達方 (8163)-永豐金-桃盛券商分點個股進出

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
67.9
漲跌
▲1.1
漲幅
+1.65%
成交量
2,256張
產業
上市電腦週邊類股
479人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達方 (8163)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/15	0	0.00	2	67.85	66.80	-2	2,766	-0.07%
2024/05/14	2	68.30	1	68.40	68.40	1	2,750	0.04%
2024/05/13	1	67.10	1	68.10	67.90	0	2,733	0.00%
2024/05/10	2	67.20	2	67.90	67.40	0	2,717	0.00%
2024/05/09	0	0.00	25	68.70	67.90	-25	2,676	-0.93%
2024/05/08	3	70.23	7	69.54	70.80	-4	2,634	-0.15%
2024/05/07	16	70.84	14	71.68	71.80	2	2,569	0.08%
2024/05/06	1	68.10	1	69.10	67.80	0	2,411	0.00%
2024/05/03	7	68.71	6	67.15	67.70	1	2,353	0.04%
2024/05/02	1	64.00	1	64.10	63.80	0	2,237	0.00%
2024/04/29	0	0.00	2	62.60	62.70	-2	2,222	-0.09%
2024/04/23	1	61.00	0	0.00	61.30	1	2,215	0.05%
2024/04/17	11	60.50	0	0.00	60.60	11	2,197	0.50%
2024/04/16	1	60.60	0	0.00	60.10	1	2,196	0.05%
2024/04/15	10	61.40	0	0.00	61.50	10	2,183	0.46%
2024/04/11	10	61.60	0	0.00	61.50	10	2,301	0.43%
2024/04/09	1	63.00	0	0.00	62.10	1	2,312	0.04%
2024/04/03	0	0.00	1	64.10	63.60	-1	2,345	-0.04%
2024/03/27	0	0.00	1	62.60	63.00	-1	2,317	-0.04%
2024/03/26	11	62.60	1	62.80	61.90	10	2,323	0.43%
2024/03/25	20	62.78	0	0.00	62.80	20	2,309	0.87%
2024/03/22	1	64.70	1	65.00	64.30	0	2,308	0.00%
2024/03/21	10	62.90	11	63.10	64.10	-1	2,289	-0.04%
2024/03/20	2	62.55	7	63.20	62.40	-5	2,288	-0.22%
2024/03/19	9	61.78	1	61.60	61.90	8	2,245	0.36%
2024/03/15	5	60.00	0	0.00	60.00	5	2,241	0.22%
2024/03/12	0	0.00	2	60.05	60.50	-2	2,229	-0.09%
2024/03/11	1	59.50	1	59.70	59.60	0	2,243	0.00%
2024/03/08	16	61.98	16	60.99	60.00	0	2,235	0.00%
2024/03/07	0	0.00	5	60.90	61.00	-5	2,216	-0.23%
2024/03/06	34	61.24	31	62.02	61.70	3	2,159	0.14%
2024/03/05	12	60.84	8	59.66	61.40	4	1,963	0.20%
2024/03/04	1	55.30	0	0.00	55.90	1	1,648	0.06%
2024/03/01	0	0.00	6	54.18	54.40	-6	1,616	-0.37%
2024/02/29	0	0.00	4	53.60	53.20	-4	1,593	-0.25%
2024/02/27	0	0.00	4	53.75	53.40	-4	1,576	-0.25%
2024/02/22	0	0.00	2	52.70	52.80	-2	1,661	-0.12%
2024/02/20	1	52.30	0	0.00	52.50	1	1,739	0.06%
2024/02/16	1	52.00	2	51.75	52.10	-1	1,775	-0.06%
2024/02/05	1	50.20	0	0.00	50.60	1	1,824	0.05%
2024/02/02	1	50.80	0	0.00	50.70	1	1,867	0.05%
2024/01/31	2	51.00	0	0.00	50.90	2	1,987	0.10%
2024/01/30	2	51.15	0	0.00	51.00	2	2,045	0.10%
2024/01/26	0	0.00	1	52.10	51.70	-1	2,509	-0.04%
2024/01/25	1	52.20	0	0.00	51.50	1	2,513	0.04%
2024/01/24	0	0.00	1	53.20	52.50	-1	2,513	-0.04%
2024/01/23	1	52.50	0	0.00	52.40	1	2,498	0.04%
2024/01/22	1	52.50	0	0.00	52.50	1	2,489	0.04%
2024/01/19	2	51.80	1	52.10	51.90	1	2,481	0.04%
2024/01/18	3	51.23	3	51.30	51.30	0	2,479	0.00%
2024/01/12	0	0.00	6	51.53	51.60	-6	2,440	-0.25%
2024/01/10	0	0.00	4	51.90	51.90	-4	2,433	-0.16%
2024/01/09	3	52.20	1	52.30	52.10	2	2,421	0.08%
2024/01/08	13	53.54	1	53.60	52.60	12	2,408	0.50%
2024/01/05	1	55.50	2	55.40	54.90	-1	2,360	-0.04%
2024/01/04	1	53.60	0	0.00	53.50	1	2,267	0.04%
2024/01/02	2	55.50	3	55.07	55.60	-1	2,210	-0.05%
2023/12/29	0	0.00	2	54.25	54.20	-2	2,162	-0.09%
2023/12/28	2	53.10	0	0.00	53.10	2	2,121	0.09%
2023/12/26	0	0.00	1	52.50	52.20	-1	2,092	-0.05%
2023/12/25	4	51.90	1	51.90	51.80	3	2,082	0.14%
2023/12/21	3	52.67	0.2	52.80	52.60	2.8	2,052	0.14%
2023/12/20	0	0.00	23	53.70	53.70	-23	2,025	-1.14%
2023/12/19	2	53.10	2	52.80	53.00	0	2,003	0.00%
2023/12/15	1	55.80	1	56.60	56.10	0	1,931	0.00%
2023/12/13	4	56.00	1	55.60	55.80	3	1,859	0.16%
2023/12/12	1	55.70	0	0.00	55.30	1	1,830	0.05%
2023/12/11	1	54.40	1	54.60	54.90	0	1,814	0.00%
2023/12/07	0	0.00	12	54.91	54.50	-12	1,785	-0.67%
2023/12/06	2	55.70	0	0.00	55.40	2	1,757	0.11%
2023/12/05	0	0.00	2	54.20	54.80	-2	1,714	-0.12%
2023/12/04	1	55.00	0	0.00	55.00	1	1,687	0.06%
2023/12/01	12	53.43	1	53.50	53.50	11	1,625	0.68%
2023/11/30	1	53.00	1	53.30	52.70	0	1,593	0.00%
2023/11/29	0	0.00	1	52.10	52.30	-1	1,534	-0.07%
2023/11/28	0	0.00	1	52.10	52.10	-1	1,527	-0.07%
2023/11/22	1	52.60	0	0.00	52.60	1	1,452	0.07%
2023/11/20	1	51.00	0.4	50.80	51.20	0.6	1,361	0.04%
2023/11/17	1	51.40	0	0.00	51.60	1	1,329	0.08%
2023/11/16	0	0.00	1	50.90	50.90	-1	1,267	-0.08%
2023/11/14	1	50.40	0.2	51.20	50.20	0.8	1,211	0.07%
2023/11/13	22	50.99	1	51.90	51.00	21	1,175	1.79%
2023/11/10	1.1	51.39	1	51.20	51.40	0.1	1,116	0.01%
2023/11/09	1	50.90	3	50.63	50.90	-2	1,063	-0.19%
2023/11/08	0	0.00	2	49.85	50.00	-2	974	-0.21%
2023/11/07	4	49.69	9	49.22	49.85	-5	936	-0.53%
2023/11/06	3.3	49.60	5	49.81	49.70	-1.7	881	-0.19%
2023/11/03	8	48.46	19	48.68	48.85	-11	661	-1.66%
2023/10/25	0	0.00	1	43.05	43.40	-1	452	-0.22%
2023/10/20	1	42.05	0	0.00	42.65	1	477	0.21%
2023/10/19	1	42.85	0	0.00	42.60	1	483	0.21%
2023/10/16	1	43.70	0	0.00	43.80	1	486	0.21%
2023/09/20	0	0.00	1	43.65	43.45	-1	739	-0.14%
2023/09/18	0	0.00	1	44.00	44.00	-1	755	-0.13%
2023/09/07	1	43.35	0	0.00	43.65	1	794	0.13%
2023/08/31	0	0.00	1	43.00	43.60	-1	807	-0.12%
2023/08/23	1	42.35	0	0.00	42.35	1	854	0.12%
2023/08/17	1	41.90	0	0.00	42.00	1	895	0.11%
2023/08/15	0	0.00	1	42.20	42.30	-1	920	-0.11%
2023/08/14	1	41.30	0	0.00	41.75	1	931	0.11%
2023/07/26	1	44.50	0	0.00	44.45	1	891	0.11%
2023/07/19	4	44.64	0	0.00	44.35	4	878	0.46%
2023/07/18	0	0.00	1	46.15	45.50	-1	881	-0.11%
2023/07/14	0	0.00	2	45.55	45.55	-2	876	-0.23%
2023/07/12	0	0.00	10	44.65	45.15	-10	858	-1.16%
2023/07/10	1	46.00	0	0.00	46.00	1	821	0.12%
2023/06/05	0	0.00	8	47.30	47.20	-8	965	-0.83%
2023/06/01	0	0.00	6	47.00	47.10	-6	959	-0.63%
2023/05/30	0	0.00	7	46.82	46.90	-7	954	-0.73%
2023/05/29	8	47.05	1	47.10	47.10	7	950	0.74%
2023/05/26	0.2	46.20	0	0.00	46.35	0.2	938	0.02%
2023/05/19	0	0.00	16	45.62	45.55	-16	883	-1.81%
2023/05/17	0	0.00	2.3	45.39	45.40	-2.3	864	-0.26%
2023/05/16	0	0.00	1.1	45.06	45.10	-1.1	855	-0.13%
2023/05/15	0	0.00	1	44.70	44.75	-1	847	-0.12%
2023/05/08	0	0.00	0.1	44.50	44.50	-0.1	922	-0.01%
2023/05/03	0	0.00	1	44.40	44.45	-1	928	-0.11%
2023/04/25	0.3	43.00	0	0.00	42.70	0.3	930	0.03%
2023/04/20	0	0.00	2	44.55	44.35	-2	916	-0.22%
2023/04/19	0	0.00	1	44.80	44.60	-1	911	-0.11%
2023/04/17	0	0.00	1	44.60	44.55	-1	896	-0.11%
2023/04/13	0.5	45.05	0	0.00	44.55	0.5	879	0.06%
2023/04/12	1	45.20	0	0.00	45.30	1	865	0.12%
2023/04/10	0	44.10	0	0.00	44.90	0	825	0.00%
2023/04/06	0	44.30	0	0.00	44.50	0	777	0.00%
2023/03/31	0	44.10	1	44.10	44.10	-1	763	-0.13%
2023/03/29	0	43.80	0	0.00	43.75	0	760	0.00%
2023/03/24	1	44.10	4	44.23	44.10	-3	762	-0.39%
2023/03/23	0	0.00	10	44.20	44.20	-10	757	-1.32%
2023/03/20	0	0.00	1	43.35	43.35	-1	741	-0.13%
2023/03/10	0	0.00	2	43.80	43.85	-2	726	-0.28%
2023/03/09	0	44.70	0	0.00	44.50	0	713	0.00%
2023/03/08	7.4	45.61	13	44.54	44.70	-5.6	671	-0.84%
2023/02/23	2	41.00	1	41.15	41.00	1	542	0.18%
2023/02/10	0	0.00	35	41.18	41.00	-35	547	-6.39%
2023/02/06	10	40.50	0	0.00	40.10	10	466	2.14%
2023/02/03	1	40.20	0	0.00	40.45	1	457	0.22%
2023/02/02	0	0.00	3	39.95	40.15	-3	447	-0.67%
2023/01/30	0	0.00	2	39.40	39.30	-2	431	-0.46%
2023/01/16	0	0.00	1	38.70	38.65	-1	423	-0.24%
2023/01/13	1	38.80	0	0.00	38.50	1	423	0.24%
2023/01/12	10	38.80	0	0.00	38.70	10	434	2.30%
2023/01/09	5	38.45	0	0.00	38.50	5	433	1.15%
2023/01/04	2	38.00	0	0.00	38.00	2	459	0.43%
2022/12/28	2	37.70	0	0.00	37.65	2	479	0.42%
2022/12/27	1	38.00	0	0.00	38.00	1	478	0.21%
2022/12/15	10	38.75	0	0.00	38.80	10	472	2.12%
2022/11/23	0	0.00	3	39.05	38.90	-3	430	-0.70%
2022/11/16	2	38.95	0	0.00	38.95	2	439	0.46%
2022/10/19	1	38.30	0	0.00	38.25	1	519	0.19%
2022/09/28	0	0.00	1	39.10	38.50	-1	595	-0.17%
2022/09/15	1	43.20	0	0.00	42.75	1	683	0.15%
2022/08/23	0	0.00	1	41.55	41.50	-1	710	-0.14%
2022/08/19	1	41.85	2	41.80	41.80	-1	706	-0.14%
2022/08/12	1	41.45	0	0.00	41.45	1	721	0.14%
2022/08/10	4	41.14	2	41.48	41.40	2	723	0.28%
2022/07/29	0	0.00	18	40.00	40.05	-18	806	-2.23%
2022/07/28	1	39.55	0	0.00	39.75	1	835	0.12%
2022/07/08	1	37.00	0	0.00	37.40	1	1,132	0.09%
2022/07/07	2	36.60	0	0.00	36.60	2	1,128	0.18%
2022/07/06	7	38.94	0	0.00	38.60	7	1,109	0.63%
2022/07/01	1	39.50	0	0.00	38.80	1	1,108	0.09%
2022/06/30	6	40.75	0	0.00	40.45	6	1,095	0.55%
2022/06/29	5	41.50	0	0.00	41.65	5	1,087	0.46%
2022/06/24	1	41.90	0	0.00	42.00	1	1,170	0.09%
2022/06/20	2	41.00	0	0.00	40.80	2	1,221	0.16%
2022/06/13	1	42.65	0	0.00	42.65	1	1,365	0.07%
2022/06/06	3	43.93	0	0.00	43.90	3	1,667	0.18%
2022/06/02	0	0.00	3	43.85	43.95	-3	1,691	-0.18%
2022/06/01	1	43.95	0	0.00	43.95	1	1,713	0.06%
2022/05/27	2	43.33	0	0.00	43.35	2	1,775	0.11%
2022/05/12	2	41.50	2	41.90	41.20	0	1,785	0.00%
2022/05/11	2	42.83	0	0.00	42.50	2	1,782	0.11%
2022/05/09	0	0.00	9	43.30	43.00	-9	1,758	-0.51%
2022/05/05	1	45.80	0	0.00	45.75	1	1,706	0.06%
2022/05/04	5	45.80	0	0.00	45.80	5	1,685	0.30%
2022/04/29	0.2	47.60	0	0.00	47.40	0.2	1,646	0.01%
2022/04/27	1	47.00	0	0.00	46.95	1	1,650	0.06%
2022/04/22	0	0.00	11	50.00	49.95	-11	1,607	-0.68%
2022/04/21	0	0.00	2	50.40	50.40	-2	1,612	-0.12%
2022/04/20	0	0.00	2	50.20	50.40	-2	1,577	-0.13%
2022/04/19	0	0.00	1	49.50	49.65	-1	1,530	-0.07%
2022/04/15	2	48.85	0	0.00	48.80	2	1,523	0.13%
2022/04/11	3	48.05	0	0.00	47.80	3	1,626	0.18%
2022/04/06	1	49.45	1	49.40	49.15	0	1,868	0.00%
2022/03/28	0	49.30	0	0.00	49.10	0	1,958	0.00%
2022/03/25	0	49.65	0	0.00	49.25	0	1,967	0.00%
2022/03/23	0	0.00	5	49.60	49.15	-5	2,025	-0.25%
2022/03/22	0	0.00	20	49.50	49.50	-20	2,110	-0.95%
2022/03/17	1	50.00	0	0.00	49.35	1	2,134	0.05%
2022/03/16	2	49.20	1	49.55	49.50	1	2,147	0.05%
2022/03/15	0	0.00	6	49.00	49.00	-6	2,170	-0.28%
2022/03/14	1	49.30	2	49.60	49.35	-1	2,218	-0.05%
2022/03/11	1	48.60	1	48.50	48.40	0	2,244	0.00%
2022/03/09	7	48.61	8	48.42	48.30	-1	2,435	-0.04%
2022/03/08	1	45.05	1	45.35	44.70	0	2,688	0.00%
2022/03/04	1	46.80	3	48.30	47.60	-2	2,750	-0.07%
2022/02/24	1	45.50	0	0.00	45.50	1	3,275	0.03%
2022/02/16	0	0.00	5	47.00	46.80	-5	3,403	-0.15%
2022/02/14	0	0.00	1	46.30	46.35	-1	3,413	-0.03%
2022/02/11	1	47.30	0	0.00	47.50	1	3,426	0.03%
2022/01/26	1	44.65	0	0.00	44.80	1	3,474	0.03%
2022/01/24	2	45.43	0	0.00	45.70	2	3,491	0.06%
2022/01/21	1	46.00	1.2	46.57	45.90	-0.2	3,479	-0.01%
2022/01/20	0	47.10	0	0.00	47.20	0	3,467	0.00%
2022/01/18	1	47.05	0	0.00	46.90	1	3,458	0.03%
2022/01/14	2	46.40	0	0.00	46.35	2	3,450	0.06%
2022/01/13	8	46.90	0	0.00	46.95	8	3,435	0.23%
2022/01/12	1	47.10	0	0.00	46.80	1	3,438	0.03%
2022/01/07	1	47.20	12	47.36	47.30	-11	3,382	-0.33%
2022/01/06	3	48.38	0	0.00	48.15	3	3,342	0.09%
2022/01/04	12	49.63	8	49.67	49.35	4	3,280	0.12%
2022/01/03	1	49.65	3	49.72	49.50	-2	3,252	-0.06%
2021/12/30	2	51.00	0	0.00	50.70	2	3,209	0.06%
2021/12/29	2	50.58	6	51.05	51.00	-4	3,153	-0.13%
2021/12/24	6	49.40	11	49.33	49.35	-5	2,929	-0.17%
2021/12/23	1	48.60	16	48.50	48.60	-15	2,836	-0.53%
2021/12/21	0	0.00	10	48.25	48.50	-10	2,823	-0.35%
2021/12/20	12	48.69	4	48.71	48.50	8	2,804	0.29%
2021/12/17	4	48.86	2	48.55	48.80	2	2,782	0.07%
2021/12/16	3	49.70	8.3	49.39	49.85	-5.3	2,709	-0.19%
2021/12/15	8	48.38	0	0.00	48.20	8	2,603	0.31%
2021/12/14	3	49.28	2	48.83	48.55	1	2,577	0.04%
2021/12/13	6	49.11	8	49.01	48.85	-2	2,526	-0.08%
2021/12/10	3	48.98	4	48.69	49.15	-1	2,501	-0.04%
2021/12/09	5	48.20	0	0.00	48.30	5	2,450	0.20%
2021/12/08	16	49.24	2	49.35	49.00	14	2,383	0.59%
2021/12/06	10	49.51	4	49.20	49.20	6	2,207	0.27%
2021/12/03	43	49.60	11	49.23	49.60	32	2,123	1.51%
2021/12/02	13	49.03	21	49.00	48.65	-8	1,971	-0.41%
2021/12/01	1	47.05	0	0.00	47.15	1	1,611	0.06%
2021/11/30	7	46.72	1	46.80	46.50	6	1,580	0.38%
2021/11/29	0	0.00	0.3	45.60	45.80	-0.3	1,559	-0.02%
2021/11/26	5	46.45	0	0.00	46.15	5	1,518	0.33%
2021/11/24	1	45.65	0	0.00	46.00	1	1,473	0.07%
2021/11/23	1	47.15	4	46.46	47.05	-3	1,332	-0.23%
2021/11/22	1	44.80	7	44.21	45.45	-6	1,066	-0.56%
2021/11/19	1	42.85	0	0.00	42.90	1	1,024	0.10%
2021/11/18	0	0.00	1	43.30	43.25	-1	1,022	-0.10%
2021/11/16	1	42.70	0	0.00	42.55	1	1,058	0.09%
2021/11/15	1	42.85	6	43.05	42.80	-5	1,077	-0.46%
2021/11/11	0	0.00	28	43.31	43.05	-28	1,115	-2.51%
2021/11/10	0	0.00	1	43.80	43.80	-1	1,119	-0.09%
2021/11/09	0	0.00	30	43.40	43.40	-30	1,114	-2.69%
2021/11/04	2	43.70	0	0.00	43.45	2	1,162	0.17%
2021/11/03	0	0.00	19	42.83	43.50	-19	1,206	-1.58%
2021/10/29	1	41.70	0	0.00	41.75	1	1,170	0.09%
2021/10/22	1	41.15	0	0.00	40.90	1	1,260	0.08%
2021/10/21	2	41.25	0	0.00	42.00	2	1,280	0.16%
2021/10/20	1	41.25	0	0.00	41.15	1	1,296	0.08%
2021/10/19	0	0.00	1	40.50	40.60	-1	1,309	-0.08%
2021/10/14	1	39.20	0	0.00	39.60	1	1,441	0.07%
2021/10/13	4	39.65	0	0.00	39.50	4	1,558	0.26%
2021/10/08	0.1	40.40	0	0.00	40.25	0.1	1,643	0.00%
2021/10/07	0	0.00	5	40.30	40.20	-5	1,668	-0.30%
2021/10/05	0	0.00	4	39.63	40.15	-4	1,733	-0.23%
2021/10/04	2	39.30	0	0.00	39.20	2	1,746	0.11%
2021/10/01	1	40.35	1	40.75	40.35	0	1,751	0.00%
2021/09/27	1	42.95	0	0.00	42.95	1	1,812	0.06%
2021/09/23	0	0.00	1	42.00	42.10	-1	1,866	-0.05%
2021/09/22	0	0.00	1	41.85	41.80	-1	1,911	-0.05%
2021/09/15	1	42.75	0	0.00	42.55	1	2,016	0.05%
2021/09/08	3	43.23	0	0.00	42.80	3	2,069	0.14%
2021/09/07	0	0.00	1	44.10	44.10	-1	2,073	-0.05%
2021/09/02	0	0.00	2	44.85	44.75	-2	2,191	-0.09%
2021/09/01	0	0.00	1	44.10	44.60	-1	2,163	-0.05%
2021/08/31	0	0.00	1	44.10	44.35	-1	2,153	-0.05%
2021/08/30	0	0.00	1	43.90	43.90	-1	2,128	-0.05%
2021/08/27	1	42.70	0	0.00	42.65	1	2,091	0.05%
2021/08/26	0	0.00	1	42.50	42.60	-1	2,102	-0.05%
2021/08/25	4	42.78	0	0.00	42.60	4	2,121	0.19%
2021/08/13	1	45.00	0	0.00	44.90	1	2,080	0.05%
2021/08/11	1	45.75	5	46.40	45.80	-4	2,099	-0.19%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/08/09	5	47.60	6	47.82	47.95	-1	2,127	-0.05%
2021/07/30	1	47.30	0	0.00	47.00	1	2,500	0.04%
2021/07/27	1	47.70	0	0.00	46.90	1	2,579	0.04%
2021/07/22	7	47.59	0	0.00	47.30	7	2,730	0.26%
2021/07/21	0.2	46.80	0	0.00	46.95	0.2	2,826	0.01%
2021/07/20	0.2	47.40	0	0.00	46.95	0.2	2,865	0.01%
2021/07/19	1	48.05	1	47.70	48.10	0	2,857	0.00%
2021/07/13	8	46.98	0	0.00	46.10	8	2,951	0.27%
2021/07/08	2	46.20	0	0.00	46.20	2	2,960	0.07%
2021/06/28	2	45.75	4	45.89	45.90	-2	3,144	-0.06%
2021/06/22	1	43.00	0	0.00	42.90	1	3,132	0.03%
2021/06/16	1	43.50	0	0.00	43.35	1	3,179	0.03%
2021/06/11	3	43.95	18	44.00	44.50	-15	3,218	-0.47%
2021/06/10	15	43.29	0	0.00	44.45	15	3,320	0.45%
2021/06/07	0	0.00	17	42.20	42.10	-17	3,453	-0.49%
2021/06/03	10	42.50	18	42.63	42.80	-8	3,562	-0.22%
2021/06/02	8	43.05	0	0.00	42.55	8	3,572	0.22%
2021/06/01	10	43.15	0	0.00	43.25	10	3,571	0.28%
2021/05/31	11	42.88	0	0.00	42.65	11	3,606	0.30%
2021/05/28	7	42.86	0	0.00	42.75	7	3,607	0.19%
2021/05/27	1	41.45	0	0.00	42.70	1	3,626	0.03%
2021/05/26	10	42.20	0	0.00	42.25	10	3,627	0.28%
2021/05/20	0	0.00	4	40.63	40.70	-4	3,804	-0.11%
2021/05/17	10	38.75	10	39.00	38.40	0	3,824	0.00%
2021/05/14	2	42.70	0.3	41.60	41.40	1.7	3,785	0.04%
2021/05/12	11	45.50	10	44.40	43.05	1	3,675	0.03%
2021/05/11	21	47.43	12	46.78	46.65	9	3,625	0.25%
2021/05/10	10	49.05	0	0.00	49.05	10	3,578	0.28%
2021/05/04	9	47.00	9	47.30	47.00	0	3,393	0.00%
2021/05/03	10	49.60	10	50.00	49.40	0	3,329	0.00%
2021/04/29	19	51.37	9.9	52.09	51.20	9.1	3,286	0.28%
2021/04/28	13	51.68	2	51.75	52.40	11	3,255	0.34%
2021/04/27	0	0.00	11	51.12	52.10	-11	3,221	-0.34%
2021/04/26	37	51.00	19	51.45	51.20	18	3,112	0.58%
2021/04/22	4	49.80	0	0.00	49.00	4	3,058	0.13%
2021/04/21	1	50.90	0	0.00	51.00	1	3,010	0.03%
2021/04/20	0	0.00	3	49.95	50.50	-3	2,962	-0.10%
2021/04/19	1	49.05	0	0.00	49.15	1	2,948	0.03%
2021/04/13	1	49.70	10	49.21	48.00	-9	2,958	-0.30%
2021/04/12	5	48.91	3	48.67	48.70	2	2,932	0.07%
2021/04/09	0	0.00	10	48.05	48.00	-10	2,896	-0.35%
2021/04/08	8	48.66	2	48.25	49.20	6	2,818	0.21%
2021/04/06	10	47.40	0	0.00	47.40	10	2,722	0.37%
2021/04/01	10	47.30	0	0.00	47.40	10	2,711	0.37%
2021/03/30	10.1	47.25	0	0.00	47.65	10.1	2,710	0.37%
2021/03/29	0	0.00	1	47.70	47.55	-1	2,695	-0.04%
2021/03/26	0	0.00	0.3	46.40	46.40	-0.3	2,670	-0.01%
2021/03/22	0	0.00	40	46.90	47.00	-40	2,676	-1.49%
2021/03/19	0	0.00	40	46.90	47.05	-40	2,686	-1.49%
2021/03/16	0	0.00	1	48.20	47.55	-1	2,723	-0.04%
2021/03/12	1	46.05	0	0.00	46.05	1	2,647	0.04%
2021/03/11	18	46.73	8	46.49	46.65	10	2,776	0.36%
2021/03/10	5	47.40	0	0.00	47.40	5	2,775	0.18%
2021/03/05	0	0.00	1	45.00	45.05	-1	2,746	-0.04%
2021/03/04	5	45.75	1	46.20	45.35	4	2,773	0.14%
2021/03/03	0	0.00	1	44.95	45.70	-1	2,737	-0.04%
2021/03/02	8	45.24	2	45.10	45.30	6	2,723	0.22%
2021/02/26	2	45.05	1	45.10	45.25	1	2,714	0.04%
2021/02/25	2	45.00	1	45.20	45.05	1	2,762	0.04%
2021/02/24	0	0.00	1	44.55	44.55	-1	2,748	-0.04%
2021/02/23	10	45.15	6	44.71	44.90	4	2,747	0.15%
2021/02/04	0	0.00	10	41.53	41.65	-10	2,757	-0.36%
2021/02/03	10	41.00	0	0.00	41.00	10	2,785	0.36%
2021/02/02	5	42.20	5	41.30	41.00	0	2,880	0.00%
2021/01/27	0	0.00	1	42.10	41.85	-1	3,066	-0.03%
2021/01/26	1	41.50	0	0.00	41.65	1	3,121	0.03%
2021/01/25	1	41.50	0	0.00	42.00	1	3,093	0.03%
2021/01/22	22	41.05	24	40.93	41.35	-2	3,087	-0.06%
2021/01/21	0	0.00	1	41.30	41.15	-1	3,093	-0.03%
2021/01/20	61	41.35	72	41.60	41.05	-11	3,085	-0.36%
2021/01/19	30	43.05	27	43.07	43.05	3	3,055	0.10%
2021/01/18	11	43.16	25	43.10	43.05	-14	3,073	-0.46%
2021/01/15	0	0.00	8	45.10	44.10	-8	3,052	-0.26%
2021/01/14	10	45.07	14	44.93	44.95	-4	3,040	-0.13%
2021/01/13	8	44.40	8	44.75	44.50	0	2,993	0.00%
2021/01/12	32	44.79	33	44.65	44.25	-1	2,974	-0.03%
2021/01/11	15	44.33	0	0.00	44.80	15	2,933	0.51%
2021/01/08	7	43.80	0	0.00	43.75	7	2,910	0.24%
2021/01/07	0	0.00	6	44.27	44.05	-6	2,898	-0.21%
2021/01/06	9	43.77	0	0.00	43.55	9	2,879	0.31%
2021/01/05	10	43.93	3	43.95	44.55	7	2,817	0.25%
2020/12/31	3	43.20	0	0.00	43.35	3	2,778	0.11%
2020/12/30	0	0.00	2	42.98	43.20	-2	2,770	-0.07%
2020/12/29	0	43.00	0	0.00	42.85	0	2,763	0.00%
2020/12/24	3	43.35	10	43.70	43.15	-7	2,735	-0.26%
2020/12/23	10	42.35	2	42.15	42.55	8	2,714	0.29%
2020/12/22	10	42.15	9	42.10	42.10	1	2,736	0.04%
2020/12/16	10	43.55	18	43.54	43.35	-8	2,738	-0.29%
2020/12/15	0	0.00	1	43.70	43.15	-1	2,734	-0.04%
2020/12/11	1	44.00	0	0.00	43.75	1	2,696	0.04%
2020/12/10	18	45.06	3	44.95	44.70	15	2,658	0.56%
2020/12/09	1	46.00	0	0.00	46.00	1	2,599	0.04%
2020/12/08	20	45.85	5	46.60	45.75	15	2,577	0.58%
2020/12/07	3	47.22	4	46.38	46.70	-1	2,543	-0.04%
2020/12/04	2	44.60	1	44.70	45.40	1	2,382	0.04%
2020/12/02	0	0.00	19	43.84	43.60	-19	2,418	-0.79%
2020/12/01	0	0.00	2	43.45	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	10	43.15	43.35	-10	2,690	-0.37%
2020/11/27	10	42.65	0	0.00	42.50	10	2,664	0.38%
2020/11/26	5	42.45	0	0.00	42.40	5	2,714	0.18%
2020/11/25	1	43.40	0	0.00	42.55	1	2,843	0.04%
2020/11/23	10	42.55	10	42.50	42.90	0	2,741	0.00%
2020/11/20	5	42.40	24	42.44	42.50	-19	2,711	-0.70%
2020/11/19	23	42.90	30	42.50	42.50	-7	2,680	-0.26%
2020/11/18	5	42.20	10	42.15	41.95	-5	2,605	-0.19%
2020/11/17	10	41.85	0	0.00	42.00	10	2,598	0.38%
2020/11/13	0	0.00	3	41.88	41.75	-3	2,744	-0.11%
2020/11/12	5	41.71	8	41.98	41.45	-3	2,788	-0.11%
2020/11/11	2	42.28	3	42.35	42.25	-1	2,796	-0.04%
2020/11/10	11	42.58	10	41.60	42.00	1	2,788	0.04%
2020/11/09	20	42.28	1	42.30	41.70	19	2,744	0.69%
2020/11/06	3	41.52	14	41.47	41.85	-11	2,629	-0.42%
2020/11/03	0	0.00	1	41.05	40.50	-1	2,676	-0.04%
2020/11/02	0	0.00	4	39.66	39.75	-4	2,768	-0.14%
2020/10/28	0	0.00	13	39.80	39.95	-13	2,879	-0.45%
2020/10/27	12	40.25	0	0.00	40.30	12	2,864	0.42%
2020/10/26	0	0.00	2	40.05	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	2	39.28	39.45	-2	2,813	-0.07%
2020/10/20	0	0.00	3.5	39.26	39.35	-3.5	2,899	-0.12%
2020/10/19	1	39.55	0.3	39.30	39.30	0.7	2,917	0.03%
2020/10/15	1	38.95	0	0.00	38.85	1	2,895	0.03%
2020/10/14	10	38.95	10	38.85	38.85	0	2,901	0.00%
2020/10/07	0	0.00	10	38.40	38.40	-10	3,132	-0.32%
2020/10/06	10	38.40	0	0.00	38.50	10	3,184	0.31%
2020/09/29	1	37.90	0	0.00	37.50	1	3,416	0.03%
2020/09/25	2	37.00	0	0.00	37.05	2	3,597	0.06%
2020/09/24	12	37.98	10	37.70	37.75	2	3,600	0.06%
2020/09/23	1	39.00	0	0.00	38.70	1	3,607	0.03%
2020/09/22	20	38.25	22	38.60	39.00	-2	3,622	-0.06%
2020/09/16	0	0.00	10	40.10	39.60	-10	3,610	-0.28%
2020/09/15	1	39.90	0	0.00	39.80	1	3,606	0.03%
2020/09/14	10	39.79	0	0.00	39.80	10	3,626	0.28%
2020/09/11	1	39.25	1	39.45	39.15	0	3,630	0.00%
2020/09/10	1	41.05	0	0.00	40.15	1	3,598	0.03%
2020/09/09	0	0.00	1	39.60	40.35	-1	3,577	-0.03%
2020/09/08	1	40.55	18	40.24	40.20	-17	3,557	-0.48%
2020/09/07	0	0.00	1	43.25	41.60	-1	3,515	-0.03%
2020/09/04	14	41.59	1	42.30	42.70	13	3,435	0.38%
2020/09/03	9	42.22	42	41.46	41.90	-33	3,382	-0.98%
2020/09/02	1	40.55	0	0.00	40.05	1	3,205	0.03%
2020/09/01	12	40.20	12	39.99	40.30	0	3,240	0.00%
2020/08/31	5	40.35	88	40.24	40.45	-83	3,253	-2.55%
2020/08/28	0	0.00	3	38.35	38.95	-3	3,135	-0.10%
2020/08/25	1	38.70	2	38.73	38.70	-1	3,152	-0.03%
2020/08/21	10	37.65	10	37.85	38.15	0	3,150	0.00%
2020/08/20	2	38.13	0	0.00	37.30	2	3,144	0.06%
2020/08/19	0	0.00	1	40.30	39.55	-1	3,058	-0.03%
2020/08/18	0	0.00	1	40.20	40.10	-1	2,961	-0.03%
2020/08/17	4	39.35	0	0.00	39.35	4	2,871	0.14%
2020/08/13	48	39.55	2	39.20	39.25	46	2,801	1.64%
2020/08/11	0	0.00	1	39.10	39.15	-1	2,715	-0.04%
2020/08/10	0	0.00	1	38.90	38.90	-1	2,686	-0.04%
2020/08/07	12	38.99	13	38.77	39.25	-1	2,659	-0.04%
2020/08/06	3	38.87	0	0.00	38.70	3	2,595	0.12%
2020/07/28	10	34.86	0	0.00	34.25	10	2,427	0.41%
2020/07/27	0	0.00	2	36.10	35.90	-2	2,417	-0.08%
2020/07/24	0	0.00	36	36.83	36.65	-36	2,409	-1.49%
2020/07/23	11	37.40	0	0.00	37.40	11	2,412	0.46%
2020/07/21	10	37.55	20	37.68	37.50	-10	2,410	-0.41%
2020/07/20	10	37.30	0	0.00	37.40	10	2,411	0.41%
2020/07/16	18	38.51	3	38.48	38.00	15	2,412	0.62%
2020/07/15	11	37.70	20	37.55	37.30	-9	2,293	-0.39%
2020/07/14	30	37.98	10	38.35	37.65	20	2,279	0.88%
2020/07/13	13	37.53	0	0.00	38.30	13	2,248	0.58%
2020/07/10	10	37.65	30	37.68	37.35	-20	2,257	-0.89%
2020/07/09	13	38.27	10	38.34	38.00	3	2,233	0.13%
2020/07/08	13	40.24	0	0.00	40.20	13	2,138	0.61%
2020/07/07	4	40.49	12	41.15	40.10	-8	2,056	-0.39%
2020/07/06	1	39.95	11	40.25	40.35	-10	2,010	-0.50%
2020/07/03	17	39.12	7	39.16	39.10	10	1,973	0.51%
2020/07/02	2	38.95	14	38.57	38.95	-12	1,972	-0.61%
2020/07/01	12	38.15	4	38.38	38.20	8	1,942	0.41%
2020/06/30	0	0.00	1	38.00	37.85	-1	1,944	-0.05%
2020/06/29	0	0.00	10	37.73	37.60	-10	1,937	-0.52%
2020/06/24	10	38.00	0	0.00	38.00	10	1,931	0.52%
2020/06/23	11	37.81	10	37.65	37.80	1	1,948	0.05%
2020/06/19	23	38.23	12	38.12	37.70	11	1,968	0.56%
2020/06/18	0	0.00	10	37.70	37.65	-10	1,963	-0.51%
2020/06/17	3	37.45	0	0.00	37.40	3	1,955	0.15%
2020/06/16	20	37.50	13	37.43	37.50	7	1,981	0.35%
2020/06/15	3	37.05	10	37.00	37.00	-7	2,042	-0.34%
2020/06/12	5	37.45	0	0.00	37.50	5	2,057	0.24%
2020/06/11	21	38.31	23	38.55	38.20	-2	2,092	-0.10%
2020/06/10	6	39.03	0	0.00	38.85	6	2,073	0.29%
2020/06/05	0	0.00	3	38.45	38.80	-3	2,038	-0.15%
2020/06/04	2	37.55	0	0.00	37.60	2	1,977	0.10%
2020/06/03	2	37.25	4	37.24	37.25	-2	1,981	-0.10%
2020/06/02	0	0.00	1	36.80	36.60	-1	1,958	-0.05%
2020/06/01	0	0.00	13	36.49	36.50	-13	1,950	-0.67%
2020/05/28	10	36.15	10	36.25	36.15	0	1,946	0.00%
2020/05/22	9	36.25	0	0.00	36.15	9	1,975	0.46%
2020/05/20	4	36.59	0	0.00	36.40	4	1,974	0.20%
2020/05/15	2	36.20	2	36.83	35.80	0	2,001	0.00%
2020/05/14	2	36.38	0	0.00	36.20	2	1,997	0.10%
2020/05/13	2	36.90	0	0.00	36.90	2	1,985	0.10%
2020/05/12	7	37.13	0	0.00	37.15	7	1,965	0.36%
2020/05/08	0	0.00	2	38.05	38.00	-2	1,929	-0.10%
2020/05/05	0	0.00	1	37.20	37.50	-1	1,920	-0.05%
2020/05/04	1	36.45	0	0.00	36.50	1	1,899	0.05%
2020/04/30	1	37.65	4	37.30	37.30	-3	1,901	-0.16%
2020/04/28	3	37.30	4	37.06	36.90	-1	1,899	-0.05%
2020/04/27	0	0.00	24	36.01	36.15	-24	1,898	-1.26%
2020/04/23	12	35.76	2	35.55	35.85	10	1,893	0.53%
2020/04/22	13	34.55	1	35.15	35.40	12	1,892	0.63%
2020/04/21	15	35.12	19	34.74	34.35	-4	1,881	-0.21%
2020/04/20	0	0.00	1	35.30	35.25	-1	1,879	-0.05%
2020/04/17	26	35.61	26	35.32	35.10	0	1,892	0.00%
2020/04/16	8	35.06	13	35.06	35.25	-5	1,874	-0.27%
2020/04/15	14	35.27	4	35.30	35.20	10	1,867	0.54%
2020/04/13	1	33.75	25	33.85	33.65	-24	1,898	-1.26%
2020/04/10	16	33.99	13	33.88	34.10	3	1,941	0.15%
2020/04/09	45	33.88	18	33.86	33.90	27	2,067	1.31%
2020/04/08	0	0.00	2	33.00	33.50	-2	2,052	-0.10%
2020/04/07	2	31.23	2	32.05	31.80	0	2,036	0.00%
2020/04/06	0	0.00	6	30.45	30.50	-6	2,106	-0.28%
2020/04/01	23	30.14	5	30.29	30.35	18	2,111	0.85%
2020/03/31	5	29.83	24	29.83	29.85	-19	2,100	-0.90%
2020/03/30	22	29.36	0	0.00	29.65	22	2,106	1.04%
2020/03/27	25	30.25	31	29.91	29.55	-6	2,127	-0.28%
2020/03/26	1	29.20	0	0.00	29.80	1	2,147	0.05%
2020/03/25	15	29.95	36	29.74	29.60	-21	2,303	-0.91%
2020/03/24	10	28.80	0	0.00	28.70	10	2,308	0.43%
2020/03/23	2	27.80	1	27.00	27.65	1	2,309	0.04%
2020/03/20	6	27.57	8	27.63	28.40	-2	2,326	-0.09%
2020/03/19	62	27.05	67	27.23	25.90	-5	2,334	-0.21%
2020/03/18	15	29.22	15	29.00	28.60	0	2,311	0.00%
2020/03/17	0	0.00	1	28.90	28.65	-1	2,324	-0.04%
2020/03/16	19	28.78	18	29.00	28.50	1	2,293	0.04%
2020/03/13	15	28.65	16	29.01	29.25	-1	2,295	-0.04%
2020/03/10	0	0.00	1	35.00	35.55	-1	2,327	-0.04%
2020/03/09	9	36.30	7	37.10	35.90	2	2,368	0.08%
2020/03/05	2	37.75	1	37.75	37.70	1	2,369	0.04%
2020/03/03	8	38.05	8	38.25	37.70	0	2,373	0.00%
2020/02/26	8	38.60	8	38.65	38.70	0	2,367	0.00%
2020/02/20	8	39.55	0	0.00	39.05	8	2,319	0.34%
2020/02/19	5	39.30	5	39.20	39.20	0	2,312	0.00%
2020/02/11	0	0.00	3	37.80	37.95	-3	2,304	-0.13%
2020/02/10	3	37.25	0	0.00	37.00	3	2,313	0.13%
2020/02/05	0	0.00	1	38.00	38.00	-1	2,314	-0.04%
2020/02/04	4	37.75	7	38.58	38.70	-3	2,318	-0.13%
2020/02/03	14	36.13	10	37.10	37.10	4	2,340	0.17%
2020/01/31	1	38.55	1	39.10	38.50	0	2,324	0.00%
2020/01/30	31	39.70	28	38.98	38.50	3	2,327	0.13%
2020/01/16	1	42.95	1	43.60	42.80	0	2,304	0.00%
2020/01/10	0	0.00	4	42.74	42.80	-4	2,357	-0.17%
2020/01/09	10	43.15	10	43.45	43.00	0	2,356	0.00%
2020/01/08	10	43.00	0	0.00	42.70	10	2,347	0.43%
2020/01/07	17	43.33	4	43.06	43.15	13	2,344	0.55%
2020/01/03	31	45.09	1	44.90	44.30	30	2,241	1.34%
2020/01/02	1	43.55	0	0.00	44.05	1	2,112	0.05%
2019/12/31	11	44.07	9	43.70	44.05	2	2,082	0.10%
2019/12/30	1	44.25	34	44.17	44.65	-33	2,044	-1.61%
2019/12/26	1	43.35	2	43.15	42.75	-1	1,943	-0.05%
2019/12/23	1	42.35	1	42.90	42.15	0	2,006	0.00%
2019/12/20	10	44.61	21	44.87	43.35	-11	1,974	-0.56%
2019/12/19	2	43.80	1	43.40	43.95	1	1,810	0.06%
2019/12/18	0	0.00	13	43.62	43.85	-13	1,777	-0.73%
2019/12/16	10	43.00	1.2	43.20	43.40	8.8	1,719	0.51%
2019/12/13	0	0.00	2	42.65	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	10	42.32	42.30	-10	1,649	-0.61%
2019/12/11	1	42.30	2	42.25	42.30	-1	1,612	-0.06%
2019/12/09	1	42.00	3	42.03	41.70	-2	1,550	-0.13%
2019/12/06	0	0.00	1	41.10	41.65	-1	1,494	-0.07%
2019/12/05	10	40.35	10	40.85	40.25	0	1,436	0.00%
2019/12/04	2	40.40	0	0.00	40.40	2	1,471	0.14%
2019/11/28	11	40.23	0	0.00	39.80	11	1,418	0.78%
2019/11/19	0	0.00	2	39.15	39.35	-2	1,472	-0.14%
2019/11/13	0	0.00	1	39.40	39.30	-1	1,499	-0.07%
2019/11/11	3	39.08	0	0.00	38.60	3	1,525	0.20%
2019/10/29	0	0.00	1	41.00	40.00	-1	1,458	-0.07%
2019/10/28	0	0.00	2	41.45	41.05	-2	1,470	-0.14%
2019/10/24	1	41.65	1	41.50	41.60	0	1,460	0.00%
2019/10/23	0	0.00	1	41.30	41.00	-1	1,439	-0.07%
2019/10/22	1	41.35	1	41.30	41.35	0	1,441	0.00%
2019/10/21	6	41.01	0	0.00	41.35	6	1,426	0.42%
2019/10/08	0	0.00	0.2	40.10	40.10	-0.2	1,355	-0.02%
2019/10/03	0	0.00	2	39.98	40.05	-2	1,509	-0.13%
2019/10/02	1	40.50	0	0.00	40.50	1	1,608	0.06%
2019/10/01	1	41.00	8	40.63	40.90	-7	1,644	-0.43%
2019/09/16	1	39.10	0	0.00	39.15	1	1,746	0.06%
2019/09/12	3	39.75	0	0.00	39.55	3	1,802	0.17%
2019/09/09	2	39.55	0	0.00	39.65	2	1,939	0.10%
2019/09/06	5	40.59	0	0.00	40.60	5	1,926	0.26%
2019/09/05	1	42.05	1	42.20	42.05	0	1,903	0.00%
2019/09/04	1	41.85	1	41.90	41.85	0	1,947	0.00%
2019/09/03	1	41.65	2	41.80	41.65	-1	1,960	-0.05%
2019/09/02	2	41.20	1	41.85	41.85	1	1,963	0.05%
2019/08/30	0	0.00	2	42.30	41.40	-2	1,962	-0.10%
2019/08/19	2	41.35	0	0.00	41.70	2	1,963	0.10%
2019/08/16	3	40.97	5	40.96	41.00	-2	1,981	-0.10%
2019/08/15	1	39.50	0	0.00	40.30	1	1,971	0.05%
2019/08/14	1	40.95	1	41.10	40.85	0	1,973	0.00%
2019/08/08	1	39.30	1	38.90	38.85	0	1,975	0.00%
2019/08/07	1	39.45	0	0.00	38.50	1	1,984	0.05%
2019/08/06	0	0.00	12	38.30	39.45	-12	1,996	-0.60%
2019/08/02	0	0.00	10	40.15	40.25	-10	2,051	-0.49%
2019/07/30	11	42.21	8	41.88	41.70	3	2,092	0.14%
2019/07/29	1	42.30	0	0.00	42.25	1	2,081	0.05%
2019/07/24	10	41.95	4	42.00	41.55	6	2,117	0.28%
2019/07/23	2	41.70	0	0.00	41.70	2	2,189	0.09%
2019/07/12	1	41.90	0	0.00	41.85	1	2,943	0.03%
2019/07/11	4	42.25	0	0.00	42.05	4	3,046	0.13%
2019/07/10	0	0.00	1	42.30	42.00	-1	3,090	-0.03%
2019/07/09	19	42.09	1	42.10	41.80	18	3,143	0.57%
2019/07/08	0	0.00	14	46.45	46.50	-14	3,069	-0.46%
2019/07/05	4	46.01	3	46.15	46.00	1	3,050	0.03%
2019/07/04	1	46.05	6	45.68	46.05	-5	3,035	-0.16%
2019/07/03	1	45.00	0	0.00	44.95	1	3,051	0.03%
2019/07/02	3	45.05	2	45.40	45.35	1	3,074	0.03%
2019/07/01	3	45.05	2	45.15	45.15	1	3,094	0.03%
2019/06/26	0	0.00	6	44.00	44.00	-6	3,467	-0.17%
2019/06/25	3	44.60	2	44.25	44.20	1	3,672	0.03%
2019/06/24	6	44.53	0	0.00	44.80	6	3,698	0.16%
2019/06/20	3	44.55	6	44.65	44.60	-3	3,710	-0.08%
2019/06/19	0	0.00	2	43.88	43.90	-2	3,704	-0.05%
2019/06/18	2	43.70	1	43.70	43.90	1	3,689	0.03%
2019/06/17	4	44.20	1	43.20	44.20	3	3,652	0.08%
2019/06/13	1	42.35	0	0.00	42.30	1	3,633	0.03%
2019/06/12	2	43.73	2	43.88	43.40	0	3,652	0.00%
2019/06/11	2	43.05	0	0.00	42.95	2	3,656	0.05%
2019/06/06	1	41.80	0	0.00	41.75	1	3,746	0.03%
2019/05/31	1	43.15	0	0.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	3	42.63	42.90	-3	4,058	-0.07%
2019/05/29	1	42.30	0	0.00	42.00	1	4,130	0.02%
2019/05/24	2	41.88	0	0.00	41.75	2	4,340	0.05%
2019/05/22	1	42.95	0	0.00	42.80	1	4,480	0.02%
2019/05/17	1	43.50	0	0.00	43.00	1	4,825	0.02%
2019/05/16	1	44.70	0	0.00	43.80	1	4,877	0.02%
2019/05/13	7	44.59	5	44.80	44.30	2	5,210	0.04%
2019/05/10	7	46.44	0	0.00	46.40	7	5,309	0.13%
2019/05/09	12	47.04	0	0.00	46.30	12	5,301	0.23%
2019/05/07	11	47.14	0	0.00	46.80	11	5,398	0.20%
2019/05/06	6	46.68	0	0.00	46.65	6	5,445	0.11%
2019/05/03	1	47.85	0	0.00	48.00	1	5,453	0.02%
2019/05/02	1	48.00	0	0.00	48.05	1	5,454	0.02%
2019/04/29	17	47.34	0	0.00	47.00	17	5,443	0.31%
2019/04/26	2	49.83	0	0.00	49.35	2	5,378	0.04%
2019/04/25	0	0.00	1	50.40	50.40	-1	5,380	-0.02%
2019/04/23	4	50.20	2	50.75	51.00	2	5,414	0.04%
2019/04/22	6	50.92	0	0.00	50.40	6	5,390	0.11%
2019/04/19	13	51.62	4	51.65	51.50	9	5,344	0.17%
2019/04/18	28	53.60	20	54.21	51.90	8	5,217	0.15%
2019/04/17	3	51.97	2	51.95	52.10	1	4,912	0.02%
2019/04/16	2	50.60	3	51.13	51.20	-1	4,821	-0.02%
2019/04/15	2	51.95	0	0.00	50.80	2	4,788	0.04%
2019/04/12	0	0.00	3	51.30	51.20	-3	4,768	-0.06%
2019/04/11	4	50.80	12	51.62	50.50	-8	4,731	-0.17%
2019/04/10	9	50.34	2	50.70	50.80	7	4,659	0.15%
2019/04/09	1	49.25	12	50.57	50.40	-11	4,635	-0.24%
2019/04/08	2	50.90	16	50.19	49.60	-14	4,577	-0.31%
2019/04/03	31	49.43	13	49.73	49.90	18	4,572	0.39%
2019/04/02	4	49.39	16.5	49.22	49.20	-12.5	4,554	-0.27%
2019/04/01	9	50.02	25	50.58	49.55	-16	4,514	-0.35%
2019/03/29	16	51.61	15	51.69	51.00	1	4,422	0.02%
2019/03/28	29	50.66	9	50.52	50.20	20	4,217	0.47%
2019/03/27	1	48.40	1	48.65	49.10	0	4,070	0.00%
2019/03/26	10	48.20	0	0.00	47.95	10	4,058	0.25%
2019/03/25	2	47.93	0	0.00	47.95	2	4,079	0.05%
2019/03/22	3	48.30	26	48.46	48.85	-23	4,131	-0.56%
2019/03/21	23	48.09	0	0.00	48.00	23	4,149	0.55%
2019/03/20	2	48.20	1	47.70	48.15	1	4,213	0.02%
2019/03/18	3	47.78	2	47.70	47.80	1	4,279	0.02%
2019/03/15	3	48.58	2	48.65	48.30	1	4,320	0.02%
2019/03/14	5	47.77	17	48.35	48.20	-12	4,347	-0.28%
2019/03/13	9	47.36	17	47.76	47.35	-8	4,420	-0.18%
2019/03/12	0	0.00	37	48.87	48.45	-37	4,427	-0.84%
2019/03/11	39	48.99	34	48.98	48.60	5	4,576	0.11%
2019/03/08	14	49.04	26	49.00	48.95	-12	4,900	-0.24%
2019/03/07	18	49.33	8	49.19	48.90	10	5,053	0.20%
2019/03/06	27	49.53	35	49.46	49.40	-8	5,198	-0.15%
2019/03/05	44	50.66	17	49.86	49.40	27	5,330	0.51%
2019/03/04	3	49.93	10	49.27	49.95	-7	5,322	-0.13%
2019/02/27	25	47.79	20	47.12	48.60	5	5,299	0.09%
2019/02/26	1	48.50	2	48.40	48.30	-1	5,304	-0.02%
2019/02/25	30	49.66	2	49.68	49.65	28	5,363	0.52%
2019/02/22	17	49.41	68	49.25	49.25	-51	5,642	-0.90%
2019/02/21	21	49.78	14	49.55	49.65	7	5,740	0.12%
2019/02/20	76	49.62	42	49.25	49.45	34	6,090	0.56%
2019/02/19	24	48.19	8	48.56	48.20	16	6,410	0.25%
2019/02/18	2	47.43	24	47.14	47.00	-22	6,365	-0.35%
2019/02/15	39	46.75	37	47.17	46.30	2	6,500	0.03%
2019/02/14	62	47.26	44	47.05	46.90	18	6,474	0.28%
2019/02/13	44	47.20	46	47.41	47.50	-2	6,440	-0.03%
2019/02/12	20	46.35	2	46.30	46.30	18	6,335	0.28%
2019/02/11	2	46.28	17	45.94	46.15	-15	6,297	-0.24%
2019/01/30	5	44.03	8	44.04	43.90	-3	6,298	-0.05%
2019/01/29	1	43.90	2	44.35	43.90	-1	6,405	-0.02%
2019/01/28	1	43.65	1	44.15	43.85	0	6,408	0.00%
2019/01/23	0	0.00	1	42.15	42.30	-1	6,947	-0.01%
2019/01/21	0	0.00	3	42.55	42.45	-3	7,070	-0.04%
2019/01/18	0	0.00	2	42.20	42.05	-2	7,145	-0.03%
2019/01/16	0	0.00	1	42.20	42.50	-1	7,284	-0.01%
2019/01/15	0	0.00	1	41.90	42.00	-1	7,408	-0.01%
2019/01/14	16	41.30	16	41.21	41.30	0	7,474	0.00%
2019/01/11	3	41.28	2	40.75	40.85	1	7,575	0.01%
2019/01/09	1	41.00	5	41.73	41.50	-4	7,678	-0.05%
2019/01/08	9	39.03	9	39.58	39.80	0	7,699	0.00%
2019/01/07	9	38.81	9	39.13	39.00	0	7,804	0.00%
2019/01/04	29	37.16	22	37.16	37.70	7	8,013	0.09%
2019/01/03	10	38.53	10	38.70	38.50	0	8,106	0.00%
2019/01/02	0	0.00	7	39.75	38.90	-7	8,227	-0.09%
2018/12/27	29	39.65	43	39.57	39.35	-14	8,678	-0.16%
2018/12/26	23	39.70	28	39.44	38.70	-5	8,713	-0.06%
2018/12/25	4	38.90	5	39.15	39.15	-1	8,747	-0.01%
2018/12/24	0	0.00	4	39.76	40.00	-4	8,822	-0.05%
2018/12/21	13	39.85	11	39.99	40.10	2	8,977	0.02%
2018/12/20	17	40.44	2	39.05	39.25	15	9,028	0.17%
2018/12/19	14	41.68	14	41.67	41.25	0	9,063	0.00%
2018/12/18	2	41.48	0	0.00	41.15	2	9,120	0.02%
2018/12/17	13	43.14	0	0.00	42.35	13	9,208	0.14%
2018/12/14	15	42.27	23	41.65	43.40	-8	9,231	-0.09%
2018/12/13	7	42.70	5	42.80	42.10	2	9,257	0.02%
2018/12/12	12	42.54	2	42.45	42.15	10	9,320	0.11%
2018/12/11	10	41.30	1	41.45	41.20	9	9,419	0.10%
2018/12/10	8	40.86	11	40.55	41.00	-3	9,549	-0.03%
2018/12/07	2	42.35	7	42.45	42.40	-5	9,581	-0.05%
2018/12/06	17	40.86	10	42.55	41.35	7	9,661	0.07%
2018/12/05	1	43.65	4	43.98	43.70	-3	9,644	-0.03%
2018/12/04	30	45.86	32	46.02	45.30	-2	9,765	-0.02%
2018/12/03	2	46.10	7	46.05	46.00	-5	9,903	-0.05%
2018/11/30	38	43.69	39	43.42	42.85	-1	9,702	-0.01%
2018/11/29	12	44.32	12	44.33	42.60	0	9,660	0.00%
2018/11/28	0	0.00	1	43.15	43.35	-1	9,822	-0.01%
2018/11/27	20	41.75	27	41.51	42.70	-7	10,097	-0.07%
2018/11/26	21	41.89	15	41.71	41.90	6	10,169	0.06%
2018/11/23	21	41.28	23	41.84	40.95	-2	10,650	-0.02%
2018/11/22	5	42.20	5	43.35	42.20	0	11,237	0.00%
2018/11/21	32	44.11	28	44.14	43.45	4	11,316	0.04%
2018/11/20	0	0.00	10	43.15	42.85	-10	11,248	-0.09%
2018/11/19	12	43.02	8	43.30	43.35	4	11,244	0.04%
2018/11/16	17	40.52	26	41.37	42.45	-9	10,913	-0.08%
2018/11/15	7	38.51	2	38.65	38.60	5	10,502	0.05%
2018/11/14	5	38.15	7	37.86	38.15	-2	10,558	-0.02%
2018/11/12	1	36.80	0	0.00	36.50	1	10,744	0.01%
2018/11/09	0	0.00	1	37.80	37.90	-1	10,946	-0.01%
2018/11/08	16	38.07	6	37.60	37.60	10	11,142	0.09%
2018/11/07	8	37.46	6	38.39	38.20	2	11,387	0.02%
2018/11/06	22	37.92	24	37.43	36.55	-2	11,635	-0.02%
2018/11/02	22	38.81	22	39.16	38.50	0	12,206	0.00%
2018/11/01	11	36.78	14	37.33	38.00	-3	12,109	-0.02%
2018/10/31	7	35.15	9	35.80	35.60	-2	12,270	-0.02%
2018/10/30	12	34.25	11	33.86	33.80	1	12,463	0.01%
2018/10/29	7	34.78	8	34.46	34.90	-1	12,819	-0.01%
2018/10/26	13	34.77	13	34.48	34.35	0	13,108	0.00%
2018/10/25	5	34.81	1	35.55	34.30	4	13,319	0.03%
2018/10/24	1	37.35	1	37.15	37.20	0	13,823	0.00%
2018/10/23	13	38.64	12	38.01	37.20	1	14,375	0.01%
2018/10/22	0	0.00	3	37.30	38.20	-3	14,660	-0.02%
2018/10/19	3	36.27	0	0.00	36.25	3	14,996	0.02%
2018/10/18	1	38.00	0	0.00	38.20	1	15,189	0.01%
2018/10/17	26	38.44	21	39.17	37.95	5	15,515	0.03%
2018/10/16	1	38.50	1	39.60	38.70	0	15,752	0.00%
2018/10/15	3	37.93	0	0.00	38.10	3	16,077	0.02%
2018/10/12	5	37.28	10	38.28	38.00	-5	16,424	-0.03%
2018/10/11	5	35.83	12	35.75	35.65	-7	16,551	-0.04%
2018/10/09	22	39.53	26	39.74	39.60	-4	16,632	-0.02%
2018/10/08	20	38.45	30	38.55	38.70	-10	16,608	-0.06%
2018/10/05	43	42.58	47	42.22	40.55	-4	16,636	-0.02%
2018/10/04	4	45.09	1	45.50	44.50	3	16,728	0.02%
2018/10/03	2	45.15	1	46.10	44.85	1	16,756	0.01%
2018/10/02	8	45.80	2	46.10	45.45	6	16,880	0.04%
2018/10/01	7	45.32	6	45.60	45.50	1	16,997	0.01%
2018/09/28	4	44.55	7	44.35	44.70	-3	17,123	-0.02%
2018/09/27	21	45.43	14	44.73	44.55	7	17,100	0.04%
2018/09/26	1	46.90	6	47.50	46.65	-5	17,279	-0.03%
2018/09/25	23	47.18	18	46.25	47.15	5	17,431	0.03%
2018/09/20	4	45.93	0	0.00	46.30	4	17,626	0.02%
2018/09/19	6	47.40	12	47.05	45.90	-6	17,739	-0.03%
2018/09/18	24	46.58	66	46.45	46.20	-42	18,029	-0.23%
2018/09/17	23	48.03	23	47.93	47.50	0	18,147	0.00%
2018/09/14	1	45.55	18	47.01	47.20	-17	18,202	-0.09%
2018/09/13	5	46.44	1	47.55	45.30	4	18,300	0.02%
2018/09/12	25	46.91	1	46.85	46.20	24	18,486	0.13%
2018/09/11	10	48.80	12	48.27	47.95	-2	18,890	-0.01%
2018/09/10	19	47.40	16	47.27	46.90	3	19,253	0.02%
2018/09/07	15	49.91	16	47.38	48.00	-1	19,522	-0.01%
2018/09/06	3	51.87	1	52.60	51.40	2	19,801	0.01%
2018/09/05	4	52.35	3	52.50	51.70	1	20,055	0.00%
2018/09/04	16	52.95	14	52.59	52.50	2	20,382	0.01%
2018/09/03	34	54.95	15	55.52	53.20	19	20,383	0.09%
2018/08/31	12	59.11	13	59.09	59.10	-1	20,235	0.00%
2018/08/30	59	59.20	60	58.47	59.50	-1	20,644	0.00%
2018/08/29	93	58.08	55	58.60	58.60	38	20,528	0.19%
2018/08/28	14	54.78	15	54.08	53.70	-1	20,044	0.00%
2018/08/27	10	53.70	37	53.85	53.60	-27	20,136	-0.13%
2018/08/24	21	51.15	18	51.19	51.20	3	20,142	0.01%
2018/08/23	15	52.51	10	51.00	50.90	5	20,315	0.02%
2018/08/22	21	53.36	20	52.60	52.80	1	20,443	0.00%
2018/08/21	21	53.56	21	53.03	53.30	0	20,954	0.00%
2018/08/20	7	52.39	7	53.04	53.10	0	21,048	0.00%
2018/08/17	39	53.19	28	52.63	51.70	11	21,292	0.05%
2018/08/16	2	53.10	9	52.80	53.00	-7	21,414	-0.03%
2018/08/15	17	51.37	7	51.97	50.90	10	21,712	0.05%
2018/08/14	43	53.57	42	53.10	53.00	1	21,833	0.00%
2018/08/13	20	52.19	30	51.64	53.00	-10	21,720	-0.05%
2018/08/10	21	55.21	16	54.97	54.70	5	21,906	0.02%
2018/08/09	7	56.19	13	56.95	57.20	-6	22,026	-0.03%
2018/08/08	8	55.14	1	57.50	54.00	7	21,777	0.03%
2018/08/07	50	56.74	48	56.99	57.00	2	21,945	0.01%
2018/08/06	14	56.48	10	56.05	56.10	4	21,671	0.02%
2018/08/03	34	53.78	40	53.15	55.10	-6	21,681	-0.03%
2018/08/02	9	52.87	3	52.00	52.60	6	21,360	0.03%
2018/08/01	22	56.23	21	56.34	56.30	1	21,195	0.00%
2018/07/31	29	55.26	63	54.91	55.00	-34	21,293	-0.16%
2018/07/30	52	58.54	25	61.87	56.90	27	21,006	0.13%
2018/07/27	40	61.93	25	62.95	63.20	15	20,592	0.07%
2018/07/26	3	60.00	14	60.28	59.50	-11	20,199	-0.05%
2018/07/25	26	58.37	1	59.40	60.50	25	19,772	0.13%
2018/07/24	2	59.85	1	60.70	59.30	1	19,543	0.01%
2018/07/23	10	57.09	15	58.42	58.40	-5	19,192	-0.03%
2018/07/20	21	61.14	18	62.02	57.50	3	18,857	0.02%
2018/07/19	9	61.57	14	62.60	62.50	-5	18,399	-0.03%
2018/07/18	28	67.15	4	70.20	63.10	24	17,954	0.13%
2018/07/17	9	70.77	5	71.68	70.10	4	17,612	0.02%
2018/07/16	5	76.32	6	77.23	74.00	-1	17,421	-0.01%
2018/07/13	47	78.71	43	80.43	77.40	4	17,352	0.02%
2018/07/12	22	79.50	23	78.52	79.60	-1	17,118	-0.01%
2018/07/11	6	74.00	0	0.00	74.10	6	16,907	0.04%
2018/07/10	1	72.60	2	74.70	75.40	-1	16,942	-0.01%
2018/07/09	6	76.02	9	76.37	74.70	-3	16,812	-0.02%
2018/07/06	13	73.52	11	69.70	71.20	2	16,621	0.01%
2018/07/05	12	78.73	11	76.75	74.30	1	16,436	0.01%
2018/07/04	2	79.60	11	77.57	78.00	-9	16,343	-0.06%
2018/07/03	29.8	82.21	31	83.32	80.30	-1.2	16,062	-0.01%
2018/07/02	25	83.30	25	83.35	82.00	0	15,824	0.00%
2018/06/29	0	0.00	2	81.60	81.00	-2	15,564	-0.01%
2018/06/28	14	81.20	21.9	79.61	79.50	-7.9	15,407	-0.05%
2018/06/27	27	85.72	27	86.09	81.70	0	15,197	0.00%
2018/06/26	8	81.16	17	82.12	83.80	-9	14,811	-0.06%
2018/06/25	5	81.40	18	80.50	79.00	-13	14,555	-0.09%
2018/06/22	2	81.95	1	82.20	82.00	1	14,376	0.01%
2018/06/21	32	86.26	31	84.82	84.80	1	14,108	0.01%
2018/06/20	28	89.13	14	85.79	83.90	14	13,863	0.10%
2018/06/19	49	90.37	54	92.11	92.50	-5	13,401	-0.04%
2018/06/15	29	88.31	14	87.89	86.20	15	12,909	0.12%
2018/06/14	28	85.60	15	86.73	88.40	13	12,439	0.10%
2018/06/13	10	84.20	18	82.05	82.50	-8	11,881	-0.07%
2018/06/12	23	82.30	26	82.46	81.40	-3	11,487	-0.03%
2018/06/11	29	78.33	24	79.79	81.20	5	10,989	0.05%
2018/06/08	5	73.56	3	74.10	73.90	2	10,619	0.02%
2018/06/07	23	72.80	21	73.31	72.10	2	10,315	0.02%
2018/06/06	1	69.10	9	70.10	71.10	-8	9,695	-0.08%
2018/06/05	16	64.48	19	65.30	64.70	-3	9,274	-0.03%
2018/06/04	0	0.00	1	69.10	67.00	-1	9,060	-0.01%
2018/06/01	15	65.60	31.9	65.43	68.40	-16.9	8,759	-0.19%
2018/05/31	16	64.33	27	65.30	63.50	-11	8,530	-0.13%
2018/05/30	12	65.85	18	66.38	67.60	-6	8,298	-0.07%
2018/05/29	9	67.91	14	67.84	68.00	-5	8,049	-0.06%
2018/05/28	2	64.45	2	66.05	66.10	0	7,484	0.00%
2018/05/25	39	57.17	40	58.28	60.10	-1	7,226	-0.01%
2018/05/24	20	55.30	27	54.56	54.70	-7	6,818	-0.10%
2018/05/23	41	51.96	16	53.32	53.60	25	6,462	0.39%
2018/05/22	20	50.67	14	50.04	50.00	6	5,898	0.10%
2018/05/21	11	47.00	11	47.60	48.60	0	5,531	0.00%
2018/05/18	38	48.57	25	48.73	47.30	13	5,303	0.25%
2018/05/17	17	46.45	20	47.43	48.70	-3	4,741	-0.06%
2018/05/16	10	46.78	17	46.63	47.00	-7	4,302	-0.16%
2018/05/15	23	47.85	104	47.56	48.40	-81	4,095	-1.98%	大賣/
2018/05/14	0	0.00	6	44.27	45.00	-6	3,717	-0.16%
2018/05/11	8	39.84	39	40.39	40.95	-31	3,612	-0.86%
2018/05/10	109	37.12	3	37.67	37.25	106	3,268	3.24%	大買/鉅額交易
2018/05/09	26	36.61	30	36.74	37.80	-4	3,153	-0.13%
2018/05/08	36	36.69	31	36.98	37.10	5	2,984	0.17%
2018/05/07	4	35.66	21	36.13	36.70	-17	2,594	-0.66%
2018/05/04	19	33.86	23	33.83	33.40	-4	2,251	-0.18%
2018/05/03	1	32.45	4	32.69	32.35	-3	2,047	-0.15%
2018/05/02	4	31.60	4	31.10	31.60	0	2,001	0.00%
2018/04/30	10	31.33	13	32.19	31.25	-3	1,998	-0.15%
2018/04/27	2	29.30	3	30.12	31.05	-1	1,933	-0.05%
2018/04/26	1	30.65	1	31.45	30.30	0	1,923	0.00%
2018/04/24	2	30.80	1	31.35	31.20	1	2,061	0.05%
2018/04/20	11	32.11	9	32.00	31.90	2	2,552	0.08%
2018/04/19	19	32.67	20	32.90	32.75	-1	2,532	-0.04%
2018/04/18	9	32.22	1	32.60	32.45	8	2,504	0.32%
2018/04/17	36	32.57	19	32.27	31.80	17	2,501	0.68%
2018/04/16	18	32.05	29	32.88	33.30	-11	2,483	-0.44%
2018/04/13	9	31.71	20	31.80	31.55	-11	2,435	-0.45%
2018/04/11	10	31.05	1	31.05	30.90	9	2,459	0.37%
2018/04/10	10	30.65	0	0.00	30.70	10	2,521	0.40%
2018/04/03	17	30.61	17	31.09	30.90	0	2,640	0.00%
2018/04/02	0	0.00	1	31.15	30.80	-1	2,670	-0.04%
2018/03/31	0	0.00	10	31.06	31.05	-10	2,690	-0.37%
2018/03/28	4	31.14	0	0.00	30.90	4	2,788	0.14%
2018/03/27	17	31.38	8	31.85	31.65	9	2,814	0.32%
2018/03/23	9	29.21	8	30.35	30.45	1	2,788	0.04%
2018/03/22	9	32.36	6	32.66	32.05	3	2,764	0.11%
2018/03/20	5	31.63	0	0.00	31.55	5	2,700	0.19%
2018/03/19	1	32.05	10	31.95	32.00	-9	2,702	-0.33%
2018/03/15	0	0.00	1	31.40	31.45	-1	2,674	-0.04%
2018/03/13	9	30.95	1	30.90	31.05	8	2,706	0.30%
2018/03/12	1	31.00	8	31.00	30.80	-7	2,771	-0.25%
2018/03/09	9	30.85	1	30.90	30.90	8	2,818	0.28%
2018/03/08	0	0.00	1	30.75	30.65	-1	2,895	-0.03%
2018/03/07	15	31.11	11	30.86	30.65	4	3,205	0.12%
2018/03/06	3	31.52	6	31.75	31.60	-3	3,505	-0.09%
2018/03/05	8	32.50	5	32.16	32.00	3	3,547	0.08%
2018/03/02	2	30.83	9	31.36	30.90	-7	3,477	-0.20%
2018/03/01	0	0.00	8	31.12	31.10	-8	3,543	-0.23%
2018/02/26	7	30.45	0	0.00	30.35	7	3,543	0.20%
2018/02/23	12	30.21	19	30.37	30.50	-7	3,597	-0.19%
2018/02/22	3	29.45	2	29.35	29.35	1	3,596	0.03%
2018/02/21	0	0.00	3	28.77	28.90	-3	3,601	-0.08%
2018/02/12	8	28.65	8	28.10	28.05	0	3,610	0.00%
2018/02/06	1	29.00	0	0.00	28.20	1	3,731	0.03%
2018/02/05	1	29.35	1	30.15	30.35	0	3,722	0.00%
2018/01/31	1	30.30	0	0.00	30.55	1	4,292	0.02%
2018/01/30	1	30.30	0	0.00	30.25	1	4,319	0.02%
2018/01/29	9	30.80	0	0.00	30.85	9	4,307	0.21%
2018/01/25	9	31.35	9	31.10	31.10	0	4,329	0.00%
2018/01/24	21	31.57	19	31.52	31.50	2	4,312	0.05%
2018/01/23	1	31.50	9	31.85	31.50	-8	4,310	-0.19%
2018/01/22	0	0.00	2	32.05	32.10	-2	4,289	-0.05%
2018/01/19	2	31.25	9	31.39	31.25	-7	4,246	-0.16%
2018/01/18	11	31.89	2	32.40	31.85	9	4,188	0.21%
2018/01/17	17	33.08	8	32.15	32.15	9	4,078	0.22%
2018/01/16	9	34.22	11	33.85	34.80	-2	3,831	-0.05%
2018/01/12	1	31.85	1	32.25	31.70	0	3,538	0.00%
2018/01/11	1	31.75	1	32.25	32.00	0	3,509	0.00%
2018/01/10	5	31.54	1	32.50	31.30	4	3,474	0.12%
2018/01/09	10	31.30	13	31.20	31.90	-3	3,420	-0.09%
2018/01/08	4	31.01	6	31.85	31.00	-2	3,373	-0.06%
2018/01/05	6	30.60	0	0.00	30.80	6	3,286	0.18%
2018/01/04	4	30.65	0	0.00	30.80	4	3,251	0.12%
2018/01/03	10	30.70	14	31.03	31.35	-4	3,194	-0.13%
2018/01/02	13	29.97	1	30.30	30.30	12	3,101	0.39%