大毅 (2478)-群益金鼎-新莊券商分點個股進出

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
50.8
漲跌
▲0.6
漲幅
+1.20%
成交量
107張
產業
上市電子零組件類股
322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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/08/28	1	50.10	1	50.80	50.60	0	589	0.00%
2024/08/12	0	0.00	0.6	50.00	50.30	-0.6	682	-0.09%
2024/08/05	0.3	46.10	0	0.00	45.60	0.3	686	0.04%
2024/07/30	0.1	48.90	0	0.00	49.70	0.1	694	0.01%
2024/07/26	0	51.10	0	0.00	51.00	0	678	0.01%
2024/07/23	0.2	52.90	0	0.00	52.50	0.2	676	0.03%
2024/07/19	0	0.00	1	54.10	53.90	-1	663	-0.15%
2024/07/17	3	58.17	3	57.77	57.40	0	634	0.00%
2024/07/16	1	56.90	0	0.00	58.40	1	603	0.17%
2024/07/15	0	0.00	1	53.80	54.40	-1	452	-0.22%
2024/07/11	0	0.00	1.8	54.64	54.60	-1.8	436	-0.40%
2024/07/09	1	52.70	0	0.00	52.30	1	422	0.24%
2024/07/01	0	0.00	0	52.20	51.70	0	403	0.00%
2024/06/28	0	0.00	0.2	52.90	52.90	-0.2	399	-0.05%
2024/06/24	1	55.50	1	56.40	54.90	0	393	0.00%
2024/06/21	1	55.50	0	0.00	55.60	1	379	0.26%
2024/06/03	5	53.60	0	0.00	54.00	5	307	1.63%
2024/05/30	0	0.00	5	53.00	53.50	-5	291	-1.72%
2024/05/28	0.2	53.30	1	54.20	54.80	-0.8	274	-0.30%
2024/05/22	1	50.10	0	0.00	50.00	1	215	0.46%
2024/05/16	0	0.00	1	50.10	50.10	-1	208	-0.48%
2024/05/14	0	0.00	1	49.90	49.90	-1	196	-0.51%
2024/05/03	2	49.18	2	48.30	48.00	0	166	0.00%
2024/04/18	0	0.00	1	46.05	46.15	-1	142	-0.70%
2024/04/17	0	0.00	2	45.50	46.05	-2	142	-1.40%
2024/04/01	0	0.00	1	48.05	47.80	-1	140	-0.71%
2024/03/26	0	0.00	1	46.95	47.00	-1	129	-0.77%
2024/03/19	1	45.75	0	0.00	45.85	1	135	0.74%
2024/03/07	0	0.00	1	47.35	47.25	-1	151	-0.66%
2024/03/01	1	48.00	0	0.00	48.30	1	200	0.50%
2024/02/19	0	46.95	0	0.00	47.05	0	203	0.00%
2023/12/27	1	47.60	0	0.00	47.55	1	187	0.53%
2023/12/14	0	0.00	7	49.07	49.45	-7	174	-4.02%
2023/12/07	3	48.97	0	0.00	48.20	3	172	1.74%
2023/12/04	0	0.00	1	49.10	49.10	-1	165	-0.60%
2023/11/30	0	0.00	1	50.10	50.80	-1	146	-0.68%
2023/11/29	11	50.35	0	0.00	50.20	11	134	8.17%
2023/11/28	4	47.90	0	0.00	48.70	4	131	3.04%
2023/09/01	1	47.50	0	0.00	46.65	1	206	0.48%
2023/08/25	0	0.00	1	44.30	44.30	-1	196	-0.51%
2023/07/06	1	48.70	0	0.00	48.25	1	278	0.36%
2023/06/15	0	0.00	0.8	48.17	48.30	-0.8	264	-0.28%
2023/03/08	0	0.00	1	50.40	50.60	-1	174	-0.57%
2023/03/07	1	49.95	0	0.00	50.10	1	170	0.59%
2023/03/03	0	0.00	2	49.40	49.35	-2	163	-1.22%
2023/02/24	1	48.45	0	0.00	48.45	1	156	0.64%
2023/02/22	1	48.75	0	0.00	48.70	1	154	0.65%
2022/11/24	0	0.00	1	44.15	44.35	-1	175	-0.57%
2022/11/11	1	44.55	0	0.00	44.50	1	180	0.55%
2022/11/07	1	43.90	0	0.00	43.70	1	181	0.55%
2022/08/02	0	42.50	0	0.00	42.45	0	216	0.01%
2022/08/01	0.1	43.20	0	0.00	43.15	0.1	217	0.02%
2022/07/28	0.1	42.75	0	0.00	43.00	0.1	218	0.02%
2022/06/30	0	0.00	2	42.65	42.70	-2	201	-0.99%
2022/06/23	0	0.00	1	51.80	51.80	-1	177	-0.56%
2022/06/22	0	0.00	1	52.30	52.10	-1	176	-0.57%
2022/04/13	0	0.00	10	55.06	55.00	-10	208	-4.79%
2022/04/11	2	56.60	0	0.00	56.20	2	236	0.85%
2022/04/07	0	58.90	1	57.70	57.80	-1	249	-0.40%
2022/03/24	0	0.00	17	60.50	60.30	-17	256	-6.63%
2022/01/18	2	62.80	0	0.00	62.40	2	463	0.43%
2021/12/21	2	63.50	0	0.00	64.00	2	466	0.43%
2021/11/26	1	66.60	0	0.00	66.60	1	487	0.21%
2021/11/23	5	66.90	0	0.00	68.40	5	425	1.18%
2021/11/15	10	65.40	0	0.00	66.40	10	418	2.39%
2021/11/04	2	64.40	1	64.60	64.30	1	454	0.22%
2021/11/03	1	65.30	0	0.00	64.40	1	460	0.22%
2021/09/22	1	64.60	3	64.27	64.40	-2	1,372	-0.15%
2021/09/08	0	0.00	1	62.30	63.00	-1	1,510	-0.07%
2021/08/25	1	64.50	0	0.00	64.60	1	1,598	0.06%
2021/08/24	0	0.00	1	62.70	62.90	-1	1,607	-0.06%
2021/08/04	2	69.40	0	0.00	69.40	2	1,861	0.11%
2021/08/03	5	69.80	0	0.00	69.00	5	1,876	0.27%
2021/07/27	5	74.46	0	0.00	73.60	5	1,927	0.26%
2021/07/26	0	0.00	0.5	74.50	74.90	-0.5	1,909	-0.02%
2021/07/23	0	0.00	1	74.00	73.50	-1	1,896	-0.05%
2021/07/22	1	74.80	2	73.90	73.70	-1	1,903	-0.05%
2021/07/21	1	72.80	0	0.00	72.40	1	1,867	0.05%
2021/07/15	2	77.00	7	77.67	75.40	-5	1,857	-0.27%
2021/07/14	0	0.00	1	74.10	74.10	-1	1,715	-0.06%
2021/07/13	0	0.00	1	73.40	72.70	-1	1,696	-0.06%
2021/07/12	0	0.00	4	73.93	73.10	-4	1,666	-0.24%
2021/07/09	0	0.00	2	73.00	72.40	-2	1,627	-0.12%
2021/07/07	0	0.00	1	73.00	71.90	-1	1,627	-0.06%
2021/07/06	0	0.00	3	72.00	72.10	-3	1,603	-0.19%
2021/07/05	2	71.00	1	71.00	71.00	1	1,586	0.06%
2021/07/01	1	70.80	3	71.87	70.80	-2	1,604	-0.12%
2021/06/30	3	71.30	0	0.00	74.90	3	1,543	0.19%
2021/06/29	1	73.00	1	73.50	70.50	0	1,454	0.00%
2021/06/17	5	71.80	0	0.00	71.10	5	1,331	0.38%
2021/06/16	2.2	69.73	1	70.10	70.30	1.2	1,277	0.09%
2021/06/15	1	69.50	0	0.00	71.00	1	1,296	0.08%
2021/06/11	1	69.00	0	0.00	68.00	1	1,263	0.08%
2021/06/10	1	68.80	1	69.00	68.60	0	1,288	0.00%
2021/06/01	1	70.10	0	0.00	70.30	1	1,403	0.07%
2021/05/31	2	72.15	1	73.70	70.40	1	1,409	0.07%
2021/05/28	0	0.00	4	69.33	69.00	-4	1,384	-0.29%
2021/05/25	0	0.00	1	68.60	67.90	-1	1,428	-0.07%
2021/05/24	0	0.00	1	65.00	65.00	-1	1,427	-0.07%
2021/05/20	1	63.80	0	0.00	63.50	1	1,612	0.06%
2021/05/19	1	64.00	0	0.00	64.10	1	1,638	0.06%
2021/05/14	1	67.30	0	0.00	65.70	1	1,683	0.06%
2021/05/13	0.3	64.80	0	0.00	64.70	0.3	1,670	0.01%
2021/05/12	5	69.50	3	66.83	63.80	2	1,655	0.12%
2021/05/11	3	69.87	0	0.00	69.30	3	1,621	0.18%
2021/05/10	3	73.27	0	0.00	72.60	3	1,621	0.19%
2021/05/07	2	72.65	1	73.60	74.60	1	1,630	0.06%
2021/05/04	0	0.00	2	70.25	70.60	-2	1,644	-0.12%
2021/05/03	0	0.00	1	75.20	74.00	-1	1,712	-0.06%
2021/04/29	3	77.37	0	0.00	77.00	3	1,725	0.17%
2021/04/28	1	78.20	0	0.00	78.30	1	1,766	0.06%
2021/04/27	5	77.00	0	0.00	77.00	5	1,831	0.27%
2021/04/20	1	79.20	1	79.60	78.90	0	2,313	0.00%
2021/04/16	1	78.00	0	0.00	77.60	1	2,463	0.04%
2021/04/15	0	0.00	1	77.10	77.80	-1	2,620	-0.04%
2021/04/14	2	76.90	1	76.70	77.20	1	2,704	0.04%
2021/04/12	2	82.00	0	0.00	80.50	2	3,222	0.06%
2021/04/09	0	0.00	1	82.50	81.50	-1	3,307	-0.03%
2021/04/08	2	82.35	2	82.05	81.80	0	3,406	0.00%
2021/04/06	0	0.00	3	80.80	80.70	-3	4,202	-0.07%
2021/03/30	0	0.00	3	81.13	80.60	-3	4,721	-0.06%
2021/03/24	6	80.20	7	80.30	80.20	-1	4,806	-0.02%
2021/03/22	0	0.00	1	81.30	81.00	-1	4,879	-0.02%
2021/03/16	0	0.00	1	84.30	83.00	-1	5,157	-0.02%
2021/03/15	0	0.00	0.3	82.17	82.70	-0.3	5,350	-0.01%
2021/03/12	1	83.10	2	82.45	82.00	-1	5,361	-0.02%
2021/03/11	1	81.83	2	83.00	82.50	-1	5,391	-0.02%
2021/03/10	2	79.90	0	0.00	79.80	2	5,365	0.04%
2021/03/08	5	82.90	5	80.70	80.50	0	5,431	0.00%
2021/03/03	0	0.00	2	85.45	85.80	-2	5,596	-0.04%
2021/03/02	0	0.00	5.2	86.30	84.50	-5.2	5,622	-0.09%
2021/02/25	1	85.80	0	0.00	86.10	1	6,100	0.02%
2021/02/24	1	86.20	0	0.00	85.90	1	6,128	0.02%
2021/02/23	1	88.60	2	88.00	87.80	-1	6,256	-0.02%
2021/02/22	1	86.50	4	87.40	86.40	-3	6,191	-0.05%
2021/02/19	0	0.00	1	85.00	85.60	-1	6,114	-0.02%
2021/02/18	0	0.00	1	84.10	84.40	-1	6,101	-0.02%
2021/02/17	1	83.00	1	83.60	83.80	0	6,089	0.00%
2021/02/04	2	79.50	0	0.00	78.80	2	6,118	0.03%
2021/01/29	1	80.50	0	0.00	78.20	1	6,289	0.02%
2021/01/28	0	0.00	3	81.30	80.70	-3	6,289	-0.05%
2021/01/27	3	82.03	0	0.00	82.50	3	6,380	0.05%
2021/01/26	0	0.00	1	83.00	81.70	-1	6,578	-0.02%
2021/01/25	2	84.65	10	83.20	84.00	-8	6,552	-0.12%
2021/01/22	12	81.57	0	0.00	81.60	12	6,488	0.18%
2021/01/21	1	83.20	7	81.69	81.50	-6	6,478	-0.09%
2021/01/20	5	83.30	5	84.16	81.70	0	6,446	0.00%
2021/01/19	0	0.00	2	86.30	86.10	-2	6,371	-0.03%
2021/01/18	3	85.83	0	0.00	86.20	3	6,341	0.05%
2021/01/15	3	88.37	1	87.70	87.10	2	6,311	0.03%
2021/01/14	6	88.83	4	89.15	90.00	2	6,167	0.03%
2021/01/13	5.5	87.15	4	86.38	87.00	1.5	6,012	0.02%
2021/01/12	2	84.10	2	84.40	85.00	0	5,923	0.00%
2021/01/11	6	88.75	5	87.48	87.00	1	5,910	0.02%
2021/01/08	4	87.88	1	89.00	88.20	3	5,906	0.05%
2021/01/07	3	86.77	1	87.00	86.20	2	5,750	0.03%
2021/01/06	2	85.65	4	85.80	85.20	-2	5,673	-0.04%
2021/01/05	7	87.96	5	88.68	89.40	2	5,501	0.04%
2021/01/04	10	84.73	1	84.10	84.00	9	5,132	0.18%
2020/12/31	2	87.70	4	88.63	86.00	-2	5,046	-0.04%
2020/12/30	13	88.76	12	89.43	88.10	1	4,932	0.02%
2020/12/29	2	86.80	14	89.94	90.20	-12	4,520	-0.27%
2020/12/28	0	0.00	7	80.80	82.00	-7	4,111	-0.17%
2020/12/25	3	81.20	1	81.20	81.00	2	4,073	0.05%
2020/12/24	1	80.90	20	81.30	80.90	-19	4,008	-0.47%
2020/12/23	0	0.00	3	75.60	76.20	-3	3,681	-0.08%
2020/12/22	0	0.00	24	75.11	75.00	-24	3,685	-0.65%
2020/12/21	0	0.00	2	75.35	75.00	-2	3,674	-0.05%
2020/12/18	0	0.00	1	76.20	76.20	-1	3,650	-0.03%
2020/12/16	0	0.00	15	77.63	77.70	-15	3,603	-0.42%
2020/12/15	0	0.00	5	76.00	76.00	-5	3,575	-0.14%
2020/12/14	0	0.00	6	77.58	78.00	-6	3,537	-0.17%
2020/12/11	1	78.90	0	0.00	76.40	1	3,480	0.03%
2020/12/10	0	0.00	3	80.03	77.70	-3	3,431	-0.09%
2020/12/09	44	79.15	9	78.79	79.30	35	3,345	1.05%
2020/12/08	0	0.00	5	75.80	76.20	-5	3,147	-0.16%
2020/12/07	0	0.00	11	76.22	75.50	-11	3,138	-0.35%
2020/12/02	0	0.00	1	77.60	76.10	-1	3,062	-0.03%
2020/12/01	15	77.60	3	77.87	77.60	12	3,039	0.39%
2020/11/30	0	0.00	20	77.20	76.50	-20	2,949	-0.68%
2020/11/27	1	77.20	1	77.10	77.20	0	2,897	0.00%
2020/11/26	4	77.35	4	77.35	77.10	0	2,860	0.00%
2020/11/25	53	78.57	35	77.32	77.50	18	2,816	0.64%
2020/11/24	31	76.08	32	76.10	76.50	-1	2,548	-0.04%
2020/11/23	0	0.00	9	72.91	73.50	-9	2,380	-0.38%
2020/11/20	18	73.77	11	73.25	72.80	7	2,343	0.30%
2020/11/19	4	71.05	0	0.00	71.20	4	2,203	0.18%
2020/11/18	3	70.20	18	71.36	70.20	-15	2,194	-0.68%
2020/11/17	1	70.40	0	0.00	69.30	1	2,200	0.05%
2020/11/16	1	71.10	1	69.90	69.90	0	2,271	0.00%
2020/11/12	0	0.00	3	71.10	70.60	-3	2,294	-0.13%
2020/11/11	2	72.55	2	72.60	72.50	0	2,244	0.00%
2020/11/10	15	71.16	3	71.83	71.00	12	2,192	0.55%
2020/11/06	8	70.61	0	0.00	70.50	8	2,155	0.37%
2020/11/05	0	0.00	1	70.80	71.00	-1	2,161	-0.05%
2020/11/04	6	71.90	0	0.00	71.00	6	2,163	0.28%
2020/11/03	3	72.30	8	72.24	71.60	-5	2,127	-0.24%
2020/10/28	1	68.50	2	68.40	68.20	-1	2,072	-0.05%
2020/10/22	1	69.10	0	0.00	68.60	1	2,302	0.04%
2020/10/21	0	0.00	1	69.90	69.90	-1	2,356	-0.04%
2020/10/20	0	0.00	1	70.60	70.40	-1	2,412	-0.04%
2020/10/19	1	70.70	0	0.00	70.10	1	2,451	0.04%
2020/10/16	3	70.03	5	69.86	68.50	-2	2,551	-0.08%
2020/10/15	6	68.62	0	0.00	68.40	6	2,511	0.24%
2020/10/13	0	0.00	2	69.00	68.40	-2	2,615	-0.08%
2020/10/12	2	68.60	2	67.60	67.50	0	2,640	0.00%
2020/10/08	0	0.00	1	68.90	68.60	-1	2,687	-0.04%
2020/10/07	0	0.00	2	68.30	68.20	-2	2,751	-0.07%
2020/10/06	0	0.00	5	68.60	68.20	-5	2,833	-0.18%
2020/09/29	5	67.30	0	0.00	66.30	5	3,128	0.16%
2020/09/28	0	0.00	7	63.50	64.50	-7	3,175	-0.22%
2020/09/23	1	67.30	0	0.00	67.40	1	3,346	0.03%
2020/09/21	0	0.00	2	69.65	69.30	-2	3,507	-0.06%
2020/09/18	0	0.00	30	71.00	70.50	-30	3,540	-0.85%
2020/09/15	20	70.40	0	0.00	70.50	20	3,696	0.54%
2020/09/14	1	69.40	21	69.43	72.00	-20	3,782	-0.53%
2020/09/11	20	68.40	10	69.00	68.40	10	3,782	0.26%
2020/09/09	0	0.00	20	68.00	68.40	-20	3,888	-0.51%
2020/09/08	0	0.00	2	69.30	69.00	-2	3,944	-0.05%
2020/09/04	7	69.03	12	68.67	68.90	-5	4,108	-0.12%
2020/09/03	10	70.10	10	70.60	69.70	0	4,187	0.00%
2020/09/02	2	69.90	1	69.50	69.50	1	4,307	0.02%
2020/08/31	7	70.23	0	0.00	69.40	7	4,585	0.15%
2020/08/28	1	69.40	0	0.00	70.10	1	4,942	0.02%
2020/08/27	16	70.83	5	69.80	70.20	11	5,114	0.22%
2020/08/24	2	66.60	0	0.00	66.90	2	6,090	0.03%
2020/08/21	2	66.80	0	0.00	67.30	2	6,135	0.03%
2020/08/20	9	69.18	17	66.00	66.00	-8	6,227	-0.13%
2020/08/19	13	72.20	0	0.00	72.00	13	6,223	0.21%
2020/08/17	0	0.00	1	75.70	75.60	-1	6,388	-0.02%
2020/08/14	1	74.60	1	75.00	75.00	0	6,440	0.00%
2020/08/13	10	74.60	0	0.00	74.40	10	6,579	0.15%
2020/08/11	11	75.03	0	0.00	73.30	11	6,804	0.16%
2020/08/10	11	74.26	0	0.00	74.00	11	7,125	0.15%
2020/08/07	6	77.98	5	76.90	75.80	1	7,711	0.01%
2020/08/06	1	77.00	1	76.50	75.90	0	7,778	0.00%
2020/08/05	2	76.40	4	77.10	76.70	-2	7,871	-0.03%
2020/08/04	1	73.60	0	0.00	73.60	1	7,894	0.01%
2020/08/03	2	74.40	4	74.60	73.90	-2	7,996	-0.03%
2020/07/31	12	72.97	12	73.50	73.00	0	8,047	0.00%
2020/07/30	10	71.00	10	71.70	72.00	0	8,143	0.00%
2020/07/29	11	71.25	2	71.75	71.20	9	8,500	0.11%
2020/07/28	7	72.74	1	77.10	72.60	6	8,570	0.07%
2020/07/27	13	77.03	23	76.87	78.00	-10	9,219	-0.11%
2020/07/24	10	77.60	0	0.00	77.50	10	9,298	0.11%
2020/07/23	2	80.60	20	82.00	79.10	-18	9,437	-0.19%
2020/07/22	3	80.60	27	79.96	81.00	-24	9,601	-0.25%
2020/07/21	1	77.70	3	78.33	78.00	-2	9,597	-0.02%
2020/07/20	25	75.33	10	76.00	77.00	15	9,780	0.15%
2020/07/17	2	74.05	2	75.05	74.50	0	9,995	0.00%
2020/07/16	1	76.40	1	77.00	76.40	0	10,123	0.00%
2020/07/15	23	77.73	20	78.59	76.30	3	10,365	0.03%
2020/07/14	12	79.42	11	79.95	77.90	1	10,695	0.01%
2020/07/13	8	78.94	16	78.21	78.30	-8	10,999	-0.07%
2020/07/10	18	80.76	2	79.95	78.90	16	11,486	0.14%
2020/07/09	0	0.00	20	80.05	79.50	-20	11,559	-0.17%
2020/07/07	6	80.12	1	78.70	79.10	5	12,027	0.04%
2020/07/06	35	79.34	7	78.37	79.70	28	12,168	0.23%
2020/07/03	2	77.20	2	76.90	76.50	0	12,268	0.00%
2020/07/02	0	0.00	10	76.60	76.30	-10	12,340	-0.08%
2020/07/01	2	76.65	3	76.57	76.30	-1	12,348	-0.01%
2020/06/30	6	75.97	4	77.18	76.20	2	12,353	0.02%
2020/06/29	5	77.50	0	0.00	77.90	5	12,294	0.04%
2020/06/24	17	79.47	1	79.00	79.00	16	12,309	0.13%
2020/06/23	0	0.00	2	79.70	79.90	-2	12,360	-0.02%
2020/06/22	1	79.50	2	79.00	78.60	-1	12,349	-0.01%
2020/06/19	5	80.16	6	80.40	79.00	-1	12,419	-0.01%
2020/06/18	1	79.30	0	0.00	79.50	1	12,402	0.01%
2020/06/17	0	0.00	4	79.30	79.00	-4	12,432	-0.03%
2020/06/16	0	0.00	2	79.20	79.50	-2	12,560	-0.02%
2020/06/15	3	77.90	1	79.80	77.80	2	12,619	0.02%
2020/06/12	1	79.30	2	77.35	79.30	-1	12,718	-0.01%
2020/06/11	8	78.48	1	78.70	78.20	7	12,825	0.05%
2020/06/10	1	82.30	2	81.10	81.40	-1	12,933	-0.01%
2020/06/09	1	81.70	2	82.95	81.30	-1	13,022	-0.01%
2020/06/08	21	82.00	19	82.21	81.10	2	13,070	0.02%
2020/06/05	7	83.11	15	83.31	83.20	-8	13,096	-0.06%
2020/06/04	8	84.91	13	84.65	84.30	-5	13,147	-0.04%
2020/06/03	11	82.59	17	82.50	82.20	-6	12,919	-0.05%
2020/06/02	19	84.90	19	82.46	81.00	0	12,796	0.00%
2020/06/01	18	83.20	28	84.30	85.80	-10	12,510	-0.08%
2020/05/29	2	77.80	5	78.38	78.10	-3	12,048	-0.02%
2020/05/28	5	77.70	6	78.57	77.40	-1	12,165	-0.01%
2020/05/27	4	78.08	5	77.62	77.40	-1	12,369	-0.01%
2020/05/26	1	78.10	2	78.05	76.00	-1	12,467	-0.01%
2020/05/25	2	75.25	2	76.10	77.20	0	12,610	0.00%
2020/05/22	3	76.23	5	76.08	75.90	-2	12,895	-0.02%
2020/05/21	1	78.80	2	78.35	78.30	-1	12,940	-0.01%
2020/05/20	13	78.65	9	79.09	78.10	4	13,072	0.03%
2020/05/19	4	77.88	3	78.90	77.90	1	13,057	0.01%
2020/05/18	5	79.66	8	78.25	77.60	-3	13,131	-0.02%
2020/05/15	18	81.69	11	81.07	81.40	7	13,298	0.05%
2020/05/14	27	80.18	40	80.59	79.30	-13	13,215	-0.10%
2020/05/13	11	76.75	17	76.01	76.70	-6	13,008	-0.05%
2020/05/12	16	77.59	2	77.20	77.30	14	13,038	0.11%
2020/05/11	7	78.29	15	79.17	76.50	-8	13,107	-0.06%
2020/05/08	10	78.51	0	0.00	78.90	10	13,401	0.07%
2020/05/07	2	80.50	6	79.38	80.00	-4	13,601	-0.03%
2020/05/06	17	79.93	6	79.63	79.50	11	13,764	0.08%
2020/05/05	20	81.67	16	82.95	80.10	4	14,011	0.03%
2020/05/04	4.5	77.79	4	78.80	79.10	0.5	14,227	0.00%
2020/04/30	41	82.91	43	82.81	80.50	-2	14,456	-0.01%
2020/04/29	4	77.60	1	79.00	79.00	3	13,885	0.02%
2020/04/28	17	78.39	1	77.00	77.70	16	13,932	0.11%
2020/04/27	5	79.24	5	79.20	78.20	0	13,895	0.00%
2020/04/24	0	0.00	1	77.30	77.40	-1	13,810	-0.01%
2020/04/23	5	79.20	4	77.65	77.30	1	13,978	0.01%
2020/04/22	4	78.65	8	78.34	78.90	-4	14,162	-0.03%
2020/04/21	8	76.96	2	77.65	76.00	6	14,053	0.04%
2020/04/20	24	77.36	29	78.29	78.40	-5	14,224	-0.04%
2020/04/17	20	77.09	13.8	78.95	77.30	6.3	14,094	0.04%
2020/04/16	26	77.04	33	77.82	78.50	-7	13,972	-0.05%
2020/04/15	37	76.67	21	76.51	75.70	16	13,892	0.12%
2020/04/14	14	71.54	15	71.90	73.50	-1	13,670	-0.01%
2020/04/13	6	69.65	2	68.70	69.00	4	13,684	0.03%
2020/04/10	26	70.09	34	70.64	71.10	-8	14,070	-0.06%
2020/04/09	12	68.18	10	67.42	66.30	2	14,084	0.01%
2020/04/08	7	63.97	1	63.80	65.60	6	13,887	0.04%
2020/04/07	4	57.05	3	58.00	59.70	1	13,792	0.01%
2020/04/06	0	0.00	1	53.80	54.30	-1	13,970	-0.01%
2020/03/31	1	52.30	0	0.00	51.60	1	14,059	0.01%
2020/03/30	4	50.60	0	0.00	52.60	4	14,123	0.03%
2020/03/27	3	55.17	3	52.80	52.60	0	14,310	0.00%
2020/03/26	0	0.00	2	52.85	54.20	-2	14,259	-0.01%
2020/03/25	1.3	54.00	1	53.90	53.60	0.3	14,437	0.00%
2020/03/24	6	50.21	5	50.56	50.90	1	14,340	0.01%
2020/03/23	6	47.53	5	47.29	47.00	1	14,269	0.01%
2020/03/20	4	50.15	17	49.70	50.20	-13	14,213	-0.09%
2020/03/19	4	48.28	0	0.00	46.35	4	14,042	0.03%
2020/03/18	21	54.82	19	51.33	51.50	2	13,945	0.01%
2020/03/17	5	54.34	3	54.67	54.20	2	13,825	0.01%
2020/03/16	2	59.10	9	58.74	53.50	-7	13,703	-0.05%
2020/03/13	5	57.10	9	57.79	58.40	-4	13,525	-0.03%
2020/03/12	4	64.85	5	64.74	63.00	-1	13,417	-0.01%
2020/03/11	12	70.33	7.8	69.99	68.80	4.3	13,442	0.03%
2020/03/10	17	70.38	4	70.40	71.30	13	13,725	0.09%
2020/03/09	3	71.47	1	68.50	68.50	2	13,792	0.01%
2020/03/06	0	0.00	7	74.46	74.30	-7	13,699	-0.05%
2020/03/05	6	76.23	9	75.14	75.80	-3	13,640	-0.02%
2020/03/04	3	74.20	1	75.80	75.00	2	13,544	0.01%
2020/03/03	3	78.40	5	77.40	76.50	-2	13,423	-0.01%
2020/03/02	13	75.89	6	75.75	76.60	7	13,252	0.05%
2020/02/27	5	75.50	3	73.23	72.40	2	12,995	0.02%
2020/02/26	9	78.10	16	78.01	76.80	-7	12,770	-0.05%
2020/02/25	12	81.03	7	80.83	79.50	5	12,541	0.04%
2020/02/24	5	79.86	3	77.80	80.70	2	12,141	0.02%
2020/02/21	6	79.55	2	79.00	78.40	4	11,982	0.03%
2020/02/20	16	78.96	13	78.78	78.00	3	11,771	0.03%
2020/02/19	3	78.63	7	77.67	78.90	-4	11,627	-0.03%
2020/02/18	28	79.76	29	78.78	77.70	-1	11,434	-0.01%
2020/02/17	13	78.52	22	78.23	77.60	-9	11,102	-0.08%
2020/02/14	7	76.40	7	77.23	77.90	0	10,866	0.00%
2020/02/13	7.3	76.10	13	75.05	73.80	-5.8	10,476	-0.05%
2020/02/12	3	75.47	1	74.30	75.40	2	10,345	0.02%
2020/02/11	12	77.98	13	76.82	75.40	-1	10,135	-0.01%
2020/02/10	9	74.41	6	75.97	75.50	3	9,728	0.03%
2020/02/07	4	75.38	11	75.47	74.30	-7	9,426	-0.07%
2020/02/06	9	75.79	3	75.53	76.20	6	9,181	0.07%
2020/02/05	31	73.76	27	73.84	72.40	4	8,795	0.05%
2020/02/04	12	68.02	8	68.54	71.20	4	8,214	0.05%
2020/02/03	16	62.23	17	62.39	64.80	-1	7,846	-0.01%
2020/01/31	3	63.17	2	63.55	63.30	1	7,660	0.01%
2020/01/30	6	63.08	7	62.69	61.70	-1	7,472	-0.01%
2020/01/20	7	68.60	1	68.40	68.50	6	7,303	0.08%
2020/01/17	5	68.38	5	68.58	68.40	0	7,163	0.00%
2020/01/16	14	67.14	10	67.06	67.40	4	6,857	0.06%
2020/01/15	3	63.77	8	63.69	63.50	-5	6,441	-0.08%
2020/01/14	8	64.15	12	63.93	64.90	-4	6,289	-0.06%
2020/01/13	14	60.56	5	60.58	60.50	9	5,946	0.15%
2020/01/10	12	63.51	8	63.59	61.00	4	5,829	0.07%
2020/01/09	3	62.37	10	61.77	62.90	-7	5,595	-0.13%
2020/01/08	22	57.80	25	58.40	59.90	-3	5,344	-0.06%
2020/01/07	17	59.38	25	59.75	57.80	-8	5,034	-0.16%
2020/01/06	20	60.82	29.8	61.92	64.00	-9.8	4,747	-0.21%
2020/01/03	25	57.74	37	58.39	58.80	-12	4,167	-0.29%
2020/01/02	10	53.25	7	52.73	53.50	3	3,924	0.08%
2019/12/31	5	53.22	12	53.80	53.00	-7	3,923	-0.18%
2019/12/30	12	53.03	10	52.16	54.00	2	3,815	0.05%
2019/12/27	1	50.30	1	50.10	50.30	0	3,539	0.00%
2019/12/26	9	50.42	5	50.52	49.35	4	3,494	0.11%
2019/12/25	7	49.94	7	50.40	50.40	0	3,392	0.00%
2019/12/24	4	49.78	14	49.66	49.70	-10	3,290	-0.30%
2019/12/20	5	48.88	4	49.40	48.55	1	3,215	0.03%
2019/12/12	0	0.00	3	48.10	47.15	-3	3,075	-0.10%
2019/12/11	5	48.55	0	0.00	48.40	5	3,198	0.16%
2019/12/10	0	0.00	7	48.22	48.00	-7	3,201	-0.22%
2019/12/06	9	49.30	3.3	48.69	48.75	5.8	3,717	0.15%
2019/12/05	20	50.12	23	49.05	47.80	-3	3,849	-0.08%
2019/12/04	25	47.81	18	48.23	49.60	7	3,425	0.20%
2019/11/28	2	42.73	1	43.15	42.40	1	3,121	0.03%
2019/11/22	0	0.00	1	41.10	41.25	-1	3,154	-0.03%
2019/11/21	6	41.28	0	0.00	41.15	6	3,171	0.19%
2019/11/14	0	0.00	1	40.75	40.50	-1	3,279	-0.03%
2019/11/13	1	40.30	2	40.90	40.30	-1	3,323	-0.03%
2019/11/11	2	39.25	0	0.00	37.80	2	3,420	0.06%
2019/11/07	0	0.00	1	40.00	39.90	-1	3,466	-0.03%
2019/11/06	5	41.72	0	0.00	40.85	5	3,498	0.14%
2019/11/04	0	0.00	2	40.10	40.10	-2	3,570	-0.06%
2019/11/01	2	39.58	1.5	39.70	39.70	0.5	3,576	0.01%
2019/10/29	0	0.00	1	42.30	41.75	-1	3,617	-0.03%
2019/10/25	0	0.00	1	43.40	43.10	-1	3,654	-0.03%
2019/10/24	1	44.05	1	43.70	43.70	0	3,675	0.00%
2019/10/22	5	43.75	5	44.15	44.00	0	3,686	0.00%
2019/10/18	0	0.00	3	44.60	44.60	-3	3,663	-0.08%
2019/10/17	1	43.40	1	43.30	43.10	0	3,630	0.00%
2019/10/16	3	43.98	3	43.42	42.75	0	3,601	0.00%
2019/10/15	2	45.45	0	0.00	45.05	2	3,560	0.06%
2019/10/14	1	45.00	1	46.80	45.00	0	3,521	0.00%
2019/10/09	1	47.50	1	47.55	46.70	0	3,502	0.00%
2019/10/08	3.3	49.05	0	0.00	46.90	3.3	3,512	0.09%
2019/10/07	4	48.10	1	47.80	48.80	3	3,397	0.09%
2019/09/25	1	35.40	0	0.00	35.80	1	3,339	0.03%
2019/09/23	0	0.00	1	37.15	37.15	-1	3,304	-0.03%
2019/09/18	3	38.72	0	0.00	38.25	3	3,253	0.09%
2019/09/17	4	40.10	3	38.90	38.90	1	3,216	0.03%
2019/09/10	0	0.00	2	36.85	37.35	-2	3,051	-0.07%
2019/09/05	3	38.95	3	39.03	38.15	0	2,919	0.00%
2019/09/04	3	37.80	7	37.21	37.85	-4	2,752	-0.15%
2019/09/03	2	37.53	1	37.30	37.45	1	2,680	0.04%
2019/09/02	11	37.69	5	38.19	38.55	6	2,557	0.23%
2019/08/30	5	36.11	5	35.87	36.15	0	2,079	0.00%
2019/08/20	0	0.00	1	33.20	33.00	-1	1,641	-0.06%
2019/08/16	0	0.00	6	32.60	32.60	-6	1,610	-0.37%
2019/08/12	10	33.45	11	33.14	33.15	-1	1,571	-0.06%
2019/08/05	0	0.00	1	34.40	34.40	-1	1,472	-0.07%
2019/08/02	2	37.78	5	37.52	37.00	-3	1,408	-0.21%
2019/08/01	1	39.35	1	39.95	39.50	0	1,373	0.00%
2019/07/31	1	40.10	0	0.00	40.20	1	1,367	0.07%
2019/07/30	2	41.58	6	41.70	40.85	-4	1,333	-0.30%
2019/07/23	6	40.40	1	40.50	40.50	5	1,240	0.40%
2019/07/19	5	41.15	10	40.60	40.60	-5	1,230	-0.41%
2019/07/18	19	42.51	4	41.25	41.25	15	1,226	1.22%
2019/07/17	1	43.45	0	0.00	42.65	1	1,250	0.08%
2019/07/16	1	44.30	1	44.50	43.70	0	1,239	0.00%
2019/07/15	1	45.00	2	44.23	44.40	-1	1,251	-0.08%
2019/07/12	0	0.00	2	44.95	45.00	-2	1,305	-0.15%
2019/07/05	2	46.80	0	0.00	46.60	2	1,538	0.13%
2019/07/04	2	47.85	0	0.00	47.25	2	1,570	0.13%
2019/07/03	1	46.10	0	0.00	46.00	1	1,650	0.06%
2019/07/02	0	0.00	2	46.65	46.80	-2	1,667	-0.12%
2019/07/01	0	0.00	1	46.35	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	2	47.10	0	0.00	47.00	2	1,886	0.11%
2019/06/21	1	47.60	0	0.00	48.50	1	1,964	0.05%
2019/06/20	1	48.25	21	47.74	48.20	-20	2,020	-0.99%
2019/06/18	22	46.31	16	47.06	45.25	6	2,231	0.27%
2019/06/17	2	46.15	12	46.13	46.05	-10	2,245	-0.45%
2019/06/14	10	45.70	10	45.62	45.60	0	2,298	0.00%
2019/06/13	1	44.85	1	45.25	45.25	0	2,323	0.00%
2019/06/12	11	45.42	5	45.95	45.15	6	2,375	0.25%
2019/06/11	1	45.45	0	0.00	45.50	1	2,387	0.04%
2019/06/10	0	0.00	2	43.65	44.70	-2	2,389	-0.08%
2019/06/06	16	43.31	0	0.00	42.55	16	2,403	0.67%
2019/05/30	1	44.20	0	0.00	44.30	1	2,526	0.04%
2019/05/28	0	0.00	2	43.65	43.60	-2	2,631	-0.08%
2019/05/27	7	43.84	0	0.00	43.30	7	2,669	0.26%
2019/05/24	3	44.85	3	44.68	44.05	0	2,687	0.00%
2019/05/23	4	44.10	1	44.15	44.25	3	2,734	0.11%
2019/05/22	2	46.40	0	0.00	45.70	2	2,786	0.07%
2019/05/21	0	0.00	4	46.10	46.30	-4	2,848	-0.14%
2019/05/15	0	0.00	1	46.90	47.60	-1	3,190	-0.03%
2019/05/14	1	46.10	0	0.00	46.70	1	3,393	0.03%
2019/05/13	1	46.10	0	0.00	44.75	1	3,457	0.03%
2019/05/10	1	48.20	0	0.00	47.80	1	3,440	0.03%
2019/05/09	0	0.00	2	48.70	48.20	-2	3,436	-0.06%
2019/05/08	1	49.30	0	0.00	49.45	1	3,424	0.03%
2019/05/07	1	50.90	1	50.50	50.50	0	3,447	0.00%
2019/04/29	0	0.00	1	51.10	51.10	-1	3,520	-0.03%
2019/04/26	5	54.20	0	0.00	53.70	5	3,502	0.14%
2019/04/25	3	54.63	0	0.00	54.30	3	3,529	0.08%
2019/04/24	1	56.00	0	0.00	55.70	1	3,526	0.03%
2019/04/23	2	57.55	1	57.10	56.90	1	3,542	0.03%
2019/04/19	1	57.80	2	57.25	57.50	-1	3,557	-0.03%
2019/04/18	3	58.73	2	57.60	56.80	1	3,591	0.03%
2019/04/17	3	58.93	3	59.10	58.40	0	3,683	0.00%
2019/04/16	1	57.50	1	57.60	57.60	0	3,608	0.00%
2019/04/12	0	0.00	6	57.60	56.90	-6	3,662	-0.16%
2019/04/11	10	59.98	9	58.51	57.70	1	3,678	0.03%
2019/04/10	1	58.60	2	58.20	58.50	-1	3,618	-0.03%
2019/04/09	1	58.90	1	58.60	58.10	0	3,600	0.00%
2019/04/03	0	0.00	3	56.77	57.00	-3	3,540	-0.08%
2019/04/02	1	56.20	0	0.00	56.20	1	3,538	0.03%
2019/04/01	0	0.00	1	58.10	56.60	-1	3,536	-0.03%
2019/03/29	9	59.97	9	59.03	57.70	0	3,503	0.00%
2019/03/27	0	0.00	1	55.90	57.00	-1	3,443	-0.03%
2019/03/25	1	56.20	1	57.00	55.80	0	3,464	0.00%
2019/03/22	12	58.30	12	58.26	58.10	0	3,431	0.00%
2019/03/21	0	0.00	1	54.90	55.00	-1	3,247	-0.03%
2019/03/20	0	0.00	1	55.60	54.80	-1	3,327	-0.03%
2019/03/19	0	0.00	2	54.20	54.80	-2	3,399	-0.06%
2019/03/18	0	0.00	1	53.60	53.30	-1	3,393	-0.03%
2019/03/11	0	0.00	2	52.10	52.50	-2	4,041	-0.05%
2019/03/07	1	51.00	0	0.00	51.40	1	4,166	0.02%
2019/03/06	2	53.30	1	53.50	52.40	1	4,376	0.02%
2019/03/04	0	0.00	2	52.80	52.80	-2	4,580	-0.04%
2019/02/27	7	53.00	3	52.30	52.60	4	4,591	0.09%
2019/02/22	1	57.50	2	57.00	55.60	-1	4,717	-0.02%
2019/02/21	6	55.87	1	55.10	56.40	5	4,747	0.11%
2019/02/20	7	57.90	8	57.01	56.50	-1	4,785	-0.02%
2019/02/19	2	56.55	1	56.50	56.80	1	4,923	0.02%
2019/02/18	7	58.07	7	57.89	57.20	0	4,912	0.00%
2019/02/15	5	56.20	5	56.60	55.80	0	4,835	0.00%
2019/02/14	5	58.94	2	58.15	58.10	3	4,841	0.06%
2019/02/13	10	57.01	7	57.76	59.80	3	4,812	0.06%
2019/02/12	7	53.94	7	54.06	54.40	0	4,667	0.00%
2019/01/29	1	51.60	0	0.00	51.70	1	4,972	0.02%
2019/01/28	1	52.70	30	52.45	52.50	-29	5,122	-0.57%
2019/01/25	31	51.99	5	52.36	52.00	26	5,402	0.48%
2019/01/24	1	51.30	0	0.00	51.10	1	5,534	0.02%
2019/01/23	1	51.10	1	51.10	51.60	0	5,643	0.00%
2019/01/22	1	50.80	5	52.00	51.00	-4	5,724	-0.07%
2019/01/21	0	0.00	22	52.24	51.60	-22	5,781	-0.38%
2019/01/18	23	51.31	0	0.00	51.60	23	5,860	0.39%
2019/01/17	0	0.00	1	51.80	50.90	-1	5,940	-0.02%
2019/01/16	51	51.30	51	51.20	51.50	0	5,994	0.00%
2019/01/15	0	0.00	25	50.81	50.90	-25	6,061	-0.41%
2019/01/14	25	50.03	1	50.10	49.80	24	6,085	0.39%
2019/01/11	1	51.70	12	51.87	50.70	-11	6,151	-0.18%
2019/01/10	14	51.02	2	51.05	50.80	12	6,178	0.19%
2019/01/09	5	52.10	20	51.71	51.80	-15	6,290	-0.24%
2019/01/08	4	49.10	0	0.00	49.55	4	6,309	0.06%
2019/01/07	6	49.32	1	50.00	49.20	5	6,421	0.08%
2019/01/04	22	45.77	31	47.40	48.25	-9	6,580	-0.14%
2019/01/03	10	48.51	6	48.28	47.70	4	6,578	0.06%
2019/01/02	1	50.00	1	50.00	49.75	0	6,689	0.00%
2018/12/28	3	51.33	1	51.30	50.90	2	6,866	0.03%
2018/12/27	0	0.00	14	51.81	50.70	-14	7,028	-0.20%
2018/12/26	24	51.78	10	50.20	49.45	14	7,125	0.20%
2018/12/25	1	51.00	0	0.00	51.40	1	7,189	0.01%
2018/12/21	4	50.48	1	52.80	53.30	3	7,426	0.04%
2018/12/18	1	53.70	0	0.00	52.60	1	7,636	0.01%
2018/12/14	2	54.30	1	54.90	54.80	1	7,959	0.01%
2018/12/13	5	55.00	0	0.00	55.80	5	8,155	0.06%
2018/12/12	0	0.00	5	57.80	57.90	-5	8,185	-0.06%
2018/12/11	5	54.30	2	54.45	54.30	3	8,208	0.04%
2018/12/10	2	52.95	0	0.00	53.60	2	8,326	0.02%
2018/12/07	1	57.60	1	58.70	57.90	0	8,443	0.00%
2018/12/06	7	58.56	3	58.90	56.70	4	8,542	0.05%
2018/12/05	2	60.90	0	0.00	62.80	2	8,456	0.02%
2018/12/04	9	63.86	8	64.44	62.90	1	8,489	0.01%
2018/11/30	0	0.00	2	56.00	55.90	-2	8,382	-0.02%
2018/11/29	20	58.06	8	58.09	55.20	12	8,375	0.14%
2018/11/28	37	55.72	10	57.46	57.00	27	8,290	0.33%
2018/11/27	0	0.00	4	52.90	53.50	-4	8,241	-0.05%
2018/11/26	2	52.40	3	51.90	51.80	-1	8,322	-0.01%
2018/11/23	1	50.60	1	51.90	50.80	0	8,561	0.00%
2018/11/22	5	53.70	2	52.80	51.00	3	8,652	0.03%
2018/11/21	4	52.63	1	52.50	53.20	3	8,697	0.03%
2018/11/19	1	53.20	11	52.53	52.50	-10	8,847	-0.11%
2018/11/16	3	51.70	4	52.28	50.80	-1	8,893	-0.01%
2018/11/15	1	49.65	1	49.70	49.85	0	8,787	0.00%
2018/11/13	1	45.70	1	46.90	49.30	0	8,920	0.00%
2018/11/12	3	48.30	2	47.80	48.20	1	9,125	0.01%
2018/11/09	1	50.40	2	50.50	50.90	-1	9,314	-0.01%
2018/11/08	3	50.47	4	52.70	49.50	-1	9,545	-0.01%
2018/11/07	9	49.43	9	49.52	50.60	0	9,471	0.00%
2018/11/06	7	48.67	5	49.12	47.10	2	9,415	0.02%
2018/11/05	5	51.94	3	51.97	51.00	2	9,376	0.02%
2018/11/02	7	52.17	6	52.47	52.80	1	9,289	0.01%
2018/11/01	1	47.15	2	47.45	49.50	-1	9,016	-0.01%
2018/10/31	2	44.85	5	44.60	45.00	-3	8,874	-0.03%
2018/10/30	4	42.03	4	41.85	41.85	0	8,782	0.00%
2018/10/26	0	0.00	1	44.10	43.20	-1	8,751	-0.01%
2018/10/25	6	43.41	3	44.20	42.60	3	8,670	0.03%
2018/10/24	5	48.45	5	48.42	46.55	0	8,806	0.00%
2018/10/23	2	49.45	0	0.00	48.30	2	8,802	0.02%
2018/10/19	1	51.10	12	51.08	51.50	-11	9,314	-0.12%
2018/10/18	2	52.70	2	53.10	53.40	0	9,326	0.00%
2018/10/17	15	56.37	1	55.30	52.90	14	9,392	0.15%
2018/10/16	4	54.85	3	54.77	54.80	1	9,491	0.01%
2018/10/15	5	51.88	2	52.40	52.70	3	9,571	0.03%
2018/10/12	6	50.08	9	50.24	50.60	-3	9,774	-0.03%
2018/10/11	4	49.34	3	49.38	48.90	1	9,842	0.01%
2018/10/09	6	55.43	5	55.60	54.30	1	9,977	0.01%
2018/10/08	6	53.90	7	54.23	54.60	-1	9,968	-0.01%
2018/10/05	7	58.87	17	55.81	55.80	-10	10,048	-0.10%
2018/10/04	5	61.60	7	61.70	60.70	-2	10,168	-0.02%
2018/10/03	1	66.00	1	66.10	62.30	0	10,254	0.00%
2018/10/02	2	66.70	4	67.65	66.30	-2	10,520	-0.02%
2018/10/01	1	67.20	1	67.30	66.90	0	10,774	0.00%
2018/09/28	5	67.06	2	67.55	66.80	3	11,083	0.03%
2018/09/27	4	68.25	4	69.25	67.20	0	11,480	0.00%
2018/09/26	9	71.24	9	71.34	69.90	0	11,749	0.00%
2018/09/25	6	70.58	7.1	71.46	71.80	-1.1	11,966	-0.01%
2018/09/21	16	70.73	18	70.84	71.10	-2	12,254	-0.02%
2018/09/20	6	69.05	4	69.20	68.80	2	12,359	0.02%
2018/09/19	7	69.39	4	71.13	67.70	3	12,339	0.02%
2018/09/18	7	68.97	5	69.22	67.70	2	12,441	0.02%
2018/09/17	1	71.20	2	72.95	72.10	-1	12,566	-0.01%
2018/09/14	4	70.23	8	69.44	71.40	-4	12,681	-0.03%
2018/09/13	10	69.23	4	69.18	66.80	6	12,811	0.05%
2018/09/12	7	69.29	9	69.81	70.50	-2	12,921	-0.02%
2018/09/11	5	69.42	6	70.02	68.50	-1	13,251	-0.01%
2018/09/10	3	67.20	10	68.05	68.30	-7	13,513	-0.05%
2018/09/07	22	70.46	15	70.66	67.40	7	13,846	0.05%
2018/09/06	8	73.45	10	73.55	73.00	-2	14,026	-0.01%
2018/09/05	5	73.98	4	74.63	72.80	1	14,318	0.01%
2018/09/04	5	73.62	8	74.14	74.50	-3	14,822	-0.02%
2018/09/03	11	75.00	8	72.71	73.20	3	15,044	0.02%
2018/08/31	7	79.19	20	79.81	78.70	-13	15,186	-0.09%
2018/08/30	7	79.96	8	81.29	80.00	-1	15,630	-0.01%
2018/08/29	19	78.55	9	78.91	78.90	10	15,641	0.06%
2018/08/28	10	79.32	15	80.07	78.40	-5	15,690	-0.03%
2018/08/27	19	78.65	7	77.59	79.40	12	15,751	0.08%
2018/08/24	15	73.77	19	73.34	72.90	-4	15,788	-0.03%
2018/08/23	11	73.49	4	73.70	72.50	7	16,046	0.04%
2018/08/22	13	76.82	24	76.20	76.30	-11	16,194	-0.07%
2018/08/21	3	76.77	2	76.30	76.00	1	16,247	0.01%
2018/08/20	14	76.79	14	76.91	77.00	0	16,290	0.00%
2018/08/17	16	78.81	23	76.67	75.40	-7	16,316	-0.04%
2018/08/16	50	80.19	39	80.11	79.80	11	16,205	0.07%
2018/08/15	19	76.51	37	77.99	76.40	-18	16,074	-0.11%
2018/08/14	1	70.00	0	0.00	75.50	1	15,987	0.01%
2018/08/13	4	70.23	1	69.30	69.30	3	16,020	0.02%
2018/08/10	6	81.42	1	82.50	77.00	5	16,050	0.03%
2018/08/09	4	84.00	0	0.00	83.00	4	16,081	0.02%
2018/08/08	5	94.10	1	86.00	86.00	4	16,101	0.02%
2018/08/07	5	90.26	0	0.00	93.40	5	16,964	0.03%
2018/08/06	4	91.28	1	88.80	88.80	3	17,229	0.02%
2018/08/03	0	0.00	1	84.00	89.70	-1	18,012	-0.01%
2018/08/02	2	89.85	2	87.90	88.00	0	18,431	0.00%
2018/08/01	1	99.90	1	96.10	96.80	0	18,863	0.00%
2018/07/31	27	98.24	21	98.87	99.10	6	19,372	0.03%
2018/07/30	8	97.73	7	98.20	94.10	1	19,404	0.01%
2018/07/27	23	105.74	34	103.50	104.50	-11	19,475	-0.06%
2018/07/26	32	95.61	45	98.12	100.50	-13	19,293	-0.07%
2018/07/25	14	91.84	18	91.13	91.50	-4	19,081	-0.02%
2018/07/24	19	90.11	8	90.04	91.70	11	19,179	0.06%
2018/07/23	18	88.55	22	89.22	89.40	-4	19,232	-0.02%
2018/07/20	13	93.57	6	88.50	87.10	7	19,168	0.04%
2018/07/19	18	95.93	3	95.50	96.70	15	19,136	0.08%
2018/07/18	5	101.40	0	0.00	93.60	5	19,145	0.03%
2018/07/17	0	0.00	1	109.00	104.00	-1	19,337	-0.01%
2018/07/16	2	109.75	1	109.50	109.00	1	19,683	0.01%
2018/07/13	3	114.00	3	112.17	109.00	0	19,885	0.00%
2018/07/12	24	109.48	25	110.10	113.50	-1	19,862	-0.01%
2018/07/11	11	106.41	15	106.80	107.00	-4	19,795	-0.02%
2018/07/10	7	105.57	7	109.07	111.50	0	19,978	0.00%
2018/07/09	12	107.71	11	109.50	105.00	1	19,874	0.01%
2018/07/06	7	110.14	4	109.75	109.50	3	19,736	0.02%
2018/07/05	28	106.95	24	112.31	114.00	4	19,530	0.02%
2018/07/04	16	107.84	23	106.87	104.50	-7	19,238	-0.04%
2018/07/03	73	125.01	87	123.86	113.50	-14	19,048	-0.07%
2018/07/02	26	120.65	15	121.30	124.00	11	18,863	0.06%
2018/06/29	13	124.77	59	127.70	119.50	-46	18,504	-0.25%
2018/06/28	25	127.10	23	126.98	126.50	2	18,229	0.01%
2018/06/27	52	132.37	55	133.18	127.00	-3	18,059	-0.02%
2018/06/26	72	127.56	24	125.81	131.50	48	17,690	0.27%
2018/06/25	2	132.00	4	130.63	127.00	-2	17,433	-0.01%
2018/06/22	2	126.75	4	127.50	127.00	-2	17,195	-0.01%
2018/06/21	17	135.88	16	135.22	128.50	1	16,917	0.01%
2018/06/20	52	132.82	45	133.80	133.00	7	16,606	0.04%
2018/06/19	18	148.67	34	145.32	141.00	-16	16,151	-0.10%
2018/06/15	28	141.91	21	144.33	145.00	7	15,795	0.04%
2018/06/14	30	137.95	31	137.58	138.50	-1	15,353	-0.01%
2018/06/13	72	134.71	77	132.81	135.00	-5	14,976	-0.03%
2018/06/12	68	146.35	82	146.33	140.50	-14	14,599	-0.10%
2018/06/11	20	134.83	29	135.03	142.00	-9	14,019	-0.06%
2018/06/08	51	128.29	43	130.38	129.50	8	13,662	0.06%
2018/06/07	86	127.77	104	125.60	130.50	-18	13,354	-0.13%	大賣/
2018/06/06	11	116.23	5	118.30	119.00	6	12,785	0.05%
2018/06/05	8	108.00	7	107.71	108.50	1	12,509	0.01%
2018/06/04	12	113.75	4	114.88	114.00	8	12,332	0.06%
2018/06/01	33	105.30	12	105.38	108.00	21	12,138	0.17%
2018/05/31	19	111.24	17.2	116.94	106.00	1.8	11,972	0.01%
2018/05/30	11	113.64	27	113.57	115.50	-16	11,704	-0.14%
2018/05/29	3	108.33	2	108.25	117.00	1	11,578	0.01%
2018/05/28	2	102.25	2	103.50	106.50	0	11,519	0.00%
2018/05/25	4	90.98	10	97.66	97.00	-6	11,383	-0.05%
2018/05/24	14	87.71	5	88.34	90.00	9	11,220	0.08%
2018/05/23	7	83.31	6.7	84.68	85.70	0.3	11,094	0.00%
2018/05/22	24	85.71	8	86.34	86.10	16	10,936	0.15%
2018/05/21	1	77.80	9	82.20	82.50	-8	10,719	-0.07%
2018/05/18	6	73.68	10	74.89	75.00	-4	10,616	-0.04%
2018/05/17	4	71.60	9	74.31	71.60	-5	10,536	-0.05%
2018/05/16	6	80.45	1	80.00	79.50	5	10,438	0.05%
2018/05/15	132	84.70	141	83.64	83.90	-9	10,353	-0.09%	大買/大賣/
2018/05/14	31	78.10	27	80.67	80.90	4	9,472	0.04%
2018/05/11	100	79.21	106	77.10	73.60	-6	9,173	-0.07%	大賣/
2018/05/10	82	73.84	65	74.18	76.60	17	8,387	0.20%
2018/05/09	28	66.44	31	66.56	69.70	-3	7,919	-0.04%
2018/05/08	28	63.02	26	63.02	63.40	2	7,421	0.03%
2018/05/07	9	60.56	7	60.63	61.70	2	6,876	0.03%
2018/05/04	24	55.80	24	55.50	56.10	0	6,616	0.00%
2018/05/03	4	54.65	3	54.80	54.70	1	6,488	0.02%
2018/05/02	46	54.68	45	54.99	54.90	1	6,406	0.02%
2018/04/30	15	52.87	16	53.53	53.70	-1	6,258	-0.02%
2018/04/27	11	53.65	13	54.85	56.20	-2	6,100	-0.03%
2018/04/26	21	55.40	13	55.32	51.10	8	5,970	0.13%
2018/04/25	11	55.34	13	55.70	56.60	-2	5,779	-0.03%
2018/04/24	39	58.98	29	58.20	55.10	10	5,577	0.18%
2018/04/23	17	60.54	10	60.20	61.20	7	5,251	0.13%
2018/04/20	6	56.18	3	55.37	57.40	3	4,819	0.06%
2018/04/19	45	53.66	49	53.53	53.70	-4	4,289	-0.09%
2018/04/18	5	47.13	2	48.90	48.85	3	3,961	0.08%
2018/04/17	11	50.90	20	50.69	49.25	-9	3,771	-0.24%
2018/04/16	83	51.39	80	51.76	54.70	3	3,553	0.08%
2018/04/13	7	49.16	15	49.05	50.00	-8	3,176	-0.25%
2018/04/12	13	46.85	7	46.08	46.60	6	2,981	0.20%
2018/04/11	28	43.77	17	43.71	45.40	11	2,832	0.39%
2018/04/10	33	43.81	35	43.35	41.30	-2	2,777	-0.07%
2018/04/09	4	40.98	5	41.20	42.70	-1	2,717	-0.04%
2018/04/03	6	38.08	6	38.31	38.85	0	2,627	0.00%
2018/04/02	8	36.68	8	36.36	35.90	0	2,700	0.00%
2018/03/30	5	34.65	5	35.10	34.50	0	2,816	0.00%
2018/03/29	0	0.00	1	33.35	33.20	-1	2,873	-0.03%
2018/03/27	1	33.00	0	0.00	33.10	1	3,203	0.03%
2018/03/22	2	36.33	3	35.35	34.70	-1	3,176	-0.03%
2018/03/20	1	35.00	0	0.00	34.45	1	3,094	0.03%
2018/03/09	0	0.00	2	33.45	33.70	-2	3,016	-0.07%
2018/03/07	1	33.95	0	0.00	33.60	1	2,981	0.03%
2018/03/06	16	35.91	16	35.84	35.15	0	2,939	0.00%
2018/03/05	25	35.60	25	36.05	36.20	0	2,865	0.00%
2018/03/02	11	35.33	13	35.09	35.30	-2	2,780	-0.07%
2018/03/01	4	34.30	5.7	33.87	34.40	-1.7	2,630	-0.06%
2018/02/27	0	0.00	8	31.95	31.30	-8	2,572	-0.31%
2018/02/26	13	32.80	5	31.80	32.00	8	2,608	0.31%
2018/02/23	4	32.59	0	0.00	32.50	4	2,674	0.15%
2018/02/22	2	31.50	2	31.35	30.90	0	2,638	0.00%
2018/02/12	8	30.25	8	30.89	29.75	0	2,617	0.00%
2018/02/09	8	29.84	8	30.01	30.65	0	2,595	0.00%
2018/02/06	0	0.00	3	29.90	29.75	-3	2,519	-0.12%
2018/02/02	1	34.90	1	34.45	34.05	0	2,499	0.00%
2018/01/23	0	0.00	4	37.35	36.00	-4	2,335	-0.17%
2018/01/22	10	37.26	9	36.99	38.20	1	2,289	0.04%
2018/01/19	0	0.00	3	35.80	36.50	-3	2,212	-0.14%
2018/01/18	4	36.20	0	0.00	35.70	4	2,197	0.18%
2018/01/16	0	0.00	1	35.80	35.75	-1	2,155	-0.05%
2018/01/15	5	37.30	5	37.14	36.05	0	2,139	0.00%
2018/01/12	13	36.57	10	36.93	36.30	3	2,115	0.14%
2018/01/11	17	37.62	17	37.30	36.60	0	2,092	0.00%
2018/01/10	1	36.30	1	35.40	35.65	0	2,016	0.00%
2018/01/08	0	0.00	1	37.00	35.30	-1	1,944	-0.05%
2018/01/05	0	0.00	1	37.60	38.10	-1	1,865	-0.05%
2018/01/04	5	38.60	6	40.10	39.05	-1	1,799	-0.06%
2018/01/03	3	39.33	3	40.13	39.00	0	1,686	0.00%
2018/01/02	4	38.03	4	37.75	37.05	0	1,492	0.00%