	81.50	81.50	3	6,478	0.05%
2021/01/20	46	83.81	6	82.75	81.70	40	6,446	0.62%
2021/01/19	15	86.85	7.3	86.46	86.10	7.8	6,371	0.12%
2021/01/18	7	86.14	20.1	86.31	86.20	-13.1	6,341	-0.21%
2021/01/15	11	88.30	23	88.31	87.10	-12	6,311	-0.19%
2021/01/14	10	88.85	16	88.89	90.00	-6	6,167	-0.10%
2021/01/13	7	86.84	1	87.00	87.00	6	6,012	0.10%
2021/01/12	25	84.46	18	84.31	85.00	7	5,923	0.12%
2021/01/11	16.1	87.68	28	87.98	87.00	-11.9	5,910	-0.20%
2021/01/08	17	88.09	13	88.08	88.20	4	5,906	0.07%
2021/01/07	15	86.30	44	86.82	86.20	-29	5,750	-0.50%
2021/01/06	52	85.86	21	87.01	85.20	31	5,673	0.55%
2021/01/05	44	89.07	49	89.37	89.40	-5	5,501	-0.09%
2021/01/04	27	84.67	11.8	84.69	84.00	15.3	5,132	0.30%
2020/12/31	7	87.00	8	87.35	86.00	-1	5,046	-0.02%
2020/12/30	51	88.36	44	88.36	88.10	7	4,932	0.14%
2020/12/29	5	88.68	16	88.52	90.20	-11	4,520	-0.24%
2020/12/28	3	81.20	4	81.27	82.00	-1	4,111	-0.02%
2020/12/25	2	81.75	6	81.63	81.00	-4	4,073	-0.10%
2020/12/24	16	79.90	20	80.51	80.90	-4	4,008	-0.10%
2020/12/23	0	0.00	30	76.11	76.20	-30	3,681	-0.81%
2020/12/22	27	75.17	60	76.48	75.00	-33	3,685	-0.90%
2020/12/21	21	74.28	2	75.00	75.00	19	3,674	0.52%
2020/12/18	45	76.24	3	76.40	76.20	42	3,650	1.15%
2020/12/17	7	77.91	1	76.50	77.10	6	3,636	0.16%
2020/12/16	1	77.60	22	77.76	77.70	-21	3,603	-0.58%
2020/12/15	10	76.25	3	76.00	76.00	7	3,575	0.20%
2020/12/14	9	77.00	5	78.66	78.00	4	3,537	0.11%
2020/12/11	3	77.90	7	76.81	76.40	-4	3,480	-0.11%
2020/12/10	4	78.35	3	78.57	77.70	1	3,431	0.03%
2020/12/09	4	79.18	20	77.71	79.30	-16	3,345	-0.48%
2020/12/08	3	76.43	1	76.40	76.20	2	3,147	0.06%
2020/12/07	11	75.79	0	0.00	75.50	11	3,138	0.35%
2020/12/04	3	76.23	6	76.62	76.40	-3	3,107	-0.10%
2020/12/03	3	77.30	10.1	77.32	76.30	-7.1	3,111	-0.23%
2020/12/02	6	76.45	21	76.35	76.10	-15	3,062	-0.49%
2020/12/01	5	77.66	3	78.30	77.60	2	3,039	0.07%
2020/11/30	0	0.00	2	76.50	76.50	-2	2,949	-0.07%
2020/11/27	5	77.42	9	77.33	77.20	-4	2,897	-0.14%
2020/11/26	5	77.44	9	77.40	77.10	-4	2,860	-0.14%
2020/11/25	21	78.30	25	78.35	77.50	-4	2,816	-0.14%
2020/11/24	37	75.25	8	75.89	76.50	29	2,548	1.14%
2020/11/20	4	73.50	27	73.38	72.80	-23	2,343	-0.98%
2020/11/19	1	71.30	11	71.19	71.20	-10	2,203	-0.45%
2020/11/17	5	70.30	0	0.00	69.30	5	2,200	0.23%
2020/11/13	17	70.15	4	69.95	70.00	13	2,300	0.57%
2020/11/12	19	71.46	4	71.13	70.60	15	2,294	0.65%
2020/11/11	22	72.45	33	72.12	72.50	-11	2,244	-0.49%
2020/11/10	14	71.36	25	72.46	71.00	-11	2,192	-0.50%
2020/11/09	10	71.80	1	70.70	70.60	9	2,161	0.42%
2020/11/06	2	71.00	0	0.00	70.50	2	2,155	0.09%
2020/11/05	4	70.80	1	70.70	71.00	3	2,161	0.14%
2020/11/04	23	71.45	17	71.62	71.00	6	2,163	0.28%
2020/11/03	14	72.57	39.2	71.70	71.60	-25.2	2,127	-1.19%
2020/10/30	1	68.70	15	68.30	67.50	-14	2,045	-0.68%
2020/10/29	20	66.80	0	0.00	67.40	20	2,044	0.98%
2020/10/28	0	0.00	3	68.70	68.20	-3	2,072	-0.14%
2020/10/27	15	69.60	0	0.00	69.50	15	2,105	0.71%
2020/10/26	0	0.00	10	70.60	70.10	-10	2,131	-0.47%
2020/10/23	0	0.00	12	68.82	68.90	-12	2,192	-0.55%
2020/10/22	20	68.80	1	69.10	68.60	19	2,302	0.83%
2020/10/21	1	69.70	0	0.00	69.90	1	2,356	0.04%
2020/10/19	1	69.80	1	70.20	70.10	0	2,451	0.00%
2020/10/16	15	70.96	1	70.70	68.50	14	2,551	0.55%
2020/10/15	0	0.00	5	68.60	68.40	-5	2,511	-0.20%
2020/10/14	0	0.00	10	69.00	68.70	-10	2,562	-0.39%
2020/10/13	0.1	68.20	5	67.90	68.40	-5	2,615	-0.19%
2020/10/12	12	67.50	0	0.00	67.50	12	2,640	0.45%
2020/10/08	0	0.00	2.3	68.50	68.60	-2.3	2,687	-0.08%
2020/10/07	0	0.00	1	68.60	68.20	-1	2,751	-0.04%
2020/10/06	0	0.00	14	68.71	68.20	-14	2,833	-0.49%
2020/10/05	2	67.80	0	0.00	67.90	2	3,057	0.07%
2020/09/30	0	0.00	1	67.00	67.00	-1	3,089	-0.03%
2020/09/29	6	67.00	15	67.73	66.30	-9	3,128	-0.29%
2020/09/28	0	0.00	4	64.40	64.50	-4	3,175	-0.13%
2020/09/25	13	63.55	11	63.60	63.20	2	3,296	0.06%
2020/09/24	12	65.47	1	66.70	65.30	11	3,328	0.33%
2020/09/23	2	68.25	0	0.00	67.40	2	3,346	0.06%
2020/09/22	0	0.00	3	68.10	68.20	-3	3,390	-0.09%
2020/09/21	0	0.00	2	69.45	69.30	-2	3,507	-0.06%
2020/09/18	1	71.00	0	0.00	70.50	1	3,540	0.03%
2020/09/17	6	71.55	3	70.87	70.60	3	3,591	0.08%
2020/09/16	3	70.80	0	0.00	70.10	3	3,660	0.08%
2020/09/15	3	70.83	9	70.72	70.50	-6	3,696	-0.16%
2020/09/14	5	70.22	1	68.50	72.00	4	3,782	0.11%
2020/09/11	1	68.40	2	68.75	68.40	-1	3,782	-0.03%
2020/09/10	8	67.73	0	0.00	67.90	8	3,822	0.21%
2020/09/09	2	68.35	0	0.00	68.40	2	3,888	0.05%
2020/09/08	1	69.70	0	0.00	69.00	1	3,944	0.03%
2020/09/07	1	70.20	11	68.19	67.90	-10	4,009	-0.25%
2020/09/04	0	0.00	2	68.50	68.90	-2	4,108	-0.05%
2020/09/03	1	70.20	1	70.00	69.70	0	4,187	0.00%
2020/09/02	1	69.80	6	69.67	69.50	-5	4,307	-0.12%
2020/09/01	0	0.00	2	70.00	70.00	-2	4,426	-0.05%
2020/08/31	1	70.40	4	69.48	69.40	-3	4,585	-0.07%
2020/08/28	8	70.24	4	70.05	70.10	4	4,942	0.08%
2020/08/27	4.1	70.64	2	70.10	70.20	2.1	5,114	0.04%
2020/08/21	2	67.20	11	67.52	67.30	-9	6,135	-0.15%
2020/08/20	11	68.27	15	65.92	66.00	-4	6,227	-0.06%
2020/08/19	14	73.11	1	73.30	72.00	13	6,223	0.21%
2020/08/18	0	0.00	2	75.55	75.20	-2	6,286	-0.03%
2020/08/17	1	76.20	12	76.06	75.60	-11	6,388	-0.17%
2020/08/14	1	74.20	2	74.50	75.00	-1	6,440	-0.02%
2020/08/13	2	74.75	5	75.30	74.40	-3	6,579	-0.05%
2020/08/12	3	74.03	2	74.20	74.20	1	6,652	0.02%
2020/08/11	5	74.46	3	74.33	73.30	2	6,804	0.03%
2020/08/10	13	74.58	0	0.00	74.00	13	7,125	0.18%
2020/08/07	13	76.81	22	77.91	75.80	-9	7,711	-0.12%
2020/08/06	2	75.95	1	75.90	75.90	1	7,778	0.01%
2020/08/05	8	75.60	20	76.86	76.70	-12	7,871	-0.15%
2020/08/04	5	73.90	5	73.60	73.60	0	7,894	0.00%
2020/08/03	3	74.07	7	74.04	73.90	-4	7,996	-0.05%
2020/07/31	6	72.90	6	73.03	73.00	0	8,047	0.00%
2020/07/30	7	71.61	6	72.00	72.00	1	8,143	0.01%
2020/07/29	1	71.70	0	0.00	71.20	1	8,500	0.01%
2020/07/28	37	75.56	11	73.88	72.60	26	8,570	0.30%
2020/07/27	14	77.77	8	78.80	78.00	6	9,219	0.07%
2020/07/24	8	80.23	6	79.10	77.50	2	9,298	0.02%
2020/07/23	4	79.58	0	0.00	79.10	4	9,437	0.04%
2020/07/22	5	80.36	32	80.23	81.00	-27	9,601	-0.28%
2020/07/21	1	77.80	17	78.31	78.00	-16	9,597	-0.17%
2020/07/20	10	76.10	6	76.20	77.00	4	9,780	0.04%
2020/07/17	14	75.33	7	74.79	74.50	7	9,995	0.07%
2020/07/16	4	76.45	6	76.52	76.40	-2	10,123	-0.02%
2020/07/15	18	77.08	2.7	77.32	76.30	15.3	10,365	0.15%
2020/07/14	13	78.91	10	79.14	77.90	3	10,695	0.03%
2020/07/13	6	78.48	2	78.95	78.30	4	10,999	0.04%
2020/07/10	13	81.03	6	82.03	78.90	7	11,486	0.06%
2020/07/09	6	79.60	5	79.70	79.50	1	11,559	0.01%
2020/07/08	5	79.86	0	0.00	79.30	5	11,739	0.04%
2020/07/07	6	80.13	5	79.76	79.10	1	12,027	0.01%
2020/07/06	11	78.41	24	79.28	79.70	-13	12,168	-0.11%
2020/07/03	15	76.92	6	76.97	76.50	9	12,268	0.07%
2020/07/02	5	76.38	8	76.31	76.30	-3	12,340	-0.02%
2020/07/01	3	76.30	11	76.97	76.30	-8	12,348	-0.06%
2020/06/30	20	75.76	9	76.87	76.20	11	12,353	0.09%
2020/06/29	9	77.60	7	77.70	77.90	2	12,294	0.02%
2020/06/24	3	79.13	5	79.36	79.00	-2	12,309	-0.02%
2020/06/23	3	79.77	4	79.95	79.90	-1	12,360	-0.01%
2020/06/22	6	79.07	5	78.74	78.60	1	12,349	0.01%
2020/06/19	8	80.70	16	80.56	79.00	-8	12,419	-0.06%
2020/06/18	1	79.30	4	79.33	79.50	-3	12,402	-0.02%
2020/06/17	15	79.83	2	79.60	79.00	13	12,432	0.10%
2020/06/16	7	79.46	7	79.34	79.50	0	12,560	0.00%
2020/06/15	7	79.16	17	78.95	77.80	-10	12,619	-0.08%
2020/06/12	9	77.34	9	76.84	79.30	0	12,718	0.00%
2020/06/11	16	80.51	12	79.48	78.20	4	12,825	0.03%
2020/06/10	9	81.27	11	81.18	81.40	-2	12,933	-0.02%
2020/06/09	3	82.30	6	82.57	81.30	-3	13,022	-0.02%
2020/06/08	28	82.43	6	81.98	81.10	22	13,070	0.17%
2020/06/05	7	84.04	18.8	83.70	83.20	-11.8	13,096	-0.09%
2020/06/04	19	84.89	16	85.04	84.30	3	13,147	0.02%
2020/06/03	15	82.49	18	82.95	82.20	-3	12,919	-0.02%
2020/06/02	30	83.93	10	82.53	81.00	20	12,796	0.16%
2020/06/01	16	84.26	33	83.56	85.80	-17	12,510	-0.14%
2020/05/29	3	78.03	4	78.00	78.10	-1	12,048	-0.01%
2020/05/28	1	77.30	4	78.05	77.40	-3	12,165	-0.02%
2020/05/27	18	77.63	10	77.43	77.40	8	12,369	0.06%
2020/05/26	6	77.97	12	77.78	76.00	-6	12,467	-0.05%
2020/05/25	15	74.80	7	76.41	77.20	8	12,610	0.06%
2020/05/22	4	76.90	3	77.27	75.90	1	12,895	0.01%
2020/05/21	4	78.55	8	78.75	78.30	-4	12,940	-0.03%
2020/05/20	14	79.01	7	78.91	78.10	7	13,072	0.05%
2020/05/19	5	78.66	6	78.82	77.90	-1	13,057	-0.01%
2020/05/18	14	79.11	10	79.38	77.60	4	13,131	0.03%
2020/05/15	18	81.57	24	81.75	81.40	-6	13,298	-0.05%
2020/05/14	43	80.72	48	80.35	79.30	-5	13,215	-0.04%
2020/05/13	14	76.37	9	76.17	76.70	5	13,008	0.04%
2020/05/12	3	77.70	10	77.61	77.30	-7	13,038	-0.05%
2020/05/11	17	78.53	11	77.81	76.50	6	13,107	0.05%
2020/05/08	5	78.38	25	78.25	78.90	-20	13,401	-0.15%
2020/05/07	8	79.56	2	80.25	80.00	6	13,601	0.04%
2020/05/06	10	79.23	8	79.95	79.50	2	13,764	0.01%
2020/05/05	20	81.80	19	82.06	80.10	1	14,011	0.01%
2020/05/04	13	78.58	12	78.88	79.10	1	14,227	0.01%
2020/04/30	53	83.25	47	82.50	80.50	6	14,456	0.04%
2020/04/29	25	77.83	31	78.29	79.00	-6	13,885	-0.04%
2020/04/28	26	77.52	7	77.14	77.70	19	13,932	0.14%
2020/04/27	14	78.81	17	78.75	78.20	-3	13,895	-0.02%
2020/04/24	7	77.40	15	77.79	77.40	-8	13,810	-0.06%
2020/04/23	24	78.90	14	78.08	77.30	10	13,978	0.07%
2020/04/22	21	77.25	19	77.84	78.90	2	14,162	0.01%
2020/04/21	17	77.62	18	77.21	76.00	-1	14,053	-0.01%
2020/04/20	39	78.03	44	78.87	78.40	-5	14,224	-0.04%
2020/04/17	26	78.15	31	77.86	77.30	-5	14,094	-0.04%
2020/04/16	49	76.85	52	76.43	78.50	-3	13,972	-0.02%
2020/04/15	44	76.06	38.5	76.69	75.70	5.5	13,892	0.04%
2020/04/14	38	71.58	91	71.64	73.50	-53	13,670	-0.39%
2020/04/13	24	69.65	23	69.63	69.00	1	13,684	0.01%
2020/04/10	12	70.73	19	71.27	71.10	-7	14,070	-0.05%
2020/04/09	46	67.85	35	67.03	66.30	11	14,084	0.08%
2020/04/08	9	63.08	14	63.61	65.60	-5	13,887	-0.04%
2020/04/07	55	59.34	15	58.19	59.70	40	13,792	0.29%
2020/04/06	0	0.00	2	53.60	54.30	-2	13,970	-0.01%
2020/04/01	3	51.77	3	52.13	52.50	0	13,987	0.00%
2020/03/31	1	52.60	4	52.85	51.60	-3	14,059	-0.02%
2020/03/30	6	51.52	3	52.10	52.60	3	14,123	0.02%
2020/03/27	3	54.73	2	55.70	52.60	1	14,310	0.01%
2020/03/26	7	52.63	3	53.07	54.20	4	14,259	0.03%
2020/03/25	3	53.97	9	53.42	53.60	-6	14,437	-0.04%
2020/03/24	10	50.26	11	50.61	50.90	-1	14,340	-0.01%
2020/03/23	1	47.90	2	47.50	47.00	-1	14,269	-0.01%
2020/03/20	8	49.59	12	50.16	50.20	-4	14,213	-0.03%
2020/03/19	22.3	47.76	18	49.24	46.35	4.3	14,042	0.03%
2020/03/18	33	52.98	34	52.85	51.50	-1	13,945	-0.01%
2020/03/17	42	54.48	31	54.11	54.20	11	13,825	0.08%
2020/03/16	24	57.11	29	58.71	53.50	-5	13,703	-0.04%
2020/03/13	14	57.26	8	57.73	58.40	6	13,525	0.04%
2020/03/12	1	67.70	7	64.96	63.00	-6	13,417	-0.04%
2020/03/11	12	71.16	7	71.26	68.80	5	13,442	0.04%
2020/03/10	8	69.70	15	68.97	71.30	-7	13,725	-0.05%
2020/03/09	7	71.49	2	70.45	68.50	5	13,792	0.04%
2020/03/06	3	74.57	7	74.87	74.30	-4	13,699	-0.03%
2020/03/05	8	75.78	23	75.72	75.80	-15	13,640	-0.11%
2020/03/04	6	74.87	4	75.50	75.00	2	13,544	0.01%
2020/03/03	11	77.66	8	77.33	76.50	3	13,423	0.02%
2020/03/02	41	74.26	21	74.58	76.60	20	13,252	0.15%
2020/02/27	16	75.94	9	73.71	72.40	7	12,995	0.05%
2020/02/26	12	77.51	6	77.55	76.80	6	12,770	0.05%
2020/02/25	12.5	80.86	17	81.29	79.50	-4.5	12,541	-0.04%
2020/02/24	4	79.65	11	79.98	80.70	-7	12,141	-0.06%
2020/02/21	5	79.36	4	79.55	78.40	1	11,982	0.01%
2020/02/20	14	78.99	3	79.47	78.00	11	11,771	0.09%
2020/02/19	6.3	77.53	9	78.13	78.90	-2.8	11,627	-0.02%
2020/02/18	16	79.09	12	79.44	77.70	4	11,434	0.03%
2020/02/17	4	77.95	7	77.94	77.60	-3	11,102	-0.03%
2020/02/14	13	76.05	19	76.56	77.90	-6	10,866	-0.06%
2020/02/13	10	74.57	9	75.18	73.80	1	10,476	0.01%
2020/02/12	24	75.03	20	75.44	75.40	4	10,345	0.04%
2020/02/11	21	77.34	18	77.53	75.40	3	10,135	0.03%
2020/02/10	26	75.21	11	75.38	75.50	15	9,728	0.15%
2020/02/07	16	75.38	16	74.84	74.30	0	9,426	0.00%
2020/02/06	29	75.42	17	75.18	76.20	12	9,181	0.13%
2020/02/05	32	73.65	44	72.90	72.40	-12	8,795	-0.14%
2020/02/04	9	68.94	13.5	69.63	71.20	-4.5	8,214	-0.05%
2020/02/03	9	61.22	9	61.77	64.80	0	7,846	0.00%
2020/01/31	24	64.33	12	63.82	63.30	12	7,660	0.16%
2020/01/30	31	63.49	43	62.80	61.70	-12	7,472	-0.16%
2020/01/20	14	68.66	8	68.53	68.50	6	7,303	0.08%
2020/01/17	27	68.64	16	68.09	68.40	11	7,163	0.15%
2020/01/16	14	66.65	31	67.00	67.40	-17	6,857	-0.25%
2020/01/15	26	63.89	19	63.93	63.50	7	6,441	0.11%
2020/01/14	21	64.13	22	63.87	64.90	-1	6,289	-0.02%
2020/01/13	17	60.31	13	60.85	60.50	4	5,946	0.07%
2020/01/10	12	63.02	14	62.19	61.00	-2	5,829	-0.03%
2020/01/09	12	61.35	19	61.79	62.90	-7	5,595	-0.13%
2020/01/08	47	58.94	49	58.88	59.90	-2	5,344	-0.04%
2020/01/07	19	59.55	50	57.97	57.80	-31	5,034	-0.62%
2020/01/06	47	60.18	30.8	62.14	64.00	16.3	4,747	0.34%
2020/01/03	14	57.56	40	58.39	58.80	-26	4,167	-0.62%
2020/01/02	21	53.09	13.5	53.36	53.50	7.5	3,924	0.19%
2019/12/31	14	53.18	16	53.45	53.00	-2	3,923	-0.05%
2019/12/30	63	52.82	54	53.16	54.00	9	3,815	0.24%
2019/12/27	2	49.95	4	50.25	50.30	-2	3,539	-0.06%
2019/12/26	16	50.64	10	49.96	49.35	6	3,494	0.17%
2019/12/25	3	50.27	3	50.00	50.40	0	3,392	0.00%
2019/12/24	27	49.97	1	50.20	49.70	26	3,290	0.79%
2019/12/23	0	0.00	2	48.13	48.10	-2	3,090	-0.06%
2019/12/20	22	48.31	20	49.39	48.55	2	3,215	0.06%
2019/12/18	2	46.58	3	46.45	45.85	-1	3,002	-0.03%
2019/12/17	3	46.15	0	0.00	46.15	3	2,999	0.10%
2019/12/10	1	48.10	2	48.20	48.00	-1	3,201	-0.03%
2019/12/09	3	48.37	1	48.40	48.90	2	3,301	0.06%
2019/12/06	8	48.88	11	48.78	48.75	-3	3,717	-0.08%
2019/12/05	53	49.44	43	49.05	47.80	10	3,849	0.26%
2019/12/04	11	48.31	8.5	48.38	49.60	2.5	3,425	0.07%
2019/12/03	1	43.40	14	42.61	45.10	-13	3,155	-0.41%
2019/11/28	1	42.70	0	0.00	42.40	1	3,121	0.03%
2019/11/26	0	0.00	1	42.00	41.55	-1	3,128	-0.03%
2019/11/22	12	41.50	1	41.25	41.25	11	3,154	0.35%
2019/11/21	1	41.20	0	0.00	41.15	1	3,171	0.03%
2019/11/20	1	41.60	0.8	41.15	41.45	0.3	3,187	0.01%
2019/11/14	0	0.00	0.8	40.20	40.50	-0.8	3,279	-0.02%
2019/11/13	1	40.75	1	41.35	40.30	0	3,323	0.00%
2019/11/12	0	0.00	10	38.94	39.50	-10	3,352	-0.30%
2019/11/11	10	38.21	0	0.00	37.80	10	3,420	0.29%
2019/11/06	0	0.00	12	41.80	40.85	-12	3,498	-0.34%
2019/11/05	1	41.50	1	40.50	41.40	0	3,576	0.00%
2019/11/04	0	0.00	7	40.00	40.10	-7	3,570	-0.20%
2019/11/01	0.5	39.70	0	0.00	39.70	0.5	3,576	0.01%
2019/10/31	4	42.00	0	0.00	40.50	4	3,583	0.11%
2019/10/30	8	42.00	20	42.00	41.75	-12	3,593	-0.33%
2019/10/25	0.5	43.10	50	43.50	43.10	-49.5	3,654	-1.35%
2019/10/24	50.5	43.80	0	0.00	43.70	50.5	3,675	1.37%
2019/10/22	0	0.00	1.5	43.77	44.00	-1.5	3,686	-0.04%
2019/10/18	0	0.00	4	44.60	44.60	-4	3,663	-0.11%
2019/10/15	0	0.00	2	45.80	45.05	-2	3,560	-0.06%
2019/10/14	0.3	45.00	3	45.85	45.00	-2.8	3,521	-0.08%
2019/10/08	1.3	48.46	5	49.50	46.90	-3.8	3,512	-0.11%
2019/10/07	5	48.80	10	48.16	48.80	-5	3,397	-0.15%
2019/09/25	8	35.40	2	36.30	35.80	6	3,339	0.18%
2019/09/24	0	0.00	3	36.83	36.20	-3	3,331	-0.09%
2019/09/23	1	37.15	2	37.20	37.15	-1	3,304	-0.03%
2019/09/20	0	0.00	1	37.55	37.80	-1	3,291	-0.03%
2019/09/19	0	0.00	2	38.00	37.85	-2	3,275	-0.06%
2019/09/18	0	0.00	1	38.35	38.25	-1	3,253	-0.03%
2019/09/17	2	40.13	2	39.60	38.90	0	3,216	0.00%
2019/09/16	0	0.00	2	38.10	38.10	-2	3,047	-0.07%
2019/09/12	0	0.00	7	37.90	37.70	-7	3,072	-0.23%
2019/09/11	0	0.00	5	37.67	37.50	-5	3,055	-0.16%
2019/09/10	0	0.00	1	37.05	37.35	-1	3,051	-0.03%
2019/09/09	4	37.88	0	0.00	37.75	4	3,030	0.13%
2019/09/06	2	37.70	2	37.53	37.45	0	2,982	0.00%
2019/09/05	8	38.76	2	39.17	38.15	6	2,919	0.21%
2019/09/04	0	0.00	5	37.51	37.85	-5	2,752	-0.18%
2019/09/03	14	37.28	1	37.40	37.45	13	2,680	0.48%
2019/09/02	33	37.77	21	38.20	38.55	12	2,557	0.47%
2019/08/30	7	35.44	7	36.11	36.15	0	2,079	0.00%
2019/08/28	4	33.15	4	33.14	33.10	0	1,739	0.00%
2019/08/26	1	32.70	0	0.00	32.60	1	1,718	0.06%
2019/08/23	3	33.95	0	0.00	33.95	3	1,694	0.18%
2019/08/20	10	33.50	0	0.00	33.00	10	1,641	0.61%
2019/08/16	10	32.50	0	0.00	32.60	10	1,610	0.62%
2019/08/08	5	32.75	0	0.00	33.05	5	1,547	0.32%
2019/08/07	1	32.20	5	32.63	32.20	-4	1,527	-0.26%
2019/08/06	5	33.51	0	0.00	33.40	5	1,501	0.33%
2019/08/05	2	36.35	0	0.00	34.40	2	1,472	0.14%
2019/08/02	7	37.27	0	0.00	37.00	7	1,408	0.50%
2019/08/01	2	39.50	0	0.00	39.50	2	1,373	0.15%
2019/07/31	5	39.85	0	0.00	40.20	5	1,367	0.37%
2019/07/30	5	41.53	10	41.55	40.85	-5	1,333	-0.37%
2019/07/26	0	0.00	1	40.40	40.40	-1	1,245	-0.08%
2019/07/22	3	40.05	2	39.98	39.95	1	1,221	0.08%
2019/07/19	14	41.06	11	40.74	40.60	3	1,230	0.24%
2019/07/18	5	41.50	0	0.00	41.25	5	1,226	0.41%
2019/07/12	0	0.00	3	44.95	45.00	-3	1,305	-0.23%
2019/07/11	1	45.30	0	0.00	44.85	1	1,397	0.07%
2019/07/09	0	0.00	1	45.25	44.80	-1	1,436	-0.07%
2019/07/05	1	47.20	0	0.00	46.60	1	1,538	0.06%
2019/07/04	1	48.00	1	47.65	47.25	0	1,570	0.00%
2019/07/03	1	46.40	1	45.90	46.00	0	1,650	0.00%
2019/07/01	10	46.45	0	0.00	46.20	10	1,683	0.59%
2019/06/26	1	47.00	0	0.00	47.00	1	1,886	0.05%
2019/06/25	0	0.00	3	47.35	46.85	-3	1,897	-0.16%
2019/06/24	3	47.80	0	0.00	47.80	3	1,922	0.16%
2019/06/20	1	47.60	1	48.25	48.20	0	2,020	0.00%
2019/05/31	0	0.00	4	44.85	44.80	-4	2,509	-0.16%
2019/05/30	2	44.45	1	44.25	44.30	1	2,526	0.04%
2019/05/29	1	43.85	2	44.20	44.20	-1	2,552	-0.04%
2019/05/28	3	43.70	0	0.00	43.60	3	2,631	0.11%
2019/05/27	0	0.00	1	43.30	43.30	-1	2,669	-0.04%
2019/05/23	2	44.10	3	44.30	44.25	-1	2,734	-0.04%
2019/05/21	4	46.30	4	46.30	46.30	0	2,848	0.00%
2019/05/13	1	45.25	1	45.75	44.75	0	3,457	0.00%
2019/05/10	1	48.50	0	0.00	47.80	1	3,440	0.03%
2019/05/08	2	49.25	0	0.00	49.45	2	3,424	0.06%
2019/05/07	1	50.50	2	50.90	50.50	-1	3,447	-0.03%
2019/05/06	3	50.43	0	0.00	50.50	3	3,485	0.09%
2019/05/03	1	51.90	0	0.00	51.90	1	3,479	0.03%
2019/05/02	0	0.00	1	52.00	51.90	-1	3,486	-0.03%
2019/04/30	3	51.30	0	0.00	51.80	3	3,502	0.09%
2019/04/29	5	51.08	4	51.28	51.10	1	3,520	0.03%
2019/04/25	11	54.77	12	54.30	54.30	-1	3,529	-0.03%
2019/04/23	4	57.85	2	57.45	56.90	2	3,542	0.06%
2019/04/19	2	57.15	2	57.30	57.50	0	3,557	0.00%
2019/04/18	22	58.65	20	56.80	56.80	2	3,591	0.06%
2019/04/17	1	59.40	2	60.00	58.40	-1	3,683	-0.03%
2019/04/16	1	57.50	2	57.60	57.60	-1	3,608	-0.03%
2019/04/12	0	0.00	5	58.00	56.90	-5	3,662	-0.14%
2019/04/11	35	59.27	40	58.18	57.70	-5	3,678	-0.14%
2019/04/10	0	0.00	2	58.40	58.50	-2	3,618	-0.06%
2019/04/09	41	58.45	52	58.19	58.10	-11	3,600	-0.31%
2019/04/08	10	57.10	10	56.50	56.50	0	3,523	0.00%
2019/04/03	8	57.29	2	57.35	57.00	6	3,540	0.17%
2019/04/01	3	57.90	16	57.40	56.60	-13	3,536	-0.37%
2019/03/29	17	59.38	7	59.71	57.70	10	3,503	0.29%
2019/03/28	1	57.10	7	56.50	56.80	-6	3,412	-0.18%
2019/03/27	1	56.60	1	56.80	57.00	0	3,443	0.00%
2019/03/26	16	56.60	16	56.45	56.40	0	3,465	0.00%
2019/03/25	2	56.00	7	56.13	55.80	-5	3,464	-0.14%
2019/03/22	21	57.90	19	58.51	58.10	2	3,431	0.06%
2019/03/20	2	55.05	1	54.90	54.80	1	3,327	0.03%
2019/03/19	8	54.30	0	0.00	54.80	8	3,399	0.24%
2019/03/18	4	53.60	0	0.00	53.30	4	3,393	0.12%
2019/03/15	0	0.00	22	53.15	53.30	-22	3,460	-0.64%
2019/03/14	1	51.90	1	52.30	51.90	0	3,497	0.00%
2019/03/12	2	52.00	2	52.20	51.70	0	3,773	0.00%
2019/03/11	0	0.00	4	52.20	52.50	-4	4,041	-0.10%
2019/03/08	8	50.40	0	0.00	50.70	8	4,103	0.19%
2019/03/07	8	51.66	0	0.00	51.40	8	4,166	0.19%
2019/03/05	9	52.00	1	51.90	52.10	8	4,541	0.18%
2019/02/27	3	52.33	3	52.17	52.60	0	4,591	0.00%
2019/02/26	2	56.40	6	55.80	55.30	-4	4,562	-0.09%
2019/02/22	1	56.60	1	56.00	55.60	0	4,717	0.00%
2019/02/21	3	55.60	7	55.97	56.40	-4	4,747	-0.08%
2019/02/20	8	57.93	7	57.64	56.50	1	4,785	0.02%
2019/02/19	9	57.02	6	56.28	56.80	3	4,923	0.06%
2019/02/18	6	57.87	0	0.00	57.20	6	4,912	0.12%
2019/02/15	3	56.50	1	56.90	55.80	2	4,835	0.04%
2019/02/14	8	58.93	3	59.37	58.10	5	4,841	0.10%
2019/02/13	8	57.10	24	57.43	59.80	-16	4,812	-0.33%
2019/02/12	10	53.79	7	54.13	54.40	3	4,667	0.06%
2019/02/11	0	0.00	1.3	52.13	52.00	-1.3	4,735	-0.03%
2019/01/29	0	0.00	1	51.90	51.70	-1	4,972	-0.02%
2019/01/28	3	52.93	2	53.00	52.50	1	5,122	0.02%
2019/01/25	3	52.67	4	52.40	52.00	-1	5,402	-0.02%
2019/01/24	1	52.00	1	51.10	51.10	0	5,534	0.00%
2019/01/22	6	51.03	4	51.00	51.00	2	5,724	0.03%
2019/01/21	2	51.75	3	52.30	51.60	-1	5,781	-0.02%
2019/01/18	1	51.40	0	0.00	51.60	1	5,860	0.02%
2019/01/17	2	52.30	4	51.60	50.90	-2	5,940	-0.03%
2019/01/16	0	0.00	1	51.20	51.50	-1	5,994	-0.02%
2019/01/15	4	50.93	0	0.00	50.90	4	6,061	0.07%
2019/01/14	4	49.91	0	0.00	49.80	4	6,085	0.07%
2019/01/11	1	52.00	1	52.20	50.70	0	6,151	0.00%
2019/01/09	6	51.42	9	52.71	51.80	-3	6,290	-0.05%
2019/01/08	0	0.00	2	49.45	49.55	-2	6,309	-0.03%
2019/01/07	1	49.20	4	49.91	49.20	-3	6,421	-0.05%
2019/01/04	1	46.05	2	45.70	48.25	-1	6,580	-0.02%
2019/01/03	3	49.37	1	47.80	47.70	2	6,578	0.03%
2019/01/02	2	50.75	1	50.60	49.75	1	6,689	0.01%
2018/12/28	1	50.90	1	51.50	50.90	0	6,866	0.00%
2018/12/27	1	51.40	0	0.00	50.70	1	7,028	0.01%
2018/12/26	1	50.70	9	51.78	49.45	-8	7,125	-0.11%
2018/12/25	3	51.27	10	51.10	51.40	-7	7,189	-0.10%
2018/12/24	10	52.74	10	52.80	52.80	0	7,257	0.00%
2018/12/21	4	51.48	18	51.04	53.30	-14	7,426	-0.19%
2018/12/20	8	52.10	1	52.80	51.30	7	7,469	0.09%
2018/12/19	0	0.00	1	53.70	53.60	-1	7,560	-0.01%
2018/12/18	8	52.70	13	52.70	52.60	-5	7,636	-0.07%
2018/12/17	4	54.58	3	55.53	54.30	1	7,786	0.01%
2018/12/14	43	54.45	45	54.81	54.80	-2	7,959	-0.03%
2018/12/13	10	56.22	5	55.94	55.80	5	8,155	0.06%
2018/12/12	3	56.77	5	57.56	57.90	-2	8,185	-0.02%
2018/12/11	10	54.40	3	53.87	54.30	7	8,208	0.09%
2018/12/10	3	55.47	1	54.20	53.60	2	8,326	0.02%
2018/12/07	4	57.33	3	57.60	57.90	1	8,443	0.01%
2018/12/06	5	61.46	5	60.38	56.70	0	8,542	0.00%
2018/12/05	8	61.31	10	61.65	62.80	-2	8,456	-0.02%
2018/12/04	5	65.34	5	64.20	62.90	0	8,489	0.00%
2018/12/03	0	0.00	7	61.07	61.40	-7	8,389	-0.08%
2018/11/30	66	55.90	61	55.91	55.90	5	8,382	0.06%
2018/11/29	79	57.86	57	55.36	55.20	22	8,375	0.26%
2018/11/28	56	55.02	63	56.77	57.00	-7	8,290	-0.08%
2018/11/27	25	52.88	27	53.31	53.50	-2	8,241	-0.02%
2018/11/23	8	51.00	6	51.13	50.80	2	8,561	0.02%
2018/11/22	5	53.08	12	52.81	51.00	-7	8,652	-0.08%
2018/11/21	7	52.53	5	52.98	53.20	2	8,697	0.02%
2018/11/20	1	52.10	1	53.00	51.80	0	8,820	0.00%
2018/11/19	3	52.77	5	52.60	52.50	-2	8,847	-0.02%
2018/11/16	12	51.81	22	52.27	50.80	-10	8,893	-0.11%
2018/11/15	4	49.64	5	49.57	49.85	-1	8,787	-0.01%
2018/11/14	15	49.86	7	49.54	49.00	8	8,836	0.09%
2018/11/13	6	48.72	6	48.06	49.30	0	8,920	0.00%
2018/11/12	10	48.72	6	48.48	48.20	4	9,125	0.04%
2018/11/09	1	50.90	0	0.00	50.90	1	9,314	0.01%
2018/11/08	6	50.78	17	50.90	49.50	-11	9,545	-0.12%
2018/11/07	18	48.79	17	50.22	50.60	1	9,471	0.01%
2018/11/06	7	50.45	13	49.76	47.10	-6	9,415	-0.06%
2018/11/05	20	51.61	4	51.80	51.00	16	9,376	0.17%
2018/11/02	8	51.66	20	53.70	52.80	-12	9,289	-0.13%
2018/11/01	15	48.80	9	47.79	49.50	6	9,016	0.07%
2018/10/31	3	44.83	11	44.99	45.00	-8	8,874	-0.09%
2018/10/30	12	41.99	11	42.68	41.85	1	8,782	0.01%
2018/10/29	1	44.10	4	43.73	44.10	-3	8,758	-0.03%
2018/10/26	2	43.30	9	43.03	43.20	-7	8,751	-0.08%
2018/10/25	6	43.04	8	43.54	42.60	-2	8,670	-0.02%
2018/10/24	2	48.33	8	48.11	46.55	-6	8,806	-0.07%
2018/10/23	4	50.23	4	50.51	48.30	0	8,802	0.00%
2018/10/22	6	51.55	2	52.25	52.00	4	9,000	0.04%
2018/10/19	16	51.87	1	50.70	51.50	15	9,314	0.16%
2018/10/18	11	53.13	11	53.40	53.40	0	9,326	0.00%
2018/10/17	6	55.52	22	55.15	52.90	-16	9,392	-0.17%
2018/10/16	16	54.55	16	54.73	54.80	0	9,491	0.00%
2018/10/15	16	52.32	9	52.01	52.70	7	9,571	0.07%
2018/10/12	14	50.75	11	51.04	50.60	3	9,774	0.03%
2018/10/11	2	49.65	2	48.90	48.90	0	9,842	0.00%
2018/10/09	6	55.13	12	54.15	54.30	-6	9,977	-0.06%
2018/10/08	5	54.78	5	54.90	54.60	0	9,968	0.00%
2018/10/05	9	57.47	1	55.50	55.80	8	10,048	0.08%
2018/10/04	7	62.13	14	62.76	60.70	-7	10,168	-0.07%
2018/10/03	16	64.77	7	64.73	62.30	9	10,254	0.09%
2018/10/02	1	67.50	5	67.68	66.30	-4	10,520	-0.04%
2018/10/01	0	0.00	1	66.90	66.90	-1	10,774	-0.01%
2018/09/28	2	67.00	4	66.43	66.80	-2	11,083	-0.02%
2018/09/27	14	67.96	1.4	67.09	67.20	12.6	11,480	0.11%
2018/09/26	14	70.36	4	72.05	69.90	10	11,749	0.09%
2018/09/25	3	70.90	7	71.74	71.80	-4	11,966	-0.03%
2018/09/21	24	71.07	24	70.48	71.10	0	12,254	0.00%
2018/09/20	13	69.27	18	69.06	68.80	-5	12,359	-0.04%
2018/09/19	48	69.64	63	69.90	67.70	-15	12,339	-0.12%
2018/09/18	28	70.59	28	68.15	67.70	0	12,441	0.00%
2018/09/14	5	70.58	6	70.05	71.40	-1	12,681	-0.01%
2018/09/13	29	69.68	27	69.79	66.80	2	12,811	0.02%
2018/09/12	21	69.73	9	69.01	70.50	12	12,921	0.09%
2018/09/11	4	69.98	6	70.52	68.50	-2	13,251	-0.02%
2018/09/10	7	66.96	11	68.38	68.30	-4	13,513	-0.03%
2018/09/07	3	67.50	5	68.04	67.40	-2	13,846	-0.01%
2018/09/06	6	73.73	7.7	73.50	73.00	-1.7	14,026	-0.01%
2018/09/05	8	74.55	8	74.49	72.80	0	14,318	0.00%
2018/09/04	12	72.93	10	73.12	74.50	2	14,822	0.01%
2018/09/03	15	74.53	16	74.05	73.20	-1	15,044	-0.01%
2018/08/31	12	79.50	10.4	78.74	78.70	1.6	15,186	0.01%
2018/08/30	54	80.60	54	80.33	80.00	0	15,630	0.00%
2018/08/29	48	79.63	44	78.89	78.90	4	15,641	0.03%
2018/08/28	25	78.84	25	78.11	78.40	0	15,690	0.00%
2018/08/27	19	76.71	17	76.74	79.40	2	15,751	0.01%
2018/08/24	28	73.17	18	73.15	72.90	10	15,788	0.06%
2018/08/23	25	73.72	32	74.45	72.50	-7	16,046	-0.04%
2018/08/22	9	77.01	2	76.80	76.30	7	16,194	0.04%
2018/08/21	14	76.29	14	76.67	76.00	0	16,247	0.00%
2018/08/20	8	75.61	6	76.08	77.00	2	16,290	0.01%
2018/08/17	13	79.70	17	78.95	75.40	-4	16,316	-0.02%
2018/08/16	8	80.26	7	80.16	79.80	1	16,205	0.01%
2018/08/15	26	76.78	33	76.32	76.40	-7	16,074	-0.04%
2018/08/14	5	71.10	19	71.42	75.50	-14	15,987	-0.09%
2018/08/13	14	71.09	5	70.00	69.30	9	16,020	0.06%
2018/08/10	12	78.51	0	0.00	77.00	12	16,050	0.07%
2018/08/09	12	84.49	0	0.00	83.00	12	16,081	0.07%
2018/08/08	1	87.50	6	91.23	86.00	-5	16,101	-0.03%
2018/08/06	0	0.00	4	91.13	88.80	-4	17,229	-0.02%
2018/08/03	2	86.00	3	88.67	89.70	-1	18,012	-0.01%
2018/08/02	11	88.32	6	86.75	88.00	5	18,431	0.03%
2018/08/01	0	0.00	2	96.70	96.80	-2	18,863	-0.01%
2018/07/31	19	99.51	12	99.21	99.10	7	19,372	0.04%
2018/07/30	3	99.37	2	101.15	94.10	1	19,404	0.01%
2018/07/27	2	104.00	2	105.75	104.50	0	19,475	0.00%
2018/07/26	12	98.58	19	98.51	100.50	-7	19,293	-0.04%
2018/07/25	3	91.40	1	91.00	91.50	2	19,081	0.01%
2018/07/24	4	90.13	6	90.03	91.70	-2	19,179	-0.01%
2018/07/23	10	88.96	20	88.15	89.40	-10	19,232	-0.05%
2018/07/20	13	89.11	5	92.04	87.10	8	19,168	0.04%
2018/07/19	1	95.40	21	97.20	96.70	-20	19,136	-0.10%
2018/07/18	13	99.38	5	101.48	93.60	8	19,145	0.04%
2018/07/17	9	104.17	5	104.00	104.00	4	19,337	0.02%
2018/07/16	1	111.50	0	0.00	109.00	1	19,683	0.01%
2018/07/13	5	111.40	10	111.35	109.00	-5	19,885	-0.03%
2018/07/12	4	108.38	3	111.17	113.50	1	19,862	0.01%
2018/07/11	6	107.25	6	105.83	107.00	0	19,795	0.00%
2018/07/10	25	107.14	24	109.13	111.50	1	19,978	0.01%
2018/07/09	7	110.21	23	104.30	105.00	-16	19,874	-0.08%
2018/07/06	5	110.50	4	108.00	109.50	1	19,736	0.01%
2018/07/05	20	111.40	13	111.23	114.00	7	19,530	0.04%
2018/07/04	14	106.29	8	106.19	104.50	6	19,238	0.03%
2018/07/03	17	121.50	13	122.15	113.50	4	19,048	0.02%
2018/07/02	15	120.57	23	121.57	124.00	-8	18,863	-0.04%
2018/06/29	28	124.36	21	124.83	119.50	7	18,504	0.04%
2018/06/28	17	127.65	20	127.20	126.50	-3	18,229	-0.02%
2018/06/27	40	133.35	24	133.85	127.00	16	18,059	0.09%
2018/06/26	23	125.26	20	126.40	131.50	3	17,690	0.02%
2018/06/25	10	129.60	9.9	130.29	127.00	0.1	17,433	0.00%
2018/06/22	14	126.04	6	126.33	127.00	8	17,195	0.05%
2018/06/21	22	133.95	25	134.44	128.50	-3	16,917	-0.02%
2018/06/20	37	134.73	18	134.44	133.00	19	16,606	0.11%
2018/06/19	14	147.11	15	145.57	141.00	-1	16,151	-0.01%
2018/06/15	37	141.20	48	144.02	145.00	-11	15,795	-0.07%
2018/06/14	12	137.88	28	137.55	138.50	-16	15,353	-0.10%
2018/06/13	26	134.10	13	133.15	135.00	13	14,976	0.09%
2018/06/12	30	143.98	10	144.10	140.50	20	14,599	0.14%
2018/06/11	24	134.77	23	137.11	142.00	1	14,019	0.01%
2018/06/08	14	128.39	6	129.58	129.50	8	13,662	0.06%
2018/06/07	12	125.92	24	128.46	130.50	-12	13,354	-0.09%
2018/06/06	20	115.95	18	117.36	119.00	2	12,785	0.02%
2018/06/05	7	110.50	2	109.25	108.50	5	12,509	0.04%
2018/06/04	2	114.00	10	114.15	114.00	-8	12,332	-0.06%
2018/06/01	7	105.57	8	104.94	108.00	-1	12,138	-0.01%
2018/05/31	27	111.67	6	113.25	106.00	21	11,972	0.18%
2018/05/30	9	113.56	5	114.10	115.50	4	11,704	0.03%
2018/05/29	3	106.00	9	109.78	117.00	-6	11,578	-0.05%
2018/05/28	4	103.63	7	102.50	106.50	-3	11,519	-0.03%
2018/05/25	6	91.00	2	93.00	97.00	4	11,383	0.04%
2018/05/24	8	86.98	14	89.18	90.00	-6	11,220	-0.05%
2018/05/23	6	86.00	2	82.15	85.70	4	11,094	0.04%
2018/05/22	2	86.00	6.8	87.24	86.10	-4.8	10,936	-0.04%
2018/05/21	0	0.00	3	82.17	82.50	-3	10,719	-0.03%
2018/05/18	10	74.57	2	71.85	75.00	8	10,616	0.08%
2018/05/17	2	75.55	8	74.31	71.60	-6	10,536	-0.06%
2018/05/16	1	82.00	0	0.00	79.50	1	10,438	0.01%
2018/05/15	17	84.57	27	84.46	83.90	-10	10,353	-0.10%
2018/05/14	13	79.57	5.2	79.52	80.90	7.8	9,472	0.08%
2018/05/11	20	79.02	37	79.99	73.60	-17	9,173	-0.19%
2018/05/10	20	73.46	22.3	75.05	76.60	-2.3	8,387	-0.03%
2018/05/09	9	67.00	77	67.61	69.70	-68	7,919	-0.86%
2018/05/08	21	62.02	53	61.69	63.40	-32	7,421	-0.43%
2018/05/07	0	0.00	27.8	61.70	61.70	-27.8	6,876	-0.40%
2018/05/04	12	56.23	15	56.05	56.10	-3	6,616	-0.05%
2018/05/03	7	53.29	9	54.04	54.70	-2	6,488	-0.03%
2018/05/02	11	54.63	35	54.31	54.90	-24	6,406	-0.37%
2018/04/30	7	52.91	13	53.55	53.70	-6	6,258	-0.10%
2018/04/27	17	54.21	0	0.00	56.20	17	6,100	0.28%
2018/04/26	1	55.60	7	54.20	51.10	-6	5,970	-0.10%
2018/04/25	8	54.80	15	54.32	56.60	-7	5,779	-0.12%
2018/04/24	66	57.26	4	57.30	55.10	62	5,577	1.11%
2018/04/23	27	60.03	8	59.73	61.20	19	5,251	0.36%
2018/04/20	30	56.44	12	56.33	57.40	18	4,819	0.37%
2018/04/19	106	53.37	0.3	53.70	53.70	105.7	4,289	2.47%	大買/鉅額交易
2018/04/18	0	0.00	73	46.17	48.85	-73	3,961	-1.84%
2018/04/17	3	50.00	44	50.23	49.25	-41	3,771	-1.09%
2018/04/16	14	51.48	93	51.79	54.70	-79	3,553	-2.22%
2018/04/13	16	48.84	26	49.83	50.00	-10	3,176	-0.31%
2018/04/12	9	47.01	19	46.89	46.60	-10	2,981	-0.34%
2018/04/11	16	44.13	29	45.08	45.40	-13	2,832	-0.46%
2018/04/10	20	42.80	29	43.17	41.30	-9	2,777	-0.32%
2018/04/09	10	41.54	20	42.42	42.70	-10	2,717	-0.37%
2018/04/03	109	36.30	3	37.90	38.85	106	2,627	4.03%	大買/鉅額交易
2018/04/02	10	36.10	47	36.30	35.90	-37	2,700	-1.37%
2018/03/31	1	35.45	11	35.56	35.25	-10	2,812	-0.36%
2018/03/30	9	34.68	13	34.43	34.50	-4	2,816	-0.14%
2018/03/29	6	33.20	12	33.35	33.20	-6	2,873	-0.21%
2018/03/27	5	32.91	5	33.20	33.10	0	3,203	0.00%
2018/03/23	5	33.90	0	0.00	33.65	5	3,175	0.16%
2018/03/22	20	35.71	24	35.91	34.70	-4	3,176	-0.13%
2018/03/21	0	0.00	6	34.95	35.00	-6	3,117	-0.19%
2018/03/20	3	34.43	0	0.00	34.45	3	3,094	0.10%
2018/03/16	0	0.00	1	33.65	33.65	-1	3,059	-0.03%
2018/03/13	0	0.00	1	33.75	33.70	-1	3,034	-0.03%
2018/03/12	4	33.96	0	0.00	33.55	4	3,028	0.13%
2018/03/09	2	33.85	3	33.63	33.70	-1	3,016	-0.03%
2018/03/07	2	34.50	0	0.00	33.60	2	2,981	0.07%
2018/03/06	3	37.03	0	0.00	35.15	3	2,939	0.10%
2018/03/05	4	36.03	9	36.38	36.20	-5	2,865	-0.17%
2018/03/02	34	35.45	2	35.00	35.30	32	2,780	1.15%
2018/02/21	1	30.65	0	0.00	30.70	1	2,626	0.04%
2018/02/09	35	28.93	0	0.00	30.65	35	2,595	1.35%
2018/02/08	11	30.50	0	0.00	29.00	11	2,551	0.43%
2018/02/07	14	30.93	0	0.00	30.65	14	2,531	0.55%
2018/02/06	0	0.00	1	30.00	29.75	-1	2,519	-0.04%
2018/02/05	3	33.05	0	0.00	33.05	3	2,492	0.12%
2018/02/02	1	34.90	0	0.00	34.05	1	2,499	0.04%
2018/02/01	0	0.00	2	34.00	33.65	-2	2,473	-0.08%
2018/01/30	0	0.00	10	32.70	32.20	-10	2,437	-0.41%
2018/01/29	2	32.85	10	33.10	33.10	-8	2,429	-0.33%
2018/01/26	0	0.00	40	32.45	32.60	-40	2,418	-1.65%
2018/01/25	2	34.25	0	0.00	33.70	2	2,380	0.08%
2018/01/23	4	36.90	0	0.00	36.00	4	2,335	0.17%
2018/01/22	3	36.97	0	0.00	38.20	3	2,289	0.13%
2018/01/19	0	0.00	2	36.10	36.50	-2	2,212	-0.09%
2018/01/18	1	35.90	0	0.00	35.70	1	2,197	0.05%
2018/01/17	5	35.25	0	0.00	35.70	5	2,176	0.23%
2018/01/16	1	35.80	0	0.00	35.75	1	2,155	0.05%
2018/01/12	7	36.44	1	36.35	36.30	6	2,115	0.28%
2018/01/11	9	37.12	9	37.24	36.60	0	2,092	0.00%
2018/01/10	9	36.06	0	0.00	35.65	9	2,016	0.45%
2018/01/09	3	35.90	6	36.23	36.25	-3	1,982	-0.15%
2018/01/08	8	36.36	0	0.00	35.30	8	1,944	0.41%
2018/01/05	3	37.90	2	38.25	38.10	1	1,865	0.05%
2018/01/04	2	39.73	11	40.12	39.05	-9	1,799	-0.50%
2018/01/03	21	38.57	0	0.00	39.00	21	1,686	1.25%
2018/01/02	1	38.00	0	0.00	37.05	1	1,492	0.07%