達邁 (3645)-永豐金-竹科券商分點個股進出

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
43.25
漲跌
▼0.20
漲幅
-0.46%
成交量
881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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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	0	0.00	2	43.25	43.25	-2	2,293	-0.09%
2024/05/07	2	43.80	0	0.00	44.00	2	2,292	0.09%
2024/04/30	0	0.00	1	43.65	43.80	-1	2,297	-0.04%
2024/04/26	0.1	43.25	6	43.38	43.30	-5.9	2,309	-0.26%
2024/04/25	0	0.00	0	45.05	44.65	0	2,301	0.00%
2024/04/23	1	44.00	0	0.00	43.70	1	2,298	0.04%
2024/04/22	1	45.80	0	0.00	43.65	1	2,297	0.04%
2024/04/19	0	0.00	1	48.20	46.00	-1	2,276	-0.04%
2024/04/18	7	47.26	6	47.23	46.55	1	2,213	0.05%
2024/04/17	1	45.25	1	45.95	45.35	0	2,172	0.00%
2024/04/15	3	46.50	1	45.50	45.50	2	2,167	0.09%
2024/04/12	0	0.00	2	45.35	45.10	-2	2,147	-0.09%
2024/04/11	2	46.25	0	0.00	46.65	2	2,096	0.10%
2024/04/10	2	47.08	5	47.33	47.05	-3	2,079	-0.14%
2024/04/09	3	44.92	0	0.00	45.50	3	2,006	0.15%
2024/03/27	0	0.00	2	41.00	40.90	-2	2,011	-0.10%
2024/03/26	0	0.00	1	40.50	40.50	-1	2,028	-0.05%
2024/03/22	0	0.00	1	39.90	40.15	-1	2,099	-0.05%
2024/03/20	1	40.15	0	0.00	40.15	1	2,160	0.05%
2024/03/15	1	40.35	0	0.00	40.35	1	2,360	0.04%
2024/03/14	1	40.55	0	0.00	40.50	1	2,351	0.04%
2024/03/13	0	44.90	2	42.80	42.00	-2	2,334	-0.09%
2024/03/11	0	45.05	1	43.60	44.55	-1	2,308	-0.04%
2024/03/08	1	43.05	6	46.09	43.05	-5	2,281	-0.22%
2024/03/07	5	49.38	8	48.94	47.80	-3	2,173	-0.14%
2024/03/06	4	48.00	0.1	48.30	48.30	3.9	2,032	0.19%
2024/03/05	2	45.20	8	46.28	45.85	-6	1,884	-0.32%
2024/03/04	2	44.70	0	0.00	44.75	2	1,790	0.11%
2024/03/01	1	42.70	0	0.00	42.70	1	1,704	0.06%
2024/02/29	2.1	44.19	0	0.00	44.50	2.1	1,694	0.12%
2024/02/27	1	43.70	1	43.90	43.70	0	1,689	0.00%
2024/02/26	1	43.15	0	0.00	43.50	1	1,673	0.06%
2024/02/23	1	43.35	0	0.00	42.85	1	1,673	0.06%
2024/02/22	6	45.12	25	44.95	44.05	-19	1,674	-1.13%
2024/02/21	2	43.38	1	43.80	43.35	1	1,667	0.06%
2024/02/19	1	43.50	0	0.00	43.70	1	1,731	0.06%
2024/02/16	1	43.40	0	43.40	43.45	1	1,728	0.06%
2024/02/02	0	0.00	10	42.20	41.95	-10	1,746	-0.57%
2024/01/30	2	40.83	0	0.00	40.70	2	1,753	0.11%
2024/01/26	3	42.25	0	0.00	42.00	3	1,735	0.17%
2024/01/25	2	43.65	2	43.78	43.00	0	1,719	0.00%
2024/01/24	1	42.20	0	0.00	42.20	1	1,671	0.06%
2024/01/23	5	43.01	0	0.00	42.80	5	1,663	0.30%
2024/01/22	2	43.45	0	0.00	43.40	2	1,654	0.12%
2024/01/19	1	42.90	1	43.00	43.15	0	1,643	0.00%
2024/01/18	1	42.50	0	0.00	42.50	1	1,625	0.06%
2024/01/15	0	0.00	2	42.50	42.05	-2	1,584	-0.13%
2024/01/11	130	42.62	20	42.29	43.00	110	1,567	7.02%	大買/鉅額交易
2024/01/10	26	42.36	0	0.00	42.40	26	1,531	1.70%
2024/01/09	1	40.50	0	0.00	39.95	1	1,478	0.07%
2024/01/04	1	40.65	0	0.00	40.65	1	1,463	0.07%
2024/01/03	2	42.25	1	42.00	41.90	1	1,449	0.07%
2024/01/02	0	0.00	2	43.10	43.05	-2	1,439	-0.14%
2023/12/27	0	0.00	1	44.90	44.95	-1	1,398	-0.07%
2023/12/26	1	44.75	0	0.00	44.90	1	1,365	0.07%
2023/12/25	2	45.63	4	45.76	45.80	-2	1,324	-0.15%
2023/12/21	0	0.00	4	44.25	43.75	-4	1,226	-0.33%
2023/12/20	9	45.45	7	45.03	44.85	2	1,199	0.17%
2023/12/19	2	44.90	9	44.70	44.90	-7	1,144	-0.61%
2023/12/18	1	44.75	3	44.68	44.60	-2	1,115	-0.18%
2023/12/15	0	0.00	5.3	43.90	44.50	-5.3	1,079	-0.49%
2023/12/14	15	44.34	15.2	45.03	44.30	-0.2	1,027	-0.02%
2023/12/13	0	0.00	2	41.45	41.15	-2	822	-0.24%
2023/12/11	8	40.85	0	0.00	40.80	8	851	0.94%
2023/12/07	8	41.87	0	0.00	41.60	8	874	0.91%
2023/12/06	1	42.40	0	0.00	42.30	1	879	0.11%
2023/12/05	3	41.93	3	42.25	42.40	0	853	0.00%
2023/12/04	0	0.00	1	42.05	42.00	-1	833	-0.12%
2023/12/01	1	40.80	0	0.00	40.80	1	821	0.12%
2023/11/30	2	41.10	2	40.90	40.95	0	855	0.00%
2023/11/29	0	0.00	1	40.00	41.00	-1	833	-0.12%
2023/11/28	1	39.70	0	0.00	39.75	1	805	0.12%
2023/11/24	2	40.28	2	39.95	39.70	0	787	0.00%
2023/11/23	1	40.60	0	0.00	40.60	1	771	0.13%
2023/11/22	2	41.85	0	0.00	41.30	2	769	0.26%
2023/11/21	1	42.30	0	0.00	41.30	1	756	0.13%
2023/11/20	1	42.25	0	0.00	42.45	1	733	0.14%
2023/11/16	2	38.90	0	0.00	40.80	2	579	0.34%
2023/11/09	0.3	43.00	1	43.90	42.75	-0.8	495	-0.15%
2023/11/08	2	43.30	14	42.50	42.95	-12	498	-2.41%
2023/11/07	1	40.05	0	0.00	40.15	1	482	0.21%
2023/11/06	0	0.00	1	40.45	40.45	-1	497	-0.20%
2023/11/03	1	39.80	0	0.00	39.50	1	501	0.20%
2023/11/01	1	38.50	2	38.68	38.85	-1	516	-0.19%
2023/10/31	1	39.80	0	0.00	38.25	1	526	0.19%
2023/10/27	2	39.80	4	40.01	39.95	-2	549	-0.36%
2023/10/19	0	0.00	1	38.45	38.65	-1	676	-0.15%
2023/10/11	0	0.00	2	41.75	39.15	-2	886	-0.23%
2023/10/05	2	40.30	0	0.00	40.20	2	976	0.20%
2023/09/26	1	41.20	0	0.00	41.00	1	1,223	0.08%
2023/09/20	0	0.00	1	42.40	42.55	-1	1,216	-0.08%
2023/09/19	0	0.00	1	43.30	43.00	-1	1,217	-0.08%
2023/09/15	4	44.24	0	0.00	43.85	4	1,216	0.33%
2023/09/14	6	45.13	15	44.80	45.30	-9	1,206	-0.75%
2023/09/13	2	43.03	0	0.00	42.55	2	1,186	0.17%
2023/09/12	1	44.35	3	44.52	43.60	-2	1,182	-0.17%
2023/09/11	0	0.00	7	42.16	44.15	-7	1,155	-0.61%
2023/09/08	1	41.40	0	0.00	41.70	1	1,157	0.09%
2023/09/07	0	0.00	1	41.85	42.00	-1	1,155	-0.09%
2023/09/06	2	43.03	0	0.00	42.50	2	1,155	0.17%
2023/09/05	3	44.07	4	43.79	44.60	-1	1,141	-0.09%
2023/09/04	3	40.38	4	40.95	41.40	-1	1,104	-0.09%
2023/09/01	7	40.64	1	41.20	41.10	6	1,109	0.54%
2023/08/31	5	40.93	0	0.00	40.70	5	1,111	0.45%
2023/08/29	1	39.55	0	0.00	39.80	1	1,128	0.09%
2023/08/28	6	39.78	0	0.00	39.60	6	1,131	0.53%
2023/08/25	3	40.05	0	0.00	40.65	3	1,133	0.26%
2023/08/24	3	41.55	1	40.95	40.85	2	1,191	0.17%
2023/08/23	1	41.10	0	0.00	41.40	1	1,195	0.08%
2023/08/22	1	42.05	0	0.00	41.40	1	1,198	0.08%
2023/08/21	2	42.43	0	0.00	42.55	2	1,196	0.17%
2023/08/18	1	42.55	0	0.00	42.70	1	1,197	0.08%
2023/08/17	3	42.03	0	0.00	43.35	3	1,199	0.25%
2023/08/16	1	42.60	0	0.00	42.55	1	1,202	0.08%
2023/08/07	0	0.00	5	47.50	49.00	-5	1,136	-0.44%
2023/08/04	0	0.00	1	49.00	48.60	-1	1,125	-0.09%
2023/08/02	0	0.00	12	47.08	47.10	-12	1,115	-1.08%
2023/08/01	0	0.00	16	47.77	47.30	-16	1,100	-1.45%
2023/07/28	5	49.37	0	0.00	49.55	5	1,072	0.47%
2023/07/27	2	49.63	0	0.00	49.45	2	1,060	0.19%
2023/07/26	5	50.00	0	0.00	49.35	5	1,046	0.48%
2023/07/25	7	52.03	1	51.30	51.60	6	1,020	0.59%
2023/07/24	5	49.80	0	0.00	50.90	5	979	0.51%
2023/07/21	0	0.00	1	49.40	50.80	-1	949	-0.11%
2023/07/20	5	48.99	0	0.00	49.40	5	927	0.54%
2023/07/19	10	50.20	20	50.71	50.40	-10	899	-1.11%
2023/07/18	6	50.35	10	48.47	48.80	-4	849	-0.47%
2023/07/14	9	47.10	11	47.02	47.20	-2	767	-0.26%
2023/07/13	2	47.90	11	48.02	47.90	-9	753	-1.20%
2023/07/12	9	47.14	0	0.00	46.75	9	719	1.25%
2023/07/11	7	46.09	5	45.30	45.50	2	657	0.30%
2023/07/10	11	44.96	15	43.43	45.95	-4	593	-0.67%
2023/07/07	0	0.00	12	40.50	41.90	-12	473	-2.54%
2023/07/04	0	0.00	2	38.90	38.95	-2	409	-0.49%
2023/07/03	2	38.25	2	38.63	38.50	0	405	0.00%
2023/06/28	0	0.00	3	38.05	38.00	-3	402	-0.75%
2023/06/27	0	0.00	2	38.10	38.10	-2	408	-0.49%
2023/06/26	2	38.43	4	39.00	38.40	-2	406	-0.49%
2023/06/21	1	38.05	0	0.00	38.60	1	404	0.25%
2023/06/20	5	37.52	0	0.00	38.00	5	402	1.24%
2023/06/19	0	0.00	1	37.80	37.70	-1	402	-0.25%
2023/06/16	0	0.00	2	39.60	39.35	-2	388	-0.51%
2023/06/15	0	0.00	2	39.30	39.60	-2	380	-0.53%
2023/06/14	1	39.90	0	0.00	39.90	1	370	0.27%
2023/06/13	0.1	38.00	0	0.00	38.00	0.1	349	0.01%
2023/06/12	0	0.00	2	38.10	37.90	-2	347	-0.57%
2023/06/09	0	0.00	0	38.10	38.30	0	344	0.00%
2023/05/30	1	38.35	0	0.00	37.95	1	329	0.30%
2023/05/26	1	35.00	0	0.00	35.10	1	264	0.38%
2023/05/18	2	33.80	0	0.00	34.05	2	250	0.80%
2023/04/19	0	0.00	2	35.00	34.70	-2	255	-0.78%
2023/04/14	0	35.55	0	0.00	35.10	0	241	0.00%
2023/03/22	0	0.00	0	34.60	34.70	0	230	-0.01%
2023/03/21	0	0.00	0	33.95	33.55	0	229	0.00%
2023/03/20	0	33.65	0	0.00	33.45	0	236	0.00%
2023/03/16	0	33.50	0	0.00	33.30	0	245	0.02%
2023/03/13	0	33.73	0	0.00	33.40	0	268	0.00%
2023/03/09	0	35.55	0	0.00	35.55	0	270	0.00%
2023/03/06	0	0.00	3	34.87	35.25	-3	269	-1.11%
2023/03/03	0	34.50	1	34.25	34.30	-1	266	-0.37%
2023/02/15	8	34.95	0	0.00	34.30	8	316	2.53%
2023/02/10	0	33.80	5	33.55	33.55	-5	319	-1.57%
2023/02/09	0	0.00	3	34.05	34.05	-3	321	-0.93%
2023/02/03	0	33.70	0	0.00	33.55	0	331	0.00%
2023/01/04	0	32.00	0	0.00	32.00	0	394	0.00%
2022/12/29	10	31.70	0	0.00	32.00	10	417	2.39%
2022/12/13	2	34.40	0	0.00	34.30	2	554	0.36%
2022/12/12	3	34.50	0	0.00	34.50	3	559	0.54%
2022/12/09	2	34.28	1	33.50	33.50	1	555	0.18%
2022/12/07	0	0.00	6	33.62	33.45	-6	560	-1.07%
2022/11/24	0	0.00	8	32.05	32.00	-8	581	-1.38%
2022/11/23	0	0.00	6	31.00	30.85	-6	575	-1.04%
2022/11/18	8	31.20	0	0.00	31.10	8	629	1.27%
2022/11/15	0	0.00	3	31.60	31.50	-3	677	-0.44%
2022/11/14	6	32.68	2	32.65	32.05	4	699	0.57%
2022/10/25	1	30.55	0	0.00	30.20	1	1,152	0.09%
2022/10/13	6	30.50	2	29.50	28.95	4	1,413	0.28%
2022/10/03	0	0.00	1	32.95	33.50	-1	1,537	-0.07%
2022/09/30	0	0.00	2	31.88	33.25	-2	1,570	-0.13%
2022/09/27	4	33.68	0	0.00	32.65	4	1,699	0.24%
2022/09/26	1	33.95	0	0.00	33.95	1	1,701	0.06%
2022/09/22	1	37.25	0	0.00	37.25	1	1,853	0.05%
2022/09/21	0	0.00	10.1	36.95	36.85	-10.1	1,946	-0.52%
2022/09/16	0	38.80	0	0.00	38.10	0	2,479	0.00%
2022/09/15	1	38.50	1.4	38.14	38.05	-0.4	2,625	-0.02%
2022/09/12	4	38.05	0	0.00	38.05	4	2,781	0.14%
2022/09/01	1	38.90	0	0.00	38.50	1	3,120	0.03%
2022/08/30	0	0.00	2	39.60	39.20	-2	3,370	-0.06%
2022/08/29	2	39.15	0	0.00	39.60	2	3,581	0.06%
2022/08/26	1	40.20	0	0.00	39.70	1	3,888	0.03%
2022/08/23	0	0.00	2	39.35	39.85	-2	4,225	-0.05%
2022/08/22	5	40.04	0	0.00	39.80	5	4,314	0.12%
2022/08/19	1	40.05	0	0.00	40.05	1	4,360	0.02%
2022/08/18	0	0.00	3	39.60	39.30	-3	4,363	-0.07%
2022/08/17	0	0.00	3	39.53	39.20	-3	4,391	-0.07%
2022/08/16	0	0.00	2	39.43	39.00	-2	4,451	-0.04%
2022/08/15	1	39.05	3	39.23	39.20	-2	4,484	-0.04%
2022/08/11	3	37.15	2	37.10	37.25	1	4,525	0.02%
2022/08/04	2	37.30	0	0.00	37.90	2	4,466	0.04%
2022/08/03	3	38.15	0	0.00	38.15	3	4,528	0.07%
2022/08/02	5	38.70	10	39.33	38.80	-5	4,571	-0.11%
2022/08/01	0	0.00	10	41.55	40.30	-10	4,629	-0.22%
2022/07/29	22	39.88	8	40.18	40.00	14	4,593	0.30%
2022/07/28	10	40.33	0	0.00	40.25	10	4,592	0.22%
2022/07/27	1	38.70	0	0.00	39.50	1	4,595	0.02%
2022/07/26	4	39.41	1	38.90	38.95	3	4,665	0.06%
2022/07/25	1	40.20	2	40.48	40.25	-1	4,721	-0.02%
2022/07/22	4	39.39	0	0.00	39.25	4	4,702	0.09%
2022/07/21	1	40.55	0	0.00	40.70	1	4,738	0.02%
2022/07/18	0	39.35	0	0.00	39.55	0	4,899	0.00%
2022/07/14	1	38.55	1	38.85	39.05	0	5,126	0.00%
2022/07/13	0	38.75	0	0.00	38.35	0	5,226	0.00%
2022/07/12	0	37.95	33	38.08	37.60	-33	5,264	-0.63%
2022/07/11	5	39.81	2	39.80	39.75	3	5,326	0.06%
2022/07/08	1	40.90	1	40.40	40.50	0	5,515	0.00%
2022/07/07	21	40.28	4	39.40	40.45	17	5,572	0.31%
2022/07/06	4	41.30	1	41.00	40.95	3	5,521	0.05%
2022/07/05	2	42.93	1	42.70	42.75	1	5,529	0.02%
2022/07/04	3	43.08	1	42.35	42.25	2	5,579	0.04%
2022/07/01	12	45.35	3.2	43.94	42.45	8.8	5,652	0.16%
2022/06/30	5	46.89	2.5	46.03	45.90	2.5	5,597	0.05%
2022/06/29	15.1	48.63	3	48.58	48.45	12.1	5,642	0.21%
2022/06/28	3	51.83	3	51.73	51.00	0	5,664	0.00%
2022/06/27	16	53.93	2	52.30	52.20	14	5,720	0.24%
2022/06/24	0	0.00	1	59.80	58.00	-1	5,551	-0.02%
2022/06/23	3.1	56.26	0	0.00	55.60	3.1	5,547	0.06%
2022/06/22	0	0.00	1.5	55.60	55.90	-1.5	5,487	-0.03%
2022/06/21	0.1	56.80	4	56.45	56.30	-3.9	5,608	-0.07%
2022/06/20	0.1	54.30	2	54.85	54.30	-1.9	5,776	-0.03%
2022/06/17	2	57.00	2	58.00	58.40	0	5,835	0.00%
2022/06/16	2.1	59.37	8	59.55	58.00	-5.9	5,825	-0.10%
2022/06/15	31	57.74	31	58.38	57.40	0	5,714	0.00%
2022/06/13	0.1	58.20	0	0.00	58.50	0.1	5,613	0.00%
2022/06/10	1.1	58.37	4	59.10	59.30	-2.9	5,590	-0.05%
2022/06/09	5.1	59.24	3	59.87	58.30	2.1	5,519	0.04%
2022/06/08	35	60.49	39	59.74	60.00	-4	5,351	-0.07%
2022/06/07	48	59.45	54	59.46	60.00	-6	5,268	-0.11%
2022/06/06	21	60.97	12	59.88	59.50	9	5,058	0.18%
2022/06/02	16	59.34	26	58.95	59.00	-10	4,769	-0.21%
2022/06/01	17	57.52	19	56.69	56.80	-2	4,594	-0.04%
2022/05/31	21	56.09	21	56.34	56.20	0	4,549	0.00%
2022/05/30	0	0.00	2	55.60	55.50	-2	4,453	-0.04%
2022/05/27	1	51.90	1	52.40	52.20	0	4,441	0.00%
2022/05/24	1	51.20	1	50.80	50.80	0	4,390	0.00%
2022/05/23	7	51.44	6	50.58	50.30	1	4,351	0.02%
2022/05/20	0	0.00	20	51.50	49.95	-20	4,312	-0.46%
2022/05/19	1	47.50	9	47.54	49.25	-8	4,229	-0.19%
2022/05/18	1	46.75	0	0.00	47.00	1	4,188	0.02%
2022/05/17	1	46.55	0	0.00	46.95	1	4,191	0.02%
2022/05/16	1	46.95	0	0.00	46.25	1	4,205	0.02%
2022/05/13	0	46.50	0	0.00	46.50	0	4,216	0.00%
2022/05/12	8	47.68	4.1	47.91	46.20	3.9	4,202	0.09%
2022/05/11	21	48.00	1	49.15	47.45	20	4,173	0.48%
2022/05/10	4.1	51.28	2	51.00	51.00	2.1	4,124	0.05%
2022/05/09	11	53.65	1	53.30	52.90	10	4,061	0.25%
2022/05/06	0	0.00	1	57.40	58.60	-1	3,963	-0.03%
2022/05/05	1	58.10	0	0.00	58.90	1	3,924	0.03%
2022/05/04	20	56.59	20	57.59	56.60	0	3,856	0.00%
2022/05/03	1	57.70	1	57.60	57.70	0	3,810	0.00%
2022/04/29	1	56.90	0.2	55.30	55.50	0.8	3,737	0.02%
2022/04/27	1.1	53.17	1	51.70	53.10	0.1	3,646	0.00%
2022/04/26	12	56.00	1	56.00	55.00	11	3,607	0.30%
2022/04/25	0.1	57.10	3	57.23	56.50	-2.9	3,548	-0.08%
2022/04/22	0	0.00	4	61.10	61.10	-4	3,440	-0.12%
2022/04/21	2	61.25	2	61.50	61.30	0	3,382	0.00%
2022/04/20	4	60.35	11	60.31	61.00	-7	3,284	-0.21%
2022/04/19	6	57.88	7	58.90	58.20	-1	3,104	-0.03%
2022/04/18	9.1	54.87	0	0.00	54.20	9.1	2,981	0.30%
2022/04/15	8	57.18	0	0.00	57.60	8	2,923	0.27%
2022/04/14	1	59.70	6	58.78	58.20	-5	2,835	-0.18%
2022/04/11	0	0.00	13	55.66	55.50	-13	2,513	-0.52%
2022/04/07	12	56.33	1	57.40	54.50	11	2,400	0.46%
2022/04/06	2	59.10	0	0.00	59.50	2	2,291	0.09%
2022/04/01	2	57.40	0	0.00	60.30	2	2,236	0.09%
2022/03/31	1	60.00	1	60.20	60.60	0	2,107	0.00%
2022/03/30	2	60.10	7	59.99	60.00	-5	1,993	-0.25%
2022/03/29	2	57.50	0	0.00	58.00	2	1,846	0.11%
2022/03/28	1	56.30	4	56.68	58.40	-3	1,758	-0.17%
2022/03/24	9	56.68	23	56.30	57.20	-14	1,491	-0.94%
2022/03/23	11	53.50	7	54.06	55.40	4	1,326	0.30%
2022/03/22	3	50.97	13	51.42	52.90	-10	1,116	-0.90%
2022/03/21	0	48.15	1	48.00	49.00	-1	974	-0.10%
2022/03/16	1	44.55	0	0.00	43.85	1	938	0.11%
2022/03/11	0	47.00	0	0.00	46.80	0	923	0.00%
2022/03/10	0	48.60	0	0.00	47.40	0	924	0.00%
2022/03/04	1	49.10	1	49.10	49.00	0	882	0.00%
2022/03/02	3	49.77	2	49.25	50.10	1	845	0.12%
2022/03/01	0	0.00	11	50.60	50.60	-11	798	-1.38%
2022/02/16	0	0.00	0.1	47.59	47.75	-0.1	739	-0.01%
2022/02/15	1	46.55	2	46.90	46.50	-1	710	-0.14%
2022/02/11	0	0.00	3	44.90	45.35	-3	658	-0.46%
2022/02/10	1	43.90	2	44.78	43.90	-1	631	-0.16%
2022/01/24	0	0.00	2	41.95	41.45	-2	597	-0.33%
2022/01/21	0	0.00	10	42.25	42.15	-10	590	-1.69%
2022/01/19	14	44.73	0	0.00	44.90	14	564	2.48%
2022/01/14	0	41.95	0	0.00	42.05	0	529	0.00%
2022/01/05	0	0.00	10	43.70	43.75	-10	498	-2.00%
2022/01/04	0	43.40	1	43.50	43.75	-1	497	-0.20%
2021/12/30	0	0.00	2	43.10	43.25	-2	492	-0.41%
2021/12/29	0	42.60	0	0.00	42.45	0	487	0.00%
2021/12/23	0	0.00	5	43.43	43.70	-5	488	-1.02%
2021/12/10	1	41.85	0	0.00	42.00	1	476	0.21%
2021/12/06	1	41.95	0	0.00	42.25	1	463	0.22%
2021/12/03	1	42.80	0	0.00	42.65	1	457	0.22%
2021/12/02	2	42.95	0	0.00	42.70	2	452	0.44%
2021/12/01	1	44.10	7	44.53	43.60	-6	446	-1.34%
2021/11/29	2	41.50	0	0.00	41.80	2	409	0.49%
2021/11/26	4	42.74	0	0.00	42.55	4	404	0.99%
2021/11/18	0	0.00	1	44.75	44.50	-1	348	-0.29%
2021/11/17	11	45.68	6	45.59	45.80	5	333	1.50%
2021/11/15	2	40.33	0	0.00	41.40	2	282	0.71%
2021/11/11	1	41.00	0	0.00	40.80	1	300	0.33%
2021/10/21	1	40.45	0	0.00	40.60	1	408	0.24%
2021/10/08	0	0.00	1	40.10	41.05	-1	529	-0.19%
2021/10/04	0	0.00	1	39.15	38.40	-1	553	-0.18%
2021/10/01	4	39.99	0	0.00	39.65	4	551	0.73%
2021/09/29	1	40.55	0	0.00	40.30	1	557	0.18%
2021/09/27	0	0.00	2	41.80	41.40	-2	574	-0.35%
2021/09/22	0	0.00	1	41.10	40.70	-1	581	-0.17%
2021/09/14	0	0.00	7	42.55	42.70	-7	586	-1.19%
2021/09/13	7	42.55	0	0.00	42.70	7	589	1.19%
2021/08/31	0	0.00	1	44.00	44.05	-1	627	-0.16%
2021/08/19	3	40.20	0	0.00	39.90	3	623	0.48%
2021/08/17	4	42.04	0	0.00	41.15	4	602	0.66%
2021/08/16	0	42.25	6	41.79	42.25	-6	597	-1.00%
2021/08/03	1	50.40	0	0.00	50.40	1	634	0.16%
2021/07/28	1	51.50	2	50.70	51.50	-1	666	-0.15%
2021/07/27	1	53.10	0	0.00	53.10	1	679	0.15%
2021/07/26	2	54.20	0	0.00	54.70	2	684	0.29%
2021/07/22	0	0.00	10	52.40	52.10	-10	668	-1.50%
2021/07/21	5	51.90	0	0.00	50.70	5	675	0.74%
2021/07/20	1	52.90	20	52.07	51.50	-19	696	-2.73%
2021/07/19	1	53.80	0	0.00	53.80	1	843	0.12%
2021/07/16	20	54.32	10	54.60	53.80	10	889	1.12%
2021/07/15	0	0.00	5	51.80	51.60	-5	920	-0.54%
2021/07/12	5	50.70	0	0.00	50.60	5	960	0.52%
2021/07/09	5	50.70	0	0.00	51.00	5	957	0.52%
2021/07/08	10	50.00	0	0.00	50.00	10	978	1.02%
2021/07/07	0	0.00	10	50.50	50.20	-10	999	-1.00%
2021/07/05	6	51.10	0	0.00	52.30	6	1,029	0.58%
2021/07/01	10	50.46	0	0.00	49.60	10	1,046	0.96%
2021/06/29	1	49.95	0	0.00	49.60	1	1,059	0.09%
2021/06/28	9	50.42	0	0.00	50.00	9	1,117	0.81%
2021/06/18	0	0.00	1	50.10	50.10	-1	1,186	-0.08%
2021/06/09	0	0.00	7	46.10	45.95	-7	1,381	-0.51%
2021/06/07	0	0.00	3	46.10	45.20	-3	1,580	-0.19%
2021/05/18	1	41.60	1	41.75	43.15	0	1,674	0.00%
2021/05/17	10	40.50	0	0.00	39.60	10	1,677	0.60%
2021/05/13	1	43.45	1	41.55	42.75	0	1,659	0.00%
2021/05/12	3	42.39	8	43.48	42.70	-5	1,658	-0.30%
2021/05/11	3	45.13	0	0.00	44.70	3	1,637	0.18%
2021/05/07	1	50.80	0	0.00	51.30	1	1,609	0.06%
2021/05/06	0	0.00	3	50.00	49.95	-3	1,598	-0.19%
2021/05/04	0	50.50	2	50.10	50.80	-2	1,581	-0.13%
2021/04/23	1	61.40	2.9	60.19	58.20	-1.9	1,550	-0.12%
2021/04/22	0	0.00	4	60.45	58.50	-4	1,438	-0.28%
2021/04/21	0	0.00	3	60.50	59.30	-3	1,380	-0.22%
2021/04/20	2	58.80	2	59.65	58.40	0	1,325	0.00%
2021/04/19	0	58.00	0	0.00	58.70	0	1,314	0.00%
2021/04/13	4	56.55	15	55.53	54.80	-11	1,289	-0.85%
2021/04/12	10	57.42	2	56.50	56.60	8	1,278	0.63%
2021/04/09	1	58.50	0	0.00	58.10	1	1,271	0.08%
2021/04/08	2	58.70	2	58.95	58.80	0	1,272	0.00%
2021/04/07	1	58.60	0	0.00	59.20	1	1,266	0.08%
2021/04/06	3	57.90	0	0.00	57.60	3	1,262	0.24%
2021/04/01	2	57.60	0	0.00	57.50	2	1,257	0.16%
2021/03/31	15	59.67	10	58.00	58.00	5	1,253	0.40%
2021/03/30	1	58.60	6	58.82	58.90	-5	1,202	-0.42%
2021/03/29	2	59.00	14	58.97	58.90	-12	1,207	-0.99%
2021/03/25	5	57.00	0	0.00	56.20	5	1,188	0.42%
2021/03/24	1	57.70	1	57.50	57.60	0	1,180	0.00%
2021/03/19	1	58.40	0	0.00	58.20	1	1,185	0.09%
2021/03/18	0	0.00	1	58.90	59.30	-1	1,197	-0.08%
2021/03/17	8	57.93	3	57.97	58.00	5	1,167	0.43%
2021/03/15	6	60.47	8	60.94	59.50	-2	1,177	-0.17%
2021/03/12	8	59.55	6	59.52	59.00	2	1,105	0.18%
2021/03/10	2	54.50	1	54.30	54.70	1	935	0.11%
2021/03/08	1	53.30	0	0.00	53.10	1	937	0.11%
2021/02/24	10	53.42	0	0.00	53.20	10	1,112	0.90%
2021/01/19	1	51.70	0	51.00	50.50	1	1,371	0.07%
2021/01/15	2	51.05	2	51.00	50.70	0	1,388	0.00%
2021/01/13	2	54.50	0	0.00	54.30	2	1,415	0.14%
2021/01/06	2	56.20	0	55.20	53.80	2	1,781	0.11%
2021/01/05	0	0.00	2	56.40	56.20	-2	1,814	-0.11%
2020/12/25	1	54.70	0	0.00	54.10	1	1,910	0.05%
2020/12/18	0	0.00	5	54.20	54.00	-5	2,021	-0.25%
2020/12/17	1	53.70	0	0.00	53.70	1	2,076	0.05%
2020/12/15	1	54.10	0	0.00	54.10	1	2,184	0.05%
2020/12/14	2	53.90	0.1	54.23	53.50	1.9	2,201	0.09%
2020/12/11	0	0.00	0	54.90	53.60	0	2,258	0.00%
2020/12/10	1	55.40	0	0.00	55.30	1	2,339	0.04%
2020/12/09	5	56.70	0.1	56.80	56.10	4.9	2,353	0.21%
2020/12/07	1	59.30	0	0.00	58.10	1	2,551	0.04%
2020/12/03	0	0.00	0	59.80	59.30	0	2,599	0.00%
2020/11/30	0	0.00	0.4	60.00	60.00	-0.4	2,808	-0.01%
2020/11/26	3.2	61.58	1	60.00	60.90	2.2	2,983	0.07%
2020/11/25	2	60.50	0	0.00	60.00	2	3,134	0.06%
2020/11/24	0	60.00	2	60.00	59.30	-2	3,220	-0.06%
2020/11/23	0	0.00	2	60.20	59.00	-2	3,559	-0.06%
2020/11/18	2	57.70	0	0.00	57.60	2	4,125	0.05%
2020/11/12	1	56.60	15	56.77	55.80	-14	4,716	-0.30%
2020/11/11	15	57.03	1	57.20	57.20	14	4,929	0.28%
2020/11/10	0	0.00	1	55.70	55.40	-1	5,216	-0.02%
2020/11/09	1	57.10	1	57.20	57.60	0	5,337	0.00%
2020/11/06	2	55.05	0	0.00	54.40	2	5,310	0.04%
2020/11/02	4	53.80	0	0.00	52.90	4	5,440	0.07%
2020/10/29	4	55.30	4	54.55	55.50	0	5,449	0.00%
2020/10/28	0	0.00	2	55.05	54.60	-2	5,475	-0.04%
2020/10/27	1	55.60	1	56.00	56.60	0	5,588	0.00%
2020/10/26	2	56.55	0	0.00	56.50	2	5,617	0.04%
2020/10/21	1	60.00	2	59.30	59.00	-1	5,564	-0.02%
2020/10/20	41	62.26	37	60.62	60.80	4	5,533	0.07%
2020/10/19	0	0.00	1	61.90	62.00	-1	5,309	-0.02%
2020/10/16	1	59.40	0	0.00	56.40	1	5,241	0.02%
2020/10/15	1	57.90	1	58.30	58.90	0	5,214	0.00%
2020/10/13	3	57.77	2	58.50	59.10	1	5,187	0.02%
2020/10/07	2	59.75	1	59.80	59.50	1	5,086	0.02%
2020/10/06	2	59.20	0	0.00	58.80	2	5,061	0.04%
2020/09/29	6	58.97	0	0.00	56.40	6	5,029	0.12%
2020/09/28	5	58.48	4	59.48	59.20	1	4,998	0.02%
2020/09/25	20	59.33	2	58.90	58.00	18	4,984	0.36%
2020/09/23	0	0.00	6	60.40	60.00	-6	4,919	-0.12%
2020/09/22	3	61.20	16	61.11	61.60	-13	4,905	-0.26%
2020/09/21	7	61.50	4	61.30	60.90	3	4,844	0.06%
2020/09/18	1	63.40	0	0.00	64.10	1	4,747	0.02%
2020/09/17	4	64.55	0	0.00	64.40	4	4,720	0.08%
2020/09/16	4	65.35	1	64.60	64.40	3	4,692	0.06%
2020/09/15	5	67.80	10	70.00	67.10	-5	4,616	-0.11%
2020/09/14	1	67.60	2	67.80	68.70	-1	4,513	-0.02%
2020/09/11	2	68.25	1	66.50	66.20	1	4,457	0.02%
2020/09/10	1	68.00	3	67.57	66.90	-2	4,349	-0.05%
2020/09/08	1	64.80	0	0.00	65.50	1	4,185	0.02%
2020/09/07	5	66.12	2	65.50	64.80	3	4,147	0.07%
2020/09/04	6	66.57	6	65.50	66.90	0	4,093	0.00%
2020/09/03	8	67.46	6	66.18	65.50	2	4,017	0.05%
2020/09/02	5	66.94	5	66.72	67.80	0	3,910	0.00%
2020/09/01	7	69.61	4	68.78	68.10	3	3,833	0.08%
2020/08/31	8	71.43	5	72.98	69.80	3	3,714	0.08%
2020/08/28	0	0.00	7	68.73	68.70	-7	3,505	-0.20%
2020/08/27	16	69.88	20	69.79	69.70	-4	3,400	-0.12%
2020/08/26	19	67.89	14	68.77	66.60	5	3,042	0.16%
2020/08/25	13	60.48	28	62.35	65.50	-15	2,696	-0.56%
2020/08/24	17	58.81	13	58.79	59.60	4	2,505	0.16%
2020/08/21	12	60.28	11	60.87	61.00	1	2,402	0.04%
2020/08/20	7	60.43	5	59.26	57.50	2	2,270	0.09%
2020/08/19	2	61.40	0	0.00	60.70	2	2,152	0.09%
2020/08/18	13	62.95	15	63.37	63.50	-2	2,035	-0.10%
2020/08/17	4	59.13	5	59.36	61.00	-1	1,762	-0.06%
2020/08/14	19	56.38	19	56.33	56.00	0	1,535	0.00%
2020/08/13	3	52.07	8.3	52.46	52.90	-5.3	1,232	-0.43%
2020/08/11	0	0.00	3	46.95	47.20	-3	1,061	-0.28%
2020/08/10	3	47.67	0	0.00	47.00	3	1,039	0.29%
2020/08/07	2	48.88	1	49.05	49.50	1	978	0.10%
2020/08/06	1	47.15	4	46.80	47.20	-3	918	-0.33%
2020/08/05	0	0.00	4	46.58	46.50	-4	892	-0.45%
2020/08/04	0	0.00	15	47.35	46.40	-15	872	-1.72%
2020/07/31	24	46.38	2	46.10	46.25	22	828	2.66%
2020/07/30	0	0.00	4	43.50	44.20	-4	683	-0.58%
2020/07/28	4	39.53	0	0.00	39.90	4	651	0.61%
2020/07/23	0	0.00	1	44.00	43.00	-1	621	-0.16%
2020/07/22	0	0.00	4	42.15	41.75	-4	598	-0.67%
2020/07/20	0	0.00	1	41.60	41.75	-1	587	-0.17%
2020/07/17	0	0.00	1	40.15	39.70	-1	569	-0.18%
2020/07/14	1	39.30	0	0.00	39.30	1	568	0.18%
2020/07/10	5	40.33	0	0.00	39.85	5	568	0.88%
2020/07/09	0	0.00	1	42.60	42.35	-1	557	-0.18%
2020/07/08	0	0.00	1	43.85	43.85	-1	544	-0.18%
2020/07/06	0	0.00	10	41.50	41.55	-10	519	-1.93%
2020/07/03	0	0.00	12	41.19	41.05	-12	515	-2.33%
2020/07/02	0	0.00	2	40.58	40.90	-2	508	-0.39%
2020/06/29	0	0.00	2.1	39.49	39.20	-2.1	496	-0.42%
2020/06/12	1	37.00	0	0.00	37.60	1	538	0.19%
2020/06/11	0	0.00	1	38.55	37.70	-1	548	-0.18%
2020/06/04	0	0.00	1	41.35	41.30	-1	594	-0.17%
2020/06/03	2	41.25	0	0.00	41.60	2	602	0.33%
2020/06/02	1	40.70	0	0.00	40.65	1	598	0.17%
2020/05/29	1	39.55	0	0.00	39.55	1	593	0.17%
2020/05/21	1	41.60	0	0.00	42.00	1	613	0.16%
2020/05/19	0	0.00	1	39.60	39.70	-1	605	-0.17%
2020/05/13	1	40.50	0	0.00	40.60	1	601	0.17%
2020/05/08	12	40.25	1	40.00	40.60	11	620	1.77%
2020/05/05	1	38.05	0	0.00	37.85	1	617	0.16%
2020/04/28	1	34.95	2.1	35.00	35.15	-1.1	645	-0.17%
2020/04/15	0	0.00	1	34.15	34.25	-1	679	-0.15%
2020/03/30	0	0.00	7	29.40	29.80	-7	973	-0.72%
2020/03/27	0	0.00	6	30.12	30.00	-6	977	-0.61%
2020/03/26	5	28.60	0	0.00	28.80	5	966	0.52%
2020/03/23	0	0.00	2	25.20	26.45	-2	959	-0.21%
2020/03/20	5	25.60	0	0.00	25.75	5	962	0.52%
2020/03/18	5	27.50	0	0.00	26.50	5	953	0.52%
2020/03/16	7	30.89	6	29.68	29.20	1	939	0.11%
2020/03/13	1	31.95	0	0.00	32.40	1	907	0.11%
2020/03/12	12	37.58	0	0.00	35.50	12	891	1.35%
2020/03/09	3	40.52	0	0.00	40.00	3	881	0.34%
2020/03/05	0	0.00	4	41.78	41.70	-4	877	-0.46%
2020/03/04	0	0.00	30	41.13	41.00	-30	882	-3.40%
2020/03/03	14	41.56	0	0.00	41.45	14	886	1.58%
2020/03/02	0	0.00	1	40.55	40.60	-1	882	-0.11%
2020/02/20	0	0.00	1	44.05	43.50	-1	848	-0.12%
2020/02/14	0	0.00	3	42.85	42.80	-3	848	-0.35%
2020/02/10	6	39.92	0.1	41.00	40.65	5.9	854	0.69%
2020/02/07	1	41.85	0	0.00	40.60	1	860	0.12%
2020/02/06	0	0.00	2	42.00	41.90	-2	861	-0.23%
2020/02/05	2	40.65	0	0.00	40.65	2	857	0.23%
2020/02/04	10	41.05	0	0.00	41.15	10	859	1.16%
2020/02/03	3	38.15	1	39.00	40.30	2	868	0.23%
2020/01/31	7	41.77	0	0.00	42.30	7	854	0.82%
2020/01/30	0	0.00	1	43.75	43.75	-1	855	-0.12%
2020/01/14	1	50.10	0	0.00	50.30	1	907	0.11%
2020/01/08	10	49.00	0	0.00	49.35	10	1,007	0.99%
2020/01/06	0	0.00	6	52.05	51.80	-6	1,051	-0.57%
2020/01/03	3	52.90	3	51.80	52.40	0	1,062	0.00%
2019/12/30	2	52.00	0	0.00	51.90	2	981	0.20%
2019/12/27	3	52.00	0	0.00	51.80	3	1,072	0.28%
2019/12/26	2	52.80	1	52.30	52.30	1	1,138	0.09%
2019/12/25	0	0.00	22	51.37	52.10	-22	1,097	-2.00%
2019/12/24	0	0.00	2	49.38	49.20	-2	1,049	-0.19%
2019/12/09	0	0.00	2	48.30	48.40	-2	1,070	-0.19%
2019/12/03	2	45.80	0	0.00	45.75	2	1,078	0.19%
2019/11/25	0	0.00	0.1	47.00	46.95	-0.1	1,137	0.00%
2019/11/20	0	0.00	10	46.75	46.90	-10	1,148	-0.87%
2019/11/15	2	47.00	0	0.00	46.90	2	1,172	0.17%
2019/11/14	2	46.80	0	0.00	46.70	2	1,173	0.17%
2019/11/13	2	47.25	0	0.00	46.95	2	1,174	0.17%
2019/11/11	10	48.00	2	47.50	47.60	8	1,174	0.68%
2019/11/07	10	49.75	0	0.00	49.40	10	1,167	0.86%
2019/11/04	0	0.00	0	50.70	50.70	0	1,153	0.00%
2019/11/01	0	0.00	0	51.30	51.30	0	1,155	0.00%
2019/10/31	2	50.50	2	50.20	50.10	0	1,154	0.00%
2019/10/30	0	0.00	10	51.55	51.20	-10	1,141	-0.88%
2019/10/29	0	0.00	15	51.93	51.60	-15	1,143	-1.31%
2019/10/28	0	0.00	1	53.60	52.90	-1	1,133	-0.09%
2019/10/25	0	0.00	1	52.50	52.00	-1	1,108	-0.09%
2019/10/24	5	52.10	0	0.00	52.40	5	1,109	0.45%
2019/10/23	1	52.00	2	52.30	52.00	-1	1,107	-0.09%
2019/10/22	11	53.62	0	0.00	52.80	11	1,119	0.98%
2019/10/21	10	54.40	0	0.00	53.30	10	1,124	0.89%
2019/10/18	1	52.00	0.2	52.00	52.00	0.8	1,085	0.07%
2019/10/16	0	0.00	2	53.15	52.30	-2	1,073	-0.19%
2019/10/15	1	52.60	16	52.88	52.60	-15	1,056	-1.42%
2019/10/09	15	51.87	0	0.00	51.80	15	997	1.50%
2019/10/08	1	49.65	1	52.00	52.10	0	982	0.00%
2019/10/07	0	0.00	4	50.40	50.20	-4	962	-0.42%
2019/10/04	1	50.30	0	0.00	50.60	1	998	0.10%
2019/10/03	5	52.26	11	51.65	50.90	-6	988	-0.61%
2019/10/02	12	51.79	16	51.31	51.90	-4	898	-0.45%
2019/10/01	0	0.00	1	48.90	48.85	-1	826	-0.12%
2019/09/27	0.8	47.70	0	0.00	47.70	0.8	827	0.10%
2019/09/23	0	0.00	0.2	49.40	49.40	-0.2	1,003	-0.01%
2019/09/20	1	49.45	0	0.00	49.35	1	1,004	0.10%
2019/09/19	10	49.80	0	0.00	49.90	10	1,002	1.00%
2019/09/16	0	0.00	4	49.65	50.00	-4	1,028	-0.39%
2019/09/06	0	0.00	3	49.57	49.25	-3	1,044	-0.29%
2019/09/04	1	49.30	0	0.00	49.35	1	1,030	0.10%
2019/09/03	0	0.00	2	50.15	49.00	-2	1,036	-0.19%
2019/08/29	1	47.15	1.1	47.65	47.00	-0.1	1,009	-0.01%
2019/08/28	0	0.00	3	46.53	46.85	-3	1,029	-0.29%
2019/08/27	0	0.00	0.1	46.15	46.15	-0.1	1,041	-0.01%
2019/08/26	1	45.95	0	0.00	45.75	1	1,046	0.10%
2019/08/22	0	0.00	1	47.30	47.45	-1	1,070	-0.09%
2019/08/21	0	0.00	1	45.80	45.80	-1	1,060	-0.09%
2019/08/20	0	0.00	3	45.45	45.20	-3	1,076	-0.28%
2019/08/19	0	0.00	1	45.45	45.55	-1	1,082	-0.09%
2019/08/15	1	44.15	0	0.00	44.00	1	1,097	0.09%
2019/08/13	2	44.78	0	0.00	44.80	2	1,113	0.18%
2019/08/05	10	45.00	0	0.00	45.00	10	1,201	0.83%
2019/07/31	0	0.00	5	47.23	48.20	-5	1,232	-0.41%
2019/07/30	7	47.41	0	0.00	47.00	7	1,238	0.57%
2019/07/25	1	48.70	0	0.00	49.00	1	1,246	0.08%
2019/07/24	1	49.00	0	0.00	48.95	1	1,246	0.08%
2019/07/18	1	50.80	21	51.61	51.00	-20	1,242	-1.61%
2019/07/17	24	52.37	3	53.00	52.30	21	1,246	1.69%
2019/07/11	5	52.32	4	52.58	52.00	1	1,253	0.08%
2019/07/10	0	0.00	6	50.92	52.60	-6	1,249	-0.48%
2019/07/09	0	0.00	30	52.50	51.70	-30	1,213	-2.47%
2019/07/08	30	52.30	0	0.00	52.30	30	1,215	2.47%
2019/07/03	3	52.57	2	52.90	52.10	1	1,287	0.08%
2019/07/02	5	54.10	7	53.76	53.70	-2	1,299	-0.15%
2019/07/01	0	0.00	2	51.85	52.00	-2	1,210	-0.17%
2019/06/25	5	49.94	2	49.55	49.50	3	1,632	0.18%
2019/06/21	1	50.60	1	50.40	50.50	0	1,812	0.00%
2019/06/20	0	0.00	9	49.53	50.40	-9	1,813	-0.50%
2019/06/19	0	0.00	3	48.25	48.15	-3	1,888	-0.16%
2019/06/13	1	47.65	0	0.00	47.60	1	2,010	0.05%
2019/06/12	4	47.93	0	0.00	47.65	4	2,036	0.20%
2019/06/11	0	0.00	4	47.79	48.30	-4	2,153	-0.19%
2019/06/10	3	46.85	3	46.60	46.70	0	2,170	0.00%
2019/06/04	4	46.75	4	45.10	46.70	0	2,193	0.00%
2019/05/31	2	46.65	2	46.95	46.80	0	2,334	0.00%
2019/05/29	1	46.15	1	46.30	46.00	0	2,372	0.00%
2019/05/28	1	44.75	0	0.00	45.45	1	2,389	0.04%
2019/05/23	4	46.03	2	46.25	45.60	2	2,644	0.08%
2019/05/21	3	47.05	3	47.85	48.00	0	2,911	0.00%
2019/05/17	3	49.65	0	0.00	49.30	3	3,321	0.09%
2019/05/15	3	51.10	3	51.30	51.40	0	3,402	0.00%
2019/05/14	1	48.35	4	47.10	50.90	-3	3,417	-0.09%
2019/05/13	4	49.35	14	49.10	49.15	-10	3,426	-0.29%
2019/05/10	8	51.98	9	51.47	50.60	-1	3,414	-0.03%
2019/05/09	6	51.83	0	0.00	50.70	6	3,411	0.18%
2019/05/08	1	53.90	0	0.00	54.00	1	3,403	0.03%
2019/05/07	2	54.20	4	54.58	54.30	-2	3,413	-0.06%
2019/05/03	10	54.70	0	0.00	54.70	10	3,541	0.28%
2019/04/30	3	52.30	5	52.40	52.40	-2	3,530	-0.06%
2019/04/26	1	54.00	0	0.00	53.90	1	3,528	0.03%
2019/04/25	1	54.40	1	54.00	54.30	0	3,527	0.00%
2019/04/23	1	56.50	1	56.60	56.60	0	3,513	0.00%
2019/04/19	3	57.77	0	0.00	57.20	3	3,508	0.09%
2019/04/16	5	58.70	1	58.10	58.50	4	3,560	0.11%
2019/04/15	0	0.00	3	59.33	59.10	-3	3,559	-0.08%
2019/04/12	1	58.50	0	0.00	58.50	1	3,568	0.03%
2019/04/11	1	58.80	0	0.00	58.50	1	3,574	0.03%
2019/04/10	8	59.06	0	0.00	58.80	8	3,562	0.22%
2019/04/09	2	60.80	0	0.00	60.30	2	3,519	0.06%
2019/04/08	2	62.30	0	0.00	61.70	2	3,489	0.06%
2019/04/03	1	62.90	6	62.50	62.30	-5	3,467	-0.14%
2019/04/02	2	62.10	0	0.00	62.40	2	3,439	0.06%
2019/04/01	8	63.45	6	63.35	62.40	2	3,392	0.06%
2019/03/29	4	60.80	8	60.11	61.10	-4	3,154	-0.13%
2019/03/28	8	59.58	0	0.00	58.70	8	3,055	0.26%
2019/03/27	2	61.00	23	60.87	61.20	-21	3,016	-0.70%
2019/03/26	27	60.30	4	60.85	60.00	23	2,935	0.78%
2019/03/25	4	59.35	4	58.90	58.80	0	2,840	0.00%
2019/03/22	6	59.85	7	60.11	59.50	-1	2,813	-0.04%
2019/03/21	1	57.90	0	0.00	57.70	1	2,705	0.04%
2019/03/19	3	59.27	1	59.50	59.30	2	2,687	0.07%
2019/03/18	3	59.00	3	59.93	60.00	0	2,671	0.00%
2019/03/15	3	58.53	12	58.66	58.80	-9	2,659	-0.34%
2019/03/14	5	59.16	22	59.45	58.90	-17	2,648	-0.64%
2019/03/13	0	0.00	10	58.58	57.60	-10	2,581	-0.39%
2019/03/12	10	58.30	1	58.30	58.30	9	2,575	0.35%
2019/03/11	1	57.80	0	0.00	58.00	1	2,633	0.04%
2019/03/08	11	57.29	0	0.00	57.80	11	2,694	0.41%
2019/03/07	11	59.43	18	61.43	58.40	-7	2,698	-0.26%
2019/03/06	1	58.20	0	0.00	58.40	1	2,637	0.04%
2019/03/05	2	58.50	2	57.80	57.90	0	2,661	0.00%
2019/03/04	1	57.60	0	0.00	58.20	1	2,677	0.04%
2019/02/27	0	0.00	6	58.55	59.10	-6	2,688	-0.22%
2019/02/26	6	59.30	0	0.00	59.90	6	2,680	0.22%
2019/02/25	0	0.00	7	59.97	60.90	-7	2,650	-0.26%
2019/02/22	8	58.75	3	59.33	58.60	5	2,592	0.19%
2019/02/21	8	61.50	7	62.07	61.20	1	2,523	0.04%
2019/02/20	2	61.50	1	62.00	62.50	1	2,476	0.04%
2019/02/19	2	58.80	4	58.75	59.20	-2	2,392	-0.08%
2019/02/18	0	0.00	4	55.35	56.60	-4	2,141	-0.19%
2019/02/15	1	52.00	10	52.20	51.50	-9	2,041	-0.44%
2019/02/13	7	51.36	0	0.00	51.20	7	2,258	0.31%
2019/02/11	0	0.00	2	48.80	48.70	-2	2,252	-0.09%
2019/01/30	2	48.43	0	0.00	48.10	2	2,252	0.09%
2019/01/29	1	48.85	0	0.00	48.95	1	2,248	0.04%
2019/01/28	2	48.80	0	0.00	48.90	2	2,239	0.09%
2019/01/25	2	49.65	5	50.87	49.55	-3	2,244	-0.13%
2019/01/24	5	49.30	3	49.50	49.50	2	2,204	0.09%
2019/01/23	0	0.00	1	46.00	46.55	-1	2,131	-0.05%
2019/01/22	1	45.95	1	45.65	45.60	0	2,129	0.00%
2019/01/18	0	0.00	2	45.58	45.80	-2	2,153	-0.09%
2019/01/17	2	44.75	0	0.00	45.30	2	2,172	0.09%
2019/01/15	0	0.00	3	45.50	45.55	-3	2,172	-0.14%
2019/01/11	2	45.03	2	45.05	45.20	0	2,198	0.00%
2019/01/10	2	43.95	1	44.75	44.75	1	2,197	0.05%
2019/01/09	0	0.00	5	45.56	44.30	-5	2,182	-0.23%
2019/01/07	3	43.75	3	43.45	43.30	0	2,165	0.00%
2019/01/04	1	40.75	1	43.45	43.85	0	2,201	0.00%
2019/01/03	3	42.65	3	42.20	42.15	0	2,190	0.00%
2018/12/28	55	44.00	0	0.00	44.10	55	2,249	2.44%
2018/12/26	0	0.00	1	44.50	43.80	-1	2,335	-0.04%
2018/12/25	4	44.09	3	44.35	44.35	1	2,335	0.04%
2018/12/20	11	44.94	0	0.00	44.65	11	2,343	0.47%
2018/12/18	7	46.50	3	46.20	45.80	4	2,347	0.17%
2018/12/11	0	0.00	2	45.63	45.75	-2	2,429	-0.08%
2018/12/10	3	45.67	0	0.00	45.10	3	2,454	0.12%
2018/12/07	2	49.10	2	49.38	49.10	0	2,431	0.00%
2018/12/06	4	49.70	5	51.80	48.80	-1	2,457	-0.04%
2018/12/05	3	51.27	3	51.13	51.40	0	2,443	0.00%
2018/12/04	9	52.36	0	0.00	51.70	9	2,484	0.36%
2018/12/03	0	0.00	1	52.50	53.50	-1	2,531	-0.04%
2018/11/30	1	50.70	1	51.30	50.80	0	2,542	0.00%
2018/11/29	2	50.90	2	52.80	50.60	0	2,518	0.00%
2018/11/28	0	0.00	1	50.80	50.80	-1	2,436	-0.04%
2018/11/27	6	50.70	8	49.54	50.70	-2	2,421	-0.08%
2018/11/26	4	50.75	4	49.35	50.00	0	2,414	0.00%
2018/11/22	4	48.80	4	49.48	47.80	0	2,400	0.00%
2018/11/21	2	48.03	2	48.93	49.70	0	2,452	0.00%
2018/11/20	3	49.18	0	0.00	48.30	3	2,519	0.12%
2018/11/19	4	50.70	5	50.98	50.80	-1	2,538	-0.04%
2018/11/16	10	52.50	0	0.00	51.00	10	2,557	0.39%
2018/11/14	0	0.00	2	51.10	50.40	-2	2,466	-0.08%
2018/11/13	4	49.30	2	50.70	51.20	2	2,473	0.08%
2018/11/12	3	50.70	7	53.14	49.20	-4	2,450	-0.16%
2018/11/09	0	0.00	13	48.80	50.60	-13	2,373	-0.55%
2018/11/08	0	0.00	1	47.60	46.05	-1	2,395	-0.04%
2018/11/06	5	45.96	1	45.75	45.35	4	2,516	0.16%
2018/11/05	0	0.00	4	46.96	46.95	-4	2,541	-0.16%
2018/11/02	2	46.25	3	46.18	46.00	-1	2,590	-0.04%
2018/11/01	1	45.35	0	0.00	45.00	1	2,678	0.04%
2018/10/31	1	43.30	3	43.15	43.20	-2	2,781	-0.07%
2018/10/30	1	41.75	0	0.00	41.40	1	2,869	0.03%
2018/10/26	0	0.00	2	42.00	41.75	-2	2,950	-0.07%
2018/10/25	2	42.78	0	0.00	40.95	2	3,083	0.06%
2018/10/24	1	45.20	0	0.00	45.50	1	3,227	0.03%
2018/10/23	1	45.50	0	0.00	45.20	1	3,290	0.03%
2018/10/22	2	47.80	1	48.25	48.25	1	3,316	0.03%
2018/10/19	0	0.00	3	46.05	46.80	-3	3,356	-0.09%
2018/10/17	5	46.00	0	0.00	46.10	5	3,414	0.15%
2018/10/16	0	0.00	1	45.90	45.90	-1	3,453	-0.03%
2018/10/15	0	0.00	1	47.00	46.90	-1	3,471	-0.03%
2018/10/12	4	46.58	4	43.94	47.05	0	3,456	0.00%
2018/10/09	0	0.00	7	49.70	51.10	-7	3,450	-0.20%
2018/10/05	4	52.45	1	51.50	51.60	3	3,429	0.09%
2018/10/03	0	0.00	1	58.20	57.50	-1	3,351	-0.03%
2018/10/01	0	0.00	1	58.20	59.40	-1	3,374	-0.03%
2018/09/26	0	0.00	2	58.20	57.90	-2	3,448	-0.06%
2018/09/25	12	58.98	2	58.20	57.70	10	3,479	0.29%
2018/09/20	1	57.60	3	56.17	55.80	-2	3,485	-0.06%
2018/09/19	2	57.70	2	59.15	57.60	0	3,491	0.00%
2018/09/18	3	60.33	10	61.25	58.70	-7	3,559	-0.20%
2018/09/14	0	0.00	1	59.70	59.90	-1	3,556	-0.03%
2018/09/11	6	58.90	2	60.00	60.10	4	3,538	0.11%
2018/09/10	4	61.00	0	0.00	59.20	4	3,523	0.11%
2018/09/07	6	65.13	7	65.41	64.00	-1	3,492	-0.03%
2018/09/06	0	0.00	6	71.95	68.90	-6	3,435	-0.17%
2018/09/04	1	69.60	0	0.00	71.00	1	3,814	0.03%
2018/09/03	3	69.70	0	0.00	68.80	3	3,867	0.08%
2018/08/31	0	0.00	1	71.00	71.10	-1	3,916	-0.03%
2018/08/29	3	71.27	1	71.30	71.20	2	4,043	0.05%
2018/08/28	1	70.50	0	0.00	70.70	1	4,029	0.02%
2018/08/27	2	70.55	3	70.17	71.10	-1	3,965	-0.03%
2018/08/24	0	0.00	6	67.48	68.30	-6	3,865	-0.16%
2018/08/23	5	66.00	325	66.67	66.30	-320	3,822	-8.37%	大賣/鉅額交易
2018/08/20	3	69.77	2	69.60	70.00	1	3,833	0.03%
2018/08/17	10	70.30	0	0.00	69.00	10	3,815	0.26%
2018/08/16	1	69.00	0	0.00	69.60	1	3,728	0.03%
2018/08/15	0	0.00	15	70.19	67.70	-15	3,637	-0.41%
2018/08/14	97	71.17	3	71.00	72.50	94	3,586	2.62%
2018/08/13	2	69.10	0	0.00	70.00	2	3,544	0.06%
2018/08/10	1	74.60	2	72.80	72.80	-1	3,521	-0.03%
2018/08/09	127	74.76	5	74.02	75.00	122	3,532	3.45%	大買/鉅額交易
2018/08/08	123	75.48	2	75.65	74.30	121	3,486	3.47%	大買/鉅額交易
2018/08/07	9	74.40	16	74.74	75.50	-7	3,409	-0.21%
2018/08/03	0	0.00	2	71.50	70.50	-2	3,310	-0.06%
2018/08/02	3	70.50	23	69.95	69.70	-20	3,300	-0.61%
2018/08/01	14	73.46	4	72.60	72.20	10	3,287	0.30%
2018/07/31	14	70.92	2	71.10	72.90	12	3,172	0.38%
2018/07/30	1	65.50	0	0.00	66.30	1	3,113	0.03%
2018/07/27	2	64.50	0	0.00	64.30	2	3,069	0.07%
2018/07/26	1	64.90	0	0.00	65.00	1	3,068	0.03%
2018/07/25	2	67.00	1	68.10	67.40	1	3,072	0.03%
2018/07/24	0	0.00	1	68.20	69.50	-1	3,079	-0.03%
2018/07/23	5	65.76	0	0.00	66.00	5	3,071	0.16%
2018/07/20	12	69.73	3	69.10	68.80	9	3,067	0.29%
2018/07/17	2	72.15	0	0.00	71.50	2	3,218	0.06%
2018/07/16	2	74.85	0	0.00	74.20	2	3,226	0.06%
2018/07/13	2	76.35	0	0.00	77.80	2	3,239	0.06%
2018/07/11	1	74.00	0	0.00	73.70	1	3,231	0.03%
2018/07/10	1	73.70	0	0.00	75.30	1	3,248	0.03%
2018/07/05	22	76.95	0	0.00	76.40	22	3,287	0.67%
2018/07/04	4	80.20	0	0.00	78.80	4	3,312	0.12%
2018/07/03	1	81.60	0	0.00	82.40	1	3,310	0.03%
2018/06/29	1	84.00	0	0.00	83.50	1	3,463	0.03%
2018/06/28	10	87.09	10	85.30	85.00	0	3,455	0.00%
2018/06/26	1	86.20	2	84.50	85.90	-1	3,356	-0.03%
2018/06/22	0	0.00	8	80.70	82.00	-8	3,398	-0.24%
2018/06/20	24	78.65	5	81.20	83.00	19	3,419	0.56%
2018/06/19	1	84.20	1	83.80	83.30	0	3,431	0.00%
2018/06/15	19	86.85	20	86.70	86.30	-1	3,423	-0.03%
2018/06/14	10	85.50	15	87.68	87.30	-5	3,427	-0.15%
2018/06/13	12	88.55	3	92.47	85.00	9	3,478	0.26%
2018/06/12	12	88.64	50	91.66	92.80	-38	3,321	-1.14%
2018/06/11	8	82.93	7	84.20	84.40	1	3,215	0.03%
2018/06/08	6	80.80	0	0.00	79.80	6	3,387	0.18%
2018/06/07	11	79.89	13	82.19	81.10	-2	3,341	-0.06%
2018/06/06	1	76.60	1	77.10	76.70	0	3,243	0.00%
2018/05/31	2	72.50	0	0.00	73.50	2	3,254	0.06%
2018/05/25	0	0.00	1	76.70	77.70	-1	3,269	-0.03%
2018/05/23	0	0.00	6	77.27	77.10	-6	3,381	-0.18%
2018/05/21	0	0.00	1	76.00	75.60	-1	3,500	-0.03%
2018/05/18	1	75.50	42	73.10	75.50	-41	3,537	-1.16%
2018/05/17	0	0.00	61	74.86	73.20	-61	3,539	-1.72%
2018/05/16	0	0.00	25	73.48	73.00	-25	3,528	-0.71%
2018/05/15	2	75.10	9	74.91	74.00	-7	3,579	-0.20%
2018/05/14	0	0.00	7	74.53	76.60	-7	3,632	-0.19%
2018/05/11	7	72.54	5	71.84	72.20	2	3,599	0.06%
2018/05/10	1	70.00	0	0.00	69.90	1	3,585	0.03%
2018/05/09	1	71.50	0	0.00	70.70	1	3,596	0.03%
2018/05/08	2	69.35	1	69.60	69.20	1	3,613	0.03%
2018/05/07	6	68.92	32	67.33	71.00	-26	3,628	-0.72%
2018/05/04	5	65.10	0	0.00	65.40	5	3,593	0.14%
2018/05/03	0	0.00	3	64.97	65.00	-3	3,684	-0.08%
2018/05/02	0	0.00	16	63.07	63.30	-16	3,714	-0.43%
2018/04/30	18	60.99	1	61.20	61.20	17	3,861	0.44%
2018/04/27	0	0.00	10	62.80	63.50	-10	3,934	-0.25%
2018/04/26	18	64.56	262	64.35	61.20	-244	4,041	-6.04%	大賣/鉅額交易
2018/04/25	8	63.04	71	62.03	63.30	-63	4,182	-1.51%
2018/04/24	7	68.63	2	69.40	67.30	5	4,274	0.12%
2018/04/23	2	75.85	15	75.01	74.70	-13	4,461	-0.29%
2018/04/20	4	79.65	0	0.00	78.80	4	4,753	0.08%
2018/04/19	5	84.74	1	84.70	82.20	4	4,844	0.08%
2018/04/17	1	82.50	4	82.90	81.70	-3	4,990	-0.06%
2018/04/16	2	84.20	0	0.00	83.60	2	5,033	0.04%
2018/04/13	1	84.00	15	84.93	84.60	-14	5,098	-0.27%
2018/04/12	5	84.46	4	84.00	82.00	1	5,107	0.02%
2018/04/11	2	82.50	0	0.00	82.60	2	5,155	0.04%
2018/04/10	0	0.00	2	83.05	81.00	-2	5,234	-0.04%
2018/04/09	0	0.00	2	84.10	84.50	-2	5,411	-0.04%
2018/04/03	3	81.53	11	82.02	80.80	-8	5,541	-0.14%
2018/04/02	9	84.93	8	84.20	84.20	1	5,829	0.02%
2018/03/31	0	0.00	2	78.80	78.80	-2	5,916	-0.03%
2018/03/29	0	0.00	1	76.10	76.10	-1	6,778	-0.01%
2018/03/28	3	76.43	2	76.30	76.30	1	7,083	0.01%
2018/03/27	5	76.94	3	77.23	77.70	2	7,222	0.03%
2018/03/26	0	0.00	1	73.60	73.60	-1	7,576	-0.01%
2018/03/23	2	72.25	0	0.00	72.50	2	7,875	0.03%
2018/03/22	5	78.62	7.1	76.92	76.40	-2.1	7,989	-0.03%
2018/03/21	0	0.00	2	80.55	80.80	-2	8,031	-0.02%
2018/03/20	28	79.41	0	0.00	79.20	28	8,118	0.34%
2018/03/19	9	83.30	6	84.75	82.10	3	8,372	0.04%
2018/03/16	0	0.00	1	83.10	82.00	-1	8,294	-0.01%
2018/03/15	9	83.87	4.1	85.32	83.20	4.9	8,294	0.06%
2018/03/14	3	84.17	65	83.47	83.10	-62	8,208	-0.76%
2018/03/13	3	78.23	42	78.09	77.80	-39	8,000	-0.49%
2018/03/12	0	0.00	11	76.00	77.60	-11	8,013	-0.14%
2018/03/09	41	74.37	0	0.00	74.90	41	8,052	0.51%
2018/03/05	1	74.00	2	75.70	73.00	-1	8,268	-0.01%
2018/03/02	3	78.20	2	79.00	77.90	1	8,363	0.01%
2018/03/01	1	77.00	10	77.40	77.80	-9	8,515	-0.11%
2018/02/27	1	80.20	0	0.00	78.60	1	8,703	0.01%
2018/02/26	8	79.89	2	79.50	79.40	6	8,955	0.07%
2018/02/23	20	81.37	47	79.36	80.00	-27	9,152	-0.29%
2018/02/22	8	78.24	4	78.85	81.40	4	9,186	0.04%
2018/02/21	5	72.30	0	0.00	74.00	5	9,080	0.06%
2018/02/12	2	71.35	2	71.85	71.00	0	9,039	0.00%
2018/02/09	2	66.30	0	0.00	69.50	2	9,005	0.02%
2018/02/07	2.1	69.50	11	69.82	68.50	-8.9	8,968	-0.10%
2018/02/06	21	69.13	9	69.66	68.00	12	8,947	0.13%
2018/02/02	16	78.08	3	79.27	78.50	13	8,943	0.15%
2018/02/01	27	79.96	0	0.00	78.50	27	8,976	0.30%
2018/01/31	4	79.70	13	79.92	80.10	-9	8,958	-0.10%
2018/01/30	13	78.67	0	0.00	78.00	13	8,949	0.15%
2018/01/29	8	81.50	9	81.47	81.10	-1	9,020	-0.01%
2018/01/26	31	79.38	31	79.33	79.50	0	8,964	0.00%
2018/01/25	0	0.00	2	80.35	78.20	-2	8,852	-0.02%
2018/01/24	24	80.43	17	80.16	81.90	7	8,789	0.08%
2018/01/23	4	85.00	14	84.24	84.60	-10	8,582	-0.12%
2018/01/22	3	86.23	2	86.55	87.40	1	8,466	0.01%
2018/01/19	14	86.44	18	85.68	85.20	-4	8,367	-0.05%
2018/01/18	25	95.45	11	93.38	89.50	14	8,184	0.17%
2018/01/17	36	98.21	39	98.37	97.60	-3	8,035	-0.04%
2018/01/16	59	94.00	54	94.34	95.80	5	7,777	0.06%
2018/01/15	32	90.07	32	90.58	89.90	0	7,450	0.00%
2018/01/12	9	89.56	8	89.15	87.90	1	7,351	0.01%
2018/01/11	5	85.80	5	85.90	85.90	0	7,217	0.00%
2018/01/10	5	86.00	10	85.60	85.20	-5	7,196	-0.07%
2018/01/09	3	83.73	6.1	83.95	85.00	-3.1	7,130	-0.04%
2018/01/08	3	86.70	6	85.55	86.20	-3	7,061	-0.04%
2018/01/05	15	89.13	13	88.38	87.80	2	6,990	0.03%
2018/01/04	8	87.05	7	87.17	87.10	1	6,904	0.01%
2018/01/03	17	88.57	18	89.34	88.30	-1	6,819	-0.01%
2018/01/02	28	85.33	45	85.50	85.70	-17	6,597	-0.26%