達方 (8163)-第一金-豐原券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.4
漲跌
▼0.5
漲幅
-0.74%
成交量
2,798張
產業
上市電腦週邊類股
480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

達方 (8163)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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	1	67.40	67.40	-1	2,717	-0.04%
2024/05/09	9.5	69.23	0	69.40	67.90	9.5	2,676	0.35%
2024/05/08	12	69.93	9.5	70.70	70.80	2.5	2,634	0.09%
2024/05/07	0.5	69.62	4	71.23	71.80	-3.5	2,569	-0.14%
2024/05/06	0	0.00	1.1	67.96	67.80	-1.1	2,411	-0.05%
2024/05/03	5.1	67.11	6.2	67.78	67.70	-1.1	2,353	-0.05%
2024/05/02	0	62.90	0	0.00	63.80	0	2,237	0.00%
2024/04/26	0	0.00	2	61.80	61.50	-2	2,213	-0.09%
2024/04/18	1	60.40	0	0.00	60.80	1	2,195	0.05%
2024/04/16	1	61.00	0	0.00	60.10	1	2,196	0.05%
2024/04/12	10	62.00	0	0.00	62.00	10	2,221	0.45%
2024/04/09	0	0.00	3	61.87	62.10	-3	2,312	-0.13%
2024/04/03	2.1	64.00	4	63.85	63.60	-1.9	2,345	-0.08%
2024/04/02	5	62.80	0	0.00	63.00	5	2,325	0.22%
2024/03/27	1	62.70	0.1	63.00	63.00	0.9	2,317	0.04%
2024/03/26	0.1	61.90	1	61.40	61.90	-0.9	2,323	-0.04%
2024/03/25	0	63.50	0	0.00	62.80	0	2,309	0.00%
2024/03/22	0	0.00	1	64.80	64.30	-1	2,308	-0.04%
2024/03/21	2	63.10	2	63.45	64.10	0	2,289	0.00%
2024/03/20	0.1	63.40	0.2	62.90	62.40	-0.1	2,288	0.00%
2024/03/19	0	0.00	1	61.70	61.90	-1	2,245	-0.04%
2024/03/07	1	61.10	12	61.22	61.00	-11	2,216	-0.50%
2024/03/06	1.2	60.78	0.1	61.30	61.70	1.1	2,159	0.05%
2024/03/05	1.1	61.23	5	60.10	61.40	-3.9	1,963	-0.20%
2024/02/20	0	0.00	1	52.70	52.50	-1	1,739	-0.06%
2024/02/19	0	0.00	5	52.60	52.60	-5	1,748	-0.29%
2024/02/05	5	50.30	0	0.00	50.60	5	1,824	0.27%
2024/01/25	3	51.53	8	52.20	51.50	-5	2,513	-0.20%
2024/01/24	11	52.94	0	0.00	52.50	11	2,513	0.44%
2024/01/12	0	0.00	2	51.60	51.60	-2	2,440	-0.08%
2024/01/10	0	0.00	1	51.90	51.90	-1	2,433	-0.04%
2024/01/09	0	0.00	5	52.76	52.10	-5	2,421	-0.21%
2024/01/08	1	52.90	0	0.00	52.60	1	2,408	0.04%
2024/01/05	3	55.30	0	0.00	54.90	3	2,360	0.13%
2024/01/02	0	0.00	2	55.05	55.60	-2	2,210	-0.09%
2023/12/28	0	0.00	2	53.20	53.10	-2	2,121	-0.09%
2023/12/27	3	52.60	0	0.00	52.20	3	2,101	0.14%
2023/12/22	5	52.68	2	52.80	52.50	3	2,066	0.15%
2023/12/21	1	52.90	0	0.00	52.60	1	2,052	0.05%
2023/12/19	1	53.10	0	0.00	53.00	1	2,003	0.05%
2023/12/18	1	55.50	0	0.00	54.40	1	1,960	0.05%
2023/12/15	1	56.30	0	0.00	56.10	1	1,931	0.05%
2023/12/14	2	56.40	0	0.00	56.70	2	1,889	0.11%
2023/12/13	0	0.00	2	55.50	55.80	-2	1,859	-0.11%
2023/12/04	4	55.00	0	0.00	55.00	4	1,687	0.24%
2023/12/01	0	0.00	5.1	53.50	53.50	-5.1	1,625	-0.31%
2023/11/30	4	52.90	4	52.70	52.70	0	1,593	0.00%
2023/11/29	0	0.00	1	52.20	52.30	-1	1,534	-0.07%
2023/11/24	0	0.00	1	51.40	51.60	-1	1,497	-0.07%
2023/11/20	2	50.50	2	51.20	51.20	0	1,361	0.00%
2023/11/17	0	0.00	8	51.51	51.60	-8	1,329	-0.60%
2023/11/15	1	51.00	1	51.10	50.60	0	1,249	0.00%
2023/11/14	3	50.80	3	50.20	50.20	0	1,211	0.00%
2023/11/13	1	51.70	13	50.78	51.00	-12	1,175	-1.02%
2023/11/10	14	51.21	17	50.86	51.40	-3	1,116	-0.27%
2023/11/09	5	50.70	4	51.20	50.90	1	1,063	0.09%
2023/11/08	0	0.00	1	50.00	50.00	-1	974	-0.10%
2023/11/07	0	0.00	7	49.34	49.85	-7	936	-0.75%
2023/11/06	17	49.74	25	49.62	49.70	-8	881	-0.91%
2023/11/03	34.1	48.60	25	48.37	48.85	9.1	661	1.37%
2023/11/02	0	0.00	1	44.55	44.55	-1	411	-0.24%
2023/10/25	0	0.00	6	43.41	43.40	-6	452	-1.33%
2023/10/19	6	42.62	0	0.00	42.60	6	483	1.24%
2023/10/06	0	0.00	1	43.10	43.15	-1	525	-0.19%
2023/10/04	0	0.00	1	43.10	43.10	-1	583	-0.17%
2023/10/03	0	0.00	1	43.55	43.10	-1	622	-0.16%
2023/09/19	1	43.90	0	0.00	43.85	1	745	0.13%
2023/09/08	0	0.00	0.6	43.03	43.30	-0.6	780	-0.08%
2023/09/06	2	43.80	0	0.00	44.20	2	798	0.25%
2023/09/05	0	0.00	5	43.71	43.80	-5	796	-0.63%
2023/08/28	0.6	42.00	0	0.00	41.80	0.6	828	0.07%
2023/08/10	6	42.14	0	0.00	42.05	6	949	0.63%
2023/08/02	3	43.20	0	0.00	43.20	3	922	0.33%
2023/07/31	6	44.35	0	0.00	43.90	6	911	0.66%
2023/07/28	1	44.65	0	0.00	44.65	1	908	0.11%
2023/07/17	0	0.00	1	45.95	46.00	-1	880	-0.11%
2023/07/12	0	0.00	1	44.50	45.15	-1	858	-0.12%
2023/07/11	1	43.40	0	0.00	43.50	1	840	0.12%
2023/07/10	2	46.10	1	46.00	46.00	1	821	0.12%
2023/07/07	2	47.18	2	46.88	46.75	0	810	0.00%
2023/07/05	1	47.50	0	0.00	47.35	1	824	0.12%
2023/07/04	2	47.28	0	0.00	47.60	2	820	0.24%
2023/07/03	1	45.80	0	0.00	46.85	1	818	0.12%
2023/06/30	0	0.00	1	46.25	46.30	-1	805	-0.12%
2023/06/28	1	45.60	0	0.00	45.65	1	790	0.13%
2023/06/27	0	0.00	1	45.35	45.30	-1	792	-0.13%
2023/06/21	5	46.83	0	0.00	46.70	5	780	0.64%
2023/06/20	1	47.25	0	0.00	47.25	1	778	0.13%
2023/06/19	1	47.25	0	0.00	47.35	1	781	0.13%
2023/06/09	0	0.00	1	47.00	46.70	-1	761	-0.13%
2023/05/24	0	0.00	5	46.80	46.85	-5	918	-0.54%
2023/05/23	0	0.00	5.1	46.68	46.90	-5.1	912	-0.56%
2023/05/22	0	0.00	3	46.25	46.30	-3	898	-0.33%
2023/05/19	0	0.00	10	45.88	45.55	-10	883	-1.13%
2023/05/17	0	0.00	35	45.34	45.40	-35	864	-4.05%
2023/04/26	0	0.00	1	43.30	43.35	-1	933	-0.11%
2023/04/19	0	0.00	1	44.85	44.60	-1	911	-0.11%
2023/04/18	0	0.00	2	44.55	44.55	-2	902	-0.22%
2023/04/17	0.1	44.70	0	0.00	44.55	0.1	896	0.01%
2023/04/13	0	0.00	2	45.00	44.55	-2	879	-0.23%
2023/03/30	0	0.00	1	43.80	44.05	-1	763	-0.13%
2023/03/24	1	44.00	0	0.00	44.10	1	762	0.13%
2023/03/23	1	44.10	1	44.25	44.20	0	757	0.00%
2023/03/17	0	0.00	1	43.30	43.30	-1	744	-0.13%
2023/03/16	3	42.77	0	0.00	42.60	3	742	0.40%
2023/03/14	8	43.68	0	0.00	43.50	8	740	1.08%
2023/03/13	1	43.45	10	43.28	43.60	-9	738	-1.22%
2023/03/09	6	44.51	6	44.58	44.50	0	713	0.00%
2023/03/08	22	45.07	6	44.49	44.70	16	671	2.38%
2023/03/07	0	0.00	1	42.00	41.75	-1	548	-0.18%
2023/03/03	15	41.67	0	0.00	41.65	15	563	2.66%
2023/02/23	3	41.17	1	41.15	41.00	2	542	0.37%
2023/02/17	10	40.90	0	0.00	40.90	10	545	1.83%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/15	1	40.65	0	0.00	40.70	1	548	0.18%
2023/02/09	0	0.00	2.5	41.69	41.55	-2.5	511	-0.49%
2023/02/08	1	40.10	0	0.00	40.25	1	479	0.21%
2023/02/06	1	40.15	1	40.90	40.10	0	466	0.00%
2023/02/03	0	0.00	4	40.35	40.45	-4	457	-0.87%
2023/02/02	0.1	39.90	0	0.00	40.15	0.1	447	0.01%
2023/01/30	0	0.00	1	39.40	39.30	-1	431	-0.23%
2023/01/17	0	0.00	1	38.80	38.90	-1	424	-0.24%
2023/01/16	1	38.80	0	0.00	38.65	1	423	0.24%
2023/01/10	0	0.00	2	38.80	39.00	-2	436	-0.46%
2023/01/06	1	38.05	0	0.00	38.15	1	437	0.23%
2023/01/04	0	0.00	1	38.00	38.00	-1	459	-0.22%
2022/12/23	1	37.75	1	37.70	37.80	0	481	0.00%
2022/12/22	0	0.00	1	38.15	37.85	-1	481	-0.21%
2022/12/16	3	38.25	0	0.00	38.05	3	481	0.62%
2022/12/08	1	38.75	0	0.00	38.65	1	493	0.20%
2022/12/07	0	39.00	0	0.00	38.70	0	494	0.00%
2022/12/01	1	40.45	2	40.43	40.50	-1	484	-0.21%
2022/11/29	2	40.25	7	40.32	40.20	-5	475	-1.05%
2022/11/28	0	40.35	0	0.00	39.85	0	455	0.00%
2022/11/25	2	39.08	0	0.00	39.15	2	427	0.47%
2022/11/23	2	38.95	0	0.00	38.90	2	430	0.47%
2022/11/17	1	39.50	0	0.00	39.45	1	438	0.23%
2022/11/14	2	38.95	0	0.00	39.00	2	447	0.45%
2022/11/11	1	39.00	0	0.00	38.80	1	446	0.22%
2022/11/08	1	38.90	0	0.00	38.80	1	444	0.23%
2022/11/02	1	38.70	1	38.85	38.90	0	479	0.00%
2022/10/20	2	37.55	0	0.00	37.15	2	528	0.38%
2022/10/19	0	0.00	2	38.20	38.25	-2	519	-0.39%
2022/10/13	0	0.00	3	36.45	36.45	-3	523	-0.57%
2022/10/07	1	39.60	0	0.00	39.65	1	516	0.20%
2022/09/28	0	0.00	2	38.50	38.50	-2	595	-0.34%
2022/09/26	2	40.53	1	40.30	39.55	1	620	0.16%
2022/09/20	0	42.35	0	0.00	42.40	0	663	0.00%
2022/09/15	0	0.00	1	42.35	42.75	-1	683	-0.15%
2022/09/13	1	41.95	1	41.95	41.80	0	675	0.00%
2022/09/05	2	40.60	0	0.00	40.50	2	692	0.29%
2022/08/31	2	41.30	0	0.00	41.30	2	701	0.29%
2022/08/25	0	41.50	0	0.00	41.60	0	699	0.00%
2022/08/24	1	41.15	0	0.00	41.00	1	707	0.14%
2022/08/10	0	0.00	4	41.21	41.40	-4	723	-0.55%
2022/08/08	1	39.90	0	0.00	39.95	1	707	0.14%
2022/07/27	0	39.85	0	0.00	39.85	0	891	0.00%
2022/07/22	0	39.80	0	0.00	39.70	0	914	0.00%
2022/07/20	1	39.20	0	0.00	39.10	1	947	0.11%
2022/07/19	0	39.25	0	0.00	39.30	0	971	0.00%
2022/07/15	0	0.00	2	38.00	37.80	-2	1,014	-0.20%
2022/07/14	0	0.00	4	37.74	38.20	-4	1,071	-0.37%
2022/07/12	2	36.30	0	0.00	36.10	2	1,112	0.18%
2022/07/11	0	0.00	2	37.75	36.95	-2	1,118	-0.18%
2022/07/08	2	37.25	0	0.00	37.40	2	1,132	0.18%
2022/07/07	0	36.35	0	0.00	36.60	0	1,128	0.00%
2022/07/04	0	39.70	3	39.55	39.40	-3	1,092	-0.27%
2022/07/01	4	39.49	0	0.00	38.80	4	1,108	0.36%
2022/06/30	2	40.73	1	40.40	40.45	1	1,095	0.09%
2022/06/29	2	41.73	1	41.70	41.65	1	1,087	0.09%
2022/06/27	0	0.00	1	42.40	42.50	-1	1,168	-0.09%
2022/06/24	1.1	42.14	0	0.00	42.00	1.1	1,170	0.09%
2022/06/23	0.2	41.35	1	41.95	41.65	-0.8	1,176	-0.07%
2022/06/20	5	41.23	0	0.00	40.80	5	1,221	0.41%
2022/06/17	1	41.75	1	41.70	41.65	0	1,221	0.00%
2022/06/16	0	0.00	1	42.70	42.10	-1	1,249	-0.08%
2022/06/13	4	42.81	0	0.00	42.65	4	1,365	0.29%
2022/05/31	1	43.55	0	0.00	43.75	1	1,776	0.06%
2022/05/26	2	43.40	0	0.00	43.05	2	1,779	0.11%
2022/05/23	1	43.15	0	0.00	43.00	1	1,791	0.06%
2022/05/20	2	42.90	0	0.00	42.90	2	1,794	0.11%
2022/05/16	2	42.40	2	42.55	42.30	0	1,784	0.00%
2022/05/13	1	42.60	0	0.00	42.30	1	1,779	0.06%
2022/05/12	1	42.40	0	0.00	41.20	1	1,785	0.06%
2022/05/06	0	0.00	1	45.25	45.20	-1	1,721	-0.06%
2022/05/05	2	45.70	0	0.00	45.75	2	1,706	0.12%
2022/05/04	1	46.30	1	45.80	45.80	0	1,685	0.00%
2022/05/03	1	47.45	0	0.00	47.75	1	1,639	0.06%
2022/04/28	2	47.20	0	0.00	47.25	2	1,654	0.12%
2022/04/27	1	47.10	0	0.00	46.95	1	1,650	0.06%
2022/04/26	1	48.60	0	0.00	48.60	1	1,630	0.06%
2022/04/25	0	0.00	4	48.43	48.20	-4	1,627	-0.25%
2022/04/22	1	50.00	1	49.85	49.95	0	1,607	0.00%
2022/04/21	0	0.00	2	50.60	50.40	-2	1,612	-0.12%
2022/04/20	2	50.15	2	50.25	50.40	0	1,577	0.00%
2022/04/19	2	49.40	1	49.30	49.65	1	1,530	0.07%
2022/04/18	3	48.08	0	0.00	48.40	3	1,519	0.20%
2022/04/15	1	49.00	0	0.00	48.80	1	1,523	0.07%
2022/04/14	1	49.00	0	0.00	48.90	1	1,554	0.06%
2022/04/13	3	48.23	1	48.40	48.55	2	1,568	0.13%
2022/04/12	0	0.00	11	47.93	47.85	-11	1,602	-0.69%
2022/04/11	2	47.80	0	0.00	47.80	2	1,626	0.12%
2022/04/08	0	0.00	2	48.25	48.20	-2	1,658	-0.12%
2022/04/07	0	0.00	1	47.90	47.90	-1	1,710	-0.06%
2022/04/06	1	49.40	0	0.00	49.15	1	1,868	0.05%
2022/03/31	3	49.78	0	0.00	49.70	3	1,917	0.16%
2022/03/30	10	49.80	11	49.80	50.20	-1	1,983	-0.05%
2022/03/28	1	48.80	0	0.00	49.10	1	1,958	0.05%
2022/03/25	0	0.00	2	49.45	49.25	-2	1,967	-0.10%
2022/03/24	2	49.53	9	49.55	49.50	-7	1,976	-0.35%
2022/03/23	2	49.23	0	0.00	49.15	2	2,025	0.10%
2022/03/21	0	0.00	3	49.00	49.30	-3	2,122	-0.14%
2022/03/17	2	49.38	0	0.00	49.35	2	2,134	0.09%
2022/03/16	11	49.59	1	49.45	49.50	10	2,147	0.47%
2022/03/15	10	48.90	10	49.40	49.00	0	2,170	0.00%
2022/03/14	3	49.70	10	49.30	49.35	-7	2,218	-0.32%
2022/03/10	10	48.81	4	48.46	48.35	6	2,323	0.26%
2022/03/09	2	48.45	14	48.13	48.30	-12	2,435	-0.49%
2022/03/08	12	46.02	0	0.00	44.70	12	2,688	0.45%
2022/03/07	4	45.79	0	0.00	46.00	4	2,710	0.15%
2022/03/04	16	47.26	15	47.73	47.60	1	2,750	0.04%
2022/03/03	0	0.00	1	46.70	46.70	-1	2,736	-0.04%
2022/03/02	1	46.05	1	46.15	46.30	0	2,820	0.00%
2022/02/25	1	45.75	0	0.00	45.40	1	3,005	0.03%
2022/02/18	0	0.00	1	46.75	47.00	-1	3,388	-0.03%
2022/02/11	0	0.00	2	47.55	47.50	-2	3,426	-0.06%
2022/01/12	0	0.00	1	46.60	46.80	-1	3,438	-0.03%
2022/01/11	0	0.00	1	47.75	47.05	-1	3,424	-0.03%
2022/01/10	2	47.93	1	47.70	48.05	1	3,397	0.03%
2022/01/05	1	49.60	0	0.00	48.85	1	3,313	0.03%
2022/01/04	2	49.80	0	0.00	49.35	2	3,280	0.06%
2021/12/30	1	50.60	2	50.60	50.70	-1	3,209	-0.03%
2021/12/29	1	49.95	3	50.48	51.00	-2	3,153	-0.06%
2021/12/27	8	49.75	9	49.35	49.55	-1	2,955	-0.03%
2021/12/24	3	49.52	5	49.29	49.35	-2	2,929	-0.07%
2021/12/23	2	48.60	0	0.00	48.60	2	2,836	0.07%
2021/12/21	0	0.00	1	48.40	48.50	-1	2,823	-0.04%
2021/12/20	1	48.55	0	0.00	48.50	1	2,804	0.04%
2021/12/17	1	48.85	3	48.60	48.80	-2	2,782	-0.07%
2021/12/16	2	49.85	0	0.00	49.85	2	2,709	0.07%
2021/12/15	1	48.80	1	48.20	48.20	0	2,603	0.00%
2021/12/14	2	49.38	2	48.80	48.55	0	2,577	0.00%
2021/12/10	2	48.93	2	48.73	49.15	0	2,501	0.00%
2021/12/09	1	48.30	0	0.00	48.30	1	2,450	0.04%
2021/12/07	0	0.00	2.8	49.69	49.65	-2.8	2,295	-0.12%
2021/12/06	3	49.55	9	49.69	49.20	-6	2,207	-0.27%
2021/12/03	21	49.07	10	49.63	49.60	11	2,123	0.52%
2021/12/02	19	49.13	21.5	49.35	48.65	-2.5	1,971	-0.13%
2021/12/01	2	46.80	1.6	46.75	47.15	0.4	1,611	0.02%
2021/11/30	1	46.80	2	46.70	46.50	-1	1,580	-0.07%
2021/11/29	0.6	45.77	0	0.00	45.80	0.6	1,559	0.04%
2021/11/26	0	0.00	1	46.65	46.15	-1	1,518	-0.07%
2021/11/25	0	46.20	1	46.20	46.10	-1	1,469	-0.07%
2021/11/24	5	46.23	8	46.01	46.00	-3	1,473	-0.20%
2021/11/23	6	46.62	15	46.86	47.05	-9	1,332	-0.67%
2021/11/22	5	45.06	5	45.50	45.45	0	1,066	0.00%
2021/11/12	0	0.00	1	43.15	43.00	-1	1,104	-0.09%
2021/11/10	1	43.75	0	0.00	43.80	1	1,119	0.09%
2021/11/03	1	41.90	1	42.90	43.50	0	1,206	0.00%
2021/11/01	1	42.35	0	0.00	42.30	1	1,180	0.08%
2021/09/22	5	41.80	0	0.00	41.80	5	1,911	0.26%
2021/09/15	6	42.75	0	0.00	42.55	6	2,016	0.30%
2021/09/09	1	43.15	0	0.00	42.95	1	2,057	0.05%
2021/09/02	1	44.65	2	44.90	44.75	-1	2,191	-0.05%
2021/09/01	1	44.40	1	44.20	44.60	0	2,163	0.00%
2021/08/31	2	44.13	1	44.05	44.35	1	2,153	0.05%
2021/08/30	1	43.85	1	43.80	43.90	0	2,128	0.00%
2021/08/11	0.5	46.30	0	0.00	45.80	0.5	2,099	0.02%
2021/08/10	0	0.00	1	46.75	46.75	-1	2,098	-0.05%
2021/08/09	0	0.00	0.5	48.10	47.95	-0.5	2,127	-0.02%
2021/08/02	1	47.55	0	0.00	47.50	1	2,448	0.04%
2021/07/29	1	47.00	1	46.45	46.65	0	2,511	0.00%
2021/07/28	9	47.30	9	46.94	46.50	0	2,525	0.00%
2021/07/27	1	48.00	1	47.00	46.90	0	2,579	0.00%
2021/07/23	1	47.45	6	47.38	47.30	-5	2,650	-0.19%
2021/07/22	2	47.55	1	47.35	47.30	1	2,730	0.04%
2021/07/21	1	47.20	0	0.00	46.95	1	2,826	0.04%
2021/07/20	6	47.05	1	47.15	46.95	5	2,865	0.17%
2021/07/19	8	48.71	6	47.76	48.10	2	2,857	0.07%
2021/07/16	0	0.00	3	47.50	48.00	-3	2,843	-0.11%
2021/07/15	1	46.75	0	0.00	46.75	1	2,853	0.04%
2021/07/14	2	46.20	0	0.00	46.15	2	2,928	0.07%
2021/07/09	1	46.00	4	46.05	45.90	-3	2,922	-0.10%
2021/07/07	1	46.30	0	0.00	46.10	1	3,009	0.03%
2021/07/06	2	46.08	2	45.90	45.80	0	3,018	0.00%
2021/07/01	1	45.25	0	0.00	44.95	1	3,180	0.03%
2021/06/30	1	45.45	0	0.00	45.90	1	3,178	0.03%
2021/06/29	2	45.78	1	45.20	45.10	1	3,161	0.03%
2021/06/28	5.5	46.13	28	45.26	45.90	-22.5	3,144	-0.72%
2021/06/25	4	43.95	8	43.91	43.70	-4	3,085	-0.13%
2021/06/23	1	43.05	0	0.00	43.30	1	3,118	0.03%
2021/06/18	10	43.93	0	0.00	43.70	10	3,156	0.32%
2021/06/15	2	44.00	0	0.00	44.00	2	3,204	0.06%
2021/06/11	2	44.43	1	44.50	44.50	1	3,218	0.03%
2021/06/10	0	0.00	2	44.23	44.45	-2	3,320	-0.06%
2021/06/02	3	42.75	0	0.00	42.55	3	3,572	0.08%
2021/06/01	0	0.00	2	43.25	43.25	-2	3,571	-0.06%
2021/05/31	2	42.75	4	42.50	42.65	-2	3,606	-0.06%
2021/05/28	14	42.57	0	0.00	42.75	14	3,607	0.39%
2021/05/27	2	41.55	0	0.00	42.70	2	3,626	0.06%
2021/05/25	1	42.25	2	42.45	42.25	-1	3,663	-0.03%
2021/05/24	2	41.20	0	0.00	41.55	2	3,690	0.05%
2021/05/20	5	40.94	0	0.00	40.70	5	3,804	0.13%
2021/05/19	0	0.00	5	40.60	41.50	-5	3,820	-0.13%
2021/05/18	0	0.00	1	39.70	40.70	-1	3,833	-0.03%
2021/05/17	16	38.68	0	0.00	38.40	16	3,824	0.42%
2021/05/14	10	41.29	1	42.25	41.40	9	3,785	0.24%
2021/05/13	1	41.70	0	0.00	41.70	1	3,741	0.03%
2021/05/12	5	42.72	0	0.00	43.05	5	3,675	0.14%
2021/05/11	2	47.08	0	0.00	46.65	2	3,625	0.06%
2021/05/10	90	49.61	90	49.00	49.05	0	3,578	0.00%
2021/05/07	1	47.10	0	0.00	49.00	1	3,456	0.03%
2021/05/05	0	0.00	1	46.55	46.80	-1	3,379	-0.03%
2021/05/04	7	47.31	1	47.70	47.00	6	3,393	0.18%
2021/04/29	0	0.00	1	51.30	51.20	-1	3,286	-0.03%
2021/04/28	5	51.74	1	52.10	52.40	4	3,255	0.12%
2021/04/21	0	0.00	0.2	50.60	51.00	-0.2	3,010	-0.01%
2021/04/20	0	0.00	1	49.70	50.50	-1	2,962	-0.03%
2021/04/09	1	47.95	4	48.13	48.00	-3	2,896	-0.10%
2021/04/08	2	49.20	2	48.40	49.20	0	2,818	0.00%
2021/04/07	0	0.00	1	47.30	47.30	-1	2,724	-0.04%
2021/04/06	0	0.00	1	47.30	47.40	-1	2,722	-0.04%
2021/03/29	0	0.00	7	47.50	47.55	-7	2,695	-0.26%
2021/03/25	0	0.00	2	46.05	46.05	-2	2,686	-0.07%
2021/03/16	2	47.70	1	47.10	47.55	1	2,723	0.04%
2021/03/11	2	46.98	0	0.00	46.65	2	2,776	0.07%
2021/03/10	0	0.00	1	46.10	47.40	-1	2,775	-0.04%
2021/03/08	0	0.00	1	45.55	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	1	45.10	45.05	-1	2,746	-0.04%
2021/03/04	13	46.00	12	45.36	45.35	1	2,773	0.04%
2021/03/02	0	0.00	2	45.85	45.30	-2	2,723	-0.07%
2021/02/23	0	0.00	2	45.10	44.90	-2	2,747	-0.07%
2021/02/17	0	0.00	5	42.35	42.20	-5	2,696	-0.19%
2021/02/05	0	0.00	5	41.95	41.95	-5	2,731	-0.18%
2021/02/02	5	41.50	5	42.35	41.00	0	2,880	0.00%
2021/01/28	0	0.00	5	42.00	41.80	-5	3,058	-0.16%
2021/01/26	0	0.00	5	42.30	41.65	-5	3,121	-0.16%
2021/01/25	6	41.60	0	0.00	42.00	6	3,093	0.19%
2021/01/22	3	41.35	0	0.00	41.35	3	3,087	0.10%
2021/01/21	0	0.00	10	41.40	41.15	-10	3,093	-0.32%
2021/01/20	2	41.05	0	0.00	41.05	2	3,085	0.06%
2021/01/18	10	43.07	2	43.15	43.05	8	3,073	0.26%
2021/01/15	2	44.15	0	0.00	44.10	2	3,052	0.07%
2021/01/14	4	45.15	0	0.00	44.95	4	3,040	0.13%
2021/01/12	16	45.25	17	44.66	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	1	44.00	44.80	-1	2,933	-0.03%
2021/01/08	10	44.08	0	0.00	43.75	10	2,910	0.34%
2021/01/06	1	44.75	2	44.18	43.55	-1	2,879	-0.03%
2021/01/05	1	43.50	0	0.00	44.55	1	2,817	0.04%
2020/12/29	1	43.30	0	0.00	42.85	1	2,763	0.04%
2020/12/25	0	0.00	1	42.90	43.00	-1	2,737	-0.04%
2020/12/24	1	43.45	0	0.00	43.15	1	2,735	0.04%
2020/12/23	1	42.35	1	42.45	42.55	0	2,714	0.00%
2020/12/17	1	43.45	0	0.00	42.85	1	2,738	0.04%
2020/12/16	1	43.35	0	0.00	43.35	1	2,738	0.04%
2020/12/14	8	44.25	8	44.55	44.70	0	2,708	0.00%
2020/12/10	0	0.00	1	46.20	44.70	-1	2,658	-0.04%
2020/12/09	0	0.00	2	46.25	46.00	-2	2,599	-0.08%
2020/12/07	0	0.00	2	47.38	46.70	-2	2,543	-0.08%
2020/12/04	0	0.00	5	44.36	45.40	-5	2,382	-0.21%
2020/12/03	2	43.85	0	0.00	43.85	2	2,345	0.09%
2020/12/02	4	43.81	2.1	43.70	43.60	1.9	2,418	0.08%
2020/12/01	1	43.55	2	43.75	43.80	-1	2,532	-0.04%
2020/11/25	1	43.20	2	43.20	42.55	-1	2,843	-0.04%
2020/11/24	0	0.00	3	43.35	43.40	-3	2,814	-0.11%
2020/11/23	1	42.85	3	42.77	42.90	-2	2,741	-0.07%
2020/11/20	2	42.28	0	0.00	42.50	2	2,711	0.07%
2020/11/19	0	0.00	4	43.30	42.50	-4	2,680	-0.15%
2020/11/18	0	0.00	2	42.35	41.95	-2	2,605	-0.08%
2020/11/17	2	42.00	1	41.95	42.00	1	2,598	0.04%
2020/11/13	1	41.75	1	41.80	41.75	0	2,744	0.00%
2020/11/12	7	42.25	7	41.52	41.45	0	2,788	0.00%
2020/11/11	1	42.25	1	42.20	42.25	0	2,796	0.00%
2020/11/10	2	42.25	13	42.06	42.00	-11	2,788	-0.39%
2020/11/09	16	42.63	21	42.19	41.70	-5	2,744	-0.18%
2020/11/06	10	41.61	3	41.77	41.85	7	2,629	0.27%
2020/11/05	2	40.80	0	0.00	40.75	2	2,578	0.08%
2020/11/04	7	40.95	3	40.52	40.55	4	2,605	0.15%
2020/11/03	0	0.00	1	40.90	40.50	-1	2,676	-0.04%
2020/10/30	1	40.60	0	0.00	39.55	1	2,871	0.03%
2020/10/29	1	39.50	1	39.70	39.95	0	2,875	0.00%
2020/10/28	1	39.90	0	0.00	39.95	1	2,879	0.03%
2020/10/27	1	39.95	2.1	40.54	40.30	-1.1	2,864	-0.04%
2020/10/22	1	39.25	0	0.00	38.80	1	2,851	0.04%
2020/10/20	1	39.50	1	39.30	39.35	0	2,899	0.00%
2020/10/19	1	39.55	0	0.00	39.30	1	2,917	0.03%
2020/10/16	1	39.30	0	0.00	38.75	1	2,885	0.03%
2020/10/15	0	0.00	1	39.00	38.85	-1	2,895	-0.03%
2020/10/08	1	38.55	0	0.00	38.30	1	3,084	0.03%
2020/10/06	0	0.00	1	38.40	38.50	-1	3,184	-0.03%
2020/09/25	0	0.00	3	37.07	37.05	-3	3,597	-0.08%
2020/09/24	2	37.75	0	0.00	37.75	2	3,600	0.06%
2020/09/21	1	39.30	0	0.00	39.25	1	3,616	0.03%
2020/09/18	2	39.88	0	0.00	39.95	2	3,611	0.06%
2020/09/16	1	39.75	0	0.00	39.60	1	3,610	0.03%
2020/09/14	1	40.10	0	0.00	39.80	1	3,626	0.03%
2020/09/08	2	40.25	0	0.00	40.20	2	3,557	0.06%
2020/09/04	0	0.00	1	42.85	42.70	-1	3,435	-0.03%
2020/09/03	9	42.33	9	42.05	41.90	0	3,382	0.00%
2020/08/28	0	0.00	3	38.65	38.95	-3	3,135	-0.10%
2020/08/19	0	0.00	6	39.84	39.55	-6	3,058	-0.20%
2020/08/14	0	0.00	8	39.00	39.15	-8	2,826	-0.28%
2020/08/12	1	38.95	0	0.00	38.85	1	2,743	0.04%
2020/08/11	0	0.00	5	38.80	39.15	-5	2,715	-0.18%
2020/08/10	8	39.05	0	0.00	38.90	8	2,686	0.30%
2020/08/07	6	38.86	0	0.00	39.25	6	2,659	0.23%
2020/08/06	0	0.00	14	39.08	38.70	-14	2,595	-0.54%
2020/08/05	17	37.92	0	0.00	38.15	17	2,456	0.69%
2020/08/03	0	0.00	2	36.40	36.10	-2	2,385	-0.08%
2020/07/28	1	35.05	0	0.00	34.25	1	2,427	0.04%
2020/07/27	0	0.00	1	36.45	35.90	-1	2,417	-0.04%
2020/07/24	1	36.95	0	0.00	36.65	1	2,409	0.04%
2020/07/23	2	37.48	0	0.00	37.40	2	2,412	0.08%
2020/07/16	1	38.90	0	0.00	38.00	1	2,412	0.04%
2020/07/14	1	38.35	0	0.00	37.65	1	2,279	0.04%
2020/07/13	4	37.20	1	37.60	38.30	3	2,248	0.13%
2020/07/10	0	0.00	3	37.42	37.35	-3	2,257	-0.13%
2020/07/08	1	40.10	0	0.00	40.20	1	2,138	0.05%
2020/07/07	0	0.00	1	40.30	40.10	-1	2,056	-0.05%
2020/07/02	1	38.75	0	0.00	38.95	1	1,972	0.05%
2020/06/29	1	37.60	0	0.00	37.60	1	1,937	0.05%
2020/06/18	2	37.20	0	0.00	37.65	2	1,963	0.10%
2020/06/16	0	0.00	1	37.40	37.50	-1	1,981	-0.05%
2020/06/15	2	37.15	0	0.00	37.00	2	2,042	0.10%
2020/06/12	2	37.00	0	0.00	37.50	2	2,057	0.10%
2020/06/11	1	38.90	2	38.38	38.20	-1	2,092	-0.05%
2020/06/10	1	39.00	1	38.95	38.85	0	2,073	0.00%
2020/06/09	1	38.35	0	0.00	38.55	1	2,053	0.05%
2020/06/08	0	0.00	1	38.85	38.65	-1	2,085	-0.05%
2020/06/05	8	38.15	12	38.42	38.80	-4	2,038	-0.20%
2020/06/03	1	37.25	0	0.00	37.25	1	1,981	0.05%
2020/06/01	0	0.00	1	36.60	36.50	-1	1,950	-0.05%
2020/05/28	1	36.45	0	0.00	36.15	1	1,946	0.05%
2020/05/20	1	36.55	0	0.00	36.40	1	1,974	0.05%
2020/05/11	3	37.22	0	0.00	37.25	3	1,964	0.15%
2020/04/22	6	34.73	6	34.98	35.40	0	1,892	0.00%
2020/04/17	0	0.00	8	36.08	35.10	-8	1,892	-0.42%
2020/04/16	1	34.85	3	35.35	35.25	-2	1,874	-0.11%
2020/04/15	10	35.17	1	35.15	35.20	9	1,867	0.48%
2020/04/14	0	0.00	1	34.15	34.35	-1	1,828	-0.05%
2020/04/09	2	34.05	0	0.00	33.90	2	2,067	0.10%
2020/04/08	2	33.50	0	0.00	33.50	2	2,052	0.10%
2020/04/01	1	30.20	1	30.70	30.35	0	2,111	0.00%
2020/03/25	3	29.87	0	0.00	29.60	3	2,303	0.13%
2020/03/17	1	29.25	0	0.00	28.65	1	2,324	0.04%
2020/03/16	0	0.00	1	29.30	28.50	-1	2,293	-0.04%
2020/03/13	1	29.35	0	0.00	29.25	1	2,295	0.04%
2020/03/12	1	32.60	2	34.25	31.60	-1	2,293	-0.04%
2020/03/09	1	36.00	0	0.00	35.90	1	2,368	0.04%
2020/02/06	3	38.35	0	0.00	38.35	3	2,310	0.13%
2020/02/05	1	38.15	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	1	38.50	38.70	-1	2,318	-0.04%
2020/02/03	0	0.00	1	35.75	37.10	-1	2,340	-0.04%
2020/01/31	1	39.05	0	0.00	38.50	1	2,324	0.04%
2020/01/30	0	0.00	3	38.53	38.50	-3	2,327	-0.13%
2020/01/14	1	43.20	0	0.00	43.40	1	2,302	0.04%
2020/01/09	0	0.00	1	43.45	43.00	-1	2,356	-0.04%
2020/01/08	1	43.30	0	0.00	42.70	1	2,347	0.04%
2020/01/07	4	43.20	1	43.15	43.15	3	2,344	0.13%
2020/01/03	2	45.45	7	43.86	44.30	-5	2,241	-0.22%
2019/12/31	0	0.00	2	43.88	44.05	-2	2,082	-0.10%
2019/12/30	1	44.35	5	44.28	44.65	-4	2,044	-0.20%
2019/12/25	1	43.10	0	0.00	42.90	1	2,025	0.05%
2019/12/24	2	42.48	2	42.88	42.90	0	2,020	0.00%
2019/12/23	0	0.00	2	42.80	42.15	-2	2,006	-0.10%
2019/12/20	1	44.40	3	44.93	43.35	-2	1,974	-0.10%
2019/12/19	0	0.00	2	43.80	43.95	-2	1,810	-0.11%
2019/12/18	0	0.00	5	43.20	43.85	-5	1,777	-0.28%
2019/12/16	3	43.30	0	0.00	43.40	3	1,719	0.17%
2019/12/13	0	0.00	2	42.65	42.50	-2	1,681	-0.12%
2019/12/09	0	0.00	12	41.95	41.70	-12	1,550	-0.77%
2019/12/06	0	0.00	4	41.45	41.65	-4	1,494	-0.27%
2019/12/05	30	40.60	60	40.25	40.25	-30	1,436	-2.09%
2019/12/04	32	40.61	1	40.40	40.40	31	1,471	2.11%
2019/12/03	0	0.00	1	40.20	40.15	-1	1,441	-0.07%
2019/11/29	2	39.73	0	0.00	39.70	2	1,406	0.14%
2019/11/28	0	0.00	3	40.22	39.80	-3	1,418	-0.21%
2019/11/27	2	39.90	0	0.00	39.95	2	1,472	0.14%
2019/11/26	0	0.00	10	39.70	39.85	-10	1,468	-0.68%
2019/11/25	1	39.35	0	0.00	39.25	1	1,444	0.07%
2019/11/21	10	38.65	0	0.00	38.80	10	1,460	0.68%
2019/11/19	6	39.30	0	0.00	39.35	6	1,472	0.41%
2019/11/14	0	0.00	10	38.93	39.15	-10	1,486	-0.67%
2019/11/11	1	38.80	0	0.00	38.60	1	1,525	0.07%
2019/11/06	1	39.60	25	39.59	39.55	-24	1,513	-1.59%
2019/11/04	0	0.00	35	39.99	40.10	-35	1,518	-2.31%
2019/11/01	30	40.05	0	0.00	40.10	30	1,513	1.98%
2019/10/31	31	40.75	0	0.00	40.90	31	1,505	2.06%
2019/10/30	1	39.80	0	0.00	40.15	1	1,471	0.07%
2019/10/25	0	0.00	4	41.70	41.20	-4	1,472	-0.27%
2019/10/24	1	41.50	0	0.00	41.60	1	1,460	0.07%
2019/10/22	0	0.00	10	41.48	41.35	-10	1,441	-0.69%
2019/10/21	10	41.05	0	0.00	41.35	10	1,426	0.70%
2019/10/01	10	39.80	1	40.60	40.90	9	1,644	0.55%
2019/09/23	2	39.80	0	0.00	39.85	2	1,670	0.12%
2019/09/17	10	40.10	10	39.50	39.45	0	1,739	0.00%
2019/09/12	2	39.70	0	0.00	39.55	2	1,802	0.11%
2019/09/09	0	0.00	10	39.90	39.65	-10	1,939	-0.52%
2019/09/06	7	40.89	0	0.00	40.60	7	1,926	0.36%
2019/09/05	0	0.00	4	42.30	42.05	-4	1,903	-0.21%
2019/08/30	17	42.16	18	41.92	41.40	-1	1,962	-0.05%
2019/08/29	0	0.00	1	40.35	40.25	-1	1,913	-0.05%
2019/08/14	1	40.85	0	0.00	40.85	1	1,973	0.05%
2019/07/31	0	0.00	1	41.65	41.75	-1	2,083	-0.05%
2019/07/19	1	41.20	0	0.00	41.00	1	2,238	0.04%
2019/07/18	0	0.00	1	41.75	40.95	-1	2,274	-0.04%
2019/07/17	1	42.10	3	41.95	41.70	-2	2,295	-0.09%
2019/07/09	3	41.97	1	42.15	41.80	2	3,143	0.06%
2019/07/05	1	45.90	0	0.00	46.00	1	3,050	0.03%
2019/07/04	0	0.00	1	46.10	46.05	-1	3,035	-0.03%
2019/07/03	2	45.18	0	0.00	44.95	2	3,051	0.07%
2019/07/01	0	0.00	2	45.10	45.15	-2	3,094	-0.06%
2019/06/28	0	0.00	1	44.45	44.30	-1	3,121	-0.03%
2019/06/26	2	44.08	0	0.00	44.00	2	3,467	0.06%
2019/06/25	0	0.00	3	45.20	44.20	-3	3,672	-0.08%
2019/06/20	2	44.63	1	44.90	44.60	1	3,710	0.03%
2019/06/19	0	0.00	2	44.60	43.90	-2	3,704	-0.05%
2019/06/18	7	44.29	0	0.00	43.90	7	3,689	0.19%
2019/06/17	2	44.20	0	0.00	44.20	2	3,652	0.05%
2019/06/12	2	43.58	2	44.55	43.40	0	3,652	0.00%
2019/05/31	0	0.00	1	43.35	43.35	-1	3,918	-0.03%
2019/05/30	1	42.60	0	0.00	42.90	1	4,058	0.02%
2019/05/28	5	42.65	0	0.00	42.65	5	4,211	0.12%
2019/05/23	1	42.20	0	0.00	41.80	1	4,391	0.02%
2019/05/22	1	43.60	0	0.00	42.80	1	4,480	0.02%
2019/05/20	5	42.50	0	0.00	42.20	5	4,785	0.10%
2019/05/14	0	0.00	1	42.50	44.50	-1	5,093	-0.02%
2019/05/13	0	0.00	6	44.28	44.30	-6	5,210	-0.12%
2019/05/09	0	0.00	2	46.20	46.30	-2	5,301	-0.04%
2019/05/06	5	47.00	0	0.00	46.65	5	5,445	0.09%
2019/05/02	3	48.00	0	0.00	48.05	3	5,454	0.06%
2019/04/30	5	46.70	0	0.00	47.60	5	5,452	0.09%
2019/04/29	6	49.20	0	0.00	47.00	6	5,443	0.11%
2019/04/25	0	0.00	1	50.40	50.40	-1	5,380	-0.02%
2019/04/22	6	50.42	1	51.00	50.40	5	5,390	0.09%
2019/04/19	5	52.90	4	51.78	51.50	1	5,344	0.02%
2019/04/18	18	54.34	8	54.18	51.90	10	5,217	0.19%
2019/04/17	0	0.00	2	52.20	52.10	-2	4,912	-0.04%
2019/04/15	1	51.60	0	0.00	50.80	1	4,788	0.02%
2019/04/12	1	51.00	7	51.40	51.20	-6	4,768	-0.13%
2019/04/11	3	51.10	4	50.98	50.50	-1	4,731	-0.02%
2019/04/10	5	50.70	5	50.36	50.80	0	4,659	0.00%
2019/04/09	0	0.00	3	50.60	50.40	-3	4,635	-0.06%
2019/04/08	2	50.00	0	0.00	49.60	2	4,577	0.04%
2019/04/02	0	0.00	1	49.20	49.20	-1	4,554	-0.02%
2019/04/01	4	50.23	2	50.10	49.55	2	4,514	0.04%
2019/03/29	10	51.89	35	51.07	51.00	-25	4,422	-0.57%
2019/03/28	32	50.87	3	50.17	50.20	29	4,217	0.69%
2019/03/25	0	48.10	0	0.00	47.95	0	4,079	0.00%
2019/03/22	2	48.90	0	0.00	48.85	2	4,131	0.05%
2019/03/13	2	47.30	0	0.00	47.35	2	4,420	0.05%
2019/03/08	0	0.00	1	49.05	48.95	-1	4,900	-0.02%
2019/03/07	1	50.20	0	0.00	48.90	1	5,053	0.02%
2019/03/06	0	0.00	4	49.55	49.40	-4	5,198	-0.08%
2019/03/05	10	50.00	12	49.78	49.40	-2	5,330	-0.04%
2019/02/27	0	0.00	2	48.00	48.60	-2	5,299	-0.04%
2019/02/25	2	49.30	1	49.45	49.65	1	5,363	0.02%
2019/02/21	0	0.00	11	50.42	49.65	-11	5,740	-0.19%
2019/02/20	15	49.64	2	48.70	49.45	13	6,090	0.21%
2019/02/19	5	48.25	2	48.10	48.20	3	6,410	0.05%
2019/02/15	2	47.00	0	0.00	46.30	2	6,500	0.03%
2019/02/14	2	47.08	0	0.00	46.90	2	6,474	0.03%
2019/02/13	4	46.30	6	47.08	47.50	-2	6,440	-0.03%
2019/02/12	2	46.93	16	47.17	46.30	-14	6,335	-0.22%
2019/02/11	0	0.00	18	46.24	46.15	-18	6,297	-0.29%
2019/01/30	25	44.10	0	0.00	43.90	25	6,298	0.40%
2019/01/29	0	0.00	1	43.65	43.90	-1	6,405	-0.02%
2019/01/28	1	43.65	21	43.81	43.85	-20	6,408	-0.31%
2019/01/24	21	42.57	0	0.00	42.25	21	6,838	0.31%
2019/01/21	0	0.00	1	42.35	42.45	-1	7,070	-0.01%
2019/01/17	2	42.45	2	42.93	41.45	0	7,253	0.00%
2019/01/16	1	42.15	1	42.50	42.50	0	7,284	0.00%
2019/01/11	0	0.00	5	41.60	40.85	-5	7,575	-0.07%
2019/01/07	0	0.00	1	39.10	39.00	-1	7,804	-0.01%
2019/01/04	1	37.05	0	0.00	37.70	1	8,013	0.01%
2018/12/27	5	39.95	0	0.00	39.35	5	8,678	0.06%
2018/12/25	0	0.00	2	39.00	39.15	-2	8,747	-0.02%
2018/12/21	10	39.40	1	38.60	40.10	9	8,977	0.10%
2018/12/17	1	43.10	42	42.98	42.35	-41	9,208	-0.45%
2018/12/11	1	41.15	0	0.00	41.20	1	9,419	0.01%
2018/12/10	21	40.71	0	0.00	41.00	21	9,549	0.22%
2018/12/06	0	0.00	2	41.15	41.35	-2	9,661	-0.02%
2018/12/05	20	43.60	0	0.00	43.70	20	9,644	0.21%
2018/12/04	2	46.35	0	0.00	45.30	2	9,765	0.02%
2018/12/03	1	46.60	42	46.46	46.00	-41	9,903	-0.41%
2018/11/30	1	43.45	0	0.00	42.85	1	9,702	0.01%
2018/11/29	42	43.95	6	44.35	42.60	36	9,660	0.37%
2018/11/28	1	43.35	22	42.80	43.35	-21	9,822	-0.21%
2018/11/27	1	41.75	0	0.00	42.70	1	10,097	0.01%
2018/11/23	2	41.28	3	40.75	40.95	-1	10,650	-0.01%
2018/11/22	3	42.60	15	43.38	42.20	-12	11,237	-0.11%
2018/11/21	2	43.40	9	43.36	43.45	-7	11,316	-0.06%
2018/11/20	11	42.89	12	43.10	42.85	-1	11,248	-0.01%
2018/11/19	45	43.12	1	43.35	43.35	44	11,244	0.39%
2018/11/16	20	40.63	15	41.94	42.45	5	10,913	0.05%
2018/11/15	0	0.00	13	38.41	38.60	-13	10,502	-0.12%
2018/11/14	18	37.99	11	37.97	38.15	7	10,558	0.07%
2018/11/12	10	36.50	0	0.00	36.50	10	10,744	0.09%
2018/11/08	2	38.60	0	0.00	37.60	2	11,142	0.02%
2018/11/07	3	38.10	10	37.80	38.20	-7	11,387	-0.06%
2018/11/06	0	0.00	4	36.90	36.55	-4	11,635	-0.03%
2018/11/05	3	38.00	0	0.00	38.30	3	11,813	0.03%
2018/11/02	29	38.99	23	39.63	38.50	6	12,206	0.05%
2018/11/01	21	37.23	21	38.21	38.00	0	12,109	0.00%
2018/10/31	0	0.00	70	35.24	35.60	-70	12,270	-0.57%
2018/10/30	20	33.84	0	0.00	33.80	20	12,463	0.16%
2018/10/26	10	34.90	9	34.77	34.35	1	13,108	0.01%
2018/10/25	46	35.19	1	34.75	34.30	45	13,319	0.34%
2018/10/24	2	37.18	1	37.35	37.20	1	13,823	0.01%
2018/10/23	0	0.00	1	38.40	37.20	-1	14,375	-0.01%
2018/10/22	3	37.23	66	37.30	38.20	-63	14,660	-0.43%
2018/10/19	61	36.42	0	0.00	36.25	61	14,996	0.41%
2018/10/16	0	0.00	2	39.00	38.70	-2	15,752	-0.01%
2018/10/15	2	38.18	6	37.85	38.10	-4	16,077	-0.02%
2018/10/12	13	38.26	26	37.71	38.00	-13	16,424	-0.08%
2018/10/11	21	36.13	1	36.50	35.65	20	16,551	0.12%
2018/10/09	1	39.65	32	39.64	39.60	-31	16,632	-0.19%
2018/10/05	11	41.81	5	42.15	40.55	6	16,636	0.04%
2018/10/04	1	45.65	1	44.50	44.50	0	16,728	0.00%
2018/10/03	20	44.95	0	0.00	44.85	20	16,756	0.12%
2018/10/02	0	0.00	10	46.10	45.45	-10	16,880	-0.06%
2018/09/28	15	44.70	0	0.00	44.70	15	17,123	0.09%
2018/09/27	0	0.00	5	44.76	44.55	-5	17,100	-0.03%
2018/09/25	5	47.68	1	47.20	47.15	4	17,431	0.02%
2018/09/21	0	0.00	10	47.20	47.45	-10	17,599	-0.06%
2018/09/20	11	45.90	1	46.30	46.30	10	17,626	0.06%
2018/09/19	2	47.15	0	0.00	45.90	2	17,739	0.01%
2018/09/18	1	47.00	1	48.05	46.20	0	18,029	0.00%
2018/09/17	1	47.00	1	48.70	47.50	0	18,147	0.00%
2018/09/14	0	0.00	1	47.50	47.20	-1	18,202	-0.01%
2018/09/13	0	0.00	41	47.05	45.30	-41	18,300	-0.22%
2018/09/12	16	46.52	8	46.28	46.20	8	18,486	0.04%
2018/09/11	0	0.00	1	47.50	47.95	-1	18,890	-0.01%
2018/09/10	0	0.00	1	47.35	46.90	-1	19,253	-0.01%
2018/09/07	2	47.68	3	51.10	48.00	-1	19,522	-0.01%
2018/09/06	5	51.40	5	51.76	51.40	0	19,801	0.00%
2018/09/05	1	52.80	26	52.33	51.70	-25	20,055	-0.12%
2018/09/04	86	52.30	5	52.38	52.50	81	20,382	0.40%
2018/09/03	2	54.10	41	54.31	53.20	-39	20,383	-0.19%
2018/08/31	3	59.00	3	59.20	59.10	0	20,235	0.00%
2018/08/30	6	58.95	9	58.88	59.50	-3	20,644	-0.01%
2018/08/29	18	57.68	24	57.38	58.60	-6	20,528	-0.03%
2018/08/27	24	54.09	1	54.20	53.60	23	20,136	0.11%
2018/08/23	0	0.00	2	50.90	50.90	-2	20,315	-0.01%
2018/08/21	0	0.00	1	53.10	53.30	-1	20,954	0.00%
2018/08/20	1	52.20	3	52.60	53.10	-2	21,048	-0.01%
2018/08/16	3	52.20	3	53.20	53.00	0	21,414	0.00%
2018/08/15	2	51.65	15	51.95	50.90	-13	21,712	-0.06%
2018/08/14	0	0.00	1	52.30	53.00	-1	21,833	0.00%
2018/08/13	3	52.83	16	52.40	53.00	-13	21,720	-0.06%
2018/08/10	1	55.40	3	55.57	54.70	-2	21,906	-0.01%
2018/08/09	4	57.23	1	57.60	57.20	3	22,026	0.01%
2018/08/08	11	54.21	11	56.26	54.00	0	21,777	0.00%
2018/08/07	1	56.70	0	0.00	57.00	1	21,945	0.00%
2018/08/06	5	56.10	2	56.90	56.10	3	21,671	0.01%
2018/08/03	5	54.78	5	53.94	55.10	0	21,681	0.00%
2018/08/02	0	0.00	1	52.70	52.60	-1	21,360	0.00%
2018/08/01	6	55.98	1	55.40	56.30	5	21,195	0.02%
2018/07/31	1	54.20	19	55.96	55.00	-18	21,293	-0.08%
2018/07/30	14	58.77	0	0.00	56.90	14	21,006	0.07%
2018/07/27	3	61.00	15	62.32	63.20	-12	20,592	-0.06%
2018/07/26	15	60.21	21	61.42	59.50	-6	20,199	-0.03%
2018/07/24	24	59.60	4	59.55	59.30	20	19,543	0.10%
2018/07/23	1	58.40	2	56.00	58.40	-1	19,192	-0.01%
2018/07/20	9	60.02	4	62.35	57.50	5	18,857	0.03%
2018/07/19	13	62.31	4	62.58	62.50	9	18,399	0.05%
2018/07/18	20	66.04	3	69.10	63.10	17	17,954	0.09%
2018/07/17	5	71.64	0	0.00	70.10	5	17,612	0.03%
2018/07/16	1	76.80	5	74.94	74.00	-4	17,421	-0.02%
2018/07/13	20	80.68	11	79.86	77.40	9	17,352	0.05%
2018/07/12	14	79.61	13	78.45	79.60	1	17,118	0.01%
2018/07/11	1	74.50	0	0.00	74.10	1	16,907	0.01%
2018/07/10	1	75.30	2	73.75	75.40	-1	16,942	-0.01%
2018/07/09	5	76.08	8	75.34	74.70	-3	16,812	-0.02%
2018/07/06	1	69.30	0	0.00	71.20	1	16,621	0.01%
2018/07/05	6	76.43	5	77.54	74.30	1	16,436	0.01%
2018/07/04	6	78.27	2	77.70	78.00	4	16,343	0.02%
2018/07/03	5	80.12	7	83.23	80.30	-2	16,062	-0.01%
2018/07/02	7	82.39	9	82.99	82.00	-2	15,824	-0.01%
2018/06/29	5	81.36	5	81.94	81.00	0	15,564	0.00%
2018/06/28	7	80.51	6	81.58	79.50	1	15,407	0.01%
2018/06/27	4	83.73	5	84.92	81.70	-1	15,197	-0.01%
2018/06/26	3	79.50	3	79.90	83.80	0	14,811	0.00%
2018/06/25	4	80.23	28	83.73	79.00	-24	14,555	-0.16%
2018/06/22	49	83.33	27	84.82	82.00	22	14,376	0.15%
2018/06/21	15	85.33	16	86.09	84.80	-1	14,108	-0.01%
2018/06/20	20	88.45	11.1	90.22	83.90	8.9	13,863	0.06%
2018/06/19	12	91.85	13	89.87	92.50	-1	13,401	-0.01%
2018/06/15	19	88.72	30	89.30	86.20	-11	12,909	-0.09%
2018/06/14	33	86.83	10	86.70	88.40	23	12,439	0.18%
2018/06/13	6	81.72	14	82.06	82.50	-8	11,881	-0.07%
2018/06/12	26	83.60	18	83.09	81.40	8	11,487	0.07%
2018/06/11	11	76.72	15	78.83	81.20	-4	10,989	-0.04%
2018/06/08	10	73.34	8	73.33	73.90	2	10,619	0.02%
2018/06/07	16	72.21	16	73.51	72.10	0	10,315	0.00%
2018/06/06	2	68.45	12	69.27	71.10	-10	9,695	-0.10%
2018/06/05	3	65.00	19	63.63	64.70	-16	9,274	-0.17%
2018/06/04	13	67.88	3	68.47	67.00	10	9,060	0.11%
2018/06/01	2	68.40	14.1	67.74	68.40	-12.1	8,759	-0.14%
2018/05/31	14	67.78	6	68.20	63.50	8	8,530	0.09%
2018/05/30	13	66.30	23	66.05	67.60	-10	8,298	-0.12%
2018/05/29	14	67.79	7	68.80	68.00	7	8,049	0.09%
2018/05/28	4	63.95	3	65.40	66.10	1	7,484	0.01%
2018/05/25	4	58.73	1	58.20	60.10	3	7,226	0.04%
2018/05/24	5	53.94	4	55.55	54.70	1	6,818	0.01%
2018/05/23	80	52.45	176	51.81	53.60	-96	6,462	-1.49%	大賣/
2018/05/22	137	50.08	39	51.02	50.00	98	5,898	1.66%	大買/
2018/05/21	6	46.95	5	48.31	48.60	1	5,531	0.02%
2018/05/18	5	49.17	1	51.50	47.30	4	5,303	0.08%
2018/05/17	19	48.43	21	47.86	48.70	-2	4,741	-0.04%
2018/05/16	7	48.19	36	47.34	47.00	-29	4,302	-0.67%
2018/05/15	36	47.73	52	47.63	48.40	-16	4,095	-0.39%
2018/05/14	5	44.60	0	0.00	45.00	5	3,717	0.13%
2018/05/11	12	40.33	55	39.84	40.95	-43	3,612	-1.19%
2018/05/09	0	0.00	19	37.71	37.80	-19	3,153	-0.60%
2018/05/08	22	37.03	27	37.07	37.10	-5	2,984	-0.17%
2018/05/07	35	35.19	15.9	36.70	36.70	19.1	2,594	0.74%
2018/05/04	24	34.08	0	0.00	33.40	24	2,251	1.07%
2018/05/03	0	0.00	42	32.80	32.35	-42	2,047	-2.05%
2018/05/02	0	0.00	6	31.90	31.60	-6	2,001	-0.30%
2018/04/30	6	31.83	0	0.00	31.25	6	1,998	0.30%
2018/04/27	14	29.65	0	0.00	31.05	14	1,933	0.72%
2018/04/24	28	31.60	0	0.00	31.20	28	2,061	1.36%
2018/04/20	0	0.00	8	31.85	31.90	-8	2,552	-0.31%
2018/04/18	5	32.30	3	32.45	32.45	2	2,504	0.08%
2018/04/17	3.6	33.74	7	33.80	31.80	-3.4	2,501	-0.13%
2018/04/16	3	33.35	22	33.31	33.30	-19	2,483	-0.76%
2018/03/30	0	0.00	1	31.15	30.80	-1	2,747	-0.04%
2018/03/26	2	30.55	0	0.00	30.60	2	2,782	0.07%
2018/03/23	15	30.45	0	0.00	30.45	15	2,788	0.54%
2018/03/22	20	32.05	0	0.00	32.05	20	2,764	0.72%
2018/03/19	0.1	32.00	0	0.00	32.00	0.1	2,702	0.00%
2018/03/15	0.2	31.45	0	0.00	31.45	0.2	2,674	0.01%
2018/03/13	0	0.00	10	30.85	31.05	-10	2,706	-0.37%
2018/03/05	0	0.00	4	32.35	32.00	-4	3,547	-0.11%
2018/02/22	1	28.75	0	0.00	29.35	1	3,596	0.03%
2018/02/07	1	29.00	0	0.00	28.80	1	3,709	0.03%
2018/02/01	2	30.50	0	0.00	30.45	2	4,126	0.05%
2018/01/31	1	30.30	0	0.00	30.55	1	4,292	0.02%
2018/01/29	0	0.00	2	30.90	30.85	-2	4,307	-0.05%
2018/01/26	1	30.85	1	30.75	30.90	0	4,342	0.00%
2018/01/17	3	34.35	2	32.20	32.15	1	4,078	0.02%
2018/01/16	20	33.67	27	33.45	34.80	-7	3,831	-0.18%
2018/01/15	20	31.77	0	0.00	31.65	20	3,533	0.57%
2018/01/11	0	0.00	9	31.95	32.00	-9	3,509	-0.26%
2018/01/10	19	32.11	0	0.00	31.30	19	3,474	0.55%
2018/01/09	1	32.00	1	31.80	31.90	0	3,420	0.00%
2018/01/04	0	0.00	11	31.63	30.80	-11	3,251	-0.34%
2018/01/03	0	0.00	4	31.05	31.35	-4	3,194	-0.13%