達邁 (3645)-永豐金-松山券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
43.30
漲跌
▼1.35
漲幅
-3.02%
成交量
1,703張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間:14:30

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

達邁 (3645)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	1	44.70	13	44.29	43.30	-12	2,309	-0.52%
2024/04/25	18	44.69	5	44.69	44.65	13	2,301	0.56%
2024/04/24	0	0.00	2	45.85	44.60	-2	2,303	-0.09%
2024/04/23	1	43.85	0	0.00	43.70	1	2,298	0.04%
2024/04/22	1	46.48	0	0.00	43.65	1	2,297	0.04%
2024/04/19	1	44.90	0	0.00	46.00	1	2,276	0.04%
2024/04/18	2	47.40	2	47.03	46.55	0	2,213	0.00%
2024/04/17	0	45.56	0	0.00	45.35	0	2,172	0.00%
2024/04/15	0	45.10	0	0.00	45.50	0	2,167	0.00%
2024/04/12	5	45.35	5	47.35	45.10	0	2,147	0.00%
2024/04/11	1	46.35	1	46.80	46.65	0	2,096	0.00%
2024/04/10	8	47.40	11	46.38	47.05	-3	2,079	-0.14%
2024/04/09	2	45.28	1	45.50	45.50	1	2,006	0.05%
2024/04/08	0	0.00	14	44.10	44.15	-14	1,875	-0.75%
2024/04/03	1	40.30	1	40.15	40.15	0	1,827	0.00%
2024/03/29	2	40.88	2	40.20	40.20	0	1,916	0.00%
2024/03/28	1	40.90	1	40.70	40.70	0	1,995	0.00%
2024/03/26	1	40.80	1	40.50	40.50	0	2,028	0.00%
2024/03/21	3	40.00	1	40.30	40.40	2	2,125	0.09%
2024/03/20	4	40.15	19	40.75	40.15	-15	2,160	-0.69%
2024/03/19	1	41.60	11	41.00	41.00	-10	2,353	-0.42%
2024/03/18	5	40.85	0	0.00	40.95	5	2,352	0.21%
2024/03/15	5	40.35	5	40.85	40.35	0	2,360	0.00%
2024/03/14	11	41.64	2	41.20	40.50	9	2,351	0.38%
2024/03/13	8	44.79	19	42.82	42.00	-11	2,334	-0.47%
2024/03/12	1	45.10	6	44.63	45.00	-5	2,301	-0.22%
2024/03/11	12	44.24	0	0.00	44.55	12	2,308	0.52%
2024/03/08	19	45.85	13	46.77	43.05	6	2,281	0.26%
2024/03/07	23	48.80	8	48.48	47.80	15	2,173	0.69%
2024/03/06	6	47.04	3	45.87	48.30	3	2,032	0.15%
2024/03/05	2	45.18	1	45.85	45.85	1	1,884	0.05%
2024/03/04	0	0.00	5	43.72	44.75	-5	1,790	-0.28%
2024/02/29	5	44.15	0	0.00	44.50	5	1,694	0.30%
2024/02/27	1	43.55	0	0.00	43.70	1	1,689	0.06%
2024/02/23	0	0.00	0	43.20	42.85	0	1,673	0.00%
2024/02/22	10	44.69	20	44.25	44.05	-10	1,674	-0.60%
2024/02/20	0	0.00	5	43.15	43.10	-5	1,716	-0.29%
2024/02/16	3	43.30	0	0.00	43.45	3	1,728	0.17%
2024/02/05	2	42.20	0	0.00	42.45	2	1,712	0.12%
2024/02/02	0	0.00	5	41.99	41.95	-5	1,746	-0.29%
2024/02/01	3	41.42	0	0.00	41.95	3	1,758	0.17%
2024/01/29	1	41.50	1	41.35	41.50	0	1,746	0.00%
2024/01/25	1	43.22	0	0.00	43.00	1	1,719	0.06%
2024/01/23	3	43.20	5	43.46	42.80	-2	1,663	-0.12%
2024/01/22	1	43.40	0	0.00	43.40	1	1,654	0.06%
2024/01/18	13	42.81	12	43.69	42.50	1	1,625	0.06%
2024/01/16	1	42.10	0	0.00	42.05	1	1,593	0.06%
2024/01/15	1	42.65	3	42.50	42.05	-2	1,584	-0.13%
2024/01/11	5	42.00	5	42.99	43.00	0	1,567	0.00%
2024/01/10	0	0.00	2	41.40	42.40	-2	1,531	-0.13%
2024/01/09	0	0.00	3	40.15	39.95	-3	1,478	-0.20%
2024/01/08	3	41.35	0	0.00	40.75	3	1,471	0.20%
2024/01/04	5	40.68	0	0.00	40.65	5	1,463	0.34%
2023/12/28	1	44.00	0	0.00	43.65	1	1,420	0.07%
2023/12/27	0	0.00	50	44.93	44.95	-50	1,398	-3.58%
2023/12/26	61	44.87	8	45.74	44.90	53	1,365	3.88%
2023/12/25	3	45.23	7	44.96	45.80	-4	1,324	-0.30%
2023/12/22	2	43.15	0	0.00	43.25	2	1,242	0.16%
2023/12/21	3	43.88	0	0.00	43.75	3	1,226	0.24%
2023/12/20	1	44.85	0	0.00	44.85	1	1,199	0.08%
2023/12/19	0	0.00	25	44.60	44.90	-25	1,144	-2.19%
2023/12/18	11	44.70	7	44.47	44.60	4	1,115	0.36%
2023/12/15	13	43.99	0	43.90	44.50	13	1,079	1.20%
2023/12/14	21	44.66	26	44.82	44.30	-5	1,027	-0.49%
2023/12/13	0	0.00	20	41.30	41.15	-20	822	-2.43%
2023/12/12	41	41.49	2	40.98	41.20	39	831	4.69%
2023/12/06	1	42.60	0	0.00	42.30	1	879	0.11%
2023/12/05	1	42.10	1	42.05	42.40	0	853	0.00%
2023/12/04	4	41.83	26.5	41.97	42.00	-22.5	833	-2.70%
2023/12/01	0	0.00	1	41.10	40.80	-1	821	-0.12%
2023/11/30	2	41.05	0	0.00	40.95	2	855	0.23%
2023/11/29	10	41.00	2	39.60	41.00	8	833	0.96%
2023/11/28	1	39.90	0	0.00	39.75	1	805	0.12%
2023/11/27	1	39.95	0	0.00	39.40	1	802	0.12%
2023/11/24	1.5	39.87	0	0.00	39.70	1.5	787	0.19%
2023/11/23	6	41.58	5	40.76	40.60	1	771	0.13%
2023/11/21	5	41.55	0	0.00	41.30	5	756	0.66%
2023/11/20	3	43.25	2	41.85	42.45	1	733	0.14%
2023/11/17	4	41.75	6	42.50	42.70	-2	646	-0.31%
2023/11/14	0	0.00	3	38.00	37.80	-3	547	-0.55%
2023/11/13	0	0.00	50	37.84	38.20	-50	548	-9.12%
2023/11/10	30	38.51	6	38.75	38.50	24	542	4.43%
2023/11/09	21	42.93	5	42.75	42.75	16	495	3.23%
2023/11/08	20	42.00	3	44.15	42.95	17	498	3.41%
2023/10/26	0	0.00	0.1	38.60	38.50	-0.1	555	-0.02%
2023/10/17	0	40.15	0	0.00	39.95	0	729	0.00%
2023/10/06	0	41.25	0	0.00	41.10	0	914	0.00%
2023/09/27	2	40.28	0	0.00	40.55	2	1,222	0.16%
2023/09/26	1	41.00	0	0.00	41.00	1	1,223	0.08%
2023/09/18	0	0.00	1	44.05	43.85	-1	1,215	-0.08%
2023/09/15	1	45.50	0	0.00	43.85	1	1,216	0.08%
2023/09/06	0	0.00	3	43.55	42.50	-3	1,155	-0.26%
2023/09/05	6	45.03	6	45.03	44.60	0	1,141	0.00%
2023/08/30	0	41.08	0	0.00	41.45	0	1,127	0.00%
2023/08/25	2	40.85	0	0.00	40.65	2	1,133	0.18%
2023/08/24	1	40.85	0	0.00	40.85	1	1,191	0.08%
2023/08/23	0	41.70	0	0.00	41.40	0	1,195	0.00%
2023/08/11	0	0.00	0	47.05	46.95	0	1,163	0.00%
2023/07/31	50	50.00	0	0.00	49.30	50	1,088	4.59%
2023/07/28	0	49.45	0	0.00	49.55	0	1,072	0.00%
2023/07/27	0	49.35	0	0.00	49.45	0	1,060	0.00%
2023/07/26	50	50.50	1	49.70	49.35	49	1,046	4.68%
2023/07/25	1	51.60	0	0.00	51.60	1	1,020	0.10%
2023/07/24	0	0.00	0	49.35	50.90	0	979	0.00%
2023/07/21	1	48.75	0	0.00	50.80	1	949	0.11%
2023/07/20	0	0.00	0	50.10	49.40	0	927	0.00%
2023/07/19	0	0.00	0	50.20	50.40	0	899	0.00%
2023/07/17	0	0.00	0	47.25	47.80	0	785	0.00%
2023/07/14	0	0.00	0	47.45	47.20	0	767	0.00%
2023/07/13	0	0.00	0	47.40	47.90	0	753	0.00%
2023/07/12	0	0.00	11	47.45	46.75	-11	719	-1.53%
2023/07/11	11	45.44	0	45.70	45.50	11	657	1.67%
2023/07/10	19	45.53	19	45.68	45.95	0	593	0.00%
2023/06/20	0	0.00	8	37.68	38.00	-8	402	-1.99%
2023/06/19	0	38.00	0	0.00	37.70	0	402	0.00%
2023/06/15	1	39.15	0	39.45	39.60	1	380	0.26%
2023/06/14	0	0.00	2	39.70	39.90	-2	370	-0.54%
2023/06/13	0	0.00	7	38.06	38.00	-7	349	-2.00%
2023/06/08	0	0.00	3	38.37	38.20	-3	347	-0.86%
2023/06/06	1	37.85	0	38.30	37.90	1	360	0.28%
2023/06/05	18	38.30	0	0.00	38.45	18	357	5.04%
2023/05/31	0	0.00	0	37.65	37.35	0	338	0.00%
2023/05/19	0	0.00	1	34.15	34.10	-1	248	-0.40%
2023/05/17	0	0.00	2	33.85	33.80	-2	253	-0.79%
2023/04/28	1	34.00	0	0.00	33.50	1	270	0.37%
2023/04/27	0	0.00	1	33.40	33.95	-1	268	-0.37%
2023/04/25	1	33.05	0	0.00	32.70	1	266	0.38%
2023/04/19	0	35.20	1	35.15	34.70	-1	255	-0.39%
2023/04/18	1	36.60	1	36.15	35.40	0	254	0.00%
2023/04/13	0	0.00	2	35.98	35.30	-2	239	-0.83%
2023/03/28	1	33.60	0	0.00	33.60	1	231	0.43%
2023/03/23	2	34.83	0	0.00	34.75	2	229	0.87%
2023/03/15	0	0.00	1	33.30	33.25	-1	251	-0.40%
2023/03/14	0	0.00	4	32.95	33.20	-4	266	-1.50%
2023/03/10	0	0.00	5	35.15	34.35	-5	266	-1.87%
2023/03/09	11	35.81	0	0.00	35.55	11	270	4.06%
2023/03/07	0	0.00	10	34.96	35.00	-10	270	-3.70%
2023/03/02	0	0.00	1	33.90	33.85	-1	281	-0.36%
2023/02/23	0	0.00	2	34.30	34.35	-2	284	-0.70%
2023/02/22	0	0.00	1	34.05	34.10	-1	287	-0.35%
2023/02/20	0	0.00	2	33.75	34.40	-2	294	-0.68%
2023/02/17	2	33.85	0	0.00	33.75	2	298	0.67%
2023/02/15	0	0.00	0	34.60	34.30	0	316	0.00%
2023/02/08	4	34.03	0	0.00	34.00	4	325	1.23%
2023/02/07	0	33.90	0	0.00	33.80	0	323	0.00%
2023/02/03	0	0.00	2	33.30	33.55	-2	331	-0.60%
2023/02/02	5	33.65	5	33.31	33.75	0	333	0.00%
2023/02/01	10	33.55	0	0.00	33.65	10	336	2.97%
2023/01/10	0	0.00	6	32.15	32.05	-6	363	-1.65%
2023/01/05	0	0.00	1	32.20	31.90	-1	387	-0.26%
2023/01/03	1	31.65	1	32.05	32.05	0	409	0.00%
2022/12/30	1	31.90	0	0.00	32.00	1	413	0.24%
2022/12/26	6	32.92	0	0.00	33.00	6	435	1.38%
2022/12/23	0	0.00	1	32.40	32.55	-1	441	-0.23%
2022/12/12	1	34.10	0	0.00	34.50	1	559	0.18%
2022/11/24	1	32.05	1	32.30	32.00	0	581	0.00%
2022/11/17	0	0.00	1.1	31.55	31.55	-1.1	644	-0.16%
2022/11/15	0	0.00	1	31.45	31.50	-1	677	-0.15%
2022/11/14	1	32.60	0	0.00	32.05	1	699	0.14%
2022/11/09	0	0.00	10	32.10	32.20	-10	721	-1.39%
2022/10/27	0	0.00	1	30.55	30.60	-1	1,045	-0.10%
2022/10/25	1	30.20	0	0.00	30.20	1	1,152	0.09%
2022/10/18	5	31.39	0	0.00	31.50	5	1,350	0.37%
2022/10/14	0	31.00	0	0.00	30.80	0	1,404	0.00%
2022/10/11	3	31.00	0	0.00	30.90	3	1,439	0.21%
2022/10/04	1	33.30	0	0.00	33.00	1	1,530	0.07%
2022/09/29	1	33.00	0	0.00	32.70	1	1,656	0.06%
2022/09/28	0	0.00	2	33.00	31.90	-2	1,688	-0.12%
2022/09/27	1	31.95	0	0.00	32.65	1	1,699	0.06%
2022/09/26	1	34.60	0	0.00	33.95	1	1,701	0.06%
2022/09/23	0	0.00	2	37.20	36.50	-2	1,771	-0.11%
2022/09/22	1	36.60	0	0.00	37.25	1	1,853	0.05%
2022/09/15	2	38.53	1	38.25	38.05	1	2,625	0.04%
2022/09/13	0	0.00	2	38.40	38.70	-2	2,703	-0.07%
2022/09/12	1	38.05	4	37.61	38.05	-3	2,781	-0.11%
2022/09/08	3	36.80	0	0.00	37.65	3	2,812	0.11%
2022/09/06	1	36.90	0	0.00	36.80	1	2,954	0.03%
2022/09/01	1	38.70	1	38.90	38.50	0	3,120	0.00%
2022/08/30	1	39.90	0	0.00	39.20	1	3,370	0.03%
2022/08/26	0	0.00	2	40.15	39.70	-2	3,888	-0.05%
2022/08/25	2	40.65	0	0.00	40.25	2	4,080	0.05%
2022/08/24	1	40.50	1	39.95	40.35	0	4,120	0.00%
2022/08/23	0	0.00	1	39.60	39.85	-1	4,225	-0.02%
2022/08/19	1	39.50	0.1	40.20	40.05	0.9	4,360	0.02%
2022/08/17	0	0.00	1	39.05	39.20	-1	4,391	-0.02%
2022/08/16	0	39.25	0	0.00	39.00	0	4,451	0.00%
2022/08/15	0	0.00	1	39.00	39.20	-1	4,484	-0.02%
2022/08/12	0	0.00	20	38.65	38.85	-20	4,522	-0.44%
2022/08/11	23	37.34	10	36.79	37.25	13	4,525	0.29%
2022/08/10	1	35.09	1	35.35	35.10	0	4,486	0.00%
2022/08/09	6	35.23	0	0.00	35.05	6	4,431	0.14%
2022/08/05	0	0.00	1	38.70	38.65	-1	4,418	-0.02%
2022/08/04	0	0.00	1	37.10	37.90	-1	4,466	-0.02%
2022/08/02	0	0.00	2	39.18	38.80	-2	4,571	-0.04%
2022/08/01	3	41.05	0	0.00	40.30	3	4,629	0.06%
2022/07/29	3	40.62	20	40.25	40.00	-17	4,593	-0.37%
2022/07/28	20	40.53	1	40.30	40.25	19	4,592	0.41%
2022/07/26	8	39.62	7	38.95	38.95	1	4,665	0.02%
2022/07/13	1	38.90	0	0.00	38.35	1	5,226	0.02%
2022/07/07	1	40.60	1	39.00	40.45	0	5,572	0.00%
2022/07/06	0	41.85	0	0.00	40.95	0	5,521	0.00%
2022/07/05	11	42.75	11	42.11	42.75	0	5,529	0.00%
2022/07/01	0	43.65	1	45.30	42.45	-1	5,652	-0.02%
2022/06/30	1	48.45	0	0.00	45.90	1	5,597	0.02%
2022/06/29	2	48.73	0	0.00	48.45	2	5,642	0.04%
2022/06/28	2	51.90	3	52.03	51.00	-1	5,664	-0.02%
2022/06/27	3	52.50	1	58.90	52.20	2	5,720	0.03%
2022/06/24	17	57.79	18	58.60	58.00	-1	5,551	-0.02%
2022/06/23	5	56.42	3	57.63	55.60	2	5,547	0.04%
2022/06/22	0	55.90	1	56.20	55.90	-1	5,487	-0.02%
2022/06/21	0	0.00	1	55.60	56.30	-1	5,608	-0.02%
2022/06/20	1	54.30	1	56.50	54.30	0	5,776	0.00%
2022/06/17	4	58.03	3	58.40	58.40	1	5,835	0.02%
2022/06/16	1	60.60	2	59.50	58.00	-1	5,825	-0.02%
2022/06/15	2	58.40	0	0.00	57.40	2	5,714	0.03%
2022/06/13	0	0.00	0	58.60	58.50	0	5,613	0.00%
2022/06/10	2	58.50	2	58.00	59.30	0	5,590	0.00%
2022/06/09	8	59.30	14	58.51	58.30	-6	5,519	-0.11%
2022/06/08	3	59.90	3	60.53	60.00	0	5,351	0.00%
2022/06/07	8	60.41	4	59.78	60.00	4	5,268	0.08%
2022/06/06	3	60.87	1	60.90	59.50	2	5,058	0.04%
2022/06/02	8	58.95	10	59.43	59.00	-2	4,769	-0.04%
2022/06/01	7	56.43	5	56.82	56.80	2	4,594	0.04%
2022/05/31	2	56.15	13	55.22	56.20	-11	4,549	-0.24%
2022/05/30	12	54.23	2	55.60	55.50	10	4,453	0.22%
2022/05/27	1	52.20	1	52.30	52.20	0	4,441	0.00%
2022/05/26	0	0.00	1	51.30	50.30	-1	4,422	-0.02%
2022/05/25	2	50.70	2	49.93	50.60	0	4,405	0.00%
2022/05/24	5	50.84	4	51.15	50.80	1	4,390	0.02%
2022/05/23	8	51.20	7	51.06	50.30	1	4,351	0.02%
2022/05/20	0	0.00	2	50.40	49.95	-2	4,312	-0.05%
2022/05/19	2	48.70	0	0.00	49.25	2	4,229	0.05%
2022/05/18	2	47.48	2	47.30	47.00	0	4,188	0.00%
2022/05/17	0	46.85	0	0.00	46.95	0	4,191	0.00%
2022/05/16	0	0.00	1	47.35	46.25	-1	4,205	-0.02%
2022/05/13	1	47.60	0	0.00	46.50	1	4,216	0.02%
2022/05/12	0	48.80	6	47.82	46.20	-6	4,202	-0.14%
2022/05/10	5	51.04	0	0.00	51.00	5	4,124	0.12%
2022/05/09	1	53.00	1	55.50	52.90	0	4,061	0.00%
2022/05/06	2	57.75	1	58.20	58.60	1	3,963	0.03%
2022/05/05	4	58.80	4	59.25	58.90	0	3,924	0.00%
2022/05/04	0	0.00	1	57.00	56.60	-1	3,856	-0.03%
2022/04/29	6	54.83	7	56.33	55.50	-1	3,737	-0.03%
2022/04/28	11	53.56	17	53.27	53.00	-6	3,662	-0.16%
2022/04/27	0	53.10	2	52.90	53.10	-2	3,646	-0.05%
2022/04/25	21	58.45	22	56.66	56.50	-1	3,548	-0.03%
2022/04/22	0	0.00	1	61.00	61.10	-1	3,440	-0.03%
2022/04/21	3	61.90	5	60.94	61.30	-2	3,382	-0.06%
2022/04/20	4	60.83	0	0.00	61.00	4	3,284	0.12%
2022/04/19	8	58.65	9	58.14	58.20	-1	3,104	-0.03%
2022/04/18	2	55.90	1	54.30	54.20	1	2,981	0.03%
2022/04/15	4	58.50	4	58.65	57.60	0	2,923	0.00%
2022/04/14	0	0.00	6	61.10	58.20	-6	2,835	-0.21%
2022/04/13	6	55.20	6	56.07	57.30	0	2,639	0.00%
2022/04/07	9	56.00	0	0.00	54.50	9	2,400	0.37%
2022/04/01	3	59.07	6	58.22	60.30	-3	2,236	-0.13%
2022/03/31	3	60.40	6	60.38	60.60	-3	2,107	-0.14%
2022/03/30	3	59.73	3	60.13	60.00	0	1,993	0.00%
2022/03/29	7	58.06	2	57.40	58.00	5	1,846	0.27%
2022/03/28	1	56.30	1	56.00	58.40	0	1,758	0.00%
2022/03/25	2	56.10	3	56.60	56.30	-1	1,577	-0.06%
2022/03/24	5	56.30	3	56.13	57.20	2	1,491	0.13%
2022/03/23	5	53.52	1	54.69	55.40	4	1,326	0.30%
2022/03/22	3	50.67	7	51.26	52.90	-4	1,116	-0.36%
2022/03/21	1	48.36	0	0.00	49.00	1	974	0.10%
2022/03/15	1	43.90	0	0.00	43.90	1	933	0.11%
2022/03/14	0	0.00	1	46.45	45.85	-1	925	-0.11%
2022/03/07	1	45.35	0	45.50	45.60	1	905	0.11%
2022/03/03	1	48.95	2	49.88	49.90	-1	866	-0.12%
2022/03/02	0	0.00	0	50.00	50.10	0	845	0.00%
2022/03/01	231	50.60	236	50.60	50.60	-5	798	-0.63%	大買/大賣/
2022/02/25	0	0.00	1	46.90	46.05	-1	742	-0.13%
2022/02/24	0	0.00	0	48.00	46.00	0	736	0.00%
2022/02/22	1	46.70	0	48.20	45.75	1	691	0.14%
2022/02/21	0	0.00	4	45.50	46.35	-4	703	-0.57%
2022/02/17	0	0.00	0	47.30	46.15	0	757	0.00%
2022/02/16	6	47.35	1	46.60	47.75	5	739	0.68%
2022/02/15	0	0.00	3	46.73	46.50	-3	710	-0.42%
2022/02/14	0	0.00	1	44.50	45.50	-1	669	-0.15%
2022/02/11	4	45.40	0	0.00	45.35	4	658	0.61%
2022/02/10	0	0.00	2	44.03	43.90	-2	631	-0.32%
2022/02/07	1	41.30	0	0.00	41.90	1	592	0.17%
2022/01/26	0	0.00	1	40.50	40.75	-1	593	-0.17%
2022/01/24	0	42.00	0	0.00	41.45	0	597	0.00%
2022/01/20	3	44.17	0	0.00	43.90	3	581	0.52%
2022/01/19	2	44.00	2	44.58	44.90	0	564	0.00%
2022/01/18	0	0.00	5	43.30	43.20	-5	538	-0.93%
2022/01/17	0	0.00	0.1	42.05	42.40	-0.1	530	-0.02%
2022/01/14	4	41.71	0	0.00	42.05	4	529	0.76%
2022/01/12	1	43.45	0	0.00	42.80	1	519	0.19%
2022/01/11	0	0.00	1	43.15	42.90	-1	521	-0.19%
2022/01/10	1	42.90	0	0.00	43.35	1	520	0.19%
2022/01/07	0	0.00	5	44.10	43.10	-5	517	-0.97%
2022/01/06	0	0.00	1	43.55	44.25	-1	506	-0.20%
2022/01/05	5	43.68	0	0.00	43.75	5	498	1.00%
2022/01/04	0	0.00	1	43.20	43.75	-1	497	-0.20%
2022/01/03	1	43.30	0	0.00	43.40	1	494	0.20%
2021/12/28	0	0.00	0.1	42.30	42.10	-0.1	486	-0.02%
2021/11/17	0	0.00	0	45.30	45.80	0	333	0.00%
2021/11/10	0	0.00	1	41.05	41.10	-1	315	-0.32%
2021/11/08	1	42.00	0	0.00	41.55	1	361	0.28%
2021/10/14	0	38.95	0	0.00	38.95	0	465	0.00%
2021/10/06	0	0.00	1	38.90	38.75	-1	547	-0.18%
2021/10/05	1	38.70	1	38.00	39.20	0	556	0.00%
2021/09/28	0	0.00	1	40.95	41.10	-1	568	-0.18%
2021/09/27	1	42.30	0	0.00	41.40	1	574	0.17%
2021/09/23	0.1	41.80	0	0.00	41.70	0.1	582	0.01%
2021/09/15	0	0.00	2	42.30	42.65	-2	585	-0.34%
2021/09/01	0	44.23	0	0.00	44.05	0	628	0.00%
2021/08/27	0	0.00	5	44.00	43.70	-5	630	-0.79%
2021/08/19	10	40.00	1	40.35	39.90	9	623	1.44%
2021/08/17	1	41.40	0	0.00	41.15	1	602	0.17%
2021/08/12	0	0.00	5	45.50	45.50	-5	565	-0.88%
2021/08/09	5	50.50	0	0.00	49.90	5	558	0.90%
2021/08/04	0	0.00	1	50.90	51.20	-1	598	-0.17%
2021/07/26	1	54.00	0	0.00	54.70	1	684	0.15%
2021/07/21	0	0.00	1	52.10	50.70	-1	675	-0.15%
2021/07/20	0	0.00	9	52.30	51.50	-9	696	-1.29%
2021/07/19	1	54.40	0	0.00	53.80	1	843	0.12%
2021/07/16	0	0.00	3	53.20	53.80	-3	889	-0.34%
2021/06/30	1	49.75	0	0.00	50.00	1	1,048	0.10%
2021/06/29	0	50.00	0	0.00	49.60	0	1,059	0.00%
2021/06/21	0	0.00	2	49.75	49.65	-2	1,177	-0.17%
2021/06/10	0	0.00	4	47.50	48.30	-4	1,304	-0.31%
2021/06/09	0	0.00	1	46.30	45.95	-1	1,381	-0.07%
2021/05/12	0	0.00	2	40.60	42.70	-2	1,658	-0.12%
2021/05/11	6	44.98	0	0.00	44.70	6	1,637	0.37%
2021/05/10	0	0.00	3	51.30	49.60	-3	1,607	-0.19%
2021/05/07	1	51.00	0	0.00	51.30	1	1,609	0.06%
2021/05/06	4	50.50	0	0.00	49.95	4	1,598	0.25%
2021/05/05	1	50.50	0	0.00	49.90	1	1,591	0.06%
2021/05/04	1	50.00	0	0.00	50.80	1	1,581	0.06%
2021/04/27	0	0.00	1	56.40	57.50	-1	1,566	-0.06%
2021/04/23	2	61.20	7	61.31	58.20	-5	1,550	-0.32%
2021/04/22	9	60.19	0	0.00	58.50	9	1,438	0.63%
2021/04/21	0	0.00	10	59.80	59.30	-10	1,380	-0.72%
2021/04/20	0	0.00	10	59.50	58.40	-10	1,325	-0.75%
2021/04/14	0	0.00	2	55.10	55.60	-2	1,291	-0.15%
2021/04/09	0	0.00	4	58.63	58.10	-4	1,271	-0.31%
2021/04/08	5	58.80	1	58.90	58.80	4	1,272	0.31%
2021/04/07	0	0.00	5	58.78	59.20	-5	1,266	-0.39%
2021/04/01	6	57.72	11	57.48	57.50	-5	1,257	-0.40%
2021/03/31	7	59.60	3	60.00	58.00	4	1,253	0.32%
2021/03/30	0	0.00	0.1	58.30	58.90	-0.1	1,202	-0.01%
2021/03/29	3	58.70	0	0.00	58.90	3	1,207	0.25%
2021/03/26	1	56.50	0	0.00	57.00	1	1,180	0.08%
2021/03/25	0	0.00	1	56.90	56.20	-1	1,188	-0.08%
2021/03/24	1	57.20	2	57.30	57.60	-1	1,180	-0.08%
2021/03/23	1	58.60	0	0.00	57.60	1	1,182	0.08%
2021/03/22	0	0.00	2	57.95	58.30	-2	1,185	-0.17%
2021/03/19	2	58.20	0	0.00	58.20	2	1,185	0.17%
2021/03/18	5	59.02	7	59.21	59.30	-2	1,197	-0.17%
2021/03/17	13	57.53	0	0.00	58.00	13	1,167	1.11%
2021/03/16	3	58.40	0	0.00	57.90	3	1,182	0.25%
2021/03/15	48	60.80	44	59.54	59.50	4	1,177	0.34%
2021/03/12	6	60.08	5	59.96	59.00	1	1,105	0.09%
2021/03/11	2	54.60	0	0.00	56.30	2	976	0.21%
2021/03/10	11	53.64	11	54.41	54.70	0	935	0.00%
2021/03/09	0	52.40	0	0.00	52.40	0	911	0.00%
2021/03/08	0	0.00	1	53.20	53.10	-1	937	-0.11%
2021/03/04	1	51.30	1	51.20	51.20	0	955	0.00%
2021/03/03	1	51.20	1	51.90	51.80	0	970	0.00%
2021/03/02	0	51.00	0	0.00	51.00	0	1,028	0.00%
2021/02/23	1	53.70	5	53.70	53.90	-4	1,117	-0.36%
2021/02/22	5	53.10	0	0.00	52.90	5	1,121	0.45%
2021/02/19	0	52.30	0	0.00	52.30	0	1,118	0.00%
2021/02/18	0	0.00	1	51.10	51.80	-1	1,128	-0.09%
2021/02/17	2	50.80	3	51.00	51.00	-1	1,147	-0.09%
2021/02/03	0	0.00	1	49.60	49.65	-1	1,191	-0.08%
2021/02/02	0	0.00	1	48.85	48.90	-1	1,223	-0.08%
2021/01/22	2	48.95	0	0.00	49.20	2	1,326	0.15%
2021/01/20	2	48.50	0	0.00	48.65	2	1,364	0.15%
2021/01/15	0	0.00	1	51.10	50.70	-1	1,388	-0.07%
2021/01/13	1	55.10	0	0.00	54.30	1	1,415	0.07%
2021/01/11	1	54.30	1	55.60	55.80	0	1,715	0.00%
2021/01/05	0	0.00	1	56.50	56.20	-1	1,814	-0.06%
2021/01/04	0	0.00	2	57.10	56.80	-2	1,833	-0.11%
2020/12/31	0	0.00	1	55.80	55.30	-1	1,836	-0.05%
2020/12/30	1	55.10	1	55.50	55.30	0	1,854	0.00%
2020/12/29	0	0.00	3	55.20	54.40	-3	1,885	-0.16%
2020/12/25	0	0.00	5	55.04	54.10	-5	1,910	-0.26%
2020/12/24	1	55.60	0	0.00	54.80	1	1,936	0.05%
2020/12/22	1	54.00	1	53.90	53.00	0	1,976	0.00%
2020/12/21	4	52.98	1	53.10	53.00	3	2,009	0.15%
2020/12/18	3	54.23	0	0.00	54.00	3	2,021	0.15%
2020/12/11	4	54.50	0	0.00	53.60	4	2,258	0.18%
2020/12/10	1	55.20	0	0.00	55.30	1	2,339	0.04%
2020/12/09	2	57.30	0	0.00	56.10	2	2,353	0.08%
2020/12/08	3	57.30	0	0.00	57.30	3	2,431	0.12%
2020/12/02	0.1	59.80	0	0.00	59.80	0.1	2,656	0.00%
2020/12/01	0	0.00	1	60.10	60.70	-1	2,714	-0.04%
2020/11/27	19	60.50	19	60.20	60.50	0	2,876	0.00%
2020/11/26	2	62.35	1.1	60.79	60.90	0.9	2,983	0.03%
2020/11/25	0	0.00	1	60.70	60.00	-1	3,134	-0.03%
2020/11/24	0	0.00	9	60.23	59.30	-9	3,220	-0.28%
2020/11/19	0	0.00	1	58.60	58.60	-1	4,037	-0.02%
2020/11/13	0	0.00	1	55.70	56.60	-1	4,450	-0.02%
2020/11/12	3	56.27	1	56.00	55.80	2	4,716	0.04%
2020/11/11	1	56.40	1	56.80	57.20	0	4,929	0.00%
2020/11/10	1	55.40	1	57.10	55.40	0	5,216	0.00%
2020/11/02	1	53.90	0	0.00	52.90	1	5,440	0.02%
2020/10/30	3	54.07	0	0.00	52.90	3	5,444	0.06%
2020/10/28	0	0.00	1	54.60	54.60	-1	5,475	-0.02%
2020/10/27	1	55.00	3	55.70	56.60	-2	5,588	-0.04%
2020/10/22	0	0.00	1	57.50	57.80	-1	5,585	-0.02%
2020/10/21	18	60.47	18	59.00	59.00	0	5,564	0.00%
2020/10/20	27	60.49	26	62.63	60.80	1	5,533	0.02%
2020/10/19	0	0.00	0.1	62.00	62.00	-0.1	5,309	0.00%
2020/10/16	2	59.35	0	0.00	56.40	2	5,241	0.04%
2020/10/15	1	58.50	0	0.00	58.90	1	5,214	0.02%
2020/10/13	0	0.00	1	58.20	59.10	-1	5,187	-0.02%
2020/10/08	1	59.30	0	0.00	58.50	1	5,107	0.02%
2020/10/06	4	59.33	0	0.00	58.80	4	5,061	0.08%
2020/10/05	2	58.00	0	0.00	58.60	2	5,033	0.04%
2020/09/30	12	57.07	12	57.61	57.70	0	5,029	0.00%
2020/09/29	1	56.30	0	0.00	56.40	1	5,029	0.02%
2020/09/28	2	58.95	1	57.50	59.20	1	4,998	0.02%
2020/09/25	3	57.67	0	0.00	58.00	3	4,984	0.06%
2020/09/23	4	60.60	0	0.00	60.00	4	4,919	0.08%
2020/09/22	24	60.63	26	61.52	61.60	-2	4,905	-0.04%
2020/09/21	2	61.30	2	61.40	60.90	0	4,844	0.00%
2020/09/16	7	65.67	3	64.57	64.40	4	4,692	0.09%
2020/09/15	3	69.50	10	68.30	67.10	-7	4,616	-0.15%
2020/09/14	10	68.00	3	67.50	68.70	7	4,513	0.16%
2020/09/11	15	67.43	17	66.73	66.20	-2	4,457	-0.04%
2020/09/10	5	68.50	7	66.91	66.90	-2	4,349	-0.05%
2020/09/09	1	65.00	0	0.00	65.00	1	4,217	0.02%
2020/09/08	0	0.00	2	65.50	65.50	-2	4,185	-0.05%
2020/09/07	23	65.00	19	66.73	64.80	4	4,147	0.10%
2020/09/04	52	65.77	58.2	66.75	66.90	-6.2	4,093	-0.15%
2020/09/03	57	65.60	55	66.72	65.50	2	4,017	0.05%
2020/09/02	1	66.80	101	66.51	67.80	-100	3,910	-2.56%	大賣/
2020/09/01	8	69.64	9	68.86	68.10	-1	3,833	-0.03%
2020/08/31	48	69.99	49	70.41	69.80	-1	3,714	-0.03%
2020/08/28	108	68.72	6	68.70	68.70	102	3,505	2.91%	大買/鉅額交易
2020/08/27	103	70.02	111	69.80	69.70	-8	3,400	-0.24%	大買/大賣/
2020/08/26	8	68.23	6	66.85	66.60	2	3,042	0.07%
2020/08/25	2	61.60	4	64.50	65.50	-2	2,696	-0.07%
2020/08/24	3	58.40	23	59.13	59.60	-20	2,505	-0.80%
2020/08/21	11	59.42	11	60.45	61.00	0	2,402	0.00%
2020/08/20	13	60.79	14	60.96	57.50	-1	2,270	-0.04%
2020/08/19	3	62.57	16	61.46	60.70	-13	2,152	-0.60%
2020/08/18	141	63.18	123	62.58	63.50	18	2,035	0.88%	大買/大賣/
2020/08/17	6	59.80	6	59.53	61.00	0	1,762	0.00%
2020/08/14	13	56.72	27	57.13	56.00	-14	1,535	-0.91%
2020/08/13	1	51.60	7	51.84	52.90	-6	1,232	-0.49%
2020/08/11	1	47.75	0	0.00	47.20	1	1,061	0.09%
2020/08/10	21	46.93	21	47.47	47.00	0	1,039	0.00%
2020/08/07	20	49.23	15	48.92	49.50	5	978	0.51%
2020/08/05	0	0.00	4	46.25	46.50	-4	892	-0.45%
2020/08/04	0	0.00	2	46.53	46.40	-2	872	-0.23%
2020/08/03	3	46.65	0	0.00	46.90	3	867	0.35%
2020/07/31	40	46.06	9	46.11	46.25	31	828	3.74%
2020/07/30	1	43.10	19	43.60	44.20	-18	683	-2.63%
2020/07/28	1	39.80	0	0.00	39.90	1	651	0.15%
2020/07/27	5	43.02	5	42.25	40.85	0	647	0.00%
2020/07/24	3	42.90	10	42.93	41.95	-7	637	-1.10%
2020/07/23	15	43.32	0	0.00	43.00	15	621	2.41%
2020/07/21	0	0.00	23	41.47	41.60	-23	596	-3.86%
2020/07/20	1	41.50	0	0.00	41.75	1	587	0.17%
2020/07/17	5	40.21	0	0.00	39.70	5	569	0.88%
2020/07/14	6	39.40	0	0.00	39.30	6	568	1.06%
2020/07/13	0	0.00	10	39.79	39.80	-10	568	-1.76%
2020/07/09	2	42.90	6	42.45	42.35	-4	557	-0.72%
2020/07/06	0	0.00	3	41.20	41.55	-3	519	-0.58%
2020/07/01	5	40.10	0	0.00	39.70	5	500	1.00%
2020/06/29	0	0.00	15	39.95	39.20	-15	496	-3.02%
2020/06/22	2	39.95	0	0.00	39.10	2	506	0.40%
2020/06/12	3	36.42	0	0.00	37.60	3	538	0.56%
2020/06/11	5	38.55	0	0.00	37.70	5	548	0.91%
2020/06/10	0	0.00	5	38.10	39.30	-5	569	-0.88%
2020/06/05	5	40.95	0	0.00	40.95	5	589	0.85%
2020/06/04	5	41.25	0	0.00	41.30	5	594	0.84%
2020/05/28	0	0.00	1	40.05	40.05	-1	597	-0.17%
2020/05/27	5	38.75	0	0.00	39.80	5	616	0.81%
2020/05/22	20	41.50	0	0.00	40.15	20	620	3.22%
2020/04/29	1	36.15	0	0.00	35.85	1	627	0.16%
2020/04/23	0	0.00	2	34.00	34.15	-2	669	-0.30%
2020/04/20	0	0.00	10	34.37	34.75	-10	674	-1.48%
2020/04/08	0	0.00	1	32.60	32.40	-1	764	-0.13%
2020/04/01	0	0.00	10	29.45	30.20	-10	873	-1.14%
2020/03/27	10	30.28	0	0.00	30.00	10	977	1.02%
2020/03/17	5	29.15	0	0.00	27.60	5	948	0.53%
2020/03/16	1	29.25	0	0.00	29.20	1	939	0.11%
2020/03/13	5	32.00	0	0.00	32.40	5	907	0.55%
2020/03/12	2	37.70	5	38.00	35.50	-3	891	-0.34%
2020/03/10	1	38.65	0	0.00	40.25	1	880	0.11%
2020/03/02	0	0.00	5	40.00	40.60	-5	882	-0.57%
2020/02/27	5	43.70	0	0.00	42.55	5	860	0.58%
2020/02/17	0	0.00	5	42.47	42.40	-5	843	-0.59%
2020/02/14	1	42.50	0	0.00	42.80	1	848	0.12%
2020/02/12	5	43.35	0	0.00	43.40	5	860	0.58%
2020/02/11	5	41.40	0	0.00	41.15	5	844	0.59%
2020/02/06	0	0.00	5	41.65	41.90	-5	861	-0.58%
2020/02/03	0	0.00	5	39.35	40.30	-5	868	-0.58%
2020/01/31	0	0.00	6	43.15	42.30	-6	854	-0.70%
2020/01/30	1	43.75	0	0.00	43.75	1	855	0.12%
2020/01/17	5	49.05	0	0.00	49.05	5	869	0.58%
2020/01/15	0	0.00	3	50.10	49.75	-3	884	-0.34%
2020/01/14	0	0.00	6	49.70	50.30	-6	907	-0.66%
2020/01/13	1	49.45	0	0.00	49.60	1	948	0.11%
2020/01/10	0	0.00	5	49.20	49.00	-5	966	-0.52%
2020/01/08	5	49.05	0	0.00	49.35	5	1,007	0.50%
2020/01/07	5	50.50	5	52.20	50.00	0	1,040	0.00%
2020/01/06	0	0.00	5	51.90	51.80	-5	1,051	-0.48%
2020/01/03	6	52.93	0	0.00	52.40	6	1,062	0.56%
2020/01/02	5	52.90	1	53.00	52.50	4	1,078	0.37%
2019/12/31	3	52.90	16	52.50	53.00	-13	1,057	-1.23%
2019/12/30	5	51.60	10	51.90	51.90	-5	981	-0.51%
2019/12/27	5	52.50	0.1	51.80	51.80	5	1,072	0.46%
2019/12/26	17	52.63	3	52.10	52.30	14	1,138	1.23%
2019/12/25	1	52.00	5	51.50	52.10	-4	1,097	-0.36%
2019/12/23	5	48.45	0	0.00	48.30	5	1,048	0.48%
2019/12/19	5	50.30	0	0.00	49.30	5	1,047	0.48%
2019/12/17	5	49.80	0	0.00	49.30	5	1,046	0.48%
2019/12/13	0	0.00	5	48.10	48.95	-5	1,054	-0.47%
2019/12/11	0	0.00	5	48.70	48.60	-5	1,075	-0.46%
2019/12/10	0	0.00	1	48.35	48.35	-1	1,072	-0.09%
2019/12/09	0	0.00	2	48.05	48.40	-2	1,070	-0.19%
2019/12/06	0	0.00	3	48.00	47.60	-3	1,070	-0.28%
2019/12/04	5	46.45	0	0.00	47.10	5	1,077	0.46%
2019/12/02	1	46.30	5	46.60	45.90	-4	1,084	-0.37%
2019/11/26	1	47.00	1	47.05	46.90	0	1,137	0.00%
2019/11/18	12	47.06	0	0.00	46.95	12	1,170	1.03%
2019/11/15	0	0.00	2	47.15	46.90	-2	1,172	-0.17%
2019/11/07	0	0.00	1	49.35	49.40	-1	1,167	-0.09%
2019/10/30	0	0.00	5	51.20	51.20	-5	1,141	-0.44%
2019/10/29	3	52.57	0	0.00	51.60	3	1,143	0.26%
2019/10/28	5	53.50	1	52.90	52.90	4	1,133	0.35%
2019/10/25	0	0.00	6	51.93	52.00	-6	1,108	-0.54%
2019/10/22	0	0.00	7	53.14	52.80	-7	1,119	-0.63%
2019/10/21	2	52.50	0	0.00	53.30	2	1,124	0.18%
2019/10/16	2	52.70	5	53.34	52.30	-3	1,073	-0.28%
2019/10/15	4	52.73	8	52.96	52.60	-4	1,056	-0.38%
2019/10/14	5	51.40	2	51.50	51.60	3	1,020	0.29%
2019/10/09	3	51.77	0	0.00	51.80	3	997	0.30%
2019/10/08	6	51.63	5.4	51.62	52.10	0.6	982	0.06%
2019/10/07	1	50.80	0	0.00	50.20	1	962	0.10%
2019/10/04	31	51.04	31	50.60	50.60	0	998	0.00%
2019/10/03	40	51.76	38	51.11	50.90	2	988	0.20%
2019/10/02	3	51.30	8.1	50.98	51.90	-5.1	898	-0.57%
2019/10/01	5	48.90	0	0.00	48.85	5	826	0.61%
2019/09/27	0	0.00	5	48.20	47.70	-5	827	-0.60%
2019/09/25	2	48.65	0	0.00	48.50	2	970	0.21%
2019/09/24	1	49.20	0	0.00	49.05	1	1,005	0.10%
2019/09/23	2	49.60	0	0.00	49.40	2	1,003	0.20%
2019/09/18	1	49.00	0.1	48.80	48.75	0.9	1,000	0.09%
2019/09/16	3	49.57	5	49.71	50.00	-2	1,028	-0.19%
2019/09/12	0	0.00	1	48.25	48.40	-1	1,040	-0.10%
2019/09/10	1	48.00	1	47.70	47.70	0	1,052	0.00%
2019/09/06	2	49.25	0	0.00	49.25	2	1,044	0.19%
2019/09/04	2	49.68	0	0.00	49.35	2	1,030	0.19%
2019/09/03	3	49.38	2	49.95	49.00	1	1,036	0.10%
2019/09/02	1	48.00	0	0.00	48.25	1	995	0.10%
2019/08/27	1	46.55	0	0.00	46.15	1	1,041	0.10%
2019/08/22	0	0.00	1	46.85	47.45	-1	1,070	-0.09%
2019/08/21	1	45.70	0	0.00	45.80	1	1,060	0.09%
2019/08/20	0	0.00	1	45.70	45.20	-1	1,076	-0.09%
2019/08/15	1	44.00	0	0.00	44.00	1	1,097	0.09%
2019/08/14	0	0.00	1	45.35	44.70	-1	1,111	-0.09%
2019/08/08	0	0.00	2	45.20	45.05	-2	1,132	-0.18%
2019/08/01	1	47.50	0	0.00	47.35	1	1,231	0.08%
2019/07/30	1	48.60	2	47.70	47.00	-1	1,238	-0.08%
2019/07/26	1	49.25	1	49.50	49.60	0	1,242	0.00%
2019/07/24	5	48.93	1	48.85	48.95	4	1,246	0.32%
2019/07/23	0	0.00	17	52.14	52.10	-17	1,232	-1.38%
2019/07/22	0	0.00	1	51.10	51.60	-1	1,218	-0.08%
2019/07/19	1	51.00	0	0.00	51.00	1	1,223	0.08%
2019/07/17	0	0.00	2	52.80	52.30	-2	1,246	-0.16%
2019/07/16	0	0.00	2	52.30	52.30	-2	1,229	-0.16%
2019/07/12	0	0.00	2	51.90	51.90	-2	1,246	-0.16%
2019/07/11	4	52.00	11	52.75	52.00	-7	1,253	-0.56%
2019/07/10	3	51.67	1	51.20	52.60	2	1,249	0.16%
2019/07/09	10	52.40	1	52.50	51.70	9	1,213	0.74%
2019/07/08	1	52.00	1	52.30	52.30	0	1,215	0.00%
2019/07/05	0	0.00	1	52.20	52.00	-1	1,223	-0.08%
2019/07/03	2	52.60	1	52.90	52.10	1	1,287	0.08%
2019/07/02	2	53.85	1	54.00	53.70	1	1,299	0.08%
2019/07/01	1	51.20	0	0.00	52.00	1	1,210	0.08%
2019/06/27	10	50.00	0	0.00	50.00	10	1,463	0.68%
2019/06/25	0	0.00	1	49.90	49.50	-1	1,632	-0.06%
2019/06/24	0	0.00	2	50.60	50.70	-2	1,710	-0.12%
2019/06/21	10	50.62	5	50.40	50.50	5	1,812	0.28%
2019/06/20	4	48.88	2	47.85	50.40	2	1,813	0.11%
2019/06/19	1	48.20	0	0.00	48.15	1	1,888	0.05%
2019/06/11	1	48.10	1	48.00	48.30	0	2,153	0.00%
2019/06/10	1	47.00	0	0.00	46.70	1	2,170	0.05%
2019/06/06	0	0.00	1	46.35	46.30	-1	2,180	-0.05%
2019/06/05	0	0.00	1	47.55	47.15	-1	2,188	-0.05%
2019/06/04	2	46.80	0	0.00	46.70	2	2,193	0.09%
2019/06/03	2	45.73	1	45.15	45.10	1	2,332	0.04%
2019/05/31	1	46.95	0	0.00	46.80	1	2,334	0.04%
2019/05/30	0	0.00	1	46.80	46.80	-1	2,348	-0.04%
2019/05/28	1	45.30	0	0.00	45.45	1	2,389	0.04%
2019/05/27	1	45.70	1	45.70	44.10	0	2,443	0.00%
2019/05/24	0	0.00	20	46.20	45.75	-20	2,531	-0.79%
2019/05/23	0	0.00	1	46.90	45.60	-1	2,644	-0.04%
2019/05/21	2	48.00	0	0.00	48.00	2	2,911	0.07%
2019/05/17	0	0.00	1	49.75	49.30	-1	3,321	-0.03%
2019/05/15	2	51.00	2	51.65	51.40	0	3,402	0.00%
2019/05/14	2	47.78	0	0.00	50.90	2	3,417	0.06%
2019/05/13	0	0.00	2	50.00	49.15	-2	3,426	-0.06%
2019/05/09	0	0.00	1	53.20	50.70	-1	3,411	-0.03%
2019/05/08	2	53.90	0	0.00	54.00	2	3,403	0.06%
2019/05/07	11	54.49	1	54.20	54.30	10	3,413	0.29%
2019/05/06	0	0.00	1	53.50	52.90	-1	3,468	-0.03%
2019/05/03	1	54.80	1	53.10	54.70	0	3,541	0.00%
2019/05/02	1	53.80	0	0.00	53.90	1	3,535	0.03%
2019/04/30	1	52.70	0	0.00	52.40	1	3,530	0.03%
2019/04/29	1	52.50	0	0.00	52.20	1	3,530	0.03%
2019/04/25	0	0.00	1	55.20	54.30	-1	3,527	-0.03%
2019/04/24	2	56.20	2	55.45	55.20	0	3,532	0.00%
2019/04/23	0	0.00	4	57.15	56.60	-4	3,513	-0.11%
2019/04/22	1	57.30	0	0.00	57.50	1	3,503	0.03%
2019/04/18	0	0.00	1	57.40	57.90	-1	3,527	-0.03%
2019/04/17	1	58.70	0	0.00	58.40	1	3,562	0.03%
2019/04/15	0	0.00	1	58.70	59.10	-1	3,559	-0.03%
2019/04/11	1	59.30	0	0.00	58.50	1	3,574	0.03%
2019/04/10	3	58.97	5	59.00	58.80	-2	3,562	-0.06%
2019/04/09	2	60.80	0	0.00	60.30	2	3,519	0.06%
2019/04/08	0	0.00	0.3	61.70	61.70	-0.3	3,489	-0.01%
2019/04/03	10	62.60	3	63.03	62.30	7	3,467	0.20%
2019/04/02	0	0.00	6	62.43	62.40	-6	3,439	-0.17%
2019/04/01	3	62.53	16	63.53	62.40	-13	3,392	-0.38%
2019/03/29	1	59.90	2	61.10	61.10	-1	3,154	-0.03%
2019/03/28	0	0.00	5	60.00	58.70	-5	3,055	-0.16%
2019/03/27	13.3	61.05	0	0.00	61.20	13.3	3,016	0.44%
2019/03/26	0	0.00	1	60.50	60.00	-1	2,935	-0.03%
2019/03/25	0	0.00	2	59.45	58.80	-2	2,840	-0.07%
2019/03/22	11	59.95	1	59.70	59.50	10	2,813	0.36%
2019/03/21	1	57.80	10	57.70	57.70	-9	2,705	-0.33%
2019/03/20	21	58.98	15	58.70	58.80	6	2,685	0.22%
2019/03/19	10	59.50	7	59.19	59.30	3	2,687	0.11%
2019/03/18	7	59.54	0	0.00	60.00	7	2,671	0.26%
2019/03/14	0	0.00	3	60.00	58.90	-3	2,648	-0.11%
2019/03/13	2	57.45	0	0.00	57.60	2	2,581	0.08%
2019/03/08	2	57.25	0	0.00	57.80	2	2,694	0.07%
2019/03/07	1	59.90	2	59.75	58.40	-1	2,698	-0.04%
2019/03/05	0	0.00	1	58.60	57.90	-1	2,661	-0.04%
2019/03/04	2	57.70	0	0.00	58.20	2	2,677	0.07%
2019/02/26	3	59.73	0	0.00	59.90	3	2,680	0.11%
2019/02/25	2	60.25	3	59.60	60.90	-1	2,650	-0.04%
2019/02/22	3	58.63	10	58.16	58.60	-7	2,592	-0.27%
2019/02/21	1	62.20	1	61.60	61.20	0	2,523	0.00%
2019/02/20	3	61.37	2	61.80	62.50	1	2,476	0.04%
2019/02/19	4	57.80	8	58.73	59.20	-4	2,392	-0.17%
2019/02/18	3	54.13	3	56.03	56.60	0	2,141	0.00%
2019/02/15	0	0.00	5	51.90	51.50	-5	2,041	-0.24%
2019/02/14	9	52.62	0	0.00	52.80	9	2,144	0.42%
2019/02/12	3	49.70	2	50.10	50.20	1	2,271	0.04%
2019/01/30	0	0.00	1	48.45	48.10	-1	2,252	-0.04%
2019/01/28	2	48.70	0	0.00	48.90	2	2,239	0.09%
2019/01/25	1	50.80	5	49.80	49.55	-4	2,244	-0.18%
2019/01/24	5	48.75	0	0.00	49.50	5	2,204	0.23%
2019/01/23	7	46.20	12	46.13	46.55	-5	2,131	-0.23%
2019/01/22	0	0.00	6	45.90	45.60	-6	2,129	-0.28%
2019/01/21	0	0.00	1	46.20	46.05	-1	2,132	-0.05%
2019/01/16	0	0.00	11	46.00	45.30	-11	2,168	-0.51%
2019/01/10	10	44.00	1	44.85	44.75	9	2,197	0.41%
2019/01/09	22	45.26	5	45.65	44.30	17	2,182	0.78%
2019/01/07	5	44.50	0	0.00	43.30	5	2,165	0.23%
2019/01/04	0	0.00	2	40.70	43.85	-2	2,201	-0.09%
2019/01/02	2	44.80	0	0.00	43.60	2	2,215	0.09%
2018/12/25	0	0.00	4	43.80	44.35	-4	2,335	-0.17%
2018/12/22	2	45.80	0	0.00	45.80	2	2,344	0.09%
2018/12/17	0	0.00	1	47.90	47.90	-1	2,357	-0.04%
2018/12/10	1	45.05	1	45.80	45.10	0	2,454	0.00%
2018/12/06	0	0.00	6	49.38	48.80	-6	2,457	-0.24%
2018/12/05	1	51.00	0	0.00	51.40	1	2,443	0.04%
2018/12/04	1	53.90	5	53.20	51.70	-4	2,484	-0.16%
2018/12/03	0	0.00	1	53.50	53.50	-1	2,531	-0.04%
2018/11/29	8	52.34	3	51.77	50.60	5	2,518	0.20%
2018/11/26	2	50.30	1	50.20	50.00	1	2,414	0.04%
2018/11/22	0	0.00	1	49.20	47.80	-1	2,400	-0.04%
2018/11/21	3	48.80	0	0.00	49.70	3	2,452	0.12%
2018/11/20	9	48.58	3	49.35	48.30	6	2,519	0.24%
2018/11/16	4	51.70	1	53.10	51.00	3	2,557	0.12%
2018/11/12	2	51.85	0	0.00	49.20	2	2,450	0.08%
2018/11/09	2	48.00	15	50.38	50.60	-13	2,373	-0.55%
2018/11/08	1	46.60	0	0.00	46.05	1	2,395	0.04%
2018/11/06	1	47.10	0	0.00	45.35	1	2,516	0.04%
2018/11/05	2	46.75	0	0.00	46.95	2	2,541	0.08%
2018/11/01	1	44.90	2	45.65	45.00	-1	2,678	-0.04%
2018/10/29	1	42.40	0	0.00	42.30	1	2,902	0.03%
2018/10/26	0	0.00	1	42.00	41.75	-1	2,950	-0.03%
2018/10/25	6	41.38	1	42.40	40.95	5	3,083	0.16%
2018/10/23	3	45.20	5	45.20	45.20	-2	3,290	-0.06%
2018/10/16	1	47.45	0	0.00	45.90	1	3,453	0.03%
2018/10/15	0	0.00	1	48.20	46.90	-1	3,471	-0.03%
2018/10/12	1	45.60	0	0.00	47.05	1	3,456	0.03%
2018/10/11	4	46.00	1	46.00	46.00	3	3,427	0.09%
2018/10/09	1	51.10	0	0.00	51.10	1	3,450	0.03%
2018/09/17	0	0.00	1	60.00	59.30	-1	3,557	-0.03%
2018/09/14	1	60.30	1	58.20	59.90	0	3,556	0.00%
2018/09/13	1	58.70	0	0.00	57.00	1	3,538	0.03%
2018/09/10	1	60.60	0	0.00	59.20	1	3,523	0.03%
2018/09/07	1	66.00	1	68.10	64.00	0	3,492	0.00%
2018/09/05	1	70.50	0	0.00	70.00	1	3,549	0.03%
2018/09/03	0	0.00	3	70.03	68.80	-3	3,867	-0.08%
2018/08/31	0	0.00	2	69.10	71.10	-2	3,916	-0.05%
2018/08/30	1	70.70	0	0.00	70.40	1	4,027	0.02%
2018/08/28	1	71.70	0	0.00	70.70	1	4,029	0.02%
2018/08/27	6	70.10	7	70.51	71.10	-1	3,965	-0.03%
2018/08/24	0	0.00	4	67.23	68.30	-4	3,865	-0.10%
2018/08/23	4	66.38	3	66.30	66.30	1	3,822	0.03%
2018/08/22	1	68.90	0	0.00	68.50	1	3,795	0.03%
2018/08/21	3	69.63	24	69.62	69.80	-21	3,817	-0.55%
2018/08/20	0	0.00	2	69.20	70.00	-2	3,833	-0.05%
2018/08/17	4	70.40	3	69.57	69.00	1	3,815	0.03%
2018/08/16	0	0.00	4	66.48	69.60	-4	3,728	-0.11%
2018/08/15	5	69.26	0	0.00	67.70	5	3,637	0.14%
2018/08/14	1	69.60	1	71.30	72.50	0	3,586	0.00%
2018/08/10	0	0.00	1	74.40	72.80	-1	3,521	-0.03%
2018/08/08	2	75.85	4	75.37	74.30	-2	3,486	-0.06%
2018/08/07	2	73.85	1	72.80	75.50	1	3,409	0.03%
2018/08/06	1	73.00	3	73.43	72.90	-2	3,354	-0.06%
2018/08/03	0	0.00	1	70.50	70.50	-1	3,310	-0.03%
2018/08/02	2	70.75	5	69.74	69.70	-3	3,300	-0.09%
2018/08/01	4	72.88	3	72.70	72.20	1	3,287	0.03%
2018/07/31	31	71.40	2	70.10	72.90	29	3,172	0.91%
2018/07/30	1	65.00	0	0.00	66.30	1	3,113	0.03%
2018/07/27	1	64.30	0	0.00	64.30	1	3,069	0.03%
2018/07/26	2	64.90	0	0.00	65.00	2	3,068	0.07%
2018/07/24	0	0.00	1	68.80	69.50	-1	3,079	-0.03%
2018/07/23	1	66.00	0	0.00	66.00	1	3,071	0.03%
2018/07/17	1	71.70	0	0.00	71.50	1	3,218	0.03%
2018/07/13	0	0.00	2	77.00	77.80	-2	3,239	-0.06%
2018/07/11	3	74.10	0	0.00	73.70	3	3,231	0.09%
2018/07/06	0	0.00	3	75.20	74.20	-3	3,320	-0.09%
2018/07/05	1	77.20	0	0.00	76.40	1	3,287	0.03%
2018/07/04	9	80.38	0	0.00	78.80	9	3,312	0.27%
2018/07/03	2	81.95	2	83.50	82.40	0	3,310	0.00%
2018/06/29	3	86.43	1	84.40	83.50	2	3,463	0.06%
2018/06/27	1	88.80	3	86.60	86.70	-2	3,429	-0.06%
2018/06/26	1	82.90	1	83.60	85.90	0	3,356	0.00%
2018/06/22	1	81.80	1	81.20	82.00	0	3,398	0.00%
2018/06/20	1	80.30	0	0.00	83.00	1	3,419	0.03%
2018/06/19	0	0.00	1	85.90	83.30	-1	3,431	-0.03%
2018/06/15	1	88.00	1	87.40	86.30	0	3,423	0.00%
2018/06/14	1	88.00	1	86.50	87.30	0	3,427	0.00%
2018/06/13	1	96.00	3	90.33	85.00	-2	3,478	-0.06%
2018/06/12	2	89.05	3	88.33	92.80	-1	3,321	-0.03%
2018/06/11	0	0.00	2	82.40	84.40	-2	3,215	-0.06%
2018/06/08	2	82.80	0	0.00	79.80	2	3,387	0.06%
2018/06/07	2	78.75	3	78.90	81.10	-1	3,341	-0.03%
2018/06/04	1	74.70	0	0.00	73.90	1	3,236	0.03%
2018/05/29	2	76.80	0	0.00	73.70	2	3,283	0.06%
2018/05/28	1	78.70	0	0.00	78.20	1	3,273	0.03%
2018/05/25	0	0.00	2	77.65	77.70	-2	3,269	-0.06%
2018/05/23	0	0.00	1	76.50	77.10	-1	3,381	-0.03%
2018/05/22	1	77.10	0	0.00	76.50	1	3,484	0.03%
2018/05/15	0	0.00	5	75.00	74.00	-5	3,579	-0.14%
2018/05/14	0	0.00	4	71.93	76.60	-4	3,632	-0.11%
2018/05/11	0	0.00	3	72.77	72.20	-3	3,599	-0.08%
2018/05/10	1	69.40	1	70.40	69.90	0	3,585	0.00%
2018/05/09	2	70.60	1	70.90	70.70	1	3,596	0.03%
2018/05/08	1	68.90	5	69.44	69.20	-4	3,613	-0.11%
2018/05/07	0	0.00	1	68.50	71.00	-1	3,628	-0.03%
2018/05/04	1	65.40	0	0.00	65.40	1	3,593	0.03%
2018/05/03	1	64.70	1	64.50	65.00	0	3,684	0.00%
2018/05/02	1	64.50	16	64.41	63.30	-15	3,714	-0.40%
2018/04/30	5	60.60	0	0.00	61.20	5	3,861	0.13%
2018/04/27	1	62.90	1	63.00	63.50	0	3,934	0.00%
2018/04/26	3	63.47	2	64.20	61.20	1	4,041	0.02%
2018/04/25	5	64.58	0	0.00	63.30	5	4,182	0.12%
2018/04/24	4	69.20	0	0.00	67.30	4	4,274	0.09%
2018/04/23	2	77.55	0	0.00	74.70	2	4,461	0.04%
2018/04/20	10	79.00	1	78.80	78.80	9	4,753	0.19%
2018/04/18	1	83.70	0	0.00	83.70	1	4,958	0.02%
2018/04/17	4	82.00	3	82.07	81.70	1	4,990	0.02%
2018/04/16	0	0.00	1	84.40	83.60	-1	5,033	-0.02%
2018/04/13	1	85.40	0	0.00	84.60	1	5,098	0.02%
2018/04/12	0	0.00	4	85.63	82.00	-4	5,107	-0.08%
2018/04/11	2	82.65	0	0.00	82.60	2	5,155	0.04%
2018/04/10	2	84.30	10	84.82	81.00	-8	5,234	-0.15%
2018/04/09	1	81.40	30	82.00	84.50	-29	5,411	-0.54%
2018/04/03	1	81.40	2	81.35	80.80	-1	5,541	-0.02%
2018/04/02	1	84.30	8	84.00	84.20	-7	5,829	-0.12%
2018/03/30	1	77.20	1	76.80	76.60	0	6,342	0.00%
2018/03/29	1	75.90	0	0.00	76.10	1	6,778	0.01%
2018/03/28	1	77.10	1	76.10	76.30	0	7,083	0.00%
2018/03/27	0	0.00	1	78.00	77.70	-1	7,222	-0.01%
2018/03/26	1	73.00	0	0.00	73.60	1	7,576	0.01%
2018/03/23	2	72.10	2	73.15	72.50	0	7,875	0.00%
2018/03/22	14	76.89	2	76.20	76.40	12	7,989	0.15%
2018/03/20	14	79.36	5	80.16	79.20	9	8,118	0.11%
2018/03/19	11	83.14	0	0.00	82.10	11	8,372	0.13%
2018/03/16	0	0.00	3	83.60	82.00	-3	8,294	-0.04%
2018/03/15	4	84.45	1	84.00	83.20	3	8,294	0.04%
2018/03/14	1	80.20	4	81.73	83.10	-3	8,208	-0.04%
2018/03/13	0	0.00	2	78.15	77.80	-2	8,000	-0.02%
2018/03/12	1	77.00	0	0.00	77.60	1	8,013	0.01%
2018/03/09	1	75.70	0	0.00	74.90	1	8,052	0.01%
2018/03/08	0	0.00	3	74.70	75.50	-3	8,097	-0.04%
2018/03/07	5	74.90	0	0.00	73.90	5	8,155	0.06%
2018/03/06	1	74.70	0	0.00	75.40	1	8,217	0.01%
2018/03/05	2	78.25	2	75.75	73.00	0	8,268	0.00%
2018/03/02	2	78.75	1	77.80	77.90	1	8,363	0.01%
2018/02/27	0	0.00	2	78.00	78.60	-2	8,703	-0.02%
2018/02/26	0	0.00	10	79.50	79.40	-10	8,955	-0.11%
2018/02/23	2	82.15	1	79.80	80.00	1	9,152	0.01%
2018/02/22	0	0.00	24	81.20	81.40	-24	9,186	-0.26%
2018/02/21	2	72.20	2	74.30	74.00	0	9,080	0.00%
2018/02/12	7	72.21	1	71.50	71.00	6	9,039	0.07%
2018/02/09	1	65.50	2	67.35	69.50	-1	9,005	-0.01%
2018/02/07	0	0.00	2	70.60	68.50	-2	8,968	-0.02%
2018/02/06	3	69.23	0	0.00	68.00	3	8,947	0.03%
2018/02/05	2	75.30	0	0.00	75.30	2	8,939	0.02%
2018/02/02	0	0.00	2	78.90	78.50	-2	8,943	-0.02%
2018/01/30	21	78.50	2	80.00	78.00	19	8,949	0.21%
2018/01/29	1	81.10	1	79.30	81.10	0	9,020	0.00%
2018/01/26	3	78.13	1	80.00	79.50	2	8,964	0.02%
2018/01/25	1	79.68	0	0.00	78.20	1	8,852	0.01%
2018/01/24	37	80.18	1	80.30	81.90	36	8,789	0.41%
2018/01/23	5	85.20	12	84.73	84.60	-7	8,582	-0.08%
2018/01/22	20	85.39	22	86.50	87.40	-2	8,466	-0.02%
2018/01/19	32	86.48	25	86.52	85.20	7	8,367	0.08%
2018/01/18	5	97.32	3	98.20	89.50	2	8,184	0.02%
2018/01/17	12	98.33	6	98.28	97.60	6	8,035	0.07%
2018/01/16	3	95.57	7	96.17	95.80	-4	7,777	-0.05%
2018/01/15	1	90.00	1	89.30	89.90	0	7,450	0.00%
2018/01/12	4	88.88	3	88.53	87.90	1	7,351	0.01%
2018/01/11	3	85.60	0	0.00	85.90	3	7,217	0.04%
2018/01/10	4	86.03	3	85.20	85.20	1	7,196	0.01%
2018/01/09	16	84.56	18	84.87	85.00	-2	7,130	-0.03%
2018/01/08	2	86.20	1	85.50	86.20	1	7,061	0.01%
2018/01/05	3	89.60	1	89.00	87.80	2	6,990	0.03%
2018/01/04	1	85.00	3	87.57	87.10	-2	6,904	-0.03%
2018/01/03	16	87.41	28	89.49	88.30	-12	6,819	-0.18%
2018/01/02	3	84.93	0	0.00	85.70	3	6,597	0.05%