新鉅科 (3630)-永豐金-松山券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
29.55
漲跌
▼0.30
漲幅
-1.01%
成交量
176張
產業
上櫃光電類股
239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

新鉅科 (3630)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
2024/04/25	1	29.55	0	0.00	29.55	1	358	0.28%
2024/04/17	0	0.00	1	29.30	29.40	-1	380	-0.26%
2024/04/16	1	28.85	0	0.00	28.90	1	384	0.26%
2024/04/03	1	30.60	0	0.00	30.75	1	515	0.19%
2024/03/25	0	0.00	1	32.20	32.25	-1	575	-0.17%
2024/03/07	1	32.65	0	0.00	32.80	1	861	0.12%
2024/03/05	1	33.90	0	0.00	33.70	1	858	0.12%
2024/02/27	0	0.00	1	34.05	33.20	-1	843	-0.12%
2024/02/23	3	34.17	0	0.00	33.45	3	864	0.35%
2024/02/20	1	34.35	0	0.00	34.20	1	877	0.11%
2024/02/05	1	31.95	0	0.00	31.85	1	853	0.12%
2024/01/26	0	0.00	35	33.12	33.10	-35	843	-4.15%
2024/01/08	1	35.40	0	0.00	34.90	1	804	0.12%
2024/01/05	1	35.35	0	0.00	35.15	1	803	0.12%
2024/01/02	1	37.45	0	0.00	36.80	1	815	0.12%
2023/12/19	1	34.55	0	0.00	34.50	1	936	0.11%
2023/12/15	10	37.15	9	37.18	37.15	1	907	0.11%
2023/12/13	10	36.23	0	0.00	37.00	10	871	1.15%
2023/12/12	1	36.65	0	0.00	35.50	1	827	0.12%
2023/12/11	2	34.88	21	35.46	34.55	-19	779	-2.44%
2023/12/08	21	34.59	1	35.05	35.20	20	767	2.61%
2023/12/07	0	0.00	3	33.60	33.25	-3	740	-0.41%
2023/12/06	4	33.09	0	0.00	32.75	4	736	0.54%
2023/11/09	0	0.00	1	33.85	33.25	-1	694	-0.14%
2023/11/06	0	0.00	1	33.30	33.10	-1	722	-0.14%
2023/10/26	1	32.70	0	0.00	32.40	1	763	0.13%
2023/10/17	0	0.00	1	33.40	33.40	-1	779	-0.13%
2023/09/28	6	37.63	10	37.27	37.60	-4	747	-0.54%
2023/08/22	1	31.35	0	0.00	31.00	1	1,403	0.07%
2023/08/15	0	0.00	1	31.30	31.75	-1	1,431	-0.07%
2023/08/10	1	33.15	0	0.00	32.50	1	1,451	0.07%
2023/08/08	1	32.45	1	32.30	32.20	0	1,406	0.00%
2023/08/04	0	0.00	3	32.08	32.50	-3	1,401	-0.21%
2023/08/01	2	31.75	1	31.40	31.70	1	1,387	0.07%
2023/07/31	1	31.25	0	0.00	31.10	1	1,382	0.07%
2023/07/27	1	31.70	0	0.00	31.50	1	1,376	0.07%
2023/07/20	1	34.65	0	0.00	34.50	1	1,347	0.07%
2023/07/17	1	35.10	2	35.30	35.20	-1	1,334	-0.07%
2023/07/13	1	36.00	1	35.60	34.80	0	1,325	0.00%
2023/07/12	1	35.60	0	0.00	35.40	1	1,313	0.08%
2023/07/11	2	35.53	0	0.00	36.75	2	1,283	0.16%
2023/07/06	10	34.90	0	0.00	34.40	10	1,227	0.81%
2023/07/04	4	34.40	1	35.60	34.50	3	1,199	0.25%
2023/06/27	1	33.45	0	0.00	33.35	1	1,155	0.09%
2023/06/15	0	0.00	4	35.05	35.05	-4	1,150	-0.35%
2023/06/08	1	38.15	1	38.10	38.55	0	1,038	0.00%
2023/06/07	11	37.87	10	38.15	37.85	1	946	0.11%
2023/06/06	2	33.65	9	35.13	35.35	-7	819	-0.85%
2023/06/05	8	35.44	1	35.35	35.50	7	682	1.03%
2023/06/02	0	0.00	11	32.45	32.30	-11	564	-1.95%
2023/06/01	0	0.00	1	30.95	30.95	-1	562	-0.18%
2023/05/31	1	30.60	0	0.00	30.60	1	559	0.18%
2023/05/29	1	30.85	1	30.35	30.35	0	558	0.00%
2023/05/25	2	30.95	0	0.00	30.70	2	555	0.36%
2023/05/24	0	0.00	5	31.25	31.10	-5	551	-0.91%
2023/05/23	0	0.00	2	30.30	30.05	-2	533	-0.37%
2023/05/19	6	29.78	0	0.00	29.85	6	534	1.12%
2023/05/18	3	29.98	0	0.00	30.00	3	530	0.57%
2023/05/17	1	29.05	2	29.85	29.85	-1	510	-0.20%
2023/05/09	1	28.35	0	0.00	28.35	1	501	0.20%
2023/05/05	1	29.00	0	0.00	29.00	1	502	0.20%
2023/04/28	1	28.80	0	0.00	28.80	1	514	0.19%
2023/04/26	1	28.45	0	0.00	28.50	1	517	0.19%
2023/04/21	3	29.17	0	0.00	28.90	3	515	0.58%
2023/04/13	1	30.15	0	0.00	30.30	1	507	0.20%
2023/04/11	0	0.00	2	30.20	30.25	-2	497	-0.40%
2023/03/29	2	29.40	0	0.00	29.40	2	488	0.41%
2023/03/28	1	29.95	0	0.00	29.75	1	488	0.20%
2023/03/27	1	30.90	0	0.00	30.90	1	478	0.21%
2023/03/23	0	0.00	2.2	32.18	31.80	-2.2	462	-0.47%
2023/03/22	2	30.85	0	0.00	30.80	2	424	0.47%
2023/03/16	0	0.00	2	31.90	30.30	-2	391	-0.51%
2023/01/05	10	29.73	10	29.43	29.00	0	703	0.00%
2022/12/01	0	0.00	15	32.70	32.60	-15	725	-2.07%
2022/11/30	3	32.85	1	32.55	33.05	2	741	0.27%
2022/11/28	1	30.50	1	31.10	31.10	0	717	0.00%
2022/11/25	1	31.20	0	0.00	30.15	1	835	0.12%
2022/11/18	36	32.65	3	32.40	32.50	33	795	4.15%
2022/11/17	4	31.05	3	31.15	31.50	1	630	0.16%
2022/11/16	0	0.00	1	28.65	28.65	-1	581	-0.17%
2022/11/15	0	0.00	1	28.20	28.55	-1	579	-0.17%
2022/11/08	2	28.20	0	0.00	27.90	2	588	0.34%
2022/09/14	0	0.00	1	32.70	32.70	-1	783	-0.13%
2022/09/12	1	34.30	0	0.00	33.50	1	787	0.13%
2022/09/07	0	0.00	4	32.93	33.95	-4	771	-0.52%
2022/09/05	0	0.00	1	32.05	31.75	-1	739	-0.14%
2022/09/02	7	33.62	20	33.87	33.15	-13	731	-1.78%
2022/08/31	0	0.00	6	33.74	33.95	-6	578	-1.04%
2022/08/26	20	30.75	0	0.00	30.75	20	531	3.76%
2022/08/10	0	0.00	2	30.00	30.70	-2	496	-0.40%
2022/08/04	2	28.70	0	0.00	28.70	2	481	0.42%
2022/07/29	1	30.35	0	0.00	30.30	1	479	0.21%
2022/07/22	0	0.00	8	32.08	32.00	-8	418	-1.91%
2022/07/20	2	30.75	2	29.90	29.45	0	388	0.00%
2022/07/19	2	31.20	2	30.30	30.30	0	383	0.00%
2022/07/18	3	31.13	9	31.57	31.05	-6	368	-1.63%
2022/07/15	0	0.00	1	28.05	28.80	-1	309	-0.32%
2022/07/14	1	27.85	0	0.00	27.95	1	297	0.34%
2022/07/06	1	26.00	0	0.00	25.20	1	276	0.36%
2022/06/22	8	27.43	0	0.00	27.60	8	267	2.99%
2022/06/20	7	29.81	0	0.00	29.25	7	255	2.74%
2022/06/14	0	0.00	7	33.01	32.75	-7	231	-3.03%
2022/06/08	0	0.00	1	31.20	31.15	-1	223	-0.45%
2022/06/02	1	30.30	0	0.00	30.85	1	227	0.44%
2022/06/01	0	0.00	2	30.55	30.30	-2	231	-0.86%
2022/05/31	1	30.35	0	0.00	30.25	1	233	0.43%
2022/05/27	0	0.00	1	30.00	29.35	-1	231	-0.43%
2022/05/25	1	28.90	0	0.00	28.75	1	233	0.43%
2022/05/17	1	28.70	0	0.00	29.00	1	240	0.42%
2022/05/12	2	27.30	0	0.00	27.30	2	239	0.84%
2022/05/11	1	27.70	0	0.00	27.90	1	239	0.42%
2022/05/09	4	27.35	0	0.00	26.90	4	234	1.70%
2022/04/22	1	33.10	0	0.00	32.90	1	239	0.42%
2022/04/21	1	33.20	0	0.00	33.10	1	243	0.41%
2022/04/20	1	33.40	0	0.00	33.40	1	243	0.41%
2022/04/07	0	0.00	3	34.23	33.50	-3	273	-1.10%
2022/03/28	0	0.00	4	32.90	32.95	-4	306	-1.31%
2022/03/18	1	32.95	3	33.65	33.75	-2	357	-0.56%
2022/03/17	1	32.30	0	0.00	32.85	1	357	0.28%
2022/01/25	1	36.00	0	0.00	35.70	1	692	0.14%
2022/01/17	1	37.10	0	0.00	37.30	1	756	0.13%
2021/12/21	0	0.00	1	39.45	39.25	-1	738	-0.14%
2021/12/14	1	37.40	0	0.00	37.30	1	716	0.14%
2021/12/02	0	0.00	0	37.80	37.40	0	703	0.00%
2021/11/24	0	0.00	15	40.27	40.10	-15	775	-1.93%
2021/11/22	2	41.55	1	41.65	42.00	1	764	0.13%
2021/11/19	37	42.88	24	43.10	42.70	13	761	1.71%
2021/11/18	0.1	39.10	0	0.00	39.30	0.1	649	0.01%
2021/11/17	0.5	39.15	0	0.00	39.15	0.5	647	0.08%
2021/11/16	0.1	39.30	2	40.15	39.30	-1.9	649	-0.29%
2021/11/10	2	39.80	0	0.00	39.70	2	656	0.30%
2021/10/26	0	0.00	3	41.30	40.60	-3	738	-0.41%
2021/10/19	0	0.00	1	38.50	38.40	-1	737	-0.14%
2021/10/08	0	0.00	1	38.60	38.20	-1	796	-0.13%
2021/10/07	2	37.85	0	0.00	37.75	2	809	0.25%
2021/09/29	1	40.00	0	0.00	39.65	1	897	0.11%
2021/09/27	0	0.00	2	40.40	40.05	-2	967	-0.21%
2021/09/16	2	39.80	0	0.00	39.85	2	1,094	0.18%
2021/09/07	3	40.88	0	0.00	40.75	3	1,121	0.27%
2021/09/02	1	45.75	3	44.90	43.15	-2	1,092	-0.18%
2021/09/01	0	0.00	3	44.23	44.70	-3	988	-0.30%
2021/08/27	3	41.20	0	0.00	41.10	3	980	0.31%
2021/08/26	1	41.75	0	0.00	41.15	1	989	0.10%
2021/08/25	9	42.20	12	42.28	42.10	-3	998	-0.30%
2021/08/23	0	0.00	2	40.40	40.60	-2	992	-0.20%
2021/08/20	2	39.40	0	0.00	39.85	2	1,003	0.20%
2021/08/12	2	43.00	0	0.00	42.50	2	1,042	0.19%
2021/08/11	1	43.80	0	0.00	42.70	1	1,062	0.09%
2021/08/10	1	46.20	3	45.88	43.70	-2	1,084	-0.18%
2021/08/04	0	0.00	2	45.50	44.35	-2	1,177	-0.17%
2021/08/02	2	43.00	0	0.00	43.15	2	1,201	0.17%
2021/07/28	1	41.00	1	43.30	43.50	0	1,277	0.00%
2021/07/26	2	45.78	0	0.00	46.20	2	1,378	0.15%
2021/07/19	2	46.00	2	47.00	46.05	0	1,466	0.00%
2021/07/16	1	46.40	1	46.85	46.65	0	1,517	0.00%
2021/07/13	19	47.74	15	47.36	46.65	4	1,582	0.25%
2021/07/12	3	47.33	1	48.00	47.40	2	1,618	0.12%
2021/07/09	1	47.35	3	47.52	47.65	-2	1,665	-0.12%
2021/07/06	0	0.00	1	49.45	48.85	-1	2,267	-0.04%
2021/07/05	5	50.66	3	50.70	50.90	2	2,654	0.08%
2021/07/02	3	46.50	3	47.60	48.40	0	2,739	0.00%
2021/06/30	1	48.50	1	48.05	48.05	0	2,770	0.00%
2021/06/29	4	48.85	0	0.00	48.45	4	2,794	0.14%
2021/06/28	4	50.30	0	0.00	50.00	4	2,837	0.14%
2021/06/25	0	0.00	2	49.70	51.30	-2	2,821	-0.07%
2021/06/24	2	48.30	0	0.00	48.30	2	2,771	0.07%
2021/06/22	0	0.00	10	47.33	46.60	-10	2,788	-0.36%
2021/06/17	10	48.30	0	0.00	48.40	10	2,894	0.35%
2021/06/08	0	0.00	10	47.10	47.35	-10	3,249	-0.31%
2021/06/04	0	0.00	2	47.88	47.00	-2	3,651	-0.05%
2021/05/25	0	0.00	3	45.60	45.15	-3	3,941	-0.08%
2021/05/18	0	0.00	1	41.95	41.95	-1	4,310	-0.02%
2021/05/14	2	42.40	0	0.00	42.20	2	4,266	0.05%
2021/05/12	2.3	40.99	5	42.08	42.10	-2.8	4,271	-0.06%
2021/05/11	2.3	45.47	0	0.00	45.30	2.3	4,219	0.05%
2021/05/10	0.2	49.95	0	0.00	49.95	0.2	4,204	0.00%
2021/05/06	1	49.00	0	0.00	49.35	1	4,306	0.02%
2021/05/05	0.3	49.95	0	0.00	49.15	0.3	4,316	0.01%
2021/05/04	2	47.90	0	0.00	49.05	2	4,326	0.05%
2021/05/03	0	0.00	16	54.03	53.10	-16	4,311	-0.37%
2021/04/29	2	57.50	0	0.00	57.20	2	4,278	0.05%
2021/04/28	4	59.00	0	0.00	58.60	4	4,277	0.09%
2021/04/21	1	58.80	0	0.00	58.70	1	4,213	0.02%
2021/04/20	5	59.90	7	60.07	59.70	-2	4,196	-0.05%
2021/04/19	2	59.40	0	0.00	59.30	2	4,171	0.05%
2021/04/16	3	60.13	3	59.40	59.30	0	4,157	0.00%
2021/04/15	4	60.70	2	60.70	60.70	2	4,139	0.05%
2021/04/14	1	58.00	4	59.03	59.20	-3	4,100	-0.07%
2021/04/13	6	63.57	2	64.15	61.60	4	4,058	0.10%
2021/04/12	68	67.08	79	68.15	65.60	-11	3,930	-0.28%
2021/04/09	9	62.20	26	61.79	65.40	-17	3,563	-0.48%
2021/04/08	16	59.90	1	59.70	59.50	15	3,170	0.47%
2021/04/07	4	57.30	0	0.00	56.90	4	3,035	0.13%
2021/04/06	0.3	55.60	0	0.00	55.50	0.3	3,032	0.01%
2021/04/01	2	56.80	0	0.00	56.90	2	3,013	0.07%
2021/03/31	3	57.50	5	56.90	57.20	-2	2,993	-0.07%
2021/03/30	3	55.13	1	55.00	55.00	2	2,959	0.07%
2021/03/29	2	55.10	0	0.00	54.90	2	2,982	0.07%
2021/03/26	1	54.80	0	0.00	54.50	1	2,996	0.03%
2021/03/24	3	55.50	0	0.00	54.80	3	2,990	0.10%
2021/03/23	1.3	55.00	0	0.00	55.00	1.3	2,984	0.04%
2021/03/22	0	0.00	20	57.70	57.70	-20	2,940	-0.68%
2021/03/18	0	0.00	0.3	59.04	58.60	-0.3	2,913	-0.01%
2021/03/15	5	57.40	0	0.00	57.40	5	2,910	0.17%
2021/03/12	6	58.88	0	0.00	56.80	6	2,896	0.21%
2021/03/11	30	59.88	33	60.14	59.60	-3	2,914	-0.10%
2021/03/10	9	59.38	7	60.09	60.60	2	2,877	0.07%
2021/03/09	0	0.00	1	57.00	56.40	-1	2,759	-0.04%
2021/03/08	1	57.80	2	57.50	57.00	-1	2,776	-0.04%
2021/03/05	2	55.65	14	57.20	56.70	-12	2,785	-0.43%
2021/03/04	6	54.88	3	55.10	54.50	3	2,786	0.11%
2021/03/03	2	53.70	0	0.00	53.50	2	3,151	0.06%
2021/02/25	1	56.20	0	0.00	54.80	1	3,770	0.03%
2021/02/24	1.3	55.50	0	0.00	55.10	1.3	3,844	0.03%
2021/02/23	46	57.50	66	57.73	57.50	-20	3,859	-0.52%
2021/02/22	11	58.62	10	58.59	58.80	1	4,074	0.02%
2021/02/19	31	57.75	1	59.20	58.50	30	4,080	0.74%
2021/02/18	0	0.00	5	55.32	56.10	-5	3,952	-0.13%
2021/02/17	1	51.30	1	52.10	52.70	0	3,840	0.00%
2021/02/03	1	52.20	2	51.85	51.80	-1	3,820	-0.03%
2021/02/02	2	50.50	12	50.51	50.30	-10	3,789	-0.26%
2021/02/01	12	51.03	0	0.00	50.40	12	3,781	0.32%
2021/01/29	21	52.19	2	52.80	51.20	19	3,756	0.51%
2021/01/27	0	0.00	2	51.00	52.40	-2	3,614	-0.06%
2021/01/26	2	50.50	0	0.00	50.40	2	3,597	0.06%
2021/01/25	0	0.00	1	49.80	51.70	-1	3,571	-0.03%
2021/01/22	1	48.70	0	0.00	49.60	1	3,519	0.03%
2021/01/06	2	54.40	0	0.00	51.40	2	3,302	0.06%
2021/01/04	0.2	52.30	0	0.00	52.60	0.2	3,223	0.01%
2020/12/28	0	0.00	1	52.10	51.80	-1	3,160	-0.03%
2020/12/25	1	51.60	0	0.00	51.90	1	3,151	0.03%
2020/12/24	10	52.46	9	52.20	52.40	1	3,145	0.03%
2020/12/10	30	55.20	30	56.70	55.20	0	2,945	0.00%
2020/12/08	0	0.00	1	55.70	55.90	-1	2,855	-0.04%
2020/12/07	4.1	55.40	3	55.87	55.20	1.1	2,824	0.04%
2020/12/04	2	55.80	2	53.60	53.60	0	2,716	0.00%
2020/12/03	5	58.00	0	0.00	56.90	5	2,563	0.20%
2020/12/02	2	59.75	6	60.15	59.50	-4	2,472	-0.16%
2020/12/01	2	60.30	5	60.54	59.80	-3	2,428	-0.12%
2020/11/30	12	60.06	9	60.70	60.20	3	2,342	0.13%
2020/11/27	49	60.97	45	61.05	60.80	4	2,248	0.18%
2020/11/26	5	58.48	9	58.28	59.60	-4	1,886	-0.21%
2020/11/25	7	55.11	3	54.90	54.20	4	1,615	0.25%
2020/11/24	17	54.79	29	54.86	55.30	-12	1,531	-0.78%
2020/11/23	2	47.40	1	52.70	52.70	1	1,269	0.08%
2020/11/20	25	48.62	26	47.93	47.95	-1	1,179	-0.08%
2020/11/19	32	48.57	38	48.76	48.50	-6	1,118	-0.54%
2020/11/18	3	45.72	1	45.50	46.20	2	857	0.23%
2020/11/17	10	41.89	0	0.00	42.00	10	761	1.31%
2020/11/12	0	0.00	5	41.90	42.30	-5	789	-0.63%
2020/11/11	0	0.00	2	41.30	41.40	-2	775	-0.26%
2020/11/05	8	41.50	0	0.00	41.25	8	824	0.97%
2020/10/29	1	39.60	0	0.00	39.65	1	840	0.12%
2020/10/23	0	0.00	1	41.55	41.50	-1	890	-0.11%
2020/10/21	1	41.40	0	0.00	41.40	1	959	0.10%
2020/10/20	0	0.00	3	40.65	40.70	-3	971	-0.31%
2020/10/19	0	0.00	1	40.60	41.00	-1	981	-0.10%
2020/10/16	3	40.52	0	0.00	40.30	3	994	0.30%
2020/10/08	1	41.50	0	0.00	41.55	1	1,075	0.09%
2020/09/25	3	40.75	2	41.50	40.20	1	1,616	0.06%
2020/09/22	2	43.10	0	0.00	43.00	2	1,710	0.12%
2020/09/21	0	0.00	1	44.15	43.70	-1	1,732	-0.06%
2020/09/17	0	0.00	1	42.20	42.55	-1	1,730	-0.06%
2020/09/11	0	0.00	10	42.54	42.45	-10	1,812	-0.55%
2020/09/10	2	43.23	10	43.15	43.10	-8	1,839	-0.44%
2020/09/03	14	46.00	0	0.00	45.55	14	2,049	0.68%
2020/09/01	1	46.55	0	0.00	45.05	1	2,220	0.05%
2020/08/31	0	0.00	5	45.44	46.05	-5	2,187	-0.23%
2020/08/27	0	0.00	1	42.20	41.55	-1	2,195	-0.05%
2020/08/20	2	40.50	0	0.00	41.80	2	2,407	0.08%
2020/08/18	2	45.50	0	0.00	45.00	2	2,404	0.08%
2020/08/17	2	44.75	0	0.00	44.75	2	2,409	0.08%
2020/08/14	5	44.38	0	0.00	44.75	5	2,425	0.21%
2020/08/11	1	43.45	0	0.00	43.45	1	2,449	0.04%
2020/08/05	2	46.60	5	46.40	46.45	-3	2,685	-0.11%
2020/08/04	3	46.40	0	0.00	46.50	3	2,714	0.11%
2020/07/28	1	43.50	0	0.00	43.00	1	2,824	0.04%
2020/07/22	0	0.00	1	49.70	49.50	-1	3,062	-0.03%
2020/07/20	0	0.00	10	48.46	48.50	-10	3,096	-0.32%
2020/07/15	2	50.30	0	0.00	50.00	2	3,186	0.06%
2020/07/14	4	50.65	0	0.00	50.70	4	3,231	0.12%
2020/07/10	4	51.13	12	51.87	50.90	-8	3,437	-0.23%
2020/07/09	3	55.87	12	53.46	53.00	-9	3,461	-0.26%
2020/07/08	23	54.25	2	53.90	54.60	21	3,354	0.63%
2020/07/07	8	50.81	16	51.82	51.80	-8	3,220	-0.25%
2020/07/03	1	50.80	1	50.80	50.80	0	3,189	0.00%
2020/07/02	3	51.80	0	0.00	51.70	3	3,256	0.09%
2020/07/01	0	0.00	2	53.30	51.70	-2	3,278	-0.06%
2020/06/24	0	0.00	3	50.60	50.80	-3	3,390	-0.09%
2020/06/23	1	50.60	0	0.00	50.50	1	3,536	0.03%
2020/06/22	0	0.00	1	50.60	50.60	-1	3,591	-0.03%
2020/06/19	1	51.30	0	0.00	51.30	1	3,659	0.03%
2020/06/17	2	51.70	0	0.00	51.50	2	3,699	0.05%
2020/06/16	0	0.00	11	50.97	51.20	-11	3,747	-0.29%
2020/06/15	1	49.85	0	0.00	49.75	1	3,781	0.03%
2020/06/12	3	50.08	1	50.60	50.60	2	3,810	0.05%
2020/06/11	3	51.20	3	52.13	51.30	0	3,826	0.00%
2020/06/10	2	54.45	1	54.40	54.00	1	3,834	0.03%
2020/06/09	5	55.00	0	0.00	55.40	5	3,843	0.13%
2020/06/03	1	54.50	3	53.87	53.60	-2	3,857	-0.05%
2020/06/02	2	53.20	0	0.00	53.40	2	3,871	0.05%
2020/06/01	2	53.60	3	52.50	52.70	-1	3,849	-0.03%
2020/05/28	2	51.15	0	0.00	50.30	2	3,831	0.05%
2020/05/27	2	51.90	3	51.40	51.10	-1	3,839	-0.03%
2020/05/22	3	49.55	0	0.00	49.50	3	3,802	0.08%
2020/05/14	1	52.20	0	0.00	52.20	1	3,771	0.03%
2020/05/13	0	0.00	2	54.20	54.50	-2	3,751	-0.05%
2020/05/12	6	55.67	2	56.20	54.90	4	3,767	0.11%
2020/05/11	0	0.00	5	54.00	54.60	-5	3,626	-0.14%
2020/05/07	2	53.70	0	0.00	53.70	2	3,620	0.06%
2020/05/06	6	54.05	1	53.40	53.00	5	3,610	0.14%
2020/05/04	1	52.00	1	52.10	52.00	0	3,694	0.00%
2020/04/30	0	0.00	2	54.05	53.70	-2	3,715	-0.05%
2020/04/28	0	0.00	1	54.70	53.60	-1	3,708	-0.03%
2020/04/27	2	54.10	1	54.80	54.90	1	3,681	0.03%
2020/04/24	0	0.00	6	50.82	51.00	-6	3,522	-0.17%
2020/04/23	4	51.25	6	50.93	50.70	-2	3,512	-0.06%
2020/04/22	3	48.50	2	49.55	50.50	1	3,485	0.03%
2020/04/21	3	52.27	2	53.40	49.60	1	3,434	0.03%
2020/04/20	4	53.05	2	53.25	53.40	2	3,384	0.06%
2020/04/17	1	53.10	6	53.05	53.00	-5	3,359	-0.15%
2020/04/16	1	52.10	3	53.10	53.00	-2	3,288	-0.06%
2020/04/15	5	52.26	4	53.30	53.20	1	3,250	0.03%
2020/04/14	0	0.00	5	51.24	52.20	-5	3,062	-0.16%
2020/04/10	6	48.25	0	0.00	48.15	6	3,008	0.20%
2020/04/09	2	49.20	9	49.87	48.55	-7	3,000	-0.23%
2020/04/08	9	48.71	3	49.00	48.55	6	2,978	0.20%
2020/04/07	9	46.33	10	47.65	47.15	-1	2,928	-0.03%
2020/04/06	5	44.80	1	44.10	44.95	4	2,851	0.14%
2020/04/01	0	0.00	6	44.49	44.50	-6	2,824	-0.21%
2020/03/31	6	45.19	10	44.98	44.20	-4	2,820	-0.14%
2020/03/30	8	44.49	6	44.94	45.00	2	2,768	0.07%
2020/03/27	16	44.53	17	44.28	44.85	-1	2,675	-0.04%
2020/03/26	8	40.19	3	40.15	40.80	5	2,579	0.19%
2020/03/25	10	39.89	5	39.94	39.85	5	2,526	0.20%
2020/03/24	6	39.53	0	0.00	38.80	6	2,500	0.24%
2020/03/18	1	40.95	0	0.00	40.05	1	2,547	0.04%
2020/03/13	1	47.50	1	47.75	49.50	0	2,415	0.00%
2020/03/12	0	0.00	1	53.30	52.60	-1	2,329	-0.04%
2020/03/10	0	0.00	1	59.20	62.20	-1	2,232	-0.04%
2020/03/09	2	63.00	0	0.00	60.30	2	2,198	0.09%
2020/03/05	0	0.00	8	69.74	70.00	-8	2,085	-0.38%
2020/03/03	1	70.60	0	0.00	70.70	1	2,036	0.05%
2020/03/02	2	69.45	1	69.90	69.50	1	2,022	0.05%
2020/02/26	1	77.20	1	75.40	75.40	0	1,997	0.00%
2020/02/24	1	74.80	4	74.55	75.30	-3	1,995	-0.15%
2020/02/21	0	0.00	3	76.00	75.00	-3	2,001	-0.15%
2020/02/20	9	77.17	2	76.40	76.10	7	2,034	0.34%
2020/02/19	2	75.50	2	75.55	75.40	0	2,049	0.00%
2020/02/17	6	74.20	0	0.00	74.10	6	2,085	0.29%
2020/02/13	1	73.70	1	75.30	73.70	0	2,097	0.00%
2020/02/12	1	74.50	4	72.85	73.90	-3	2,139	-0.14%
2020/02/11	6	70.98	0	0.00	71.60	6	2,119	0.28%
2020/02/10	3	68.80	1	69.60	69.60	2	2,141	0.09%
2020/02/07	0	0.00	8	74.14	71.70	-8	2,168	-0.37%
2020/02/06	6	74.20	1	75.00	75.00	5	2,180	0.23%
2020/02/05	2	75.40	1	76.00	76.00	1	2,171	0.05%
2020/02/04	0	0.00	1	68.00	70.60	-1	2,068	-0.05%
2020/02/03	1	64.20	1	64.40	64.20	0	2,040	0.00%
2020/01/31	1	71.00	1	76.90	71.00	0	2,002	0.00%
2020/01/30	2	77.05	0	0.00	76.40	2	1,992	0.10%
2020/01/20	2	85.10	1	85.60	84.80	1	1,973	0.05%
2020/01/17	0	0.00	1	86.60	85.80	-1	1,972	-0.05%
2020/01/16	1	87.10	0	0.00	86.50	1	1,972	0.05%
2020/01/15	0	0.00	1	88.00	87.50	-1	1,973	-0.05%
2020/01/14	1	87.50	5	88.26	87.50	-4	1,985	-0.20%
2020/01/13	2	88.00	0	0.00	88.00	2	2,009	0.10%
2020/01/10	0	0.00	0.5	88.10	87.50	-0.5	2,079	-0.02%
2020/01/09	5	87.92	0	0.00	87.50	5	2,087	0.24%
2020/01/08	3	86.00	6	86.32	86.40	-3	2,079	-0.14%
2020/01/07	0	0.00	5	88.00	86.90	-5	2,089	-0.24%
2020/01/06	0	0.00	1	88.10	87.80	-1	2,088	-0.05%
2020/01/03	13	92.92	4	92.10	91.90	9	2,082	0.43%
2020/01/02	6	95.12	1	94.40	94.00	5	2,082	0.24%
2019/12/31	0	0.00	5	92.10	92.00	-5	2,125	-0.24%
2019/12/30	0	0.00	2	92.50	92.00	-2	2,161	-0.09%
2019/12/27	0	0.00	3	92.80	91.80	-3	2,178	-0.14%
2019/12/26	0	0.00	1	92.30	92.30	-1	2,230	-0.04%
2019/12/25	1	93.90	1	93.40	93.30	0	2,213	0.00%
2019/12/23	12	95.28	8	95.40	95.20	4	2,201	0.18%
2019/12/20	1	94.40	1	93.20	93.00	0	2,144	0.00%
2019/12/19	8	94.00	7	93.07	92.80	1	2,138	0.05%
2019/12/18	0	0.00	5	92.50	91.40	-5	2,108	-0.24%
2019/12/17	3	93.00	4	93.35	92.50	-1	2,145	-0.05%
2019/12/16	17	92.56	3	93.43	92.50	14	2,146	0.65%
2019/12/13	9	92.18	9	93.27	91.50	0	2,103	0.00%
2019/12/11	0	0.00	1	86.70	86.70	-1	1,919	-0.05%
2019/12/06	2	87.35	11	87.77	87.70	-9	2,002	-0.45%
2019/12/05	2	87.00	4	87.30	86.60	-2	2,031	-0.10%
2019/12/04	1	86.60	1	86.90	86.60	0	2,037	0.00%
2019/12/03	0	0.00	1	90.00	89.00	-1	2,043	-0.05%
2019/11/26	5	91.50	2	91.40	91.40	3	2,276	0.13%
2019/11/21	4	89.38	1	89.30	89.60	3	2,371	0.13%
2019/11/19	20	91.61	11	92.39	90.80	9	2,504	0.36%
2019/11/18	4	89.90	2	91.00	91.60	2	2,469	0.08%
2019/11/15	2	86.00	12	86.49	86.00	-10	2,426	-0.41%
2019/11/14	1	86.10	1	88.00	85.00	0	2,407	0.00%
2019/11/12	1	88.60	2	87.35	88.60	-1	2,499	-0.04%
2019/11/11	4	87.10	3	88.37	87.80	1	2,514	0.04%
2019/11/08	1	94.70	1	93.60	93.60	0	2,477	0.00%
2019/11/07	1	96.40	1	95.70	94.50	0	2,481	0.00%
2019/11/06	3	96.07	1	96.30	95.80	2	2,466	0.08%
2019/11/05	0	0.00	5	101.00	100.00	-5	2,430	-0.21%
2019/11/04	6	100.38	1	99.90	99.90	5	2,434	0.21%
2019/10/30	1	99.50	1	98.60	98.60	0	2,543	0.00%
2019/10/28	0	0.00	5	99.58	98.00	-5	2,535	-0.20%
2019/10/25	5	101.00	0	0.00	99.50	5	2,533	0.20%
2019/10/24	2	100.50	1	100.00	99.80	1	2,544	0.04%
2019/10/23	0	0.00	1	100.00	99.30	-1	2,543	-0.04%
2019/10/22	1	101.50	6	99.47	99.30	-5	2,561	-0.20%
2019/10/21	0	0.00	1	102.50	100.50	-1	2,578	-0.04%
2019/10/18	3	100.03	3	100.07	100.50	0	2,618	0.00%
2019/10/17	0	0.00	1	96.20	96.20	-1	2,566	-0.04%
2019/10/16	2	97.40	1	97.50	96.20	1	2,613	0.04%
2019/10/15	1	97.00	1	98.40	97.10	0	2,617	0.00%
2019/10/09	0	0.00	2	96.50	96.00	-2	2,621	-0.08%
2019/10/08	0	0.00	1	100.50	97.00	-1	2,619	-0.04%
2019/10/07	5	97.90	1	96.20	100.50	4	2,620	0.15%
2019/10/04	4	100.58	6.6	99.13	98.00	-2.6	2,552	-0.10%
2019/10/02	0	0.00	2	102.00	102.00	-2	2,569	-0.08%
2019/09/26	1	109.50	6	109.50	109.00	-5	2,780	-0.18%
2019/09/24	1	108.50	1	108.50	107.50	0	3,156	0.00%
2019/09/23	2	108.25	0	0.00	109.00	2	3,354	0.06%
2019/09/20	1	106.50	5	106.50	107.00	-4	3,476	-0.12%
2019/09/19	0	0.00	10	107.00	106.00	-10	3,516	-0.28%
2019/09/12	0	0.00	1	106.00	108.00	-1	3,779	-0.03%
2019/09/11	1	105.50	0	0.00	105.00	1	3,805	0.03%
2019/09/10	2	109.25	2	106.50	105.50	0	3,827	0.00%
2019/09/09	0	0.00	1	109.00	109.00	-1	3,836	-0.03%
2019/09/06	0	0.00	1	106.00	107.00	-1	3,841	-0.03%
2019/09/05	3	107.17	0	0.00	106.00	3	3,905	0.08%
2019/09/04	5	106.10	3	106.17	106.50	2	3,919	0.05%
2019/09/03	4	107.00	5	107.40	105.00	-1	3,924	-0.03%
2019/09/02	2	105.75	3	105.50	106.00	-1	3,913	-0.03%
2019/08/30	1	104.50	3	105.33	104.50	-2	3,952	-0.05%
2019/08/29	10	103.75	2	102.75	103.00	8	3,982	0.20%
2019/08/28	0	0.00	6	100.08	100.00	-6	4,100	-0.15%
2019/08/27	1	100.50	1.8	100.78	100.50	-0.8	4,231	-0.02%
2019/08/26	2	97.15	204	97.00	98.30	-202	4,279	-4.72%	大賣/鉅額交易
2019/08/23	1	101.00	2	100.35	99.20	-1	4,343	-0.02%
2019/08/22	12	104.29	5	103.30	103.00	7	4,348	0.16%
2019/08/21	1	100.00	0	0.00	99.60	1	4,409	0.02%
2019/08/20	3	100.00	30	100.25	99.30	-27	4,445	-0.61%
2019/08/16	34	102.69	4	101.25	100.50	30	4,510	0.67%
2019/08/15	1	99.70	1	99.70	99.80	0	4,466	0.00%
2019/08/14	1	98.90	2	100.25	97.00	-1	4,442	-0.02%
2019/08/13	5	98.92	2	98.65	96.00	3	4,441	0.07%
2019/08/12	1	102.50	0	0.00	100.00	1	4,509	0.02%
2019/08/07	1	101.50	1	99.80	99.80	0	4,658	0.00%
2019/08/06	0	0.00	2	98.85	102.00	-2	4,682	-0.04%
2019/08/05	3	106.17	2	105.00	101.00	1	4,767	0.02%
2019/08/02	2	110.00	2	111.75	110.00	0	4,850	0.00%
2019/08/01	5	110.40	3	110.00	111.00	2	5,016	0.04%
2019/07/31	1	106.50	0	0.00	106.50	1	5,163	0.02%
2019/07/24	2	108.00	2	107.50	108.00	0	5,813	0.00%
2019/07/23	1	109.50	0	0.00	107.50	1	5,862	0.02%
2019/07/22	5	107.40	6	109.42	109.00	-1	5,876	-0.02%
2019/07/18	1	114.00	1	113.50	113.00	0	5,988	0.00%
2019/07/15	1	112.00	6	111.92	111.50	-5	6,273	-0.08%
2019/07/12	3	107.67	22	107.00	109.50	-19	6,301	-0.30%
2019/07/10	1	105.00	9	105.00	105.00	-8	6,368	-0.13%
2019/07/09	8	107.50	167	106.17	106.00	-159	6,413	-2.48%	大賣/鉅額交易
2019/07/08	4	113.13	8	116.00	115.00	-4	6,467	-0.06%
2019/07/05	1	115.00	0	0.00	115.00	1	6,484	0.02%
2019/07/04	18	115.25	1	114.00	114.00	17	6,526	0.26%
2019/07/03	7	118.14	18	117.86	114.00	-11	6,616	-0.17%
2019/07/02	12	128.29	13	127.04	126.50	-1	6,519	-0.02%
2019/07/01	38	127.04	42	127.50	128.00	-4	6,427	-0.06%
2019/06/28	21	120.64	15	119.60	122.00	6	6,352	0.09%
2019/06/27	16	116.66	6	115.42	116.00	10	6,333	0.16%
2019/06/26	2	113.25	5	113.60	115.50	-3	6,245	-0.05%
2019/06/25	2	110.75	6	112.17	109.50	-4	6,188	-0.06%
2019/06/24	14	110.36	0	0.00	111.00	14	6,220	0.23%
2019/06/21	6	116.33	29	110.74	109.50	-23	6,275	-0.37%
2019/06/20	21	111.74	0	0.00	112.00	21	6,131	0.34%
2019/06/19	0	0.00	4	109.88	110.00	-4	6,165	-0.06%
2019/06/18	3	111.50	1	110.50	108.00	2	6,152	0.03%
2019/06/17	0	0.00	7	110.50	111.00	-7	6,178	-0.11%
2019/06/14	1	108.50	0	0.00	108.00	1	6,308	0.02%
2019/06/13	1	109.50	0	0.00	109.00	1	6,338	0.02%
2019/06/12	1	105.50	1	106.50	107.00	0	6,438	0.00%
2019/06/11	0	0.00	4	106.00	105.00	-4	6,559	-0.06%
2019/06/05	3	108.67	2	105.50	106.00	1	6,787	0.01%
2019/06/04	5	110.00	1	110.00	106.50	4	6,806	0.06%
2019/06/03	8	110.69	9	109.72	112.50	-1	6,769	-0.01%
2019/05/31	10	106.30	8	107.63	108.50	2	6,826	0.03%
2019/05/30	9	107.11	6	106.67	105.00	3	6,839	0.04%
2019/05/28	2	105.75	1	104.00	108.00	1	6,858	0.01%
2019/05/24	1	111.00	1	114.50	108.50	0	6,864	0.00%
2019/05/17	3	104.00	0	0.00	104.50	3	7,248	0.04%
2019/05/16	2	117.00	0	0.00	109.50	2	7,208	0.03%
2019/05/15	0	0.00	1	113.50	113.50	-1	7,169	-0.01%
2019/05/14	2	103.25	1	103.00	105.50	1	7,201	0.01%
2019/05/13	2	104.75	3	105.00	105.50	-1	7,197	-0.01%
2019/05/10	3	102.67	2	103.00	103.00	1	7,127	0.01%
2019/05/09	7	103.86	2	102.50	100.50	5	7,009	0.07%
2019/05/08	2	102.50	6	103.83	104.00	-4	6,820	-0.06%
2019/05/07	2	100.00	4	99.65	101.50	-2	6,665	-0.03%
2019/05/06	4	99.95	3	100.57	97.80	1	6,589	0.02%
2019/05/03	1	97.50	1	97.40	96.80	0	6,399	0.00%
2019/05/02	0	0.00	20	91.08	92.00	-20	6,190	-0.32%
2019/04/30	20	89.08	0	0.00	88.90	20	6,109	0.33%
2019/04/24	1	90.20	0	0.00	91.50	1	6,014	0.02%
2019/04/23	2	88.55	2	88.90	88.00	0	6,187	0.00%
2019/04/22	1	93.00	0	0.00	93.00	1	6,072	0.02%
2019/04/16	0	0.00	8	102.50	103.50	-8	6,842	-0.12%
2019/04/12	1	104.50	16	101.69	104.50	-15	6,876	-0.22%
2019/04/11	1	107.50	1	105.00	104.00	0	6,845	0.00%
2019/04/10	1	106.50	2	104.75	106.50	-1	6,984	-0.01%
2019/04/09	22	109.98	6	112.00	107.00	16	6,968	0.23%
2019/04/08	0	0.00	3	103.33	104.50	-3	6,879	-0.04%
2019/04/03	1	95.20	1	97.30	95.20	0	6,872	0.00%
2019/04/02	2	96.35	0	0.00	99.00	2	6,792	0.03%
2019/04/01	4	99.88	1	96.50	96.50	3	6,695	0.04%
2019/03/29	0	0.00	1	108.00	106.50	-1	6,551	-0.02%
2019/03/27	1	105.00	0	0.00	105.00	1	6,501	0.02%
2019/03/26	0	0.00	1	107.00	108.00	-1	6,446	-0.02%
2019/03/25	0	0.00	1	110.00	110.00	-1	6,386	-0.02%
2019/03/22	1	109.00	1	111.50	108.50	0	6,363	0.00%
2019/03/21	2	100.00	1	100.50	101.50	1	6,292	0.02%
2019/03/20	1	101.50	0	0.00	100.00	1	6,306	0.02%
2019/03/19	1	92.70	7	97.00	96.20	-6	6,250	-0.10%
2019/03/15	1	111.00	0	0.00	108.00	1	6,054	0.02%
2019/03/14	0	0.00	6	117.50	120.00	-6	5,907	-0.10%
2019/03/13	0	0.00	1	113.50	113.50	-1	5,847	-0.02%
2019/03/12	0	0.00	1	110.00	108.00	-1	5,759	-0.02%
2019/03/08	3	104.50	3	103.17	108.50	0	5,602	0.00%
2019/03/07	1	105.00	1	101.50	105.00	0	5,518	0.00%
2019/03/06	7	110.00	0	0.00	101.50	7	5,407	0.13%
2019/03/05	0	0.00	1	109.00	109.00	-1	5,226	-0.02%
2019/02/26	0	0.00	2	103.00	104.00	-2	4,988	-0.04%
2019/02/25	5	98.80	1	99.10	102.00	4	4,996	0.08%
2019/02/22	4	95.13	1	98.80	97.00	3	4,891	0.06%
2019/02/20	6	91.75	1	91.30	91.70	5	4,669	0.11%
2019/02/19	1	88.10	0	0.00	88.80	1	4,589	0.02%
2019/02/18	0	0.00	10	85.08	88.30	-10	4,524	-0.22%
2019/02/14	2	84.50	6	85.03	84.30	-4	4,388	-0.09%
2019/02/13	6	83.78	3	83.63	83.70	3	4,360	0.07%
2019/02/12	0	0.00	3	79.00	79.90	-3	4,263	-0.07%
2019/02/11	2	78.40	1	78.50	78.40	1	4,247	0.02%
2019/01/21	4	70.50	0	0.00	71.90	4	4,444	0.09%
2019/01/17	3	69.50	0	0.00	69.10	3	4,509	0.07%
2019/01/15	3	74.73	6	74.80	69.90	-3	4,488	-0.07%
2019/01/14	1	74.70	0	0.00	75.80	1	4,238	0.02%
2019/01/11	4	74.98	29	74.97	75.60	-25	4,199	-0.60%
2019/01/10	2	76.65	6	75.10	76.00	-4	4,109	-0.10%
2019/01/09	14	75.43	22	75.44	74.20	-8	3,927	-0.20%
2019/01/08	2	70.15	106	71.97	75.40	-104	3,614	-2.88%	大賣/鉅額交易
2019/01/07	100	69.80	10	69.80	69.80	90	3,360	2.68%
2019/01/04	8	61.10	3	62.40	63.50	5	3,409	0.15%
2019/01/03	2	64.10	0	0.00	63.80	2	3,316	0.06%
2019/01/02	12	69.33	24	68.09	66.00	-12	3,377	-0.36%
2018/12/27	1	63.90	0	0.00	64.50	1	3,349	0.03%
2018/12/26	1	65.90	31	65.72	63.60	-30	3,485	-0.86%
2018/12/25	3	63.53	1	63.00	63.30	2	3,447	0.06%
2018/12/24	14	63.84	2	64.15	64.10	12	3,528	0.34%
2018/12/22	3	63.60	1	63.00	63.10	2	3,530	0.06%
2018/12/13	3	63.57	36	64.36	62.60	-33	3,577	-0.92%
2018/12/12	0	0.00	8	63.20	63.60	-8	3,604	-0.22%
2018/12/10	8	61.73	0	0.00	62.10	8	3,755	0.21%
2018/12/07	0	0.00	1	60.50	61.80	-1	3,790	-0.03%
2018/12/06	2	60.65	2	60.55	58.90	0	3,886	0.00%
2018/12/05	1	62.40	1	61.70	63.00	0	3,889	0.00%
2018/12/04	3	61.00	2	61.20	61.00	1	3,943	0.03%
2018/12/03	2	59.55	15	59.31	59.90	-13	4,066	-0.32%
2018/11/28	1	55.70	0	0.00	55.10	1	4,396	0.02%
2018/11/27	1	55.30	1	55.20	55.50	0	4,610	0.00%
2018/11/22	1	57.20	2	58.00	54.00	-1	4,776	-0.02%
2018/11/19	0	0.00	4	52.98	53.30	-4	4,957	-0.08%
2018/11/16	1	53.30	0	0.00	52.50	1	4,964	0.02%
2018/11/13	1	49.80	0	0.00	51.90	1	5,041	0.02%
2018/11/12	3	51.53	4	51.50	50.70	-1	5,065	-0.02%
2018/11/09	2	51.15	0	0.00	51.50	2	5,083	0.04%
2018/11/08	1	52.40	0	0.00	51.90	1	5,132	0.02%
2018/11/07	0	0.00	1	50.40	52.20	-1	5,193	-0.02%
2018/11/01	2	52.80	1	52.70	53.00	1	5,392	0.02%
2018/10/31	1	51.40	0	0.00	51.10	1	5,440	0.02%
2018/10/29	4	49.01	0	0.00	50.20	4	5,728	0.07%
2018/10/25	0	0.00	6	49.93	50.60	-6	6,359	-0.09%
2018/10/23	2	53.10	3	52.53	50.90	-1	6,588	-0.02%
2018/10/22	1	53.00	1	52.80	53.00	0	6,889	0.00%
2018/10/19	0	0.00	5	49.80	51.70	-5	6,986	-0.07%
2018/10/18	5	52.00	0	0.00	51.20	5	7,209	0.07%
2018/10/16	1	51.30	1	50.10	50.30	0	7,695	0.00%
2018/10/15	5	49.85	0	0.00	48.95	5	7,903	0.06%
2018/10/12	0	0.00	1	47.60	49.85	-1	8,183	-0.01%
2018/10/11	1	48.70	0	0.00	48.70	1	8,220	0.01%
2018/10/09	9	55.60	16	55.54	54.10	-7	8,597	-0.08%
2018/10/08	1	58.70	5	59.00	60.00	-4	8,507	-0.05%
2018/10/05	22	60.04	10	60.00	60.00	12	8,542	0.14%
2018/10/04	12	63.83	0	0.00	63.40	12	8,556	0.14%
2018/10/03	0	0.00	10	71.00	70.10	-10	8,411	-0.12%
2018/10/02	0	0.00	13	69.38	71.00	-13	8,389	-0.15%
2018/10/01	1	70.50	5	71.00	70.60	-4	8,348	-0.05%
2018/09/28	0	0.00	5	69.70	69.70	-5	8,439	-0.06%
2018/09/27	0	0.00	21	69.84	69.50	-21	8,635	-0.24%
2018/09/26	1	69.70	11	69.78	69.10	-10	9,078	-0.11%
2018/09/25	10	68.48	0	0.00	69.00	10	9,128	0.11%
2018/09/20	0	0.00	1	64.50	64.10	-1	9,420	-0.01%
2018/09/19	1	64.30	0	0.00	63.50	1	9,455	0.01%
2018/09/18	2	62.80	10	60.96	62.30	-8	9,513	-0.08%
2018/09/14	1	69.20	1	68.20	68.20	0	9,490	0.00%
2018/09/12	1	69.40	1	69.40	69.50	0	9,427	0.00%
2018/09/11	20	67.70	6	67.17	68.00	14	9,427	0.15%
2018/09/10	1	67.40	1	68.30	67.30	0	9,421	0.00%
2018/09/07	6	69.50	2	69.40	69.50	4	9,732	0.04%
2018/09/06	1	67.60	0	0.00	68.00	1	9,827	0.01%
2018/09/05	10	66.80	20	65.00	67.30	-10	9,843	-0.10%
2018/09/04	5	64.56	0	0.00	66.20	5	9,876	0.05%
2018/09/03	50	71.09	5	71.40	69.90	45	9,871	0.46%
2018/08/31	3	68.57	15	68.07	69.80	-12	9,927	-0.12%
2018/08/29	0	0.00	1	68.00	68.00	-1	10,379	-0.01%
2018/08/28	8	67.36	2	68.30	67.80	6	10,441	0.06%
2018/08/27	7	65.14	11	63.85	66.10	-4	10,324	-0.04%
2018/08/24	15	60.30	0	0.00	61.00	15	10,207	0.15%
2018/08/23	2	60.50	1	60.80	60.30	1	10,201	0.01%
2018/08/20	0	0.00	1	59.20	59.90	-1	10,136	-0.01%
2018/08/16	1	61.40	2	60.40	60.90	-1	10,077	-0.01%
2018/08/14	0	0.00	5	58.30	61.00	-5	9,949	-0.05%
2018/08/13	4	57.50	11	57.71	58.00	-7	9,858	-0.07%
2018/08/09	2	65.00	0	0.00	63.60	2	9,600	0.02%
2018/08/08	2	66.65	1	65.40	65.40	1	9,517	0.01%
2018/08/07	10	66.20	2	66.85	66.00	8	9,413	0.08%
2018/08/06	10	67.54	2	66.45	68.00	8	9,294	0.09%
2018/08/03	1	64.30	4	64.35	65.50	-3	9,053	-0.03%
2018/08/02	9	63.73	6	62.72	63.40	3	8,915	0.03%
2018/08/01	22	67.27	19	68.44	65.20	3	8,639	0.03%
2018/07/30	0	0.00	1	64.70	65.00	-1	8,038	-0.01%
2018/07/27	11	64.17	23	64.13	64.40	-12	7,833	-0.15%
2018/07/25	12	63.55	3	63.83	62.50	9	7,355	0.12%
2018/07/24	32	62.09	23	61.39	64.40	9	7,084	0.13%
2018/07/23	3	58.47	2	58.80	58.60	1	6,635	0.02%
2018/07/20	0	0.00	1	59.40	60.40	-1	6,512	-0.02%
2018/07/19	28	60.01	57	60.84	60.20	-29	6,255	-0.46%
2018/07/18	2	58.65	8	58.66	58.30	-6	5,926	-0.10%
2018/07/17	29	60.32	20	60.01	58.40	9	5,782	0.16%
2018/07/16	2	56.30	1	56.00	56.60	1	5,390	0.02%
2018/07/13	10	56.10	0	0.00	55.60	10	5,334	0.19%
2018/07/12	1	55.60	3	54.47	56.00	-2	5,246	-0.04%
2018/07/11	1	52.30	0	0.00	52.60	1	5,106	0.02%
2018/07/10	2	52.50	2	52.70	52.90	0	5,076	0.00%
2018/07/09	0	0.00	1	51.50	52.00	-1	5,001	-0.02%
2018/07/06	9	50.24	6	51.32	52.30	3	4,956	0.06%
2018/07/05	19	53.94	4	51.23	50.00	15	4,851	0.31%
2018/07/04	24	60.20	32	62.52	54.50	-8	4,621	-0.17%
2018/07/03	0	0.00	2	57.30	57.50	-2	4,144	-0.05%
2018/07/02	11	57.54	2	58.30	57.90	9	4,062	0.22%
2018/06/29	2	54.80	1	55.00	55.70	1	3,858	0.03%
2018/06/28	1	54.50	0	0.00	52.20	1	3,706	0.03%
2018/06/26	0	0.00	1	52.40	53.00	-1	3,570	-0.03%
2018/06/22	2	52.70	2	52.10	51.80	0	3,485	0.00%
2018/06/20	1	53.10	1	47.60	49.70	0	3,321	0.00%
2018/06/19	1	53.00	0	0.00	52.10	1	3,193	0.03%
2018/06/15	2	57.50	16	57.31	53.60	-14	3,111	-0.45%
2018/06/14	22	54.19	0	0.00	56.30	22	2,689	0.82%
2018/06/13	1	52.30	3	51.90	51.20	-2	2,410	-0.08%
2018/06/12	1	53.50	0	0.00	52.00	1	2,317	0.04%
2018/06/11	1	52.60	1	54.00	54.00	0	2,183	0.00%
2018/06/08	42	54.40	35	53.39	52.10	7	1,964	0.36%
2018/06/07	0	0.00	31	51.92	52.20	-31	1,666	-1.86%
2018/06/06	10	48.10	1	49.25	49.45	9	1,400	0.64%
2018/06/01	2	39.65	0	0.00	39.35	2	825	0.24%
2018/05/31	2	40.20	1	39.70	39.65	1	820	0.12%
2018/05/28	1	40.00	1	39.65	39.35	0	790	0.00%
2018/05/23	0	0.00	15	33.97	33.90	-15	711	-2.11%
2018/05/21	3	34.20	0	0.00	34.60	3	734	0.41%
2018/05/14	0	0.00	2	33.53	33.55	-2	817	-0.24%
2018/05/04	0	0.00	4	31.60	31.60	-4	868	-0.46%
2018/04/26	0	0.00	5	32.65	32.40	-5	906	-0.55%
2018/04/25	0	0.00	20	34.90	34.80	-20	896	-2.23%
2018/04/24	28	35.22	0	0.00	35.40	28	892	3.14%
2018/04/20	0	0.00	1	37.50	37.70	-1	886	-0.11%
2018/04/18	3	37.95	0	0.00	37.55	3	909	0.33%
2018/04/11	0	0.00	5	38.66	38.50	-5	872	-0.57%
2018/04/10	0	0.00	15	38.42	39.15	-15	853	-1.76%
2018/04/09	0	0.00	10	38.03	37.80	-10	861	-1.16%
2018/03/27	1	43.25	1	42.65	43.00	0	893	0.00%
2018/03/15	1	41.50	1	41.50	41.30	0	909	0.00%
2018/03/02	1	37.85	0	0.00	38.00	1	1,072	0.09%
2018/02/21	0	0.00	1	37.00	37.00	-1	1,211	-0.08%
2018/02/12	1	34.00	0	0.00	33.95	1	1,217	0.08%
2018/02/09	0	0.00	15	32.05	33.20	-15	1,254	-1.20%
2018/02/08	0	0.00	5	35.00	35.45	-5	1,268	-0.39%
2018/01/30	1	44.50	1	43.85	43.20	0	1,403	0.00%
2018/01/29	12	44.57	6	43.40	44.90	6	1,436	0.42%
2018/01/25	1	43.25	3	43.20	42.00	-2	1,457	-0.14%
2018/01/24	3	42.82	1	42.65	42.75	2	1,515	0.13%
2018/01/19	0	0.00	1	43.10	42.60	-1	1,891	-0.05%
2018/01/17	1	44.30	0	0.00	43.80	1	1,983	0.05%
2018/01/15	7	43.35	0	0.00	43.35	7	2,288	0.31%
2018/01/10	0	0.00	7	42.00	42.20	-7	2,494	-0.28%
2018/01/05	5	44.05	0	0.00	43.80	5	2,550	0.20%
2018/01/03	0	0.00	1	43.95	43.55	-1	2,588	-0.04%
2018/01/02	1	44.40	0	0.00	44.40	1	2,588	0.04%