達方 (8163)-兆豐-來福券商分點個股進出

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
50.30
漲跌
▲4.50
漲幅
+9.83%
成交量
7,015張
產業
上市電腦週邊類股
483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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	0	0.00	6	49.48	50.30	-6	744	-0.81%
2024/11/19	0	0.00	1	46.60	46.60	-1	620	-0.16%
2024/11/18	3	45.67	0	0.00	45.85	3	613	0.49%
2024/11/15	0	0.00	1	46.80	46.50	-1	612	-0.16%
2024/11/12	43	46.09	0	0.00	46.20	43	608	7.07%
2024/11/07	1	46.20	0	0.00	46.70	1	603	0.17%
2024/11/06	5	45.76	0	0.00	45.95	5	599	0.83%
2024/11/05	1	46.90	1	46.95	46.70	0	607	0.00%
2024/10/29	0	0.00	4	48.85	49.05	-4	602	-0.66%
2024/10/16	1	49.55	0	0.00	50.50	1	703	0.14%
2024/10/11	0	0.00	0.2	48.60	48.55	-0.2	689	-0.02%
2024/10/08	44	48.35	0	0.00	48.35	44	708	6.21%
2024/09/25	1	50.10	0	0.00	49.85	1	1,045	0.10%
2024/09/20	1	50.00	0	0.00	50.40	1	1,122	0.09%
2024/09/19	1	49.40	0	0.00	49.55	1	1,139	0.09%
2024/09/18	0	0.00	1	49.80	49.75	-1	1,162	-0.09%
2024/09/11	0	0.00	0.4	49.60	49.50	-0.4	1,241	-0.03%
2024/09/04	0	0.00	1	51.00	50.60	-1	1,345	-0.07%
2024/09/02	1	52.90	0	0.00	52.70	1	1,467	0.07%
2024/08/29	1	52.00	0	0.00	52.50	1	1,610	0.06%
2024/08/28	1	51.90	1	52.10	51.90	0	1,643	0.00%
2024/08/27	10	52.00	0	0.00	51.90	10	1,658	0.60%
2024/08/26	55	52.69	0	0.00	52.50	55	1,681	3.27%
2024/08/23	10	51.80	0	0.00	51.90	10	1,704	0.59%
2024/08/21	2	52.70	0	0.00	52.50	2	1,728	0.12%
2024/08/19	0.1	53.30	0	0.00	52.60	0.1	1,754	0.00%
2024/08/12	0	0.00	2.1	51.89	52.10	-2.1	1,849	-0.11%
2024/08/08	1.1	50.74	0	0.00	50.60	1.1	1,898	0.06%
2024/08/07	0	0.00	2	52.70	52.90	-2	1,916	-0.10%
2024/08/05	1	49.50	0	0.00	49.50	1	1,961	0.05%
2024/07/26	1	56.40	0	0.00	56.70	1	2,353	0.04%
2024/07/23	0	0.00	4	57.20	57.60	-4	2,364	-0.17%
2024/07/22	0	0.00	10	57.00	56.20	-10	2,342	-0.43%
2024/07/19	1	57.20	30	57.80	57.80	-29	2,333	-1.24%
2024/07/18	6.1	58.63	0	0.00	58.90	6.1	2,324	0.26%
2024/07/17	0	0.00	1	59.90	59.10	-1	2,320	-0.04%
2024/07/16	1.1	59.53	0	0.00	59.40	1.1	2,320	0.05%
2024/07/15	1	59.30	0	0.00	59.30	1	2,335	0.04%
2024/07/09	2.1	59.60	0	0.00	60.40	2.1	2,351	0.09%
2024/07/08	0	0.00	1	60.40	60.60	-1	2,346	-0.04%
2024/07/05	7	60.76	8	60.98	60.10	-1	2,357	-0.04%
2024/07/04	86.6	61.81	3	61.50	61.50	83.6	2,314	3.61%
2024/07/03	7	69.59	0	0.00	69.30	7	2,215	0.32%
2024/07/02	4	69.20	0	0.00	69.10	4	2,163	0.18%
2024/07/01	3	69.57	0	0.00	69.90	3	2,156	0.14%
2024/06/28	10	69.34	0	0.00	68.90	10	2,130	0.47%
2024/06/27	1	69.70	0	0.00	69.60	1	2,121	0.05%
2024/06/26	1	71.60	2	71.50	71.40	-1	2,109	-0.05%
2024/06/25	2	71.00	2	70.75	71.00	0	2,094	0.00%
2024/06/24	4	71.00	0	0.00	70.60	4	2,090	0.19%
2024/06/21	0	0.00	0.3	70.10	70.70	-0.3	2,093	-0.02%
2024/06/19	2	69.60	1	69.60	69.50	1	2,150	0.05%
2024/06/14	2	68.30	0	0.00	68.40	2	2,247	0.09%
2024/06/12	2	68.00	0	0.00	68.90	2	2,245	0.09%
2024/06/11	1	68.50	0	0.00	69.10	1	2,245	0.04%
2024/06/07	8	68.30	0	0.00	68.00	8	2,237	0.36%
2024/06/06	0	0.00	3	72.23	71.50	-3	2,185	-0.14%
2024/06/05	2	72.80	3	72.13	71.80	-1	2,178	-0.05%
2024/06/04	0	0.00	3	70.17	70.60	-3	2,161	-0.14%
2024/06/03	2	69.40	0	0.00	69.20	2	2,207	0.09%
2024/05/30	0	0.00	1	67.40	67.40	-1	2,748	-0.04%
2024/05/29	0	0.00	13	68.47	68.50	-13	2,779	-0.47%
2024/05/28	0	0.00	1	68.20	68.00	-1	2,792	-0.04%
2024/05/22	6	67.57	1	68.20	67.90	5	2,811	0.18%
2024/05/16	0	0.00	8	67.46	67.30	-8	2,764	-0.29%
2024/05/15	3	66.93	6	67.70	66.80	-3	2,766	-0.11%
2024/05/14	1	68.10	0	0.00	68.40	1	2,750	0.04%
2024/05/13	1	67.90	0	0.00	67.90	1	2,733	0.04%
2024/05/10	1	67.40	0	0.00	67.40	1	2,717	0.04%
2024/05/09	8	68.85	0	0.00	67.90	8	2,676	0.30%
2024/05/08	2	70.40	1	69.20	70.80	1	2,634	0.04%
2024/05/07	9	71.54	25	70.77	71.80	-16	2,569	-0.62%
2024/05/06	2	67.85	2	68.20	67.80	0	2,411	0.00%
2024/05/03	0	0.00	4	67.23	67.70	-4	2,353	-0.17%
2024/04/29	0	0.00	1	62.70	62.70	-1	2,222	-0.04%
2024/04/26	0	0.00	1	61.70	61.50	-1	2,213	-0.05%
2024/04/25	1	61.50	2	62.10	61.50	-1	2,212	-0.05%
2024/04/24	0	0.00	4	61.60	61.70	-4	2,209	-0.18%
2024/04/23	0	0.00	2	60.40	61.30	-2	2,215	-0.09%
2024/04/22	4	59.95	0	0.00	59.80	4	2,211	0.18%
2024/04/17	0	0.00	2	60.30	60.60	-2	2,197	-0.09%
2024/04/16	2	60.10	0	0.00	60.10	2	2,196	0.09%
2024/04/15	2	61.50	0	0.00	61.50	2	2,183	0.09%
2024/04/12	0	0.00	2	62.10	62.00	-2	2,221	-0.09%
2024/04/11	2	61.50	0	0.00	61.50	2	2,301	0.09%
2024/04/10	0	0.00	2	62.20	62.60	-2	2,301	-0.09%
2024/04/09	7	62.00	1	62.10	62.10	6	2,312	0.26%
2024/04/08	2	63.30	0	0.00	63.50	2	2,321	0.09%
2024/04/03	14	63.63	6	63.80	63.60	8	2,345	0.34%
2024/04/02	0	0.00	3	62.70	63.00	-3	2,325	-0.13%
2024/03/29	0	0.00	10	62.15	62.30	-10	2,319	-0.43%
2024/03/27	1	62.60	1	62.40	63.00	0	2,317	0.00%
2024/03/25	1	62.70	1	64.50	62.80	0	2,309	0.00%
2024/03/21	0	0.00	12	63.93	64.10	-12	2,289	-0.52%
2024/03/20	0	62.85	0	0.00	62.40	0	2,288	0.00%
2024/03/19	0	61.80	0	0.00	61.90	0	2,245	0.00%
2024/03/18	1	60.00	0	0.00	60.80	1	2,237	0.04%
2024/03/13	1	60.50	1	60.90	60.70	0	2,220	0.00%
2024/03/12	0	0.00	1	59.60	60.50	-1	2,229	-0.04%
2024/03/11	0	0.00	1	59.80	59.60	-1	2,243	-0.04%
2024/03/08	1	59.90	7	61.21	60.00	-6	2,235	-0.27%
2024/03/07	0	0.00	1	62.30	61.00	-1	2,216	-0.05%
2024/03/06	9	60.52	11	61.38	61.70	-2	2,159	-0.09%
2024/03/05	5	58.50	43	60.59	61.40	-38	1,963	-1.93%
2024/03/04	1	55.20	5	55.72	55.90	-4	1,648	-0.24%
2024/03/01	0	0.00	2	54.10	54.40	-2	1,616	-0.12%
2024/02/29	0	0.00	1	54.00	53.20	-1	1,593	-0.06%
2024/02/27	0	0.00	42	53.49	53.40	-42	1,576	-2.66%
2024/02/22	2	52.80	0	0.00	52.80	2	1,661	0.12%
2024/02/20	1	52.50	0	0.00	52.50	1	1,739	0.06%
2024/02/16	0	0.00	1	51.80	52.10	-1	1,775	-0.06%
2024/02/15	0	0.00	1	50.50	50.50	-1	1,788	-0.06%
2024/02/05	1	50.30	0	0.00	50.60	1	1,824	0.05%
2024/01/31	51	51.18	12	51.04	50.90	39	1,987	1.96%
2024/01/23	1	52.40	0	0.00	52.40	1	2,498	0.04%
2024/01/22	1	52.20	0	0.00	52.50	1	2,489	0.04%
2024/01/15	0	0.00	1	52.40	52.20	-1	2,445	-0.04%
2024/01/09	1	52.30	0	0.00	52.10	1	2,421	0.04%
2024/01/08	10	53.14	0	0.00	52.60	10	2,408	0.42%
2024/01/05	1	56.30	2	55.60	54.90	-1	2,360	-0.04%
2024/01/04	1	54.00	0	0.00	53.50	1	2,267	0.04%
2024/01/03	4	56.00	0	0.00	55.30	4	2,241	0.18%
2024/01/02	0	0.00	3	55.13	55.60	-3	2,210	-0.14%
2023/12/29	7	54.31	1	53.90	54.20	6	2,162	0.28%
2023/12/28	1	53.20	1	53.30	53.10	0	2,121	0.00%
2023/12/26	0	0.00	1	52.30	52.20	-1	2,092	-0.05%
2023/12/22	1	52.90	0	0.00	52.50	1	2,066	0.05%
2023/12/21	3	52.60	0	0.00	52.60	3	2,052	0.15%
2023/12/20	0	0.00	1	53.70	53.70	-1	2,025	-0.05%
2023/12/19	3	53.23	1	53.50	53.00	2	2,003	0.10%
2023/12/18	1	55.80	1	55.00	54.40	0	1,960	0.00%
2023/12/15	11	56.25	0	0.00	56.10	11	1,931	0.57%
2023/12/14	0	0.00	1	56.80	56.70	-1	1,889	-0.05%
2023/12/13	1	55.40	2	55.75	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	2	55.45	55.30	-2	1,830	-0.11%
2023/12/08	0	0.00	19	54.77	54.80	-19	1,799	-1.06%
2023/12/07	4	54.48	0	0.00	54.50	4	1,785	0.22%
2023/12/06	0	0.00	1	55.70	55.40	-1	1,757	-0.06%
2023/12/05	2	54.70	13	54.05	54.80	-11	1,714	-0.64%
2023/12/04	42	54.80	3	55.20	55.00	39	1,687	2.31%
2023/12/01	0	0.00	21	53.50	53.50	-21	1,625	-1.29%
2023/11/30	2	52.75	3	53.07	52.70	-1	1,593	-0.06%
2023/11/29	0	0.00	5	52.42	52.30	-5	1,534	-0.33%
2023/11/28	0	0.00	1	51.90	52.10	-1	1,527	-0.07%
2023/11/27	4	51.00	0	0.00	50.90	4	1,508	0.27%
2023/11/22	12	52.48	23	52.10	52.60	-11	1,452	-0.76%
2023/11/21	1	51.00	13	51.16	51.10	-12	1,379	-0.87%
2023/11/20	10	50.86	11	50.72	51.20	-1	1,361	-0.07%
2023/11/17	31	51.82	10	51.70	51.60	21	1,329	1.58%
2023/11/15	0	0.00	23	50.99	50.60	-23	1,249	-1.84%
2023/11/14	22	50.68	3	51.30	50.20	19	1,211	1.57%
2023/11/13	5	51.00	8.1	50.50	51.00	-3.1	1,175	-0.26%
2023/11/10	10	51.22	3	51.27	51.40	7	1,116	0.63%
2023/11/09	0	0.00	9	50.77	50.90	-9	1,063	-0.85%
2023/11/08	2	49.80	2	49.98	50.00	0	974	0.00%
2023/11/07	3	49.33	2	49.68	49.85	1	936	0.11%
2023/11/06	14	49.36	31.2	50.00	49.70	-17.2	881	-1.95%
2023/11/03	25	48.03	22	48.66	48.85	3	661	0.45%
2023/11/02	0	44.45	0	0.00	44.55	0	411	0.00%
2023/11/01	1	44.20	1	44.15	44.25	0	428	0.00%
2023/10/31	1	43.30	5	43.75	43.40	-4	422	-0.95%
2023/10/30	0	0.00	3	43.45	43.45	-3	429	-0.70%
2023/10/26	1	42.80	0	0.00	42.85	1	448	0.22%
2023/10/25	0	0.00	2	43.28	43.40	-2	452	-0.44%
2023/10/23	5	42.55	0	0.00	42.50	5	469	1.07%
2023/10/06	0	0.00	4	43.08	43.15	-4	525	-0.76%
2023/10/04	4	42.90	0	0.00	43.10	4	583	0.69%
2023/09/25	0	0.00	1	43.35	43.35	-1	709	-0.14%
2023/09/20	2	43.95	7	43.56	43.45	-5	739	-0.68%
2023/09/19	2	44.00	2	43.85	43.85	0	745	0.00%
2023/09/18	15	43.96	0	0.00	44.00	15	755	1.99%
2023/09/15	0	0.00	128	43.92	43.70	-128	763	-16.75%	大賣/鉅額交易
2023/09/14	0	0.00	8	43.90	43.75	-8	762	-1.05%
2023/09/11	0	0.00	56	43.51	43.75	-56	778	-7.19%
2023/09/05	1	43.80	0	0.00	43.80	1	796	0.13%
2023/08/31	0	0.00	1	43.10	43.60	-1	807	-0.12%
2023/08/30	1	42.65	0	0.00	42.85	1	807	0.12%
2023/08/24	1	42.20	0	0.00	42.15	1	839	0.12%
2023/08/21	3	42.75	0	0.00	42.80	3	876	0.34%
2023/08/11	23	41.98	0	0.00	41.75	23	940	2.45%
2023/08/09	25	42.86	0	0.00	42.65	25	946	2.64%
2023/08/08	23	43.01	0	0.00	42.95	23	949	2.42%
2023/08/07	56	42.88	0	0.00	42.80	56	946	5.92%
2023/08/01	0.1	43.90	0	0.00	43.80	0.1	915	0.01%
2023/07/25	4	44.00	0	0.00	44.20	4	889	0.45%
2023/07/24	45	44.47	0	0.00	44.30	45	882	5.10%
2023/07/21	23	44.88	0	0.00	44.85	23	879	2.62%
2023/07/10	15	46.22	5	46.35	46.00	10	821	1.22%
2023/07/07	2	46.78	0	0.00	46.75	2	810	0.25%
2023/07/05	1	47.35	0	0.00	47.35	1	824	0.12%
2023/06/27	1	45.50	0	0.00	45.30	1	792	0.13%
2023/06/21	2	46.70	0	0.00	46.70	2	780	0.26%
2023/06/15	0	0.00	0.1	48.05	47.85	-0.1	777	-0.01%
2023/06/14	0	0.00	0	48.10	47.95	0	772	-0.01%
2023/06/01	0.1	47.00	0	0.00	47.10	0.1	959	0.01%
2023/05/29	0	0.00	1	46.80	47.10	-1	950	-0.11%
2023/05/23	0	0.00	1	46.80	46.90	-1	912	-0.11%
2023/05/22	0	0.00	1	46.15	46.30	-1	898	-0.11%
2023/05/16	0	0.00	2	45.10	45.10	-2	855	-0.23%
2023/05/15	0	0.00	2	44.80	44.75	-2	847	-0.24%
2023/05/04	0	0.00	13	44.14	44.15	-13	934	-1.39%
2023/05/02	0	0.00	4	44.38	44.40	-4	931	-0.43%
2023/04/28	0	0.00	1	43.75	43.90	-1	934	-0.11%
2023/04/21	2	43.30	0	0.00	43.20	2	924	0.22%
2023/04/12	0	0.00	1	44.75	45.30	-1	865	-0.12%
2023/04/11	1	44.45	1	44.35	44.50	0	837	0.00%
2023/04/10	1	44.70	5	44.20	44.90	-4	825	-0.48%
2023/03/31	0	0.00	6	44.14	44.10	-6	763	-0.79%
2023/03/30	0	0.00	5	44.04	44.05	-5	763	-0.66%
2023/03/22	0	0.00	4	44.18	44.20	-4	750	-0.53%
2023/03/15	2	43.60	0	0.00	43.25	2	745	0.27%
2023/03/14	1	43.70	0	0.00	43.50	1	740	0.14%
2023/03/13	1	43.50	0	0.00	43.60	1	738	0.14%
2023/03/10	2	43.88	0	0.00	43.85	2	726	0.28%
2023/03/09	0	0.00	4	44.35	44.50	-4	713	-0.56%
2023/03/08	3	44.05	3	44.28	44.70	0	671	0.00%
2023/03/07	1	41.85	0	0.00	41.75	1	548	0.18%
2023/03/06	0	42.05	2	41.95	41.95	-2	569	-0.35%
2023/03/03	1	41.70	0	0.00	41.65	1	563	0.18%
2023/02/23	1	41.10	0	0.00	41.00	1	542	0.18%
2023/02/21	0	0.00	1	41.15	41.15	-1	542	-0.18%
2023/02/17	5	40.90	0	0.00	40.90	5	545	0.92%
2023/02/15	1	40.50	0	0.00	40.70	1	548	0.18%
2023/02/10	3	41.70	5	41.65	41.00	-2	547	-0.37%
2023/02/09	2	41.90	0	0.00	41.55	2	511	0.39%
2023/02/08	0	0.00	1	40.30	40.25	-1	479	-0.21%
2023/02/06	0	0.00	6	40.90	40.10	-6	466	-1.29%
2023/02/03	0	0.00	2	40.33	40.45	-2	457	-0.44%
2023/02/01	1	39.55	0	0.00	39.60	1	437	0.23%
2023/01/10	0	0.00	1	38.75	39.00	-1	436	-0.23%
2022/12/19	2	38.00	0	0.00	37.85	2	483	0.41%
2022/12/16	1	38.25	0	0.00	38.05	1	481	0.21%
2022/12/13	1	38.65	0	0.00	38.50	1	476	0.21%
2022/12/07	2	39.05	1	38.70	38.70	1	494	0.20%
2022/12/06	1	39.95	0	0.00	39.50	1	491	0.20%
2022/12/02	0	0.00	2	40.60	40.50	-2	485	-0.41%
2022/11/30	1	40.15	0	0.00	40.15	1	479	0.21%
2022/11/29	1	40.20	0	0.00	40.20	1	475	0.21%
2022/11/28	0	0.00	50	39.93	39.85	-50	455	-10.98%
2022/11/21	1	39.25	0	0.00	39.15	1	435	0.23%
2022/11/15	0	0.00	1	39.50	39.25	-1	448	-0.22%
2022/11/09	0	0.00	1	39.15	39.25	-1	440	-0.23%
2022/11/08	14	38.81	1	38.90	38.80	13	444	2.93%
2022/11/07	15	38.64	0	0.00	38.60	15	442	3.39%
2022/11/04	3	38.50	0	0.00	38.65	3	449	0.67%
2022/10/26	1	37.45	0	0.00	37.35	1	521	0.19%
2022/10/12	3	37.45	0	0.00	37.90	3	523	0.57%
2022/10/06	25	39.67	0	0.00	39.60	25	518	4.82%
2022/09/29	0	0.00	1	39.65	39.60	-1	571	-0.17%
2022/09/28	4	38.95	0	0.00	38.50	4	595	0.67%
2022/09/26	0	0.00	0	40.05	39.55	0	620	0.00%
2022/09/16	6	42.40	0	0.00	42.35	6	676	0.89%
2022/09/14	0	0.00	7	41.52	41.50	-7	670	-1.04%
2022/09/12	0	0.00	2	41.60	41.45	-2	684	-0.29%
2022/09/06	1	39.80	0	0.00	39.80	1	692	0.14%
2022/08/23	1	41.60	1	41.50	41.50	0	710	0.00%
2022/08/19	0	0.00	1	41.95	41.80	-1	706	-0.14%
2022/08/17	1	41.05	3.1	41.00	41.05	-2.1	710	-0.29%
2022/08/11	0	0.00	9	41.85	41.75	-9	725	-1.24%
2022/08/10	0	0.00	3	41.50	41.40	-3	723	-0.41%
2022/08/08	0	0.00	6	39.98	39.95	-6	707	-0.85%
2022/08/04	0	0.00	5	39.00	39.05	-5	706	-0.71%
2022/08/02	2	39.25	0	0.00	39.25	2	738	0.27%
2022/07/12	5	36.15	0	0.00	36.10	5	1,112	0.45%
2022/07/06	1	38.95	0	0.00	38.60	1	1,109	0.09%
2022/07/01	3	38.85	0	0.00	38.80	3	1,108	0.27%
2022/06/30	1	40.55	0	0.00	40.45	1	1,095	0.09%
2022/06/23	3	41.40	0	0.00	41.65	3	1,176	0.26%
2022/06/16	0	0.00	2	42.50	42.10	-2	1,249	-0.16%
2022/06/14	1	42.45	0	0.00	42.40	1	1,324	0.08%
2022/06/13	5	42.75	0	0.00	42.65	5	1,365	0.37%
2022/05/25	2	43.10	0	0.00	43.05	2	1,784	0.11%
2022/05/23	1	43.00	0	0.00	43.00	1	1,791	0.06%
2022/05/17	2	42.60	0	0.00	42.65	2	1,784	0.11%
2022/05/11	1	42.50	0	0.00	42.50	1	1,782	0.06%
2022/05/09	2	43.35	0	0.00	43.00	2	1,758	0.11%
2022/05/05	2	45.95	0	0.00	45.75	2	1,706	0.12%
2022/05/04	3	46.00	0	0.00	45.80	3	1,685	0.18%
2022/05/03	0	0.00	6	47.65	47.75	-6	1,639	-0.37%
2022/04/29	1	47.40	0	0.00	47.40	1	1,646	0.06%
2022/04/26	1	48.60	0	0.00	48.60	1	1,630	0.06%
2022/04/25	1	48.80	2	48.83	48.20	-1	1,627	-0.06%
2022/04/22	0	0.00	5	50.00	49.95	-5	1,607	-0.31%
2022/04/21	0	0.00	5	50.42	50.40	-5	1,612	-0.31%
2022/04/20	2	50.30	0	0.00	50.40	2	1,577	0.13%
2022/04/19	0	0.00	2	49.25	49.65	-2	1,530	-0.13%
2022/04/14	0	0.00	1	48.90	48.90	-1	1,554	-0.06%
2022/04/13	1	48.55	1	48.35	48.55	0	1,568	0.00%
2022/04/12	3	48.00	0	0.00	47.85	3	1,602	0.19%
2022/04/11	0	0.00	1	48.15	47.80	-1	1,626	-0.06%
2022/04/07	2	48.75	1	49.10	47.90	1	1,710	0.06%
2022/03/31	1	49.70	1	49.65	49.70	0	1,917	0.00%
2022/03/30	1	50.00	0	0.00	50.20	1	1,983	0.05%
2022/03/28	1	49.00	0	0.00	49.10	1	1,958	0.05%
2022/03/21	0	0.00	2	49.30	49.30	-2	2,122	-0.09%
2022/03/18	1	49.10	0	0.00	48.40	1	2,142	0.05%
2022/03/17	2	49.50	1	49.45	49.35	1	2,134	0.05%
2022/03/16	2	49.45	2	49.50	49.50	0	2,147	0.00%
2022/03/15	1	49.35	2	48.93	49.00	-1	2,170	-0.05%
2022/03/14	1	49.40	0	0.00	49.35	1	2,218	0.05%
2022/03/11	0	0.00	1	48.45	48.40	-1	2,244	-0.04%
2022/03/10	2	48.25	3	48.43	48.35	-1	2,323	-0.04%
2022/03/09	2	47.58	8	46.66	48.30	-6	2,435	-0.25%
2022/03/08	1	44.70	0	0.00	44.70	1	2,688	0.04%
2022/03/04	8	47.81	10	47.80	47.60	-2	2,750	-0.07%
2022/02/24	2	45.93	0	0.00	45.50	2	3,275	0.06%
2022/02/23	0	0.00	1	46.85	46.90	-1	3,369	-0.03%
2022/02/10	3	46.90	0	0.00	47.05	3	3,416	0.09%
2022/02/07	0	45.25	0	0.00	45.60	0	3,429	0.00%
2022/01/25	6	45.48	0	0.00	45.00	6	3,476	0.17%
2022/01/21	2	46.70	0	0.00	45.90	2	3,479	0.06%
2022/01/19	1	46.70	0	0.00	46.95	1	3,469	0.03%
2022/01/18	0	0.00	10	47.53	46.90	-10	3,458	-0.29%
2022/01/07	0	0.00	1	48.45	47.30	-1	3,382	-0.03%
2022/01/06	1	48.25	0	0.00	48.15	1	3,342	0.03%
2022/01/04	10	49.80	13	49.68	49.35	-3	3,280	-0.09%
2022/01/03	0	0.00	2	49.60	49.50	-2	3,252	-0.06%
2021/12/30	3	50.67	1	50.90	50.70	2	3,209	0.06%
2021/12/29	1	50.80	3	50.73	51.00	-2	3,153	-0.06%
2021/12/27	1	49.45	1	49.50	49.55	0	2,955	0.00%
2021/12/24	1	49.50	2	49.30	49.35	-1	2,929	-0.03%
2021/12/23	0	0.00	1	48.85	48.60	-1	2,836	-0.04%
2021/12/20	0	0.00	1	48.50	48.50	-1	2,804	-0.04%
2021/12/17	12	49.06	0	0.00	48.80	12	2,782	0.43%
2021/12/16	1	49.90	6	49.28	49.85	-5	2,709	-0.18%
2021/12/10	1	48.75	1	49.20	49.15	0	2,501	0.00%
2021/12/09	4	48.50	4	48.35	48.30	0	2,450	0.00%
2021/12/08	7	49.14	0	0.00	49.00	7	2,383	0.29%
2021/12/07	1	50.20	2	49.73	49.65	-1	2,295	-0.04%
2021/12/06	0	0.00	6	49.33	49.20	-6	2,207	-0.27%
2021/12/03	3	49.28	4	49.40	49.60	-1	2,123	-0.05%
2021/12/02	31	49.32	21	49.14	48.65	10	1,971	0.51%
2021/12/01	2	47.05	1	46.75	47.15	1	1,611	0.06%
2021/11/30	1	47.10	15	46.74	46.50	-14	1,580	-0.89%
2021/11/29	2	45.85	0	0.00	45.80	2	1,559	0.13%
2021/11/26	10	46.60	0	0.00	46.15	10	1,518	0.66%
2021/11/24	4	45.83	7	45.80	46.00	-3	1,473	-0.20%
2021/11/23	4	46.80	5	47.04	47.05	-1	1,332	-0.08%
2021/11/22	6	45.40	2	45.45	45.45	4	1,066	0.37%
2021/11/19	10	42.90	0	0.00	42.90	10	1,024	0.98%
2021/11/17	0	0.00	1	43.40	43.40	-1	1,043	-0.10%
2021/11/16	2	42.63	0	0.00	42.55	2	1,058	0.19%
2021/11/11	2	43.00	0	0.00	43.05	2	1,115	0.18%
2021/11/10	0	0.00	2	43.70	43.80	-2	1,119	-0.18%
2021/11/03	0	0.00	5	43.24	43.50	-5	1,206	-0.41%
2021/11/01	0	0.00	1	42.35	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	1.4	41.95	41.90	-1.4	1,182	-0.12%
2021/10/26	3	41.30	0	0.00	41.20	3	1,209	0.25%
2021/10/22	1	40.90	0	0.00	40.90	1	1,260	0.08%
2021/10/20	0	0.00	1	41.25	41.15	-1	1,296	-0.08%
2021/10/19	0	0.00	1	40.70	40.60	-1	1,309	-0.08%
2021/10/14	1.4	39.24	0	0.00	39.60	1.4	1,441	0.10%
2021/10/05	0	0.00	1	39.95	40.15	-1	1,733	-0.06%
2021/10/04	1	39.20	0	0.00	39.20	1	1,746	0.06%
2021/10/01	1	40.55	0	0.00	40.35	1	1,751	0.06%
2021/09/29	2	41.48	0	0.00	41.30	2	1,795	0.11%
2021/09/22	0	0.00	1	41.70	41.80	-1	1,911	-0.05%
2021/09/17	0	0.00	2	42.30	42.45	-2	1,995	-0.10%
2021/09/08	2	43.35	0	0.00	42.80	2	2,069	0.10%
2021/09/06	1	44.05	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	3	45.20	44.85	-3	2,143	-0.14%
2021/09/02	0	0.00	2	44.90	44.75	-2	2,191	-0.09%
2021/08/31	3	44.00	0	0.00	44.35	3	2,153	0.14%
2021/08/30	0	0.00	2	43.98	43.90	-2	2,128	-0.09%
2021/08/25	4	42.70	10	42.60	42.60	-6	2,121	-0.28%
2021/08/23	1	42.05	0	0.00	41.75	1	2,096	0.05%
2021/08/20	1	43.00	0	0.00	43.40	1	2,107	0.05%
2021/08/19	2	43.55	0	0.00	43.15	2	2,115	0.09%
2021/08/16	2	43.98	1	43.90	44.05	1	2,086	0.05%
2021/08/13	1	44.95	2	45.10	44.90	-1	2,080	-0.05%
2021/08/12	3	45.90	0	0.00	45.55	3	2,083	0.14%
2021/08/11	3	45.80	0	0.00	45.80	3	2,099	0.14%
2021/08/09	0	0.00	2	47.80	47.95	-2	2,127	-0.09%
2021/08/05	1	47.60	0	0.00	47.85	1	2,189	0.05%
2021/08/04	3	47.40	0	0.00	47.50	3	2,263	0.13%
2021/08/03	5	47.47	0	0.00	47.20	5	2,321	0.22%
2021/08/02	0	0.00	1.5	47.17	47.50	-1.5	2,448	-0.06%
2021/07/30	1	47.05	0	0.00	47.00	1	2,500	0.04%
2021/07/28	2	46.38	1	46.30	46.50	1	2,525	0.04%
2021/07/21	1	47.00	0	0.00	46.95	1	2,826	0.04%
2021/07/20	3	46.80	8	46.89	46.95	-5	2,865	-0.17%
2021/07/19	6	48.07	6	48.37	48.10	0	2,857	0.00%
2021/07/16	0	0.00	3	47.70	48.00	-3	2,843	-0.11%
2021/07/15	0	0.00	1	46.55	46.75	-1	2,853	-0.04%
2021/07/14	1	46.15	0	0.00	46.15	1	2,928	0.03%
2021/07/13	0	0.00	1	47.00	46.10	-1	2,951	-0.03%
2021/07/12	2	46.50	0	0.00	46.45	2	2,936	0.07%
2021/07/07	1	46.25	0	0.00	46.10	1	3,009	0.03%
2021/07/01	0	0.00	7	45.15	44.95	-7	3,180	-0.22%
2021/06/30	1	45.20	1	45.75	45.90	0	3,178	0.00%
2021/06/29	0	0.00	1	45.20	45.10	-1	3,161	-0.03%
2021/06/28	1	44.70	69	44.66	45.90	-68	3,144	-2.16%
2021/06/25	0	0.00	1	44.05	43.70	-1	3,085	-0.03%
2021/06/22	10	43.31	0	0.00	42.90	10	3,132	0.32%
2021/06/16	0	0.00	1	43.40	43.35	-1	3,179	-0.03%
2021/06/15	12	43.98	0	0.00	44.00	12	3,204	0.37%
2021/06/11	3	43.85	0	0.00	44.50	3	3,218	0.09%
2021/06/10	1	42.80	0	0.00	44.45	1	3,320	0.03%
2021/06/09	0	0.00	2	42.45	42.55	-2	3,290	-0.06%
2021/06/08	32	42.25	0	0.00	42.25	32	3,348	0.96%
2021/06/07	37	42.16	0	0.00	42.10	37	3,453	1.07%
2021/06/02	2	42.55	0	0.00	42.55	2	3,572	0.06%
2021/06/01	1	43.20	0	0.00	43.25	1	3,571	0.03%
2021/05/31	0	0.00	1	42.80	42.65	-1	3,606	-0.03%
2021/05/25	1	42.65	0	0.00	42.25	1	3,663	0.03%
2021/05/20	0.4	40.95	1	40.85	40.70	-0.6	3,804	-0.02%
2021/05/18	0	0.00	2	40.35	40.70	-2	3,833	-0.05%
2021/05/17	2	38.68	0	0.00	38.40	2	3,824	0.05%
2021/05/14	0	0.00	3	42.13	41.40	-3	3,785	-0.08%
2021/05/13	3	40.37	1	41.35	41.70	2	3,741	0.05%
2021/05/12	1	44.20	0	0.00	43.05	1	3,675	0.03%
2021/05/11	3	46.80	0	0.00	46.65	3	3,625	0.08%
2021/05/10	2	49.50	1	49.75	49.05	1	3,578	0.03%
2021/05/07	0	0.00	2	48.60	49.00	-2	3,456	-0.06%
2021/05/06	1	47.10	4	47.30	46.20	-3	3,403	-0.09%
2021/05/04	2	46.35	25	48.80	47.00	-23	3,393	-0.68%
2021/05/03	1	49.50	0	0.00	49.40	1	3,329	0.03%
2021/04/29	13	51.48	0	0.00	51.20	13	3,286	0.40%
2021/04/28	15	51.71	0	0.00	52.40	15	3,255	0.46%
2021/04/27	1	51.60	1	52.10	52.10	0	3,221	0.00%
2021/04/26	0	0.00	1	51.20	51.20	-1	3,112	-0.03%
2021/04/23	0	0.00	2	48.98	49.50	-2	3,069	-0.07%
2021/04/22	1	50.30	0	0.00	49.00	1	3,058	0.03%
2021/04/20	0	0.00	2	50.50	50.50	-2	2,962	-0.07%
2021/04/19	0	0.00	1	49.30	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	55	48.41	48.25	-55	2,934	-1.87%
2021/04/15	1	47.35	0	0.00	47.40	1	2,928	0.03%
2021/04/14	1	46.55	0	0.00	47.30	1	2,945	0.03%
2021/04/13	1	48.60	1	49.20	48.00	0	2,958	0.00%
2021/04/12	0.5	48.75	0	0.00	48.70	0.5	2,932	0.02%
2021/04/09	58	47.96	0	0.00	48.00	58	2,896	2.00%
2021/04/08	0	0.00	2	48.60	49.20	-2	2,818	-0.07%
2021/03/31	0	0.00	3	47.65	47.40	-3	2,711	-0.11%
2021/03/30	0	0.00	5	47.60	47.65	-5	2,710	-0.18%
2021/03/26	0	0.00	2	46.30	46.40	-2	2,670	-0.07%
2021/03/24	0	46.45	6	46.30	46.70	-6	2,687	-0.22%
2021/03/23	1	46.60	1	46.60	46.30	0	2,685	0.00%
2021/03/22	2	46.98	3	46.88	47.00	-1	2,676	-0.04%
2021/03/18	0	0.00	1	47.55	47.45	-1	2,684	-0.04%
2021/03/16	2	48.22	2	47.48	47.55	0	2,723	0.00%
2021/03/12	2	46.23	1	46.50	46.05	1	2,647	0.04%
2021/03/11	12	46.56	1	46.60	46.65	11	2,776	0.40%
2021/03/10	7	47.04	1	47.10	47.40	6	2,775	0.22%
2021/03/08	4	45.70	0	0.00	45.40	4	2,724	0.15%
2021/03/05	1	44.70	1	45.25	45.05	0	2,746	0.00%
2021/03/04	0	0.00	1	46.10	45.35	-1	2,773	-0.04%
2021/03/02	2	45.53	1	45.85	45.30	1	2,723	0.04%
2021/02/26	0	0.00	14	45.14	45.25	-14	2,714	-0.52%
2021/02/25	0	0.00	1	45.15	45.05	-1	2,762	-0.04%
2021/02/24	1	44.50	3	44.95	44.55	-2	2,748	-0.07%
2021/02/23	5	44.66	4	44.95	44.90	1	2,747	0.04%
2021/02/19	0	0.00	17	43.56	43.55	-17	2,722	-0.62%
2021/01/28	0	0.00	5	41.80	41.80	-5	3,058	-0.16%
2021/01/26	2	42.05	0	0.00	41.65	2	3,121	0.06%
2021/01/20	17	41.05	0	0.00	41.05	17	3,085	0.55%
2021/01/13	2	44.60	0	0.00	44.50	2	2,993	0.07%
2021/01/11	0	0.00	2.4	44.19	44.80	-2.4	2,933	-0.08%
2021/01/08	5	43.70	0	0.00	43.75	5	2,910	0.17%
2021/01/05	0	0.00	2	44.20	44.55	-2	2,817	-0.07%
2020/12/28	0	0.00	2	43.30	43.40	-2	2,749	-0.07%
2020/12/24	0	0.00	1	43.40	43.15	-1	2,735	-0.04%
2020/12/23	0	0.00	2	42.50	42.55	-2	2,714	-0.07%
2020/12/15	1	43.20	0	0.00	43.15	1	2,734	0.04%
2020/12/10	1	45.05	0	0.00	44.70	1	2,658	0.04%
2020/12/09	1	46.05	0	0.00	46.00	1	2,599	0.04%
2020/12/08	1	45.75	2	46.30	45.75	-1	2,577	-0.04%
2020/12/07	2	46.65	5	46.38	46.70	-3	2,543	-0.12%
2020/12/04	0	0.00	3	45.33	45.40	-3	2,382	-0.13%
2020/12/03	2	44.10	8	44.24	43.85	-6	2,345	-0.26%
2020/12/02	0	0.00	3	43.72	43.60	-3	2,418	-0.12%
2020/12/01	0	0.00	2	43.60	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	21	42.90	43.35	-21	2,690	-0.78%
2020/11/27	1	42.60	2	42.58	42.50	-1	2,664	-0.04%
2020/11/26	2	42.40	0	0.00	42.40	2	2,714	0.07%
2020/11/25	0	0.00	2	43.25	42.55	-2	2,843	-0.07%
2020/11/24	1	43.35	4	43.50	43.40	-3	2,814	-0.11%
2020/11/23	3	42.60	0	0.00	42.90	3	2,741	0.11%
2020/11/20	1	42.55	0	0.00	42.50	1	2,711	0.04%
2020/11/19	5	42.87	1	42.75	42.50	4	2,680	0.15%
2020/11/13	2	41.85	0	0.00	41.75	2	2,744	0.07%
2020/11/10	3	42.25	10	41.90	42.00	-7	2,788	-0.25%
2020/11/09	7	42.37	4	41.95	41.70	3	2,744	0.11%
2020/11/06	2	41.30	3	41.72	41.85	-1	2,629	-0.04%
2020/11/05	0	0.00	18	40.80	40.75	-18	2,578	-0.70%
2020/11/04	0	0.00	13	40.40	40.55	-13	2,605	-0.50%
2020/11/03	0	0.00	1	41.00	40.50	-1	2,676	-0.04%
2020/10/26	1	40.15	6	40.14	40.15	-5	2,841	-0.18%
2020/10/22	2	39.00	0	0.00	38.80	2	2,851	0.07%
2020/10/21	4	39.54	1	39.35	39.25	3	2,855	0.11%
2020/10/15	0	0.00	27	39.03	38.85	-27	2,895	-0.93%
2020/09/29	3	37.70	0	0.00	37.50	3	3,416	0.09%
2020/09/25	14	37.27	0	0.00	37.05	14	3,597	0.39%
2020/09/24	14	38.10	0	0.00	37.75	14	3,600	0.39%
2020/09/18	1	40.05	0	0.00	39.95	1	3,611	0.03%
2020/09/17	2	39.75	0	0.00	39.80	2	3,603	0.06%
2020/09/15	1	39.70	0	0.00	39.80	1	3,606	0.03%
2020/09/14	0	0.00	4	39.85	39.80	-4	3,626	-0.11%
2020/09/11	2	39.73	4	40.10	39.15	-2	3,630	-0.06%
2020/09/10	2	40.78	0	0.00	40.15	2	3,598	0.06%
2020/09/09	1	39.50	0	0.00	40.35	1	3,577	0.03%
2020/09/08	4	40.65	2	40.68	40.20	2	3,557	0.06%
2020/09/07	12	43.03	10	42.25	41.60	2	3,515	0.06%
2020/09/04	1	43.00	0	0.00	42.70	1	3,435	0.03%
2020/09/03	22	42.55	15	41.67	41.90	7	3,382	0.21%
2020/09/02	4	39.98	0	0.00	40.05	4	3,205	0.12%
2020/09/01	2	39.90	0	0.00	40.30	2	3,240	0.06%
2020/08/31	1	40.20	69	40.39	40.45	-68	3,253	-2.09%
2020/08/27	18	38.62	1	38.60	38.55	17	3,153	0.54%
2020/08/20	69	37.69	0	0.00	37.30	69	3,144	2.19%
2020/08/19	5	40.20	10	40.25	39.55	-5	3,058	-0.16%
2020/08/14	1	39.05	0	0.00	39.15	1	2,826	0.04%
2020/08/12	0	0.00	3	39.00	38.85	-3	2,743	-0.11%
2020/08/11	1	39.15	1	39.00	39.15	0	2,715	0.00%
2020/08/10	1	39.05	2	39.00	38.90	-1	2,686	-0.04%
2020/08/07	0	0.00	16	39.02	39.25	-16	2,659	-0.60%
2020/08/06	4	38.85	2	38.70	38.70	2	2,595	0.08%
2020/08/05	1	38.15	14	38.00	38.15	-13	2,456	-0.53%
2020/08/03	0	0.00	1	36.50	36.10	-1	2,385	-0.04%
2020/07/29	14	34.80	0	0.00	34.65	14	2,419	0.58%
2020/07/27	1	35.95	0	0.00	35.90	1	2,417	0.04%
2020/07/24	5	37.00	0	0.00	36.65	5	2,409	0.21%
2020/07/22	0	0.00	1	37.65	37.60	-1	2,412	-0.04%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/20	1	37.35	0	0.00	37.40	1	2,411	0.04%
2020/07/16	1	38.70	1	38.20	38.00	0	2,412	0.00%
2020/07/14	0	0.00	1	38.15	37.65	-1	2,279	-0.04%
2020/07/13	1	37.40	0	0.00	38.30	1	2,248	0.04%
2020/07/10	1	38.20	1	37.50	37.35	0	2,257	0.00%
2020/07/09	1	38.35	3	38.25	38.00	-2	2,233	-0.09%
2020/07/08	22	40.21	246	40.17	40.20	-224	2,138	-10.48%	大賣/鉅額交易
2020/07/07	19	40.34	0	0.00	40.10	19	2,056	0.92%
2020/07/06	0	0.00	5	40.30	40.35	-5	2,010	-0.25%
2020/07/03	0	0.00	1	39.15	39.10	-1	1,973	-0.05%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	0	0.00	1	38.10	37.70	-1	1,968	-0.05%
2020/06/17	1	37.55	0	0.00	37.40	1	1,955	0.05%
2020/06/12	32	37.45	0	0.00	37.50	32	2,057	1.56%
2020/06/11	0	0.00	5	38.55	38.20	-5	2,092	-0.24%
2020/06/10	6	38.93	0	0.00	38.85	6	2,073	0.29%
2020/06/08	1	38.60	0	0.00	38.65	1	2,085	0.05%
2020/06/05	0	0.00	4	38.53	38.80	-4	2,038	-0.20%
2020/06/04	10	37.55	10	37.55	37.60	0	1,977	0.00%
2020/05/15	1	35.80	0	0.00	35.80	1	2,001	0.05%
2020/05/14	0	0.00	34	36.37	36.20	-34	1,997	-1.70%
2020/05/08	0	0.00	2	38.05	38.00	-2	1,929	-0.10%
2020/05/05	1	37.45	0	0.00	37.50	1	1,920	0.05%
2020/04/27	1	36.15	0	0.00	36.15	1	1,898	0.05%
2020/04/22	0	0.00	6	35.27	35.40	-6	1,892	-0.32%
2020/04/21	0	0.00	1	35.15	34.35	-1	1,881	-0.05%
2020/04/13	0	0.00	20	33.73	33.65	-20	1,898	-1.05%
2020/04/09	0	0.00	2	33.80	33.90	-2	2,067	-0.10%
2020/04/08	1	33.10	1	33.70	33.50	0	2,052	0.00%
2020/04/06	0	0.00	5	30.30	30.50	-5	2,106	-0.24%
2020/04/01	2	30.25	0	0.00	30.35	2	2,111	0.09%
2020/03/27	0	0.00	1	29.55	29.55	-1	2,127	-0.05%
2020/03/25	1	29.70	1	29.60	29.60	0	2,303	0.00%
2020/03/24	1	28.80	0	0.00	28.70	1	2,308	0.04%
2020/03/20	2	27.30	3	28.35	28.40	-1	2,326	-0.04%
2020/03/19	0	0.00	1	27.90	25.90	-1	2,334	-0.04%
2020/03/18	1	29.10	1	28.65	28.60	0	2,311	0.00%
2020/03/17	1	28.90	6	29.46	28.65	-5	2,324	-0.22%
2020/03/16	0	0.00	1	29.40	28.50	-1	2,293	-0.04%
2020/03/13	5	28.55	1	29.10	29.25	4	2,295	0.17%
2020/03/12	5	33.15	0	0.00	31.60	5	2,293	0.22%
2020/03/06	48	37.36	0	0.00	37.40	48	2,377	2.02%
2020/02/25	1	39.50	1	39.15	39.40	0	2,350	0.00%
2020/02/18	0	0.00	1	39.00	38.95	-1	2,309	-0.04%
2020/02/17	0	0.00	2	38.75	38.70	-2	2,289	-0.09%
2020/02/12	0	0.00	1	38.40	38.35	-1	2,313	-0.04%
2020/02/07	0	0.00	1	38.05	37.50	-1	2,319	-0.04%
2020/02/06	1	38.40	0	0.00	38.35	1	2,310	0.04%
2020/02/03	26	37.09	0	0.00	37.10	26	2,340	1.11%
2020/01/31	2	38.38	0	0.00	38.50	2	2,324	0.09%
2020/01/30	10	39.95	0	0.00	38.50	10	2,327	0.43%
2020/01/20	5	42.45	0	0.00	42.45	5	2,281	0.22%
2020/01/16	3	42.80	0	0.00	42.80	3	2,304	0.13%
2020/01/15	2	42.90	0	0.00	42.85	2	2,295	0.09%
2020/01/10	1	42.85	1	43.05	42.80	0	2,357	0.00%
2020/01/03	0	0.00	10	44.95	44.30	-10	2,241	-0.45%
2020/01/02	0	0.00	10	44.10	44.05	-10	2,112	-0.47%
2019/12/30	2	44.40	4	44.01	44.65	-2	2,044	-0.10%
2019/12/26	3	43.40	0	0.00	42.75	3	1,943	0.15%
2019/12/25	0	0.00	1	42.95	42.90	-1	2,025	-0.05%
2019/12/23	1	43.10	0	0.00	42.15	1	2,006	0.05%
2019/12/20	2	44.65	1	45.25	43.35	1	1,974	0.05%
2019/12/18	0	0.00	1	43.75	43.85	-1	1,777	-0.06%
2019/12/16	0	0.00	1	43.00	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	2	42.63	42.50	-2	1,681	-0.12%
2019/12/11	2	42.25	2	42.25	42.30	0	1,612	0.00%
2019/12/06	1	40.35	4	41.05	41.65	-3	1,494	-0.20%
2019/12/05	1	40.50	1	40.35	40.25	0	1,436	0.00%
2019/12/04	10	40.60	10	40.50	40.40	0	1,471	0.00%
2019/11/15	0	0.00	2	39.00	38.85	-2	1,482	-0.13%
2019/11/14	3	38.98	0	0.00	39.15	3	1,486	0.20%
2019/11/12	0	0.00	1	39.00	38.95	-1	1,504	-0.07%
2019/11/11	6	38.85	1	38.65	38.60	5	1,525	0.33%
2019/11/08	5	39.60	0	0.00	39.60	5	1,507	0.33%
2019/11/07	1	39.65	0	0.00	39.50	1	1,522	0.07%
2019/11/06	6	39.65	0	0.00	39.55	6	1,513	0.40%
2019/11/05	16	40.00	0	0.00	39.90	16	1,512	1.06%
2019/10/31	0	0.00	1	40.30	40.90	-1	1,505	-0.07%
2019/10/30	1	39.65	0	0.00	40.15	1	1,471	0.07%
2019/10/29	0	0.00	1	40.00	40.00	-1	1,458	-0.07%
2019/10/23	0	0.00	3	40.95	41.00	-3	1,439	-0.21%
2019/10/21	0	0.00	2	40.80	41.35	-2	1,426	-0.14%
2019/10/16	2	39.75	0	0.00	39.75	2	1,360	0.15%
2019/10/14	0	0.00	1	40.15	40.10	-1	1,363	-0.07%
2019/10/08	0	0.00	2	40.65	40.10	-2	1,355	-0.15%
2019/10/04	3	39.85	0	0.00	39.80	3	1,377	0.22%
2019/10/01	23	40.79	1	40.80	40.90	22	1,644	1.34%
2019/09/27	2	39.20	0	0.00	39.40	2	1,621	0.12%
2019/09/25	1	38.80	0	0.00	38.80	1	1,637	0.06%
2019/09/24	2	39.65	0	0.00	39.35	2	1,663	0.12%
2019/09/17	0	0.00	1	39.85	39.45	-1	1,739	-0.06%
2019/09/10	32	39.49	0	0.00	39.50	32	1,899	1.68%
2019/09/09	15	40.03	0	0.00	39.65	15	1,939	0.77%
2019/08/30	1	42.35	1	42.10	41.40	0	1,962	0.00%
2019/08/22	0	0.00	11	41.40	41.35	-11	1,952	-0.56%
2019/08/16	0	0.00	30	41.05	41.00	-30	1,981	-1.51%
2019/08/15	0	0.00	1	40.30	40.30	-1	1,971	-0.05%
2019/08/14	21	41.18	0	0.00	40.85	21	1,973	1.06%
2019/08/07	5	38.50	3	39.05	38.50	2	1,984	0.10%
2019/08/02	0	0.00	2	40.20	40.25	-2	2,051	-0.10%
2019/08/01	0	0.00	2	41.40	41.30	-2	2,063	-0.10%
2019/07/31	0	0.00	1	41.75	41.75	-1	2,083	-0.05%
2019/07/30	5	41.80	0	0.00	41.70	5	2,092	0.24%
2019/07/25	2	41.90	0	0.00	42.00	2	2,094	0.10%
2019/07/18	1	41.60	1	41.80	40.95	0	2,274	0.00%
2019/07/15	1	41.60	34	41.64	41.75	-33	2,528	-1.31%
2019/07/09	1	41.95	6	42.12	41.80	-5	3,143	-0.16%
2019/07/08	84	46.42	1	46.15	46.50	83	3,069	2.70%
2019/07/05	1	45.95	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%
2019/07/02	0	0.00	1	45.35	45.35	-1	3,074	-0.03%
2019/06/27	1	44.50	0	0.00	44.30	1	3,215	0.03%
2019/06/26	2	44.25	0	0.00	44.00	2	3,467	0.06%
2019/06/25	2	44.50	0	0.00	44.20	2	3,672	0.05%
2019/06/21	2	44.50	1	44.60	44.20	1	3,702	0.03%
2019/06/18	0	0.00	1	44.35	43.90	-1	3,689	-0.03%
2019/06/17	1	44.30	0	0.00	44.20	1	3,652	0.03%
2019/06/13	5	42.45	0	0.00	42.30	5	3,633	0.14%
2019/06/12	11	43.16	10	43.80	43.40	1	3,652	0.03%
2019/06/06	5	41.85	0	0.00	41.75	5	3,746	0.13%
2019/06/03	0	0.00	2	42.85	42.80	-2	3,876	-0.05%
2019/05/29	4	42.05	0	0.00	42.00	4	4,130	0.10%
2019/05/22	1	43.25	0	0.00	42.80	1	4,480	0.02%
2019/05/16	5	44.45	0	0.00	43.80	5	4,877	0.10%
2019/05/15	5	45.10	0	0.00	45.40	5	4,949	0.10%
2019/05/06	5	47.00	0	0.00	46.65	5	5,445	0.09%
2019/05/02	5	48.05	6	47.51	48.05	-1	5,454	-0.02%
2019/04/29	5	47.00	0	0.00	47.00	5	5,443	0.09%
2019/04/23	2	50.30	1	50.90	51.00	1	5,414	0.02%
2019/04/22	3	51.03	1	51.70	50.40	2	5,390	0.04%
2019/04/19	11	52.28	2	52.20	51.50	9	5,344	0.17%
2019/04/18	13	55.58	14	54.60	51.90	-1	5,217	-0.02%
2019/04/17	3	52.07	8	51.78	52.10	-5	4,912	-0.10%
2019/04/15	12	51.18	19	51.94	50.80	-7	4,788	-0.15%
2019/04/12	0	0.00	2	51.30	51.20	-2	4,768	-0.04%
2019/04/11	11	50.58	6	51.70	50.50	5	4,731	0.11%
2019/04/09	3	49.60	9	50.53	50.40	-6	4,635	-0.13%
2019/04/08	1	50.60	2	50.30	49.60	-1	4,577	-0.02%
2019/04/01	12	50.10	0	0.00	49.55	12	4,514	0.27%
2019/03/29	2	51.70	3	51.63	51.00	-1	4,422	-0.02%
2019/03/28	6	49.78	0	0.00	50.20	6	4,217	0.14%
2019/03/27	0	0.00	5	49.08	49.10	-5	4,070	-0.12%
2019/03/22	1	48.30	0	0.00	48.85	1	4,131	0.02%
2019/03/21	4	48.04	0	0.00	48.00	4	4,149	0.10%
2019/03/20	0	0.00	2	48.18	48.15	-2	4,213	-0.05%
2019/03/18	0	0.00	1	48.00	47.80	-1	4,279	-0.02%
2019/03/15	1	49.05	2	48.73	48.30	-1	4,320	-0.02%
2019/03/13	1	47.40	1	47.50	47.35	0	4,420	0.00%
2019/03/12	1	48.45	0	0.00	48.45	1	4,427	0.02%
2019/03/11	0	0.00	1	49.05	48.60	-1	4,576	-0.02%
2019/03/08	2	49.23	1	49.10	48.95	1	4,900	0.02%
2019/03/07	1	49.20	0	0.00	48.90	1	5,053	0.02%
2019/03/06	1	49.00	3	49.50	49.40	-2	5,198	-0.04%
2019/03/05	0	0.00	12	49.70	49.40	-12	5,330	-0.23%
2019/03/04	2	49.90	1	49.25	49.95	1	5,322	0.02%
2019/02/27	3	47.80	0	0.00	48.60	3	5,299	0.06%
2019/02/26	4	48.96	0	0.00	48.30	4	5,304	0.08%
2019/02/25	9	49.96	2	49.73	49.65	7	5,363	0.13%
2019/02/21	2	49.80	1	50.50	49.65	1	5,740	0.02%
2019/02/20	3	49.47	3	49.52	49.45	0	6,090	0.00%
2019/02/19	2	48.05	13	48.78	48.20	-11	6,410	-0.17%
2019/02/18	1	47.80	3	47.15	47.00	-2	6,365	-0.03%
2019/02/15	0	0.00	8	47.03	46.30	-8	6,500	-0.12%
2019/02/14	11	47.17	2	47.43	46.90	9	6,474	0.14%
2019/02/13	3	46.53	2	47.45	47.50	1	6,440	0.02%
2019/02/12	3	46.73	5	46.20	46.30	-2	6,335	-0.03%
2019/02/11	1	45.55	1	46.50	46.15	0	6,297	0.00%
2019/01/30	1	43.85	3	44.15	43.90	-2	6,298	-0.03%
2019/01/29	1	43.75	0	0.00	43.90	1	6,405	0.02%
2019/01/28	3	43.60	1	44.10	43.85	2	6,408	0.03%
2019/01/25	0	0.00	1	43.00	42.65	-1	6,668	-0.01%
2019/01/24	1	42.60	0	0.00	42.25	1	6,838	0.01%
2019/01/17	0	0.00	20	42.38	41.45	-20	7,253	-0.28%
2019/01/16	0	0.00	1	42.35	42.50	-1	7,284	-0.01%
2019/01/15	1	41.80	10	41.95	42.00	-9	7,408	-0.12%
2019/01/14	3	41.05	3	40.95	41.30	0	7,474	0.00%
2019/01/11	0	0.00	1	41.80	40.85	-1	7,575	-0.01%
2019/01/09	0	0.00	15	41.87	41.50	-15	7,678	-0.20%
2019/01/08	1	39.30	0	0.00	39.80	1	7,699	0.01%
2019/01/03	0	0.00	2	38.75	38.50	-2	8,106	-0.02%
2019/01/02	1	39.15	0	0.00	38.90	1	8,227	0.01%
2018/12/27	0	0.00	1	40.00	39.35	-1	8,678	-0.01%
2018/12/26	1	39.70	1	39.30	38.70	0	8,713	0.00%
2018/12/21	6	39.88	0	0.00	40.10	6	8,977	0.07%
2018/12/20	5	40.55	0	0.00	39.25	5	9,028	0.06%
2018/12/18	10	41.20	0	0.00	41.15	10	9,120	0.11%
2018/12/17	2	43.00	0	0.00	42.35	2	9,208	0.02%
2018/12/14	1	41.65	1	42.40	43.40	0	9,231	0.00%
2018/12/13	1	42.75	1	42.25	42.10	0	9,257	0.00%
2018/12/12	10	42.20	0	0.00	42.15	10	9,320	0.11%
2018/12/11	1	41.40	1	41.50	41.20	0	9,419	0.00%
2018/12/06	0	0.00	2	41.65	41.35	-2	9,661	-0.02%
2018/12/05	14	44.15	7	43.79	43.70	7	9,644	0.07%
2018/12/04	18	46.26	4	45.73	45.30	14	9,765	0.14%
2018/12/03	9	46.21	12	45.84	46.00	-3	9,903	-0.03%
2018/11/30	7	43.51	1	43.15	42.85	6	9,702	0.06%
2018/11/29	4	44.19	1	42.55	42.60	3	9,660	0.03%
2018/11/28	4	43.05	1	43.45	43.35	3	9,822	0.03%
2018/11/27	5	42.36	2	42.58	42.70	3	10,097	0.03%
2018/11/26	1	41.85	6	41.82	41.90	-5	10,169	-0.05%
2018/11/23	3	42.07	1	41.80	40.95	2	10,650	0.02%
2018/11/22	4	43.40	4	42.99	42.20	0	11,237	0.00%
2018/11/21	3	43.97	3	43.95	43.45	0	11,316	0.00%
2018/11/20	2	42.90	2	43.05	42.85	0	11,248	0.00%
2018/11/19	2	43.33	3	43.02	43.35	-1	11,244	-0.01%
2018/11/16	5	40.80	21	40.12	42.45	-16	10,913	-0.15%
2018/11/15	13	38.62	1	38.30	38.60	12	10,502	0.11%
2018/11/14	1	38.65	2	38.38	38.15	-1	10,558	-0.01%
2018/11/13	1	35.45	1	35.80	36.30	0	10,537	0.00%
2018/11/09	0	0.00	1	37.60	37.90	-1	10,946	-0.01%
2018/11/08	11	38.71	14	38.61	37.60	-3	11,142	-0.03%
2018/11/07	3	37.27	1	36.75	38.20	2	11,387	0.02%
2018/11/06	0	0.00	1	37.55	36.55	-1	11,635	-0.01%
2018/11/05	1	37.60	3	38.02	38.30	-2	11,813	-0.02%
2018/11/02	18	39.41	11	39.45	38.50	7	12,206	0.06%
2018/11/01	0	0.00	1	37.80	38.00	-1	12,109	-0.01%
2018/10/31	5	36.00	5	35.94	35.60	0	12,270	0.00%
2018/10/30	2	33.85	6	33.48	33.80	-4	12,463	-0.03%
2018/10/29	3	35.07	4	34.65	34.90	-1	12,819	-0.01%
2018/10/26	5	34.69	32	34.64	34.35	-27	13,108	-0.21%
2018/10/25	20	34.58	8	34.61	34.30	12	13,319	0.09%
2018/10/24	25	37.61	11	37.37	37.20	14	13,823	0.10%
2018/10/23	30	38.39	28	38.24	37.20	2	14,375	0.01%
2018/10/22	6	36.31	1	37.45	38.20	5	14,660	0.03%
2018/10/19	1	36.00	11	36.96	36.25	-10	14,996	-0.07%
2018/10/18	2	37.98	2	38.08	38.20	0	15,189	0.00%
2018/10/17	15	39.55	19	39.16	37.95	-4	15,515	-0.03%
2018/10/16	16	39.31	1	38.70	38.70	15	15,752	0.10%
2018/10/15	2	37.45	2	38.03	38.10	0	16,077	0.00%
2018/10/12	15	38.21	5	38.09	38.00	10	16,424	0.06%
2018/10/11	4	36.03	6	36.14	35.65	-2	16,551	-0.01%
2018/10/09	6	39.72	13	39.80	39.60	-7	16,632	-0.04%
2018/10/08	4	39.66	0	0.00	38.70	4	16,608	0.02%
2018/10/05	1	41.50	10	40.75	40.55	-9	16,636	-0.05%
2018/10/04	2	44.50	0	0.00	44.50	2	16,728	0.01%
2018/10/02	22	45.98	2	46.60	45.45	20	16,880	0.12%
2018/10/01	0	0.00	1	45.70	45.50	-1	16,997	-0.01%
2018/09/28	1	44.80	2	44.40	44.70	-1	17,123	-0.01%
2018/09/27	3	44.87	1	44.55	44.55	2	17,100	0.01%
2018/09/26	6	47.53	4	46.94	46.65	2	17,279	0.01%
2018/09/25	0	0.00	1	47.70	47.15	-1	17,431	-0.01%
2018/09/21	4	47.20	3	47.35	47.45	1	17,599	0.01%
2018/09/20	0	0.00	1	46.15	46.30	-1	17,626	-0.01%
2018/09/19	5	46.66	7	46.29	45.90	-2	17,739	-0.01%
2018/09/18	5	47.19	5	46.54	46.20	0	18,029	0.00%
2018/09/17	3	47.70	1	48.70	47.50	2	18,147	0.01%
2018/09/14	0	0.00	1	47.30	47.20	-1	18,202	-0.01%
2018/09/13	3	46.72	6	46.36	45.30	-3	18,300	-0.02%
2018/09/12	3	46.22	1	46.55	46.20	2	18,486	0.01%
2018/09/11	4	48.08	4	48.35	47.95	0	18,890	0.00%
2018/09/10	2	47.30	4	47.68	46.90	-2	19,253	-0.01%
2018/09/07	0	0.00	4	49.43	48.00	-4	19,522	-0.02%
2018/09/06	10	51.68	19	51.33	51.40	-9	19,801	-0.05%
2018/09/05	11	52.37	8	52.08	51.70	3	20,055	0.01%
2018/09/04	12	52.73	2	52.95	52.50	10	20,382	0.05%
2018/09/03	17	58.17	3	56.93	53.20	14	20,383	0.07%
2018/08/31	2	58.75	2	59.05	59.10	0	20,235	0.00%
2018/08/30	23	59.09	9	58.49	59.50	14	20,644	0.07%
2018/08/29	32	57.60	26	57.84	58.60	6	20,528	0.03%
2018/08/28	5	54.82	4	54.58	53.70	1	20,044	0.00%
2018/08/27	6	53.45	6	54.05	53.60	0	20,136	0.00%
2018/08/24	5	51.26	1	52.20	51.20	4	20,142	0.02%
2018/08/23	1	51.00	1	53.20	50.90	0	20,315	0.00%
2018/08/22	0	0.00	1	53.20	52.80	-1	20,443	0.00%
2018/08/21	2	53.60	26	53.67	53.30	-24	20,954	-0.11%
2018/08/17	16	53.48	1	53.30	51.70	15	21,292	0.07%
2018/08/16	10	52.68	9	52.91	53.00	1	21,414	0.00%
2018/08/15	1	51.70	1	51.90	50.90	0	21,712	0.00%
2018/08/14	5	52.28	0	0.00	53.00	5	21,833	0.02%
2018/08/13	4	52.78	3	53.80	53.00	1	21,720	0.00%
2018/08/10	2	55.00	0	0.00	54.70	2	21,906	0.01%
2018/08/09	2	57.30	3	56.00	57.20	-1	22,026	0.00%
2018/08/08	2	54.85	2	57.35	54.00	0	21,777	0.00%
2018/08/07	2	56.70	1	57.00	57.00	1	21,945	0.00%
2018/08/06	2	56.20	3	56.53	56.10	-1	21,671	0.00%
2018/08/03	2	53.15	3	53.67	55.10	-1	21,681	0.00%
2018/08/02	6	52.88	9	52.70	52.60	-3	21,360	-0.01%
2018/08/01	2	56.20	4	56.25	56.30	-2	21,195	-0.01%
2018/07/31	15	56.00	19	54.94	55.00	-4	21,293	-0.02%
2018/07/30	10	59.09	4	57.90	56.90	6	21,006	0.03%
2018/07/27	13	60.36	16	61.49	63.20	-3	20,592	-0.01%
2018/07/26	19	61.13	14	60.40	59.50	5	20,199	0.02%
2018/07/25	12	58.49	13	59.60	60.50	-1	19,772	-0.01%
2018/07/24	35	59.20	29	58.91	59.30	6	19,543	0.03%
2018/07/23	16	57.15	16	58.61	58.40	0	19,192	0.00%
2018/07/20	27	62.24	21	58.58	57.50	6	18,857	0.03%
2018/07/19	15	62.28	20	62.09	62.50	-5	18,399	-0.03%
2018/07/18	13	65.10	12	64.19	63.10	1	17,954	0.01%
2018/07/17	2	71.90	0	0.00	70.10	2	17,612	0.01%
2018/07/16	0	0.00	1	76.80	74.00	-1	17,421	-0.01%
2018/07/13	4	79.63	2	81.70	77.40	2	17,352	0.01%
2018/07/12	7	78.26	8	77.29	79.60	-1	17,118	-0.01%
2018/07/11	2	74.50	2	75.30	74.10	0	16,907	0.00%
2018/07/10	10	73.96	14	74.95	75.40	-4	16,942	-0.02%
2018/07/09	2	76.15	4	76.33	74.70	-2	16,812	-0.01%
2018/07/06	2	69.35	6	69.73	71.20	-4	16,621	-0.02%
2018/07/05	9	78.06	4	79.10	74.30	5	16,436	0.03%
2018/07/04	8	77.44	2	79.60	78.00	6	16,343	0.04%
2018/07/03	11	81.55	5	83.92	80.30	6	16,062	0.04%
2018/07/02	6	82.87	11	83.64	82.00	-5	15,824	-0.03%
2018/06/29	11	81.10	11	81.59	81.00	0	15,564	0.00%
2018/06/28	9	80.76	5	79.84	79.50	4	15,407	0.03%
2018/06/27	5	84.60	3	83.30	81.70	2	15,197	0.01%
2018/06/26	1	80.40	11	82.00	83.80	-10	14,811	-0.07%
2018/06/25	5	80.60	3	81.93	79.00	2	14,555	0.01%
2018/06/22	7	82.86	4	82.85	82.00	3	14,376	0.02%
2018/06/21	4	84.83	0	0.00	84.80	4	14,108	0.03%
2018/06/20	11	86.75	2	88.95	83.90	9	13,863	0.06%
2018/06/19	10	90.82	16	91.13	92.50	-6	13,401	-0.04%
2018/06/15	12	88.93	6	88.68	86.20	6	12,909	0.05%
2018/06/14	8	87.39	17.2	86.19	88.40	-9.2	12,439	-0.07%
2018/06/13	5	82.40	2	82.65	82.50	3	11,881	0.03%
2018/06/12	9	83.06	9	82.39	81.40	0	11,487	0.00%
2018/06/11	10	78.13	7	78.79	81.20	3	10,989	0.03%
2018/06/08	11	73.89	13	74.52	73.90	-2	10,619	-0.02%
2018/06/07	16	72.63	15	73.38	72.10	1	10,315	0.01%
2018/06/06	15	68.81	26.3	69.29	71.10	-11.3	9,695	-0.12%
2018/06/05	2	64.05	1	66.20	64.70	1	9,274	0.01%
2018/06/04	14	68.49	14	67.52	67.00	0	9,060	0.00%
2018/06/01	3	66.53	0	0.00	68.40	3	8,759	0.03%
2018/05/31	9	67.41	3	69.67	63.50	6	8,530	0.07%
2018/05/30	3	66.03	1	65.80	67.60	2	8,298	0.02%
2018/05/29	8	68.15	6.1	68.17	68.00	1.9	8,049	0.02%
2018/05/28	3	63.83	3	64.53	66.10	0	7,484	0.00%
2018/05/25	3	59.13	9.3	58.06	60.10	-6.3	7,226	-0.09%
2018/05/24	9	54.73	5	54.92	54.70	4	6,818	0.06%
2018/05/23	16	52.19	25	52.09	53.60	-9	6,462	-0.14%
2018/05/22	18	50.32	26	50.58	50.00	-8	5,898	-0.14%
2018/05/21	7	47.71	6	48.15	48.60	1	5,531	0.02%
2018/05/18	0	0.00	2	51.05	47.30	-2	5,303	-0.04%
2018/05/17	1	47.40	0	0.00	48.70	1	4,741	0.02%
2018/05/16	0	0.00	4	47.00	47.00	-4	4,302	-0.09%
2018/05/15	18	47.59	3	47.22	48.40	15	4,095	0.37%
2018/05/14	1	44.85	1	45.00	45.00	0	3,717	0.00%
2018/05/11	4	39.69	22	40.35	40.95	-18	3,612	-0.50%
2018/05/10	10	37.22	7	37.26	37.25	3	3,268	0.09%
2018/05/09	1	37.90	1	37.10	37.80	0	3,153	0.00%
2018/05/08	18	37.34	10	37.04	37.10	8	2,984	0.27%
2018/05/07	11	35.86	9	35.81	36.70	2	2,594	0.08%
2018/05/04	1	33.80	3	34.32	33.40	-2	2,251	-0.09%
2018/05/03	1	32.00	1	32.25	32.35	0	2,047	0.00%
2018/05/02	0	0.00	1	31.80	31.60	-1	2,001	-0.05%
2018/04/30	0	0.00	11	32.11	31.25	-11	1,998	-0.55%
2018/04/27	1	29.65	7	30.09	31.05	-6	1,933	-0.31%
2018/04/26	3	30.72	0	0.00	30.30	3	1,923	0.16%
2018/04/24	5	30.80	2	30.85	31.20	3	2,061	0.15%
2018/04/20	9	32.04	4	31.95	31.90	5	2,552	0.20%
2018/04/19	12	32.88	13	32.98	32.75	-1	2,532	-0.04%
2018/04/18	0	0.00	3	32.28	32.45	-3	2,504	-0.12%
2018/04/17	4	32.71	11	32.64	31.80	-7	2,501	-0.28%
2018/04/16	12	32.17	11	32.72	33.30	1	2,483	0.04%
2018/04/13	6	31.78	7	32.34	31.55	-1	2,435	-0.04%
2018/04/12	1	32.05	2	31.38	31.90	-1	2,447	-0.04%
2018/04/09	5	30.65	0	0.00	30.60	5	2,603	0.19%
2018/04/02	5	30.80	0	0.00	30.80	5	2,670	0.19%
2018/03/29	1	31.25	10	30.90	30.75	-9	2,759	-0.33%
2018/03/22	10	32.85	1	32.25	32.05	9	2,764	0.33%
2018/03/19	0	0.00	1	32.40	32.00	-1	2,702	-0.04%
2018/03/15	0	0.00	5	31.15	31.45	-5	2,674	-0.19%
2018/03/07	0	0.00	1	30.65	30.65	-1	3,205	-0.03%
2018/03/06	5	31.80	0	0.00	31.60	5	3,505	0.14%
2018/03/05	2	32.05	3	32.33	32.00	-1	3,547	-0.03%
2018/03/02	10	31.10	0	0.00	30.90	10	3,477	0.29%
2018/03/01	2	31.00	2	30.95	31.10	0	3,543	0.00%
2018/02/23	0	0.00	2.8	30.39	30.50	-2.8	3,597	-0.08%
2018/02/12	0	0.00	3	28.05	28.05	-3	3,610	-0.08%
2018/02/06	2	29.13	0	0.00	28.20	2	3,731	0.05%
2018/01/26	1	30.80	0	0.00	30.90	1	4,342	0.02%
2018/01/18	1	32.15	1	32.85	31.85	0	4,188	0.00%
2018/01/17	14	33.39	7	32.76	32.15	7	4,078	0.17%
2018/01/16	7	34.56	21	34.69	34.80	-14	3,831	-0.37%
2018/01/12	0	0.00	1	32.30	31.70	-1	3,538	-0.03%
2018/01/11	0	0.00	20	31.93	32.00	-20	3,509	-0.57%
2018/01/10	0	0.00	1	32.10	31.30	-1	3,474	-0.03%
2018/01/09	0	0.00	5	32.05	31.90	-5	3,420	-0.15%
2018/01/08	0	0.00	6	31.84	31.00	-6	3,373	-0.18%
2018/01/04	0	0.00	2	31.20	30.80	-2	3,251	-0.06%
2018/01/03	0	0.00	15	31.33	31.35	-15	3,194	-0.47%