中探針 (6217)-群益金鼎-東大券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.75
漲跌
▲0.15
漲幅
+0.33%
成交量
708張
產業
上櫃電子零組件類股
380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

中探針 (6217)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	2	45.75	5	45.76	45.75	-3	3,566	-0.08%
2024/05/09	0	0.00	25	46.16	45.60	-25	3,560	-0.70%
2024/05/08	5	46.73	1	46.75	46.85	4	3,546	0.11%
2024/05/07	29	46.02	0	0.00	46.05	29	3,567	0.81%
2024/05/06	1	46.10	0	0.00	46.65	1	3,518	0.03%
2024/05/03	0	0.00	0	46.35	45.80	0	3,464	0.00%
2024/05/02	0	0.00	0.1	45.53	45.35	-0.1	3,411	0.00%
2024/04/30	0	0.00	5	46.20	45.90	-5	3,384	-0.15%
2024/04/29	5.1	45.65	0	0.00	45.60	5.1	3,362	0.15%
2024/04/26	0	0.00	0	46.50	47.20	0	3,291	0.00%
2024/04/25	0	0.00	2	44.55	45.00	-2	3,098	-0.06%
2024/04/22	2	41.90	1	41.80	41.40	1	3,043	0.03%
2024/04/19	20	42.67	0	0.00	42.10	20	3,041	0.66%
2024/04/18	1	44.85	20	43.40	43.85	-19	3,019	-0.63%
2024/04/17	10	43.46	10	43.37	43.75	0	3,039	0.00%
2024/04/16	0	0.00	0	42.70	42.30	0	3,034	0.00%
2024/04/15	0	0.00	0.6	45.15	45.05	-0.6	2,996	-0.02%
2024/04/12	1	47.60	0.1	46.80	46.65	0.9	2,966	0.03%
2024/04/11	12	45.26	4	46.38	46.30	8	2,849	0.28%
2024/04/10	20.7	45.02	0	0.00	44.55	20.7	2,762	0.75%
2024/04/08	10.1	43.05	0	0.00	43.60	10.1	2,706	0.37%
2024/04/03	10	42.47	0	0.00	42.55	10	2,690	0.37%
2024/04/02	0	0.00	20	42.55	42.60	-20	2,687	-0.74%
2024/04/01	20	42.94	2	42.90	42.75	18	2,685	0.67%
2024/03/29	1	42.70	1	42.15	42.20	0	2,682	0.00%
2024/03/26	0	0.00	20	43.12	42.45	-20	2,653	-0.75%
2024/03/25	20	43.51	0	0.00	43.50	20	2,636	0.76%
2024/03/21	1	42.10	0	0.00	42.05	1	2,601	0.04%
2024/03/19	3	42.67	0	0.00	42.55	3	2,569	0.12%
2024/03/18	5	42.60	0	0.00	42.40	5	2,551	0.20%
2024/03/15	25	41.97	0	0.00	41.90	25	2,514	0.99%
2024/03/14	69	41.85	1	43.90	41.95	68	2,474	2.75%
2024/03/13	1	50.00	0	0.00	45.70	1	2,268	0.04%
2024/03/12	2	50.10	11.1	50.47	49.65	-9.1	2,117	-0.43%
2024/03/11	68	52.64	64	51.69	50.80	4	1,975	0.20%
2024/03/08	6.1	48.99	29	48.85	48.75	-22.9	1,661	-1.38%
2024/03/07	17	49.85	132	50.47	49.60	-115	1,462	-7.87%	大賣/鉅額交易
2024/03/06	75	51.00	75	50.08	50.10	0	1,290	0.00%
2024/03/05	52	47.72	33	49.08	49.35	19	1,054	1.80%
2024/03/04	27	45.97	28	46.55	46.55	-1	718	-0.14%
2024/03/01	5	42.75	25	42.73	42.35	-20	592	-3.38%
2024/02/27	0	42.95	0	0.00	43.10	0	577	0.00%
2024/02/26	0	44.20	1.1	44.44	44.15	-1.1	558	-0.19%
2024/02/23	11.1	43.90	3	43.85	44.40	8.1	516	1.57%
2024/02/16	9	41.96	5	42.15	42.20	4	434	0.92%
2024/02/05	11	41.23	0	0.00	41.00	11	423	2.60%
2024/02/01	30	41.54	0	0.00	41.05	30	417	7.18%
2024/01/31	20	41.93	0	0.00	41.40	20	414	4.83%
2024/01/30	0	0.00	3	41.95	42.15	-3	405	-0.74%
2024/01/23	15	41.48	0	0.00	41.20	15	361	4.15%
2024/01/22	5	41.45	5	41.50	41.25	0	359	0.00%
2024/01/19	2	40.30	0	0.00	40.35	2	353	0.57%
2024/01/18	0	0.00	2	40.08	40.05	-2	354	-0.56%
2024/01/15	30	42.03	0	0.00	41.65	30	350	8.57%
2024/01/11	1	42.65	0	0.00	41.10	1	340	0.29%
2023/12/18	0	0.00	2	41.05	40.60	-2	296	-0.67%
2023/12/06	0	0.00	0.4	41.90	41.90	-0.4	404	-0.09%
2023/12/04	2	43.00	0	0.00	42.65	2	418	0.48%
2023/11/24	6	42.38	6	42.55	42.30	0	541	0.00%
2023/11/20	0	0.00	5	42.00	42.05	-5	544	-0.92%
2023/11/09	0	0.00	1	40.80	40.90	-1	580	-0.17%
2023/11/06	0	0.00	11	41.06	41.00	-11	648	-1.70%
2023/11/01	6	39.71	0	0.00	39.70	6	711	0.84%
2023/10/31	0	0.00	1	40.30	40.30	-1	718	-0.14%
2023/10/06	1	43.50	1	43.40	43.40	0	1,878	0.00%
2023/10/04	4	43.40	0	0.00	43.40	4	1,909	0.21%
2023/09/22	5	44.10	0	0.00	44.05	5	2,309	0.22%
2023/09/19	11	45.59	0	0.00	45.50	11	2,452	0.45%
2023/09/14	2	46.70	3	46.90	46.40	-1	3,019	-0.03%
2023/09/13	45	46.20	45	46.57	46.35	0	3,036	0.00%
2023/09/12	3	46.57	0	0.00	45.75	3	3,002	0.10%
2023/09/11	0	0.00	1	45.00	44.75	-1	2,993	-0.03%
2023/09/07	5	46.33	0	0.00	46.20	5	3,057	0.16%
2023/09/06	5	46.20	0	0.00	46.10	5	3,058	0.16%
2023/09/04	0	0.00	0.4	45.95	45.95	-0.4	3,100	-0.01%
2023/08/30	0.4	43.64	0	0.00	45.65	0.4	3,072	0.01%
2023/08/14	0	0.00	0.1	44.00	43.10	-0.1	3,222	0.00%
2023/08/11	0	0.00	0.1	45.20	45.30	-0.1	3,206	0.00%
2023/08/10	1	47.10	0	0.00	45.20	1	3,195	0.03%
2023/08/02	3	47.67	1	47.55	47.55	2	3,109	0.06%
2023/08/01	1	48.80	6	49.28	48.70	-5	3,082	-0.16%
2023/07/31	1	49.40	2	51.30	49.00	-1	3,064	-0.03%
2023/07/28	4	50.19	2	47.85	51.90	2	2,944	0.07%
2023/07/26	8	48.86	7	48.90	48.70	1	2,836	0.04%
2023/07/25	1	49.00	1	49.80	49.60	0	2,799	0.00%
2023/07/24	4	49.85	1	49.10	49.20	3	2,759	0.11%
2023/07/21	2	50.15	11	50.82	50.70	-9	2,693	-0.33%
2023/07/20	4	50.40	5	51.70	50.10	-1	2,608	-0.04%
2023/07/19	3	48.87	0	0.00	49.10	3	2,299	0.13%
2023/07/18	0	49.50	9	48.99	49.50	-9	2,251	-0.40%
2023/07/17	10	49.07	0	0.00	48.85	10	2,201	0.45%
2023/07/14	0	0.00	5	48.60	49.40	-5	2,185	-0.23%
2023/07/13	2	48.03	0	0.00	48.15	2	2,168	0.09%
2023/07/12	0	0.00	15	48.01	47.50	-15	2,120	-0.71%
2023/07/11	3	47.95	0	0.00	47.85	3	2,160	0.14%
2023/07/10	0	0.00	1	47.30	47.45	-1	2,182	-0.05%
2023/07/06	0	0.00	4	48.65	48.30	-4	2,348	-0.17%
2023/07/05	4	50.25	2	49.80	49.50	2	2,317	0.09%
2023/07/04	15	48.35	0	0.00	48.60	15	2,143	0.70%
2023/07/03	0	0.00	1	48.40	48.25	-1	2,099	-0.05%
2023/06/29	6	47.43	3	47.77	47.05	3	2,016	0.15%
2023/06/28	0	0.00	1	46.20	46.10	-1	1,965	-0.05%
2023/06/27	1	47.60	2	46.13	46.10	-1	1,955	-0.05%
2023/06/26	0	0.00	8	49.04	48.15	-8	1,895	-0.42%
2023/06/21	8	48.41	12	48.61	50.00	-4	1,809	-0.22%
2023/06/20	5.1	47.86	3	47.03	49.10	2.1	1,677	0.12%
2023/06/19	1	46.45	0	0.00	46.60	1	1,360	0.07%
2023/06/16	0	0.00	2	45.05	44.85	-2	1,326	-0.15%
2023/06/13	3	46.17	0	0.00	45.80	3	1,328	0.23%
2023/06/09	0	0.00	6	45.10	45.10	-6	1,291	-0.46%
2023/06/08	10	45.95	0	0.00	45.15	10	1,309	0.76%
2023/06/05	0	0.00	2	45.40	45.15	-2	1,376	-0.15%
2023/06/02	0	0.00	7	44.85	44.75	-7	1,374	-0.51%
2023/05/31	2	45.15	0	0.00	44.75	2	1,397	0.14%
2023/05/29	6	44.88	0	0.00	44.70	6	1,398	0.43%
2023/05/26	4	45.04	4	45.46	45.40	0	1,386	0.00%
2023/05/22	0	0.00	1	42.50	42.70	-1	1,322	-0.08%
2023/05/12	1	41.30	0	0.00	41.30	1	1,529	0.07%
2023/04/25	1	43.60	0	0.00	43.50	1	1,894	0.05%
2023/04/21	1	45.70	0	0.00	44.90	1	1,872	0.05%
2023/04/19	2	46.95	0	0.00	46.60	2	1,859	0.11%
2023/04/18	0	0.00	1	48.45	47.00	-1	1,846	-0.05%
2023/04/17	1	47.65	3	47.70	47.70	-2	1,817	-0.11%
2023/04/13	4	47.33	0	0.00	47.30	4	1,740	0.23%
2023/04/12	12	47.66	5	47.85	47.85	7	1,706	0.41%
2023/04/11	1	45.00	1	46.80	47.00	0	1,586	0.00%
2023/03/31	1	45.15	0	0.00	45.25	1	1,514	0.07%
2023/03/22	0	0.00	1	46.10	46.45	-1	1,534	-0.07%
2023/03/21	1	45.75	0	0.00	45.50	1	1,527	0.07%
2023/03/17	0	0.00	1	44.65	44.70	-1	1,575	-0.06%
2023/03/16	1	43.90	1	44.40	44.35	0	1,627	0.00%
2023/03/15	3	45.55	0	0.00	45.55	3	1,669	0.18%
2023/03/14	0	0.00	1	46.25	46.30	-1	1,776	-0.06%
2023/03/13	2	45.95	1	45.80	46.05	1	1,848	0.05%
2023/03/09	1	47.25	0.4	47.35	46.70	0.6	1,938	0.03%
2023/03/08	2.4	48.06	1	48.05	48.05	1.4	1,986	0.07%
2023/02/20	10	47.40	10	47.67	47.40	0	2,109	0.00%
2023/02/17	4	47.56	3	47.18	47.30	1	2,135	0.05%
2023/02/15	2	46.95	0	0.00	46.95	2	2,264	0.09%
2023/02/13	3	46.20	0	0.00	45.90	3	2,257	0.13%
2023/02/10	1	46.30	0	0.00	46.10	1	2,270	0.04%
2023/02/09	2	46.65	2	46.48	46.40	0	2,256	0.00%
2023/02/08	6	47.81	1	47.80	47.45	5	2,220	0.23%
2023/02/07	0	44.80	1	47.00	47.15	-1	2,123	-0.05%
2023/02/03	0	45.00	0	0.00	44.65	0	2,038	0.00%
2023/01/17	0	0.00	14	43.07	43.35	-14	2,050	-0.68%
2023/01/11	0	0.00	2	42.85	42.75	-2	2,071	-0.10%
2023/01/09	0	0.00	1	42.40	42.70	-1	2,106	-0.05%
2023/01/06	0	0.00	1	42.20	42.00	-1	2,142	-0.05%
2022/12/29	3	41.90	3	41.75	41.85	0	2,228	0.00%
2022/12/28	2	42.95	2	42.65	42.60	0	2,265	0.00%
2022/12/26	26	43.70	25	44.01	44.05	1	2,362	0.04%
2022/12/23	2	42.85	2	43.95	43.75	0	2,374	0.00%
2022/12/20	1	44.20	1	44.65	43.25	0	2,446	0.00%
2022/12/16	3	44.37	12	44.18	44.10	-9	2,503	-0.36%
2022/12/15	1	45.70	1	45.45	45.15	0	2,513	0.00%
2022/12/14	2	45.35	2	45.15	45.30	0	2,532	0.00%
2022/12/09	22	46.11	17	45.35	45.80	5	2,562	0.20%
2022/12/08	11	46.66	2	46.78	46.55	9	2,533	0.36%
2022/12/07	18	46.30	9	45.28	45.10	9	2,503	0.36%
2022/12/06	3	47.80	3	47.97	47.10	0	2,480	0.00%
2022/12/05	7	47.01	2	47.35	47.35	5	2,386	0.21%
2022/12/02	3	45.98	0	0.00	46.05	3	2,355	0.13%
2022/12/01	1	45.00	1	44.90	44.75	0	2,376	0.00%
2022/11/30	5	44.88	5	44.81	44.60	0	2,493	0.00%
2022/11/24	0	0.00	1	42.80	42.65	-1	2,462	-0.04%
2022/11/22	0	0.00	0.1	42.50	42.10	-0.1	2,593	0.00%
2022/11/21	0	0.00	1	43.10	42.80	-1	2,654	-0.04%
2022/11/18	10	43.55	10	43.70	43.10	0	2,680	0.00%
2022/11/17	8	44.89	11.4	45.46	44.15	-3.4	2,696	-0.13%
2022/11/16	2	44.53	4	44.19	44.30	-2	2,685	-0.07%
2022/11/15	4	43.60	6	43.23	43.30	-2	2,639	-0.08%
2022/11/14	8	42.93	4.3	43.38	43.75	3.7	2,640	0.14%
2022/11/11	2	41.50	5	41.81	42.35	-3	2,597	-0.12%
2022/11/10	5	39.90	0	0.00	39.60	5	2,537	0.20%
2022/11/09	3	40.15	0	0.00	40.35	3	2,594	0.12%
2022/11/07	0	0.00	7	42.14	41.90	-7	2,847	-0.25%
2022/11/04	0	0.00	1	41.45	41.80	-1	2,889	-0.03%
2022/11/03	0	0.00	1	41.60	41.70	-1	2,921	-0.03%
2022/11/02	1	40.95	0	0.00	41.00	1	2,996	0.03%
2022/11/01	0	0.00	1	40.15	40.05	-1	3,052	-0.03%
2022/10/31	6	39.66	0	0.00	39.50	6	3,109	0.19%
2022/10/28	1	39.00	1	39.45	39.00	0	3,179	0.00%
2022/10/27	1	39.50	1	39.70	39.60	0	3,255	0.00%
2022/10/24	0	0.00	1	39.75	39.00	-1	3,641	-0.03%
2022/10/20	1	38.95	0	0.00	38.90	1	3,878	0.03%
2022/10/19	0	0.00	1	40.55	39.75	-1	4,088	-0.02%
2022/10/18	1	40.05	0	0.00	40.30	1	4,222	0.02%
2022/10/17	0	0.00	2	38.30	40.40	-2	4,392	-0.05%
2022/10/13	2	40.15	2	37.40	37.60	0	4,636	0.00%
2022/10/12	0	0.00	1	40.60	40.30	-1	4,635	-0.02%
2022/10/11	1	41.50	0	0.00	40.70	1	4,698	0.02%
2022/10/06	0	0.00	1	44.10	44.30	-1	4,778	-0.02%
2022/10/05	1	44.65	4	44.79	43.05	-3	4,810	-0.06%
2022/10/04	3	44.35	4	44.40	44.40	-1	4,862	-0.02%
2022/10/03	5	43.53	2	43.90	44.10	3	4,860	0.06%
2022/09/30	2	41.40	2	42.53	42.45	0	4,910	0.00%
2022/09/29	5	43.10	0	0.00	42.35	5	5,011	0.10%
2022/09/26	0	0.00	6	44.15	42.45	-6	5,367	-0.11%
2022/09/22	1	48.05	0	0.00	48.55	1	5,589	0.02%
2022/09/19	0	0.00	1	47.10	46.90	-1	6,030	-0.02%
2022/09/14	1	48.55	1	49.15	49.25	0	6,545	0.00%
2022/09/13	2	50.05	0	0.00	50.00	2	6,669	0.03%
2022/09/12	0	0.00	1	49.05	49.15	-1	6,722	-0.01%
2022/09/08	1	48.55	1	49.00	49.00	0	6,774	0.00%
2022/09/07	0	0.00	3.1	49.15	48.50	-3.1	6,873	-0.05%
2022/09/06	5	53.59	4	53.38	51.40	1	6,872	0.01%
2022/09/05	1	57.96	1	57.00	57.00	0	6,896	0.00%
2022/09/02	1.1	57.64	0	0.00	58.30	1.1	7,012	0.02%
2022/09/01	3	58.80	5	58.16	57.80	-2	7,096	-0.03%
2022/08/31	5	59.08	4	59.05	59.00	1	7,301	0.01%
2022/08/30	4	59.63	1.5	59.73	59.30	2.5	7,669	0.03%
2022/08/29	2	57.40	2	57.70	58.00	0	8,286	0.00%
2022/08/26	1	58.60	0	0.00	58.60	1	8,335	0.01%
2022/08/25	0.3	57.60	2.2	57.67	57.30	-1.8	8,341	-0.02%
2022/08/24	2	58.25	1	57.20	57.20	1	8,452	0.01%
2022/08/23	3	57.90	5	57.76	58.00	-2	8,483	-0.02%
2022/08/22	0	0.00	1	59.10	59.10	-1	8,635	-0.01%
2022/08/19	4	60.58	2	60.30	60.30	2	8,731	0.02%
2022/08/18	9	59.79	9	59.52	59.60	0	8,820	0.00%
2022/08/17	0	0.00	1	60.80	59.80	-1	8,887	-0.01%
2022/08/16	3	61.27	0	0.00	60.80	3	9,013	0.03%
2022/08/15	7	61.06	3	60.93	60.50	4	8,970	0.04%
2022/08/12	5	60.72	7	61.14	61.60	-2	8,789	-0.02%
2022/08/11	4	59.70	5	59.94	59.40	-1	8,686	-0.01%
2022/08/10	2	59.40	4	59.50	59.50	-2	8,660	-0.02%
2022/08/09	14	58.75	7	58.91	59.20	7	8,638	0.08%
2022/08/08	2	60.80	4	60.58	60.00	-2	8,599	-0.02%
2022/08/05	1	62.30	0	0.00	61.90	1	8,569	0.01%
2022/08/04	3	61.00	4	61.43	61.50	-1	8,574	-0.01%
2022/08/03	1	61.00	4	61.08	60.40	-3	8,506	-0.04%
2022/08/02	1	61.80	0	0.00	62.60	1	8,440	0.01%
2022/08/01	9	64.11	4	64.23	63.70	5	8,387	0.06%
2022/07/29	4	63.65	6	63.27	63.60	-2	8,205	-0.02%
2022/07/28	0	63.40	4	63.03	62.50	-4	8,208	-0.05%
2022/07/27	2	62.00	0	0.00	63.50	2	8,125	0.02%
2022/07/26	15	62.39	18.5	62.49	62.80	-3.5	8,004	-0.04%
2022/07/25	3.5	61.94	0	0.00	62.00	3.5	7,820	0.04%
2022/07/22	4	60.55	2	59.65	58.80	2	7,743	0.03%
2022/07/21	6	63.68	6	64.05	64.20	0	7,642	0.00%
2022/07/20	2	64.55	3	63.57	63.20	-1	7,570	-0.01%
2022/07/19	1	61.30	2	61.15	61.00	-1	7,492	-0.01%
2022/07/18	2	61.30	2	60.55	61.30	0	7,641	0.00%
2022/07/15	5	60.04	4	59.70	59.90	1	7,876	0.01%
2022/07/14	1	57.10	0	0.00	58.90	1	8,258	0.01%
2022/07/13	1	58.20	2	58.20	56.70	-1	8,303	-0.01%
2022/07/12	1	56.40	0.1	58.00	56.70	0.9	8,354	0.01%
2022/07/11	0	0.00	1	60.80	61.50	-1	8,449	-0.01%
2022/07/08	7	61.91	8	61.80	61.20	-1	8,902	-0.01%
2022/07/07	2.1	61.29	0.1	60.06	61.50	2	9,166	0.02%
2022/07/06	1	61.00	1	60.80	58.30	0	9,245	0.00%
2022/07/05	24	60.60	26	59.91	61.80	-2	9,254	-0.02%
2022/07/04	4	57.53	5	58.20	58.70	-1	9,164	-0.01%
2022/07/01	8	59.68	9	60.41	54.40	-1	9,276	-0.01%
2022/06/30	0	0.00	3.1	62.29	60.20	-3.1	9,448	-0.03%
2022/06/29	4.2	61.93	4	62.65	61.60	0.2	9,680	0.00%
2022/06/28	20.5	66.23	18	66.19	65.70	2.5	9,711	0.03%
2022/06/27	11	63.99	11	64.12	64.60	0	9,655	0.00%
2022/06/24	5.1	64.79	4	65.58	64.00	1.1	9,642	0.01%
2022/06/23	7.1	64.03	1	63.80	65.20	6.1	9,568	0.06%
2022/06/22	10.1	64.35	6	64.68	64.40	4.1	9,604	0.04%
2022/06/21	5	59.90	7	62.30	63.30	-2	9,440	-0.02%
2022/06/20	2	61.20	0	0.00	60.00	2	9,394	0.02%
2022/06/17	1	62.40	1	63.60	63.30	0	9,344	0.00%
2022/06/16	2	65.10	1	67.50	63.00	1	9,360	0.01%
2022/06/15	1	64.90	0	0.00	65.20	1	9,249	0.01%
2022/06/14	19	64.91	2	64.55	65.30	17	9,177	0.19%
2022/06/10	2	66.30	4	66.70	66.50	-2	8,864	-0.02%
2022/06/09	6	66.97	6	67.00	67.30	0	8,758	0.00%
2022/06/08	78	69.08	185.1	69.53	68.70	-107.1	8,533	-1.26%	大賣/鉅額交易
2022/06/07	134.1	67.16	24	69.63	68.90	110.1	8,149	1.35%	大買/鉅額交易
2022/06/06	0	0.00	2	64.10	64.50	-2	7,435	-0.03%
2022/06/02	1	63.80	2	62.40	63.80	-1	7,388	-0.01%
2022/06/01	1	64.40	2	63.00	62.80	-1	7,382	-0.01%
2022/05/31	1	63.70	1	64.00	64.10	0	7,271	0.00%
2022/05/30	13	63.82	15.4	63.39	64.00	-2.4	7,217	-0.03%
2022/05/27	3.4	61.46	6	60.98	61.60	-2.6	7,026	-0.04%
2022/05/26	5	60.30	5	59.80	59.70	0	7,005	0.00%
2022/05/25	1	59.80	4	59.70	60.00	-3	6,902	-0.04%
2022/05/24	3	58.90	3	59.90	57.20	0	6,862	0.00%
2022/05/20	13	56.72	0	0.00	57.00	13	6,877	0.19%
2022/05/12	0	0.00	8	52.10	51.20	-8	6,980	-0.11%
2022/05/10	2	55.95	4	56.05	57.20	-2	7,110	-0.03%
2022/05/09	0	57.70	0	0.00	56.90	0	7,216	0.00%
2022/05/06	0	0.00	3	58.27	58.70	-3	7,200	-0.04%
2022/05/05	1	60.80	0	0.00	60.80	1	7,169	0.01%
2022/04/29	3	59.03	1	58.80	58.10	2	7,098	0.03%
2022/04/28	2	58.60	2	59.10	58.10	0	7,118	0.00%
2022/04/27	0	0.00	0.1	59.10	59.10	-0.1	7,082	0.00%
2022/04/26	0	0.00	1	58.00	57.40	-1	7,045	-0.01%
2022/04/25	1	57.10	25	57.60	56.70	-24	7,035	-0.34%
2022/04/22	3	62.13	4	62.85	60.80	-1	7,019	-0.01%
2022/04/21	2	64.35	4	65.15	63.80	-2	7,015	-0.03%
2022/04/20	28	65.00	19	64.29	61.80	9	7,272	0.12%
2022/04/18	2	60.65	2	59.80	58.90	0	7,783	0.00%
2022/04/15	13	61.51	19	61.51	59.90	-6	7,707	-0.08%
2022/04/14	67	63.08	65	63.28	61.20	2	7,601	0.03%
2022/04/13	27	60.98	22	61.15	60.60	5	7,316	0.07%
2022/04/12	3	59.53	7	58.70	60.20	-4	6,943	-0.06%
2022/04/08	3	58.80	2	59.25	60.10	1	6,648	0.02%
2022/04/07	10	60.28	11	59.85	58.10	-1	6,557	-0.02%
2022/04/06	37	60.38	17	60.49	60.40	20	6,308	0.32%
2022/04/01	11	60.55	28	59.63	61.90	-17	6,010	-0.28%
2022/03/31	6	59.40	7	59.61	57.60	-1	5,620	-0.02%
2022/03/30	7	59.63	6	58.60	58.50	1	5,416	0.02%
2022/03/28	3	58.53	3	58.20	58.20	0	5,182	0.00%
2022/03/25	17	59.18	15	58.72	58.90	2	5,111	0.04%
2022/03/24	1	57.30	7	55.80	57.00	-6	4,929	-0.12%
2022/03/23	8	56.23	18	56.22	56.30	-10	4,852	-0.21%
2022/03/21	8	54.85	8	55.00	55.40	0	4,736	0.00%
2022/03/18	4	52.35	2	52.40	53.00	2	4,675	0.04%
2022/03/17	2	51.90	2	50.45	51.80	0	4,661	0.00%
2022/03/16	0	0.00	1	48.70	48.75	-1	4,650	-0.02%
2022/03/11	1	50.00	0	0.00	49.55	1	4,836	0.02%
2022/03/10	1	51.10	0	0.00	50.90	1	4,839	0.02%
2022/03/09	1	49.55	2	49.88	50.00	-1	4,847	-0.02%
2022/03/08	1	50.20	1	51.00	49.10	0	4,873	0.00%
2022/03/07	6	50.98	5	51.20	50.30	1	4,861	0.02%
2022/03/04	1	54.90	1	55.80	54.70	0	4,817	0.00%
2022/03/03	6	56.65	9	56.83	56.50	-3	4,822	-0.06%
2022/03/02	9	56.78	6	56.75	56.50	3	4,825	0.06%
2022/03/01	4	57.60	6	57.20	56.80	-2	4,791	-0.04%
2022/02/25	8	54.90	7	54.80	55.10	1	4,712	0.02%
2022/02/24	5	54.88	5	55.08	53.60	0	4,721	0.00%
2022/02/23	1	56.90	4	57.05	57.30	-3	4,676	-0.06%
2022/02/22	1	54.50	1	54.81	55.20	0	4,608	0.00%
2022/02/21	1	54.70	1	54.90	55.10	0	4,637	0.00%
2022/02/18	0	0.00	3	54.93	55.30	-3	4,675	-0.06%
2022/02/17	9	55.76	5	56.16	55.10	4	4,747	0.08%
2022/02/15	2	56.55	8	55.66	54.70	-6	4,753	-0.13%
2022/02/11	12	55.69	9	54.92	55.70	3	4,811	0.06%
2022/02/10	3	55.87	13.3	55.68	55.60	-10.3	4,875	-0.21%
2022/02/09	12.3	53.80	7	53.51	54.90	5.3	4,873	0.11%
2022/02/08	0	0.00	3	50.20	51.00	-3	4,938	-0.06%
2022/01/26	6	47.77	7	47.59	47.50	-1	5,473	-0.02%
2022/01/25	5	47.99	3	48.37	47.20	2	5,752	0.03%
2022/01/24	2	47.50	0	0.00	48.30	2	6,135	0.03%
2022/01/21	2	50.95	2	51.30	50.00	0	6,311	0.00%
2022/01/20	1	52.50	1	52.50	52.50	0	6,622	0.00%
2022/01/19	0	0.00	1	51.50	52.00	-1	6,877	-0.01%
2022/01/18	7	53.77	6	53.43	53.80	1	7,590	0.01%
2022/01/17	6	54.55	5	54.12	54.60	1	7,973	0.01%
2022/01/14	22	54.61	27	54.99	53.50	-5	8,173	-0.06%
2022/01/13	93	57.99	111	58.09	57.10	-18	8,297	-0.22%	大賣/
2022/01/12	45	59.08	46	58.70	58.70	-1	8,223	-0.01%
2022/01/11	52	56.18	44	56.30	55.60	8	7,730	0.10%
2022/01/10	0	0.00	2	52.00	53.30	-2	7,877	-0.03%
2022/01/07	6	53.15	2	52.90	52.10	4	8,109	0.05%
2022/01/06	40	55.20	23	55.31	54.90	17	8,064	0.21%
2022/01/05	0	0.00	1	51.70	51.90	-1	7,938	-0.01%
2022/01/04	1	51.70	0	0.00	51.80	1	7,966	0.01%
2021/12/30	1	52.00	5	52.12	52.10	-4	8,087	-0.05%
2021/12/28	0	0.00	2	52.20	51.80	-2	8,263	-0.02%
2021/12/27	1	51.60	0	0.00	51.50	1	8,408	0.01%
2021/12/24	4	51.70	2	52.10	52.10	2	8,671	0.02%
2021/12/23	1	51.60	3	51.80	51.80	-2	9,340	-0.02%
2021/12/22	3	51.17	0	0.00	51.20	3	9,553	0.03%
2021/12/21	0	0.00	1	50.40	50.80	-1	9,867	-0.01%
2021/12/20	0	0.00	1	50.10	50.10	-1	10,004	-0.01%
2021/12/17	1	51.00	7	51.13	50.60	-6	10,208	-0.06%
2021/12/16	2	52.35	0	0.00	52.10	2	10,835	0.02%
2021/12/15	3	52.40	10	51.82	52.40	-7	11,488	-0.06%
2021/12/14	0	0.00	10	52.30	51.90	-10	11,706	-0.09%
2021/12/13	1	55.10	1	54.90	54.40	0	11,782	0.00%
2021/12/10	0	0.00	2	55.90	55.90	-2	12,077	-0.02%
2021/12/09	18	56.09	1	57.10	57.10	17	12,160	0.14%
2021/12/08	1	56.00	4	55.08	57.10	-3	12,307	-0.02%
2021/12/07	12	54.13	2	54.00	53.40	10	12,617	0.08%
2021/12/06	8	53.00	0	0.00	53.30	8	12,688	0.06%
2021/12/03	11	52.85	1.9	52.73	52.60	9.1	12,749	0.07%
2021/12/02	1	51.80	4.1	53.18	51.80	-3.1	12,893	-0.02%
2021/12/01	3	53.80	3.3	53.74	54.10	-0.3	13,239	0.00%
2021/11/30	0	0.00	0	54.60	54.40	0	13,691	0.00%
2021/11/29	4.4	54.27	0	0.00	54.80	4.4	14,018	0.03%
2021/11/26	1	54.70	3	55.00	53.40	-2	14,037	-0.01%
2021/11/25	3	56.10	0	0.00	54.80	3	14,045	0.02%
2021/11/24	1	55.80	0	0.00	56.00	1	14,031	0.01%
2021/11/23	0	0.00	3	56.80	55.00	-3	14,012	-0.02%
2021/11/22	3	57.50	5	57.52	57.60	-2	13,992	-0.01%
2021/11/19	0	0.00	12	56.58	56.30	-12	13,987	-0.09%
2021/11/18	0	0.00	30	58.02	57.00	-30	13,927	-0.22%
2021/11/17	2	58.45	0	0.00	58.20	2	13,882	0.01%
2021/11/16	0	0.00	16	57.56	57.00	-16	13,827	-0.12%
2021/11/15	13	59.87	1	61.10	59.80	12	13,743	0.09%
2021/11/12	16	59.61	2	58.90	59.80	14	13,659	0.10%
2021/11/11	4	59.10	1	59.10	58.30	3	13,595	0.02%
2021/11/10	3	58.40	5	58.88	59.00	-2	13,542	-0.01%
2021/11/09	7	59.87	1	60.10	59.60	6	13,426	0.04%
2021/11/08	5	60.90	1	63.20	59.20	4	13,320	0.03%
2021/11/05	4	62.38	8	63.38	62.30	-4	13,157	-0.03%
2021/11/04	9	62.83	5	62.16	62.80	4	12,974	0.03%
2021/11/03	7	61.40	7	60.90	60.20	0	12,686	0.00%
2021/11/02	4	61.90	6	61.68	59.20	-2	12,464	-0.02%
2021/11/01	12	63.33	9	62.24	63.10	3	12,161	0.02%
2021/10/29	7	60.30	2	59.30	61.00	5	11,753	0.04%
2021/10/28	2	60.50	3	59.77	58.50	-1	11,533	-0.01%
2021/10/27	4	58.85	1	58.50	59.40	3	11,303	0.03%
2021/10/26	11.2	59.43	22	58.94	58.00	-10.8	11,039	-0.10%
2021/10/25	3	57.17	2	57.55	58.40	1	10,294	0.01%
2021/10/22	15	54.21	24	53.97	53.10	-9	9,895	-0.09%
2021/10/21	19	52.76	4.1	52.94	52.00	14.9	9,662	0.15%
2021/10/20	15.1	55.29	15	54.90	54.20	0.1	9,464	0.00%
2021/10/19	9	51.07	6	51.63	51.60	3	8,996	0.03%
2021/10/18	20	50.21	30	50.87	51.00	-10	8,839	-0.11%
2021/10/15	12	48.23	30	49.22	49.60	-18	8,374	-0.21%
2021/10/14	1	45.10	0	0.00	45.10	1	8,132	0.01%
2021/10/08	1	46.60	1	46.85	47.20	0	8,079	0.00%
2021/10/07	1	46.20	0	0.00	46.45	1	8,022	0.01%
2021/10/06	0	0.00	2	45.28	44.25	-2	8,026	-0.02%
2021/10/05	9	45.33	7	45.06	45.95	2	7,962	0.03%
2021/10/04	0	0.00	1	47.60	44.75	-1	7,865	-0.01%
2021/10/01	5	49.96	6	50.22	47.05	-1	7,703	-0.01%
2021/09/30	73	52.76	61.4	53.23	52.00	11.6	7,445	0.16%
2021/09/29	28	50.32	10.7	50.53	50.20	17.3	6,807	0.25%
2021/09/28	11.8	51.53	11.2	51.89	50.40	0.6	6,711	0.01%
2021/09/27	6.5	49.86	6	50.73	49.90	0.5	6,392	0.01%
2021/09/24	5	50.48	3	51.63	50.40	2	6,252	0.03%
2021/09/23	11	51.84	31	52.05	50.90	-20	6,037	-0.33%
2021/09/22	43	50.01	28	49.92	50.40	15	5,383	0.28%
2021/09/17	1	49.70	18	50.31	50.90	-17	4,722	-0.36%
2021/09/16	0	0.00	9	45.61	46.30	-9	4,496	-0.20%
2021/09/15	17	47.74	9	47.93	47.30	8	4,385	0.18%
2021/09/14	2	45.98	2.1	45.92	45.45	-0.1	4,069	0.00%
2021/09/13	6	47.37	6.1	47.10	46.80	-0.1	3,954	0.00%
2021/09/10	9	46.47	7.1	46.63	47.30	1.9	3,729	0.05%
2021/09/09	0	0.00	0.1	44.45	44.40	-0.1	3,312	0.00%
2021/09/08	0	0.00	17.2	42.91	43.00	-17.2	3,213	-0.53%
2021/09/07	10.6	43.60	14	44.61	44.55	-3.4	3,137	-0.11%
2021/09/06	42	48.33	15	48.21	47.20	27	2,976	0.91%
2021/09/03	16	47.84	3	48.05	48.95	13	2,590	0.50%
2021/09/02	7	45.81	7.4	45.50	44.50	-0.4	2,115	-0.02%
2021/09/01	1.1	43.22	1	42.55	43.70	0.1	1,762	0.00%
2021/08/31	0	0.00	1	41.50	42.60	-1	1,700	-0.06%
2021/08/30	0	0.00	1.1	41.80	41.85	-1.1	1,658	-0.06%
2021/08/26	0.4	41.30	0	0.00	41.55	0.4	1,637	0.03%
2021/08/25	0	0.00	0.3	41.00	40.90	-0.3	1,615	-0.02%
2021/08/24	0.3	40.65	0	0.00	40.95	0.3	1,579	0.02%
2021/08/19	1	39.15	0	0.00	38.25	1	1,514	0.07%
2021/08/17	0	0.00	0.2	38.10	38.10	-0.2	1,508	-0.01%
2021/08/16	0	36.95	0.1	38.90	38.90	-0.1	1,502	-0.01%
2021/08/12	0.2	38.50	0	38.80	38.75	0.2	1,492	0.01%
2021/08/11	0	0.00	2	37.83	37.75	-2	1,501	-0.13%
2021/08/10	1	39.00	0.3	38.90	38.75	0.7	1,499	0.05%
2021/08/06	0.3	41.05	0	0.00	41.25	0.3	1,508	0.02%
2021/08/03	0	0.00	1	42.40	41.75	-1	1,579	-0.06%
2021/08/02	7	43.12	2	42.50	42.60	5	1,578	0.32%
2021/07/30	0	0.00	0.1	41.25	41.15	-0.1	1,461	0.00%
2021/07/29	1	41.40	0	0.00	41.90	1	1,477	0.07%
2021/07/28	0.1	39.03	0	0.00	40.80	0.1	1,487	0.00%
2021/07/27	0	0.00	0.1	43.00	42.60	-0.1	1,518	-0.01%
2021/07/26	1.1	44.94	2.1	44.44	43.35	-1	1,531	-0.06%
2021/07/23	0.1	41.55	0	0.00	41.85	0.1	1,467	0.00%
2021/07/22	0.1	41.30	0	0.00	41.35	0.1	1,489	0.00%
2021/07/16	1.5	41.33	1	40.25	40.60	0.5	1,870	0.02%
2021/07/15	1.5	41.03	3	40.70	41.20	-1.5	2,152	-0.07%
2021/07/13	0	0.00	2	40.14	39.40	-2	2,282	-0.09%
2021/07/12	0	0.00	0.3	38.95	38.90	-0.3	2,255	-0.01%
2021/07/09	1	38.55	0	38.35	38.35	1	2,274	0.04%
2021/07/07	0.4	37.55	0	0.00	37.80	0.4	2,334	0.02%
2021/07/06	0	0.00	0	38.10	38.05	0	2,360	0.00%
2021/07/05	3	40.35	1	39.70	39.95	2	2,371	0.08%
2021/07/01	1	37.50	0	0.00	36.50	1	2,465	0.04%
2021/06/30	1	36.90	0	0.00	37.05	1	2,709	0.04%
2021/05/28	0	0.00	0.1	35.50	35.25	-0.1	3,456	0.00%
2021/05/27	0.1	34.20	0	0.00	34.35	0.1	3,469	0.00%
2021/05/26	0	0.00	0	35.00	34.50	0	3,472	0.00%
2021/05/25	0	33.95	0	0.00	34.40	0	3,483	0.00%
2021/05/21	0	0.00	0	33.30	33.05	0	3,501	0.00%
2021/05/20	0	32.60	0.3	32.20	32.10	-0.3	3,513	-0.01%
2021/05/19	0	0.00	0	32.90	32.90	0	3,524	0.00%
2021/05/18	0.3	32.19	0	0.00	32.30	0.3	3,526	0.01%
2021/05/12	0	0.00	2	33.65	32.25	-2	3,479	-0.06%
2021/05/11	1	35.50	0	0.00	35.25	1	3,448	0.03%
2021/05/05	0	0.00	1	39.10	38.20	-1	3,445	-0.03%
2021/05/04	1	40.00	7	39.46	38.90	-6	3,437	-0.17%
2021/05/03	0	0.00	1.5	42.56	41.80	-1.5	3,381	-0.05%
2021/04/29	0.5	45.10	0	0.00	45.00	0.5	3,358	0.02%
2021/04/28	1	44.80	20	45.00	44.70	-19	3,346	-0.57%
2021/04/27	0	0.00	5	46.27	46.00	-5	3,437	-0.15%
2021/04/26	2	47.75	2	45.85	47.15	0	3,780	0.00%
2021/04/23	1	44.90	3	45.30	47.00	-2	3,738	-0.05%
2021/04/22	12	46.55	14.6	44.97	43.00	-2.6	3,689	-0.07%
2021/04/21	42.6	45.49	19.5	46.38	46.30	23.1	3,698	0.62%
2021/04/20	5.3	43.74	2	44.35	44.70	3.3	3,410	0.10%
2021/04/19	4.2	42.02	8	42.37	42.60	-3.8	3,361	-0.11%
2021/04/16	2	41.50	10	41.58	41.35	-8	3,395	-0.24%
2021/04/15	16	40.48	4	40.61	41.20	12	3,634	0.33%
2021/04/13	1	40.05	0	0.00	39.90	1	3,690	0.03%
2021/04/12	0	0.00	1	40.60	40.55	-1	3,683	-0.03%
2021/04/09	0	0.00	2	41.73	41.80	-2	3,650	-0.05%
2021/04/08	3	42.78	1	43.20	42.30	2	3,600	0.06%
2021/04/07	2	42.30	2	42.20	41.80	0	3,462	0.00%
2021/04/06	6	41.76	8.1	42.20	42.50	-2.1	3,376	-0.06%
2021/03/31	1	39.65	1	39.15	39.30	0	3,107	0.00%
2021/03/25	1	38.25	0	0.00	38.25	1	3,025	0.03%
2021/03/24	0	0.00	2	39.25	39.25	-2	2,997	-0.07%
2021/03/19	8	40.08	15	40.78	40.80	-7	2,829	-0.25%
2021/03/18	5	39.10	0	39.18	38.90	5	2,601	0.19%
2021/03/09	0	0.00	0	37.00	36.80	0	2,567	0.00%
2021/03/05	0	0.00	0.3	36.40	36.35	-0.3	2,618	-0.01%
2021/03/04	0	0.00	0.5	36.35	36.30	-0.5	2,618	-0.02%
2021/03/03	5	38.33	6.1	38.34	37.10	-1.1	2,604	-0.04%
2021/02/26	0.9	36.95	0	0.00	37.20	0.9	2,469	0.03%
2021/02/25	1	37.30	0	0.00	37.30	1	2,469	0.04%
2021/02/24	1	37.05	0	0.00	36.40	1	2,460	0.04%
2021/02/22	0	0.00	1	37.50	37.60	-1	2,461	-0.04%
2021/02/01	0	0.00	0	32.50	31.60	0	2,340	0.00%
2021/01/29	0	0.00	2.1	35.47	34.80	-2.1	2,237	-0.09%
2021/01/28	0	0.00	0.3	35.90	35.85	-0.3	2,225	-0.01%
2021/01/27	0	0.00	2	36.55	36.20	-2	2,220	-0.09%
2021/01/26	0.5	35.70	0	0.00	35.95	0.5	2,216	0.02%
2021/01/22	0	0.00	4	37.03	36.60	-4	2,180	-0.18%
2021/01/20	4	39.35	1	37.45	38.05	3	2,116	0.14%
2021/01/19	23	41.90	19	41.96	40.85	4	1,979	0.20%
2021/01/18	7	40.39	9	40.33	39.30	-2	1,586	-0.13%
2021/01/15	2	39.45	0	0.00	39.30	2	1,511	0.13%
2021/01/14	30	39.61	22	39.74	39.00	8	1,446	0.55%
2021/01/12	0	0.00	3	36.90	36.95	-3	1,226	-0.24%
2021/01/11	6	39.71	7	39.74	39.35	-1	1,177	-0.08%
2021/01/08	12	39.15	1	39.50	38.90	11	1,305	0.84%
2021/01/06	0	0.00	1	38.40	38.40	-1	992	-0.10%
2021/01/05	0	0.00	0	34.95	34.95	0	918	0.00%
2020/12/24	0	33.30	0	0.00	33.50	0	899	0.00%
2020/12/15	0	0.00	0.1	33.25	33.20	-0.1	915	-0.01%
2020/12/14	0.1	33.50	0	0.00	33.70	0.1	922	0.01%
2020/12/10	1	34.55	0	0.00	34.20	1	1,014	0.10%
2020/12/07	0	0.00	1	34.30	34.10	-1	974	-0.10%
2020/12/03	0	0.00	0.2	34.05	34.00	-0.2	1,003	-0.02%
2020/12/02	0	0.00	2	35.50	34.60	-2	1,149	-0.17%
2020/12/01	0.2	33.85	0	0.00	34.05	0.2	1,254	0.02%
2020/11/27	1	33.95	0	0.00	34.00	1	1,270	0.08%
2020/11/23	1	34.45	1	34.40	34.45	0	1,251	0.00%
2020/11/20	1	34.75	2	34.55	34.75	-1	1,246	-0.08%
2020/11/19	2	34.95	1	34.46	34.55	1	1,220	0.08%
2020/11/17	0	33.10	0	0.00	33.30	0	1,206	0.00%
2020/11/16	2	34.53	0	0.00	33.80	2	1,209	0.17%
2020/11/12	0	0.00	2	33.70	33.35	-2	1,200	-0.17%
2020/11/11	0	0.00	0.4	33.70	33.70	-0.4	1,201	-0.03%
2020/11/06	0.4	33.15	0	0.00	33.35	0.4	1,203	0.03%
2020/10/30	0	0.00	7	33.76	33.30	-7	1,204	-0.58%
2020/10/29	4	33.55	0	0.00	33.65	4	1,202	0.33%
2020/10/27	0	0.00	2	35.00	35.00	-2	1,194	-0.17%
2020/10/23	0	0.00	2	34.85	34.75	-2	1,196	-0.17%
2020/10/19	0	0.00	15	36.43	36.10	-15	1,194	-1.26%
2020/10/16	26	37.82	25	37.55	36.50	1	1,165	0.09%
2020/10/12	0	0.00	2	35.08	34.20	-2	918	-0.22%
2020/10/06	0	0.00	0.1	36.35	35.60	-0.1	949	-0.01%
2020/09/29	0.1	33.35	0	0.00	33.60	0.1	1,160	0.01%
2020/09/24	0	0.00	0.4	34.15	34.05	-0.4	1,211	-0.03%
2020/09/23	0.4	34.45	0	0.00	34.70	0.4	1,208	0.03%
2020/09/22	0	0.00	2	34.95	34.95	-2	1,203	-0.17%
2020/09/16	10	36.84	9	36.95	36.65	1	1,174	0.09%
2020/09/10	3	37.22	2	37.10	35.50	1	1,057	0.09%
2020/09/07	17	38.31	12.3	38.39	37.00	4.7	989	0.47%
2020/09/04	12	36.57	12	36.75	37.80	0	836	0.00%
2020/09/01	0.3	31.40	0	0.00	31.60	0.3	654	0.05%
2020/08/27	7	31.07	0	0.00	30.90	7	665	1.05%
2020/08/20	1	30.50	1	29.80	29.80	0	682	0.00%
2020/07/17	0	0.00	1	34.85	33.50	-1	742	-0.13%
2020/07/16	0.2	34.60	0	0.00	34.70	0.2	737	0.02%
2020/07/15	0.8	35.55	0	0.00	35.70	0.8	737	0.11%
2020/07/14	0	35.30	0	0.00	35.55	0	757	0.00%
2020/07/10	2	39.15	2	39.63	39.00	0	732	0.00%
2020/07/09	0	0.00	0.1	38.00	38.00	-0.1	584	-0.02%
2020/07/07	0	0.00	1.5	35.07	34.50	-1.5	513	-0.29%
2020/07/06	1	33.75	0	0.00	34.00	1	482	0.20%
2020/07/03	0.4	32.05	0	0.00	32.20	0.4	477	0.09%
2020/06/30	0.1	31.05	0	0.00	31.25	0.1	478	0.01%
2020/06/29	0	0.00	0.3	30.70	30.70	-0.3	478	-0.06%
2020/06/23	0	0.00	0.3	30.60	30.55	-0.3	485	-0.06%
2020/06/17	1.6	30.96	0	0.00	31.10	1.6	502	0.32%
2020/06/16	3	30.17	0	0.00	30.10	3	504	0.59%
2020/06/04	0	0.00	0.2	32.50	32.50	-0.2	531	-0.03%
2020/06/01	2.2	32.24	0	0.00	32.25	2.2	534	0.40%
2020/05/25	2	32.35	2	32.55	32.35	0	531	0.00%
2020/05/22	0	0.00	0.2	30.40	30.40	-0.2	511	-0.03%
2020/05/21	0.2	30.30	0	0.00	30.50	0.2	511	0.03%
2020/05/19	0	0.00	0	30.40	30.20	0	513	-0.01%
2020/05/18	0	0.00	0.2	30.10	30.00	-0.2	513	-0.03%
2020/05/14	0.2	29.75	0	0.00	29.95	0.2	510	0.04%
2020/05/04	0	0.00	1	30.95	32.15	-1	492	-0.20%
2020/04/30	0.1	30.60	0	0.00	30.85	0.1	450	0.02%
2020/04/29	0.9	30.20	0	0.00	30.45	0.9	453	0.20%
2020/04/15	0	0.00	0.4	28.20	27.35	-0.4	404	-0.10%
2020/04/14	0.1	26.00	0	0.00	26.20	0.1	404	0.03%
2020/04/10	0.3	25.45	0	0.00	25.60	0.3	416	0.07%
2020/03/19	0	0.00	0.1	18.25	18.25	-0.1	644	-0.02%
2020/03/18	0.1	20.10	0	0.00	20.25	0.1	652	0.02%
2020/03/09	0	0.00	0.3	29.60	29.60	-0.3	830	-0.04%
2020/03/04	17.3	31.78	17	31.94	31.75	0.3	872	0.03%
2020/02/13	2	33.48	1	34.05	33.20	1	1,101	0.09%
2020/02/12	0	0.00	1	33.40	33.45	-1	1,109	-0.09%
2020/02/10	2	32.30	0	0.00	31.70	2	1,127	0.18%
2020/02/07	0	0.00	2	32.53	32.40	-2	1,217	-0.16%
2020/01/30	0	0.00	0.5	33.35	33.35	-0.5	1,341	-0.04%
2020/01/20	0.5	36.80	0	0.00	37.05	0.5	1,340	0.04%
2020/01/16	0	0.00	1	37.05	37.05	-1	1,433	-0.07%
2020/01/10	0	0.00	2	36.30	36.30	-2	1,458	-0.14%
2020/01/09	0	0.00	1	36.65	36.40	-1	1,472	-0.07%
2020/01/06	1	37.00	0.1	37.25	37.15	0.9	1,481	0.06%
2020/01/03	0	0.00	7	38.10	37.90	-7	1,482	-0.47%
2019/12/31	27	39.05	2.2	39.50	38.60	24.8	1,498	1.66%
2019/12/30	30.1	39.11	48	39.17	39.50	-17.9	1,473	-1.22%
2019/12/27	23	38.82	30	39.24	39.00	-7	1,425	-0.49%
2019/12/26	0	0.00	10	38.96	38.50	-10	1,406	-0.71%
2019/12/25	2	39.20	4	39.26	38.80	-2	1,400	-0.14%
2019/12/24	13	38.93	0	0.00	39.05	13	1,412	0.92%
2019/12/19	0.1	37.65	0	0.00	37.85	0.1	1,393	0.00%
2019/12/17	0	0.00	0.1	38.10	38.10	-0.1	1,434	-0.01%
2019/12/13	0	0.00	6	37.62	37.55	-6	1,450	-0.42%
2019/12/12	2	38.60	0	0.00	38.50	2	1,448	0.14%
2019/12/11	0	0.00	4	38.36	38.25	-4	1,453	-0.28%
2019/12/10	3	38.65	1	38.35	38.45	2	1,487	0.13%
2019/12/09	4.3	38.24	0	0.00	38.35	4.3	1,506	0.29%
2019/12/06	13	38.98	0.7	39.10	39.10	12.3	1,519	0.81%
2019/12/05	3.7	38.32	1	38.50	38.50	2.7	1,425	0.19%
2019/12/04	0	0.00	1	37.35	37.35	-1	1,470	-0.07%
2019/12/03	1	38.15	2	37.65	37.65	-1	1,730	-0.06%
2019/11/26	0	0.00	1	37.75	37.65	-1	1,907	-0.05%
2019/11/22	3	38.50	3	38.65	38.15	0	1,937	0.00%
2019/11/21	4	38.95	0	0.00	39.20	4	1,922	0.21%
2019/11/20	0	0.00	1.3	38.34	38.10	-1.3	1,912	-0.07%
2019/11/19	0	0.00	1	38.10	38.05	-1	1,940	-0.05%
2019/11/18	1.2	38.16	2	37.80	38.20	-0.8	1,911	-0.04%
2019/11/15	0.1	36.55	0	0.00	36.80	0.1	1,933	0.00%
2019/11/14	1	37.10	0	0.00	36.70	1	2,134	0.05%
2019/11/07	0	0.00	1	37.85	37.65	-1	2,640	-0.04%
2019/11/06	2	39.40	4	39.31	38.50	-2	2,684	-0.07%
2019/11/05	0	0.00	1	37.90	37.60	-1	2,739	-0.04%
2019/11/04	0	0.00	1	38.00	38.00	-1	2,847	-0.04%
2019/10/31	1	38.60	1	38.70	37.95	0	2,903	0.00%
2019/10/30	31	39.05	32	39.49	38.85	-1	2,934	-0.03%
2019/10/29	2	38.00	0	0.00	37.35	2	3,122	0.06%
2019/10/28	0	0.00	12	37.65	37.70	-12	3,159	-0.38%
2019/10/25	32	38.68	11	38.90	38.30	21	3,164	0.66%
2019/10/24	1.1	37.57	0	0.00	37.75	1.1	3,087	0.04%
2019/10/18	0	0.00	0.4	36.50	36.40	-0.4	3,104	-0.01%
2019/10/15	0.4	35.85	0	0.00	36.10	0.4	3,089	0.01%
2019/10/09	0	0.00	1	36.05	36.05	-1	3,081	-0.03%
2019/09/24	0	0.00	1	40.55	40.10	-1	3,170	-0.03%
2019/09/23	12	40.23	12	40.00	40.05	0	3,151	0.00%
2019/09/20	1	38.90	1	39.30	39.00	0	3,144	0.00%
2019/09/12	1	40.80	1	41.40	40.80	0	3,237	0.00%
2019/09/11	3	41.02	3	41.05	41.10	0	3,286	0.00%
2019/09/06	1	40.90	11	40.86	41.35	-10	3,229	-0.31%
2019/09/05	14	41.08	26	41.03	42.00	-12	3,177	-0.38%
2019/09/03	7	39.59	8	39.88	39.45	-1	3,003	-0.03%
2019/09/02	29	38.84	9	38.53	39.45	20	2,933	0.68%
2019/08/30	0	0.00	3	37.55	37.80	-3	2,909	-0.10%
2019/08/28	0	0.00	3	37.12	36.75	-3	2,882	-0.10%
2019/08/26	0	0.00	0.4	36.00	35.95	-0.4	2,885	-0.02%
2019/08/23	3	38.17	6	38.11	38.10	-3	2,868	-0.10%
2019/08/22	8.7	39.09	1	39.70	38.80	7.7	2,836	0.27%
2019/08/21	3.7	39.04	2	39.65	39.30	1.7	2,800	0.06%
2019/08/20	0	38.95	0	0.00	39.15	0	2,791	0.00%
2019/08/19	18	40.81	30	40.47	40.05	-12	2,784	-0.43%
2019/08/16	3	39.02	5	39.26	39.50	-2	2,616	-0.08%
2019/08/15	1	37.85	0	0.00	37.70	1	2,557	0.04%
2019/08/14	23	39.06	12	39.53	38.30	11	2,577	0.43%
2019/08/13	1	39.25	17	39.32	39.10	-16	2,491	-0.64%
2019/08/12	13	38.91	15	38.92	39.00	-2	2,487	-0.08%
2019/08/08	1	36.65	11	36.72	36.65	-10	2,509	-0.40%
2019/08/07	12	36.35	16	37.43	36.20	-4	2,505	-0.16%
2019/08/06	16	34.67	4	34.11	36.40	12	2,443	0.49%
2019/08/05	0	0.00	14	33.17	33.10	-14	2,405	-0.58%
2019/08/02	1	34.20	1	34.00	33.50	0	2,523	0.00%
2019/08/01	2	35.73	1	35.50	35.50	1	2,581	0.04%
2019/07/31	21	37.46	10	38.10	36.80	11	2,606	0.42%
2019/07/30	9	35.80	0	0.00	35.80	9	2,489	0.36%
2019/07/25	1	34.90	1	35.00	34.75	0	2,749	0.00%
2019/07/24	0.6	34.95	0	0.00	35.20	0.6	2,900	0.02%
2019/07/23	8	35.73	0	0.00	34.95	8	2,959	0.27%
2019/07/22	2	34.95	2	35.55	35.25	0	2,969	0.00%
2019/07/19	0	0.00	0.2	34.85	34.80	-0.2	3,016	-0.01%
2019/07/18	0.6	34.45	0	0.00	34.70	0.6	3,013	0.02%
2019/07/09	0	0.00	10	34.70	34.05	-10	3,035	-0.33%
2019/07/08	10	35.03	14	35.25	35.10	-4	3,026	-0.13%
2019/07/05	10	36.20	0	0.00	36.20	10	3,033	0.33%
2019/07/02	10	36.10	10	36.01	36.00	0	3,015	0.00%
2019/07/01	10	36.55	1	35.65	36.15	9	2,988	0.30%
2019/06/27	3	35.77	0	0.00	35.55	3	2,932	0.10%
2019/06/25	0	0.00	1	35.70	34.85	-1	2,896	-0.03%
2019/06/24	1	35.15	0	0.00	35.40	1	2,861	0.03%
2019/06/12	2	33.83	2	34.25	34.35	0	2,575	0.00%
2019/06/11	0	0.00	1	33.75	33.30	-1	2,535	-0.04%
2019/06/10	0	0.00	1	31.90	31.90	-1	2,466	-0.04%
2019/06/06	1	32.40	0	0.00	31.75	1	2,455	0.04%
2019/06/04	0	0.00	1.2	31.43	30.90	-1.2	2,386	-0.05%
2019/06/03	0.2	31.25	0	0.00	31.45	0.2	2,378	0.01%
2019/05/31	1	32.15	0	0.00	31.60	1	2,367	0.04%
2019/05/30	1	30.60	1	31.00	31.40	0	2,338	0.00%
2019/05/29	0	0.00	1	30.90	30.30	-1	2,315	-0.04%
2019/05/28	2	30.35	0	0.00	30.90	2	2,302	0.09%
2019/05/27	0	0.00	2	29.60	30.15	-2	2,288	-0.09%
2019/05/24	1	31.15	1	30.85	30.35	0	2,267	0.00%
2019/05/21	2	32.45	0	0.00	32.35	2	2,145	0.09%
2019/05/20	2	31.43	0	0.00	31.15	2	2,097	0.10%
2019/05/17	7	34.17	9	35.43	33.45	-2	2,045	-0.10%
2019/05/16	1	38.20	2	36.20	36.35	-1	1,941	-0.05%
2019/05/15	0	0.00	15	36.51	36.20	-15	1,766	-0.85%
2019/05/14	12	37.60	3	37.18	36.60	9	1,708	0.53%
2019/05/13	2	37.05	0	0.00	37.05	2	1,624	0.12%
2019/05/10	0	0.00	4	36.13	37.00	-4	1,544	-0.26%
2019/05/07	5	36.05	5	36.50	37.10	0	1,216	0.00%
2019/05/06	0	0.00	6	33.63	34.20	-6	1,041	-0.58%
2019/05/03	3	34.65	4.1	34.61	35.00	-1.1	973	-0.11%
2019/05/02	22	34.71	18.1	34.67	35.10	3.9	913	0.42%
2019/04/30	0	0.00	2	31.50	33.20	-2	702	-0.28%
2019/04/29	5	30.20	1	29.00	30.20	4	544	0.74%
2019/04/25	2	28.93	7	29.17	29.10	-5	445	-1.12%
2019/04/18	2	28.00	0	0.00	27.15	2	349	0.57%
2019/04/17	0	0.00	2	27.55	27.65	-2	336	-0.59%
2019/04/15	7	27.06	0	0.00	27.30	7	309	2.26%
2019/04/11	3	28.43	3	28.48	26.95	0	275	0.00%
2019/04/10	3	27.28	3	26.97	27.25	0	240	0.00%
2019/04/09	3	27.03	2	26.20	27.55	1	213	0.47%
2019/04/08	0	0.00	3	25.05	25.05	-3	149	-2.00%
2019/03/18	0	0.00	2	22.60	23.00	-2	124	-1.60%
2019/03/15	3	23.32	0	0.00	23.00	3	122	2.44%
2019/03/14	2	22.83	0	0.00	23.15	2	109	1.83%
2019/02/25	0	0.00	2	21.70	21.60	-2	96	-2.07%
2019/02/22	1	21.85	0	0.00	21.85	1	96	1.04%
2019/02/20	0	0.00	2	21.45	21.20	-2	90	-2.22%
2019/02/19	6	21.09	0	0.00	21.60	6	87	6.86%
2019/02/14	2	21.10	0	0.00	20.80	2	76	2.62%
2019/02/13	1	21.00	1	20.80	20.80	0	71	0.00%
2018/12/28	0	0.00	2	18.90	18.90	-2	79	-2.52%
2018/12/04	4	20.68	0	0.00	21.10	4	127	3.14%
2018/11/15	0	0.00	1	19.10	19.10	-1	136	-0.73%
2018/11/05	1	19.10	0	0.00	19.10	1	138	0.72%
2018/09/13	1	22.00	0	0.00	20.80	1	113	0.88%
2018/09/06	1	23.85	0	0.00	23.75	1	82	1.21%
2018/07/09	0	0.00	3	25.57	25.60	-3	97	-3.08%
2018/07/06	1	26.50	0	0.00	26.00	1	97	1.02%
2018/06/25	1	28.90	0	0.00	29.00	1	114	0.87%
2018/06/12	1	29.90	0	0.00	29.50	1	132	0.76%
2018/06/07	0	0.00	1	29.95	29.95	-1	136	-0.73%
2018/06/06	0	0.00	1	29.60	29.95	-1	137	-0.73%
2018/05/10	1	29.20	0	0.00	29.20	1	189	0.53%
2018/04/26	1	29.10	0	28.90	28.90	1	200	0.49%
2018/04/19	0	0.00	2	30.80	30.50	-2	225	-0.89%
2018/03/28	0.1	32.50	1	32.40	32.55	-1	244	-0.39%
2018/03/14	1	31.50	0	0.00	31.50	1	249	0.40%
2018/03/13	0	31.10	0	0.00	31.15	0	248	0.00%
2018/02/22	10	30.50	10	30.27	30.30	0	250	0.00%
2018/02/06	0	0.00	10	30.26	29.75	-10	220	-4.54%
2018/01/25	2	34.20	0	0.00	33.90	2	221	0.90%
2018/01/23	1	34.30	0	0.00	34.25	1	223	0.45%
2018/01/22	7	34.57	0	0.00	34.50	7	224	3.12%
2018/01/19	0.1	34.65	0	0.00	34.90	0.1	225	0.05%
2018/01/18	0	0.00	1	34.70	34.75	-1	221	-0.45%
2018/01/15	0	0.00	5	34.00	33.85	-5	207	-2.41%