達方 (8163)-新光-高雄券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/16	12	67.48	4	67.30	67.30	8	2,764	0.29%
2024/05/15	3	68.00	0	0.00	66.80	3	2,766	0.11%
2024/05/14	5	68.44	1	69.20	68.40	4	2,750	0.15%
2024/05/13	1	67.60	5.2	67.42	67.90	-4.2	2,733	-0.15%
2024/05/10	2.2	68.00	3	67.73	67.40	-0.8	2,717	-0.03%
2024/05/09	0.2	68.65	58	69.93	67.90	-57.8	2,676	-2.16%
2024/05/08	62	70.31	64.1	69.61	70.80	-2.1	2,634	-0.08%
2024/05/07	16.6	70.87	15.7	70.32	71.80	0.9	2,569	0.03%
2024/05/06	45.2	68.15	29	67.50	67.80	16.2	2,411	0.67%
2024/05/03	42	67.59	10	68.45	67.70	32	2,353	1.36%
2024/05/02	1	63.90	2	63.65	63.80	-1	2,237	-0.04%
2024/04/30	0	0.00	1	63.20	63.30	-1	2,234	-0.04%
2024/04/29	3	62.40	5	62.44	62.70	-2	2,222	-0.09%
2024/04/26	4	61.70	2	61.90	61.50	2	2,213	0.09%
2024/04/24	6	61.60	0	0.00	61.70	6	2,209	0.27%
2024/04/22	0	0.00	1	59.90	59.80	-1	2,211	-0.05%
2024/04/19	3	59.70	2	60.50	60.40	1	2,206	0.05%
2024/04/18	4	60.10	4	60.65	60.80	0	2,195	0.00%
2024/04/17	3	60.57	1	60.50	60.60	2	2,197	0.09%
2024/04/16	0	0.00	5	59.90	60.10	-5	2,196	-0.23%
2024/04/15	1	61.60	0	0.00	61.50	1	2,183	0.05%
2024/04/12	5.5	62.15	9	62.40	62.00	-3.5	2,221	-0.16%
2024/04/11	1	61.60	1	61.70	61.50	0	2,301	0.00%
2024/04/10	0	62.40	0	62.40	62.60	0	2,301	0.00%
2024/04/09	1	61.90	6	62.12	62.10	-5	2,312	-0.22%
2024/04/08	5	63.56	0	0.00	63.50	5	2,321	0.22%
2024/04/03	14	63.64	2	63.70	63.60	12	2,345	0.51%
2024/04/02	0	63.00	0	0.00	63.00	0	2,325	0.00%
2024/04/01	3	62.83	2	62.95	62.90	1	2,322	0.04%
2024/03/29	1	62.30	0	0.00	62.30	1	2,319	0.04%
2024/03/28	0	63.40	2	62.90	62.30	-2	2,320	-0.09%
2024/03/27	0	62.80	0	0.00	63.00	0	2,317	0.00%
2024/03/26	0	0.00	1	63.00	61.90	-1	2,323	-0.04%
2024/03/25	1	63.10	5.1	62.79	62.80	-4.1	2,309	-0.18%
2024/03/22	2.1	64.19	7	64.66	64.30	-4.9	2,308	-0.21%
2024/03/21	5	64.10	0	0.00	64.10	5	2,289	0.22%
2024/03/20	2	63.20	12	62.68	62.40	-10	2,288	-0.44%
2024/03/19	3	61.77	1	61.50	61.90	2	2,245	0.09%
2024/03/18	5	60.80	4	60.55	60.80	1	2,237	0.04%
2024/03/15	3	60.63	1	61.00	60.00	2	2,241	0.09%
2024/03/14	1	60.50	1	60.60	60.60	0	2,225	0.00%
2024/03/13	3	60.87	2.2	60.76	60.70	0.8	2,220	0.03%
2024/03/12	4	59.95	3	60.23	60.50	1	2,229	0.04%
2024/03/11	2	59.45	2	59.90	59.60	0	2,243	0.00%
2024/03/08	2	60.45	4	60.65	60.00	-2	2,235	-0.09%
2024/03/07	5	61.26	6	61.02	61.00	-1	2,216	-0.04%
2024/03/06	28	61.19	24	61.58	61.70	4	2,159	0.19%
2024/03/05	11	59.87	33	60.25	61.40	-22	1,963	-1.12%
2024/03/04	2	55.50	10	55.83	55.90	-8	1,648	-0.49%
2024/03/01	1	53.90	3	54.33	54.40	-2	1,616	-0.12%
2024/02/29	2	53.55	0	0.00	53.20	2	1,593	0.13%
2024/02/27	12	53.68	12	53.43	53.40	0	1,576	0.00%
2024/02/26	0	52.90	2	52.90	52.70	-2	1,585	-0.13%
2024/02/23	2	52.55	1	52.50	52.00	1	1,651	0.06%
2024/02/22	0	52.80	0.1	52.60	52.80	0	1,661	0.00%
2024/02/21	0	52.70	0	0.00	52.50	0	1,686	0.00%
2024/02/20	0	52.60	0	0.00	52.50	0	1,739	0.00%
2024/02/19	0	52.30	0	0.00	52.60	0	1,748	0.00%
2024/02/16	0	51.80	4	51.98	52.10	-4	1,775	-0.23%
2024/02/15	0	50.80	0	0.00	50.50	0	1,788	0.00%
2024/02/05	1	50.50	1	50.30	50.60	0	1,824	0.00%
2024/02/01	1	51.10	0	0.00	51.00	1	1,947	0.05%
2024/01/30	3	51.13	1	51.00	51.00	2	2,045	0.10%
2024/01/29	0	0.00	2	51.70	51.70	-2	2,257	-0.09%
2024/01/25	6	51.90	0	0.00	51.50	6	2,513	0.24%
2024/01/23	0	52.70	0	0.00	52.40	0	2,498	0.00%
2024/01/22	0	52.30	2	52.60	52.50	-2	2,489	-0.08%
2024/01/19	2	52.00	3	51.80	51.90	-1	2,481	-0.04%
2024/01/18	1	51.10	4	51.90	51.30	-3	2,479	-0.12%
2024/01/17	1	51.60	0	0.00	51.90	1	2,471	0.04%
2024/01/16	1	51.70	0	0.00	52.00	1	2,456	0.04%
2024/01/15	0	0.00	2	52.25	52.20	-2	2,445	-0.08%
2024/01/12	1	51.50	0	0.00	51.60	1	2,440	0.04%
2024/01/11	3	52.20	2	52.45	52.20	1	2,432	0.04%
2024/01/10	4	51.93	4	51.83	51.90	0	2,433	0.00%
2024/01/09	4	52.13	1	52.70	52.10	3	2,421	0.12%
2024/01/08	6	53.18	0	53.07	52.60	6	2,408	0.25%
2024/01/05	7.1	55.92	15	55.60	54.90	-7.9	2,360	-0.34%
2024/01/04	8	53.85	66	54.18	53.50	-58	2,267	-2.56%
2024/01/03	15	55.66	9	55.58	55.30	6	2,241	0.27%
2024/01/02	10	55.23	9	55.04	55.60	1	2,210	0.04%
2023/12/29	70	53.88	10	54.16	54.20	60	2,162	2.77%
2023/12/28	0	53.20	0	0.00	53.10	0	2,121	0.00%
2023/12/27	3	52.20	0	0.00	52.20	3	2,101	0.14%
2023/12/25	6	51.80	2	51.90	51.80	4	2,082	0.19%
2023/12/22	1	52.50	23	52.76	52.50	-22	2,066	-1.06%
2023/12/21	4	52.68	0	0.00	52.60	4	2,052	0.19%
2023/12/20	7	53.70	1	53.70	53.70	6	2,025	0.30%
2023/12/19	1	52.80	0	0.00	53.00	1	2,003	0.05%
2023/12/18	23	55.22	8	54.59	54.40	15	1,960	0.76%
2023/12/15	0	0.00	46	56.08	56.10	-46	1,931	-2.38%
2023/12/14	0	0.00	0	56.20	56.70	0	1,889	0.00%
2023/12/13	3	55.60	0	55.70	55.80	3	1,859	0.16%
2023/12/12	23	55.38	1	55.30	55.30	22	1,830	1.20%
2023/12/07	2	54.65	2	54.80	54.50	0	1,785	0.00%
2023/12/06	0	0.00	8	55.47	55.40	-8	1,757	-0.46%
2023/12/05	3	54.40	2.1	54.58	54.80	0.9	1,714	0.05%
2023/12/04	26.1	55.34	0.1	55.20	55.00	26	1,687	1.54%
2023/12/01	1	53.20	10.1	53.50	53.50	-9	1,625	-0.56%
2023/11/30	3	53.70	1	52.51	52.70	2	1,593	0.12%
2023/11/29	1	52.30	0	0.00	52.30	1	1,534	0.07%
2023/11/28	1	52.00	0	51.80	52.10	1	1,527	0.06%
2023/11/27	0	0.00	0.4	51.30	50.90	-0.4	1,508	-0.03%
2023/11/24	0	0.00	1	51.60	51.60	-1	1,497	-0.07%
2023/11/22	3	52.43	4	52.20	52.60	-1	1,452	-0.07%
2023/11/20	1	50.52	1.1	51.01	51.20	0	1,361	0.00%
2023/11/17	2	51.70	11	50.80	51.60	-9	1,329	-0.68%
2023/11/16	11	50.99	4	50.65	50.90	7	1,267	0.55%
2023/11/15	3	50.83	3	50.50	50.60	0	1,249	0.00%
2023/11/14	2	51.40	0	0.00	50.20	2	1,211	0.17%
2023/11/13	0	0.00	1	50.50	51.00	-1	1,175	-0.09%
2023/11/10	1	51.20	3.1	50.71	51.40	-2.1	1,116	-0.18%
2023/11/09	8	50.95	11	50.86	50.90	-3	1,063	-0.28%
2023/11/08	3	50.03	2	50.00	50.00	1	974	0.10%
2023/11/07	2	49.73	4.1	49.48	49.85	-2.1	936	-0.22%
2023/11/06	27	50.06	28.1	49.66	49.70	-1.1	881	-0.12%
2023/11/03	18	48.33	195.1	48.37	48.85	-177.1	661	-26.76%	大賣/鉅額交易
2023/11/02	5	44.41	4	44.59	44.55	1	411	0.24%
2023/11/01	0	0.00	1	44.30	44.25	-1	428	-0.23%
2023/10/31	0	0.00	4	43.43	43.40	-4	422	-0.95%
2023/10/30	0	0.00	2	43.43	43.45	-2	429	-0.47%
2023/10/27	2	43.20	0	0.00	43.10	2	437	0.46%
2023/10/26	0	0.00	2	42.98	42.85	-2	448	-0.45%
2023/10/20	0	42.30	0	0.00	42.65	0	477	0.00%
2023/10/18	0	43.35	0	0.00	44.00	0	481	0.00%
2023/10/02	17	43.55	0	0.00	43.50	17	645	2.63%
2023/09/26	0	0.00	1	43.30	42.70	-1	695	-0.14%
2023/09/22	1	43.15	0	0.00	43.25	1	717	0.14%
2023/09/21	1	43.00	1	43.50	43.50	0	737	0.00%
2023/09/19	0	0.00	2	43.55	43.85	-2	745	-0.27%
2023/09/18	0	0.00	1	43.95	44.00	-1	755	-0.13%
2023/09/15	2	43.90	0	0.00	43.70	2	763	0.26%
2023/09/11	1	43.30	1	43.90	43.75	0	778	0.00%
2023/09/08	2	43.08	0	0.00	43.30	2	780	0.26%
2023/09/06	0	0.00	1	44.30	44.20	-1	798	-0.13%
2023/09/04	0	0.00	1	43.70	43.90	-1	805	-0.12%
2023/09/01	1	43.70	2	43.60	44.20	-1	811	-0.12%
2023/08/31	1	43.00	0	0.00	43.60	1	807	0.12%
2023/08/29	0	0.00	1	41.95	42.30	-1	821	-0.12%
2023/08/28	1	41.75	0	0.00	41.80	1	828	0.12%
2023/08/17	0	0.00	1	41.95	42.00	-1	895	-0.11%
2023/08/15	0	42.40	0	0.00	42.30	0	920	0.00%
2023/08/14	1	41.50	4	41.50	41.75	-3	931	-0.32%
2023/08/10	1	42.00	0	0.00	42.05	1	949	0.11%
2023/08/07	5.1	42.20	4	42.53	42.80	1.1	946	0.11%
2023/08/04	0.1	43.51	0	0.00	43.80	0.1	924	0.01%
2023/08/02	2	43.30	0	0.00	43.20	2	922	0.22%
2023/07/31	4	44.15	12	44.00	43.90	-8	911	-0.88%
2023/07/27	1	45.20	0	0.00	45.20	1	901	0.11%
2023/07/26	0	0.00	14	44.39	44.45	-14	891	-1.57%
2023/07/25	2	43.90	0	0.00	44.20	2	889	0.22%
2023/07/21	0	0.00	1	44.80	44.85	-1	879	-0.11%
2023/07/20	0	0.00	2	44.80	45.05	-2	882	-0.23%
2023/07/19	2	44.45	6	44.25	44.35	-4	878	-0.46%
2023/07/18	5	46.09	0	0.00	45.50	5	881	0.57%
2023/07/17	5	45.80	12	45.93	46.00	-7	880	-0.80%
2023/07/14	0	45.55	0	0.00	45.55	0	876	0.00%
2023/07/13	10	45.60	10	45.50	45.15	0	869	0.00%
2023/07/12	1	44.85	4.1	44.88	45.15	-3.1	858	-0.36%
2023/07/11	0	0.00	1	43.80	43.50	-1	840	-0.12%
2023/07/10	34	46.16	0	0.00	46.00	34	821	4.14%
2023/07/07	5	46.95	0	0.00	46.75	5	810	0.62%
2023/07/06	0	0.00	2	47.73	47.40	-2	800	-0.25%
2023/07/04	1	47.35	2	47.30	47.60	-1	820	-0.12%
2023/06/29	1	45.90	1	46.75	46.70	0	803	0.00%
2023/06/28	1	45.80	30	45.75	45.65	-29	790	-3.67%
2023/06/27	1	45.50	0	0.00	45.30	1	792	0.13%
2023/06/26	1	46.00	1	46.05	46.00	0	786	0.00%
2023/06/21	39	46.82	3	46.65	46.70	36	780	4.61%
2023/06/20	0	0.00	2	47.33	47.25	-2	778	-0.26%
2023/06/19	2	47.40	20	47.30	47.35	-18	781	-2.30%
2023/06/16	1	48.00	0	0.00	47.85	1	781	0.13%
2023/06/15	0	47.90	13	47.85	47.85	-13	777	-1.67%
2023/06/14	36	48.02	6	47.95	47.95	30	772	3.88%
2023/06/13	26	47.25	26	47.50	47.55	0	769	0.00%
2023/06/12	0	0.00	2	47.15	47.10	-2	764	-0.26%
2023/06/09	8	46.70	0	0.00	46.70	8	761	1.05%
2023/06/07	0	0.00	1	47.35	47.30	-1	789	-0.13%
2023/06/06	10	47.15	0	0.00	46.80	10	829	1.21%
2023/06/05	0	0.00	10.2	47.30	47.20	-10.2	965	-1.06%
2023/05/30	10	47.20	1	46.70	46.90	9	954	0.94%
2023/05/29	2	46.80	5	46.90	47.10	-3	950	-0.32%
2023/05/26	4	46.13	4	46.08	46.35	0	938	0.00%
2023/05/25	2	46.05	3	46.37	46.65	-1	925	-0.11%
2023/05/24	0	0.00	1	46.95	46.85	-1	918	-0.11%
2023/05/23	1	46.95	1.6	46.75	46.90	-0.6	912	-0.06%
2023/05/22	0	0.00	7	45.99	46.30	-7	898	-0.78%
2023/05/19	7	45.79	3	45.82	45.55	4	883	0.45%
2023/05/18	0	0.00	0.1	45.55	45.50	-0.1	872	-0.01%
2023/05/17	50	45.40	1	45.45	45.40	49	864	5.67%
2023/05/16	1	45.10	1	45.00	45.10	0	855	0.00%
2023/05/15	0	0.00	5	44.84	44.75	-5	847	-0.59%
2023/05/12	90	44.62	5	44.31	44.75	85	886	9.59%
2023/05/05	1	44.35	0	44.40	44.20	1	928	0.11%
2023/05/04	3	44.03	0	0.00	44.15	3	934	0.32%
2023/04/25	6	43.17	1	42.90	42.70	5	930	0.54%
2023/04/21	1	43.35	1	43.45	43.20	0	924	0.00%
2023/04/20	0	0.00	0	44.90	44.35	0	916	0.00%
2023/04/14	1	44.65	0	44.65	44.40	1	887	0.11%
2023/04/13	7	44.89	2	44.75	44.55	5	879	0.57%
2023/04/12	0	0.00	5	44.98	45.30	-5	865	-0.58%
2023/04/11	3	44.37	2	44.60	44.50	1	837	0.12%
2023/04/10	8	44.41	4	44.90	44.90	4	825	0.48%
2023/04/07	1	44.20	0	0.00	44.15	1	783	0.13%
2023/04/06	0	44.43	0	0.00	44.50	0	777	0.00%
2023/03/31	1	44.10	5	44.15	44.10	-4	763	-0.52%
2023/03/30	0	44.07	7	43.98	44.05	-7	763	-0.92%
2023/03/29	0	43.77	0.1	44.00	43.75	0	760	0.00%
2023/03/28	1	43.80	3	43.90	43.65	-2	763	-0.26%
2023/03/27	0	0.00	7	44.10	44.05	-7	759	-0.92%
2023/03/24	1	44.15	0	0.00	44.10	1	762	0.13%
2023/03/23	5	43.97	1	44.20	44.20	4	757	0.53%
2023/03/22	0	44.00	1	44.20	44.20	-1	750	-0.13%
2023/03/21	0	43.73	2	43.55	43.55	-2	744	-0.27%
2023/03/17	0	43.50	1	43.00	43.30	-1	744	-0.13%
2023/03/16	1	42.95	0	0.00	42.60	1	742	0.13%
2023/03/15	0	43.77	0	0.00	43.25	0	745	0.00%
2023/03/14	0.1	43.60	0	0.00	43.50	0.1	740	0.01%
2023/03/13	0	43.73	0	0.00	43.60	0	738	0.00%
2023/03/10	1	43.75	0	0.00	43.85	1	726	0.14%
2023/03/09	2	44.50	3	44.60	44.50	-1	713	-0.14%
2023/03/08	20	44.82	7	44.56	44.70	13	671	1.93%
2023/02/20	0	41.25	1	41.30	41.25	-1	543	-0.18%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/15	1	40.80	0	0.00	40.70	1	548	0.18%
2023/02/14	1	40.55	4	40.65	40.40	-3	544	-0.55%
2023/02/10	4	41.45	2	41.28	41.00	2	547	0.37%
2023/02/09	1	41.75	11	41.62	41.55	-10	511	-1.96%
2023/02/08	2	40.15	0	0.00	40.25	2	479	0.42%
2023/02/03	2	40.20	0	0.00	40.45	2	457	0.44%
2023/02/02	5.1	40.00	5	39.91	40.15	0.1	447	0.02%
2023/02/01	0.2	39.60	0	0.00	39.60	0.2	437	0.05%
2023/01/30	0	0.00	1	39.25	39.30	-1	431	-0.23%
2023/01/13	1	38.50	0	0.00	38.50	1	423	0.24%
2023/01/04	1	38.05	0	0.00	38.00	1	459	0.22%
2022/12/13	0.1	38.70	0	0.00	38.50	0.1	476	0.01%
2022/12/07	1	38.75	1	38.90	38.70	0	494	0.00%
2022/12/02	0	0.00	6	40.60	40.50	-6	485	-1.23%
2022/12/01	0	0.00	1	40.55	40.50	-1	484	-0.21%
2022/11/29	11	40.38	3	40.55	40.20	8	475	1.68%
2022/11/28	13	40.04	2	40.13	39.85	11	455	2.42%
2022/11/25	0	0.00	1	39.45	39.15	-1	427	-0.23%
2022/11/18	1	39.10	0	0.00	38.95	1	437	0.23%
2022/11/17	0	0.00	1	39.40	39.45	-1	438	-0.23%
2022/11/16	1	39.05	0	0.00	38.95	1	439	0.23%
2022/11/11	0	39.20	3	39.22	38.80	-3	446	-0.67%
2022/11/10	0	0.00	1	39.20	38.95	-1	439	-0.23%
2022/11/08	0	0.00	2.2	39.02	38.80	-2.2	444	-0.50%
2022/11/04	0.2	38.70	0	0.00	38.65	0.2	449	0.04%
2022/10/31	1	37.50	1	37.85	37.85	0	506	0.00%
2022/10/28	0	37.75	0	0.00	37.20	0	514	0.00%
2022/10/24	1	37.45	1	37.55	37.50	0	523	0.00%
2022/10/21	1	37.05	1	37.00	37.05	0	524	0.00%
2022/10/20	1.2	37.73	1	38.20	37.15	0.2	528	0.04%
2022/10/18	0	0.00	1	37.80	38.00	-1	518	-0.19%
2022/10/17	1	36.30	0	0.00	37.50	1	522	0.19%
2022/10/13	0.4	37.15	0	0.00	36.45	0.4	523	0.08%
2022/10/12	0	37.90	0	0.00	37.90	0	523	0.01%
2022/10/11	0.3	38.35	0	0.00	38.25	0.3	519	0.06%
2022/10/04	1	39.45	1	39.65	39.70	0	531	0.00%
2022/10/03	3	39.07	0	0.00	38.95	3	537	0.56%
2022/09/30	1.3	38.98	4	39.40	39.40	-2.7	546	-0.49%
2022/09/28	0.4	39.35	0	0.00	38.50	0.4	595	0.07%
2022/09/27	1.1	39.75	0	0.00	40.15	1.1	606	0.18%
2022/09/23	1	41.55	0	0.00	41.20	1	640	0.16%
2022/09/22	1	41.15	1	41.50	41.50	0	660	0.00%
2022/09/20	1	42.30	1	42.45	42.40	0	663	0.00%
2022/09/12	1	41.40	1	41.45	41.45	0	684	0.00%
2022/09/06	1.1	39.91	0	0.00	39.80	1.1	692	0.15%
2022/09/05	2	40.55	0.5	41.40	40.50	1.5	692	0.22%
2022/09/02	0.2	41.15	0	0.00	40.85	0.2	697	0.03%
2022/09/01	0.1	41.10	0	0.00	40.95	0.1	700	0.02%
2022/08/31	0.1	41.25	0	0.00	41.30	0.1	701	0.01%
2022/08/29	1.1	40.86	0	0.00	40.75	1.1	701	0.16%
2022/08/25	1	41.20	0	0.00	41.60	1	699	0.14%
2022/08/24	0.2	41.15	0	0.00	41.00	0.2	707	0.03%
2022/08/23	1	41.65	1	41.50	41.50	0	710	0.00%
2022/08/22	1.4	42.09	1	42.05	42.05	0.4	713	0.06%
2022/08/19	1	41.85	1	41.80	41.80	0	706	0.00%
2022/08/18	0	41.25	0	0.00	41.15	0	705	0.00%
2022/08/16	0	0.00	5.1	41.18	41.15	-5.1	719	-0.70%
2022/08/12	0	0.00	8	41.49	41.45	-8	721	-1.11%
2022/08/10	11	41.07	1	41.20	41.40	10	723	1.38%
2022/08/09	1	39.85	0	0.00	39.95	1	697	0.14%
2022/08/08	0	39.90	0	0.00	39.95	0	707	0.00%
2022/08/01	0	40.00	0	0.00	39.95	0	780	0.00%
2022/07/29	1	39.85	1	40.00	40.05	0	806	0.00%
2022/07/28	0	39.90	0	0.00	39.75	0	835	0.00%
2022/07/26	1	39.20	0	0.00	39.10	1	894	0.11%
2022/07/21	0	0.00	1	39.05	39.25	-1	941	-0.11%
2022/07/19	0	0.00	1	39.30	39.30	-1	971	-0.10%
2022/07/15	0	37.80	0	0.00	37.80	0	1,014	0.00%
2022/07/13	0	37.50	0	37.50	37.55	0	1,105	0.00%
2022/07/11	1	36.95	0	0.00	36.95	1	1,118	0.09%
2022/07/08	0.1	37.35	1	37.40	37.40	-1	1,132	-0.08%
2022/07/07	0	0.00	1	36.60	36.60	-1	1,128	-0.09%
2022/07/01	0	39.25	0	0.00	38.80	0	1,108	0.00%
2022/06/30	0	41.00	0	0.00	40.45	0	1,095	0.00%
2022/06/24	0	0.00	5	42.15	42.00	-5	1,170	-0.43%
2022/06/23	5	41.30	0	0.00	41.65	5	1,176	0.43%
2022/06/22	0.1	41.90	0	0.00	41.40	0.1	1,181	0.00%
2022/06/20	0.1	41.05	0	0.00	40.80	0.1	1,221	0.00%
2022/06/17	0.1	41.80	0	0.00	41.65	0.1	1,221	0.00%
2022/06/13	1	42.86	11	42.73	42.65	-10	1,365	-0.73%
2022/06/06	0	43.95	0	0.00	43.90	0	1,667	0.00%
2022/05/27	0.2	43.40	0	0.00	43.35	0.2	1,775	0.01%
2022/05/25	0.1	43.10	4	43.05	43.05	-4	1,784	-0.22%
2022/05/24	4	43.10	0	0.00	42.90	4	1,798	0.22%
2022/05/23	0	0.00	0	43.10	43.00	0	1,791	0.00%
2022/05/18	3	42.80	1.1	43.14	42.90	1.9	1,785	0.11%
2022/05/13	0	0.00	2	42.20	42.30	-2	1,779	-0.11%
2022/05/12	2	42.02	7	41.75	41.20	-5	1,785	-0.28%
2022/05/11	6.1	42.40	0	0.00	42.50	6.1	1,782	0.34%
2022/05/10	1	43.40	6.6	42.37	43.40	-5.6	1,764	-0.32%
2022/05/09	4.1	43.42	0	0.00	43.00	4.1	1,758	0.23%
2022/05/06	0.1	45.30	0.2	45.30	45.20	-0.1	1,721	0.00%
2022/05/05	0	45.85	0.3	45.86	45.75	-0.3	1,706	-0.02%
2022/05/04	3.2	46.80	1.1	46.07	45.80	2.1	1,685	0.12%
2022/05/03	0	0.00	0.3	47.68	47.75	-0.3	1,639	-0.02%
2022/04/29	0	0.00	0	47.75	47.40	0	1,646	0.00%
2022/04/28	1.2	47.13	0	0.00	47.25	1.2	1,654	0.07%
2022/04/27	1.2	46.82	1	47.85	46.95	0.2	1,650	0.01%
2022/04/26	1.1	48.71	4	48.76	48.60	-2.9	1,630	-0.18%
2022/04/25	6.2	48.44	4	48.40	48.20	2.2	1,627	0.14%
2022/04/21	2	50.60	17	50.65	50.40	-15	1,612	-0.93%
2022/04/20	6	50.33	4.2	50.19	50.40	1.8	1,577	0.11%
2022/04/19	4	49.50	5.2	49.43	49.65	-1.2	1,530	-0.08%
2022/04/18	1	48.40	1	48.40	48.40	0	1,519	0.00%
2022/04/15	3	48.82	14	48.93	48.80	-11	1,523	-0.72%
2022/04/14	21	48.99	0.2	49.00	48.90	20.8	1,554	1.34%
2022/04/13	2	48.30	0	0.00	48.55	2	1,568	0.13%
2022/04/12	1	47.90	1	47.85	47.85	0	1,602	0.00%
2022/04/11	2.2	48.19	1	47.90	47.80	1.2	1,626	0.07%
2022/04/08	3	48.05	1	48.20	48.20	2	1,658	0.12%
2022/04/07	0	0.00	3	49.15	47.90	-3	1,710	-0.18%
2022/04/06	2	49.30	2	49.13	49.15	0	1,868	0.00%
2022/04/01	1	49.40	3	49.40	49.35	-2	1,886	-0.11%
2022/03/31	3	49.85	3	49.75	49.70	0	1,917	0.00%
2022/03/30	5	49.72	4	50.01	50.20	1	1,983	0.05%
2022/03/29	2	49.10	1	49.05	49.05	1	1,947	0.05%
2022/03/28	1	48.70	1	49.15	49.10	0	1,958	0.00%
2022/03/25	2	49.55	0	0.00	49.25	2	1,967	0.10%
2022/03/24	1	49.25	1	49.60	49.50	0	1,976	0.00%
2022/03/21	3	49.40	4	49.24	49.30	-1	2,122	-0.05%
2022/03/17	0	49.30	0	0.00	49.35	0	2,134	0.00%
2022/03/16	2	49.60	0	0.00	49.50	2	2,147	0.09%
2022/03/15	2	48.90	5	49.18	49.00	-3	2,170	-0.14%
2022/03/14	22	49.51	25.1	49.47	49.35	-3.1	2,218	-0.14%
2022/03/11	0	0.00	1	48.70	48.40	-1	2,244	-0.04%
2022/03/10	1	48.40	1.1	48.46	48.35	-0.1	2,323	0.00%
2022/03/09	4	48.44	5	48.23	48.30	-1	2,435	-0.04%
2022/03/08	0	0.00	1	44.70	44.70	-1	2,688	-0.04%
2022/03/07	0	0.00	0	46.00	46.00	0	2,710	0.00%
2022/03/04	3	47.47	2.1	47.96	47.60	0.9	2,750	0.03%
2022/03/02	0	0.00	1	46.50	46.30	-1	2,820	-0.04%
2022/02/25	0	0.00	1	46.00	45.40	-1	3,005	-0.03%
2022/02/24	0.1	45.80	0	0.00	45.50	0.1	3,275	0.00%
2022/02/23	0.1	46.70	0	0.00	46.90	0.1	3,369	0.00%
2022/02/22	0	0.00	10	46.35	46.40	-10	3,377	-0.30%
2022/02/21	0	0.00	4	47.09	47.10	-4	3,374	-0.12%
2022/02/17	0	0.00	4	46.93	46.85	-4	3,398	-0.12%
2022/02/16	2	46.78	0	0.00	46.80	2	3,403	0.06%
2022/02/15	3	46.75	0	0.00	46.50	3	3,402	0.09%
2022/02/14	0	46.70	0	0.00	46.35	0	3,413	0.00%
2022/02/09	0	46.70	0	0.00	46.90	0	3,423	0.00%
2022/01/26	2	44.75	0	0.00	44.80	2	3,474	0.06%
2022/01/25	0.1	45.18	0	0.00	45.00	0.1	3,476	0.00%
2022/01/24	1	44.90	1	45.40	45.70	0	3,491	0.00%
2022/01/21	1	46.00	0	0.00	45.90	1	3,479	0.03%
2022/01/19	0.1	47.00	0	0.00	46.95	0.1	3,469	0.00%
2022/01/17	0	46.83	0	46.90	47.15	0	3,453	0.00%
2022/01/14	1	46.15	1	46.44	46.35	0	3,450	0.00%
2022/01/13	2	46.95	0	0.00	46.95	2	3,435	0.06%
2022/01/12	0.6	46.90	1	46.90	46.80	-0.4	3,438	-0.01%
2022/01/11	1.1	47.88	1	47.05	47.05	0.1	3,424	0.00%
2022/01/10	0	0.00	0.3	47.55	48.05	-0.3	3,397	-0.01%
2022/01/07	2.1	48.11	1	47.40	47.30	1.1	3,382	0.03%
2022/01/06	3.3	48.11	1	48.20	48.15	2.3	3,342	0.07%
2022/01/05	3.2	49.16	4	48.93	48.85	-0.8	3,313	-0.02%
2022/01/04	0.5	49.75	1	49.55	49.35	-0.5	3,280	-0.02%
2022/01/03	0	0.00	1	50.70	49.50	-1	3,252	-0.03%
2021/12/30	2	50.70	4	50.60	50.70	-2	3,209	-0.06%
2021/12/29	22.3	50.53	13.1	50.76	51.00	9.2	3,153	0.29%
2021/12/28	3	49.67	5	49.41	49.35	-2	2,973	-0.07%
2021/12/27	3	49.40	2	49.48	49.55	1	2,955	0.03%
2021/12/24	1	49.60	7	49.27	49.35	-6	2,929	-0.20%
2021/12/23	3	48.57	1	48.60	48.60	2	2,836	0.07%
2021/12/21	4.1	48.43	1	48.30	48.50	3.1	2,823	0.11%
2021/12/20	0	48.65	1	48.80	48.50	-1	2,804	-0.03%
2021/12/17	3.4	48.89	38	48.79	48.80	-34.6	2,782	-1.24%
2021/12/16	31	49.68	23	49.58	49.85	8	2,709	0.30%
2021/12/14	4	48.81	6	49.06	48.55	-2	2,577	-0.08%
2021/12/13	4	49.01	7	49.11	48.85	-3	2,526	-0.12%
2021/12/10	3	48.95	3	48.92	49.15	0	2,501	0.00%
2021/12/09	6.3	48.56	13	48.52	48.30	-6.7	2,450	-0.27%
2021/12/08	14	49.50	10	49.72	49.00	4	2,383	0.17%
2021/12/07	9	49.64	6.2	49.85	49.65	2.8	2,295	0.12%
2021/12/06	14	49.60	9	49.48	49.20	5	2,207	0.23%
2021/12/03	16	49.12	6.1	49.03	49.60	9.9	2,123	0.47%
2021/12/02	40.1	49.11	58.7	49.10	48.65	-18.6	1,971	-0.94%
2021/12/01	23	46.28	34	46.99	47.15	-11	1,611	-0.68%
2021/11/30	37.3	46.36	37	46.80	46.50	0.3	1,580	0.02%
2021/11/29	9	45.15	11	45.55	45.80	-2	1,559	-0.13%
2021/11/26	28	46.60	16.2	46.50	46.15	11.9	1,518	0.78%
2021/11/25	17	46.16	3	46.23	46.10	14	1,469	0.95%
2021/11/24	24.2	46.23	12	45.84	46.00	12.2	1,473	0.83%
2021/11/23	66.2	46.49	56.1	46.79	47.05	10.2	1,332	0.76%
2021/11/22	9	44.66	15	44.39	45.45	-6	1,066	-0.56%
2021/11/19	0	0.00	3	42.95	42.90	-3	1,024	-0.29%
2021/11/18	4	43.11	0	0.00	43.25	4	1,022	0.39%
2021/11/17	0	0.00	8	43.33	43.40	-8	1,043	-0.77%
2021/11/16	3	42.65	2	43.05	42.55	1	1,058	0.09%
2021/11/15	5	42.85	0.2	43.30	42.80	4.8	1,077	0.45%
2021/11/12	4	42.98	0	0.00	43.00	4	1,104	0.36%
2021/11/11	9	43.30	0	0.00	43.05	9	1,115	0.81%
2021/11/10	3	43.80	1	43.75	43.80	2	1,119	0.18%
2021/11/09	0	0.00	1	43.40	43.40	-1	1,114	-0.09%
2021/11/08	1	43.20	2	43.45	43.50	-1	1,120	-0.09%
2021/11/04	10	43.62	8	43.49	43.45	2	1,162	0.17%
2021/11/03	3	43.37	4	43.45	43.50	-1	1,206	-0.08%
2021/11/02	1	42.05	0	0.00	41.80	1	1,171	0.09%
2021/11/01	2	42.95	4	42.59	42.30	-2	1,180	-0.17%
2021/10/29	2	41.75	0	0.00	41.75	2	1,170	0.17%
2021/10/28	0	0.00	1	41.95	41.90	-1	1,182	-0.08%
2021/10/26	0	41.10	0	0.00	41.20	0	1,209	0.00%
2021/10/22	3	41.00	2	41.10	40.90	1	1,260	0.08%
2021/10/08	0	40.45	0	0.00	40.25	0	1,643	0.00%
2021/10/06	0	0.00	12	39.71	39.70	-12	1,709	-0.70%
2021/10/05	0	39.70	0	0.00	40.15	0	1,733	0.00%
2021/10/04	0	39.80	0	0.00	39.20	0	1,746	0.00%
2021/09/30	1	41.40	0	0.00	41.40	1	1,778	0.06%
2021/09/29	0	41.50	20	41.80	41.30	-20	1,795	-1.11%
2021/09/28	2	42.20	0	0.00	42.30	2	1,809	0.11%
2021/09/17	0	42.45	3	42.35	42.45	-3	1,995	-0.15%
2021/09/16	3	42.60	2	42.25	42.20	1	2,010	0.05%
2021/09/13	2	43.45	1	43.50	43.50	1	2,031	0.05%
2021/09/09	0	43.20	0	0.00	42.95	0	2,057	0.00%
2021/09/08	0	0.00	1	43.40	42.80	-1	2,069	-0.05%
2021/09/07	1	44.50	2	44.35	44.10	-1	2,073	-0.05%
2021/09/06	0	0.00	7	44.23	44.05	-7	2,092	-0.33%
2021/09/03	5	44.85	7	45.00	44.85	-2	2,143	-0.09%
2021/09/02	1	45.00	6	44.79	44.75	-5	2,191	-0.23%
2021/09/01	0	0.00	4	43.96	44.60	-4	2,163	-0.18%
2021/08/31	1	43.95	2	44.15	44.35	-1	2,153	-0.05%
2021/08/26	2	42.60	1	42.55	42.60	1	2,102	0.05%
2021/08/25	19.1	42.89	9	43.02	42.60	10.1	2,121	0.47%
2021/08/23	1.1	41.85	1	41.45	41.75	0.1	2,096	0.00%
2021/08/20	2	43.45	1.3	43.33	43.40	0.7	2,107	0.03%
2021/08/19	1	43.70	0	0.00	43.15	1	2,115	0.05%
2021/08/17	1	44.10	0	0.00	43.90	1	2,087	0.05%
2021/08/16	0.1	44.20	0	0.00	44.05	0.1	2,086	0.00%
2021/08/13	0	0.00	1	44.95	44.90	-1	2,080	-0.05%
2021/08/12	2	45.90	2	45.90	45.55	0	2,083	0.00%
2021/08/11	0	0.00	1.5	46.11	45.80	-1.5	2,099	-0.07%
2021/08/10	4	47.11	3	46.98	46.75	1	2,098	0.05%
2021/08/09	5	47.78	14	47.69	47.95	-9	2,127	-0.42%
2021/08/06	2	47.45	17	47.38	47.30	-15	2,126	-0.71%
2021/08/05	1	47.60	0	0.00	47.85	1	2,189	0.05%
2021/08/03	1	47.75	24	47.25	47.20	-23	2,321	-0.99%
2021/08/02	25	47.40	0	0.00	47.50	25	2,448	1.02%
2021/07/30	0	0.00	1	47.00	47.00	-1	2,500	-0.04%
2021/07/29	2	46.48	4	46.64	46.65	-2	2,511	-0.08%
2021/07/28	2	46.95	22.1	46.35	46.50	-20.1	2,525	-0.79%
2021/07/27	1	47.35	1	46.90	46.90	0	2,579	0.00%
2021/07/26	0	0.00	3	47.73	47.70	-3	2,606	-0.12%
2021/07/23	0	0.00	3.2	47.30	47.30	-3.2	2,650	-0.12%
2021/07/22	0	0.00	1	47.65	47.30	-1	2,730	-0.04%
2021/07/21	2.8	47.27	0	0.00	46.95	2.8	2,826	0.10%
2021/07/20	4.6	47.05	5.1	47.11	46.95	-0.4	2,865	-0.02%
2021/07/19	65	47.88	9	48.58	48.10	56	2,857	1.96%
2021/07/16	2.5	47.55	3.3	47.17	48.00	-0.8	2,843	-0.03%
2021/07/15	13.1	46.68	2	46.73	46.75	11.1	2,853	0.39%
2021/07/14	9.1	46.15	2	46.15	46.15	7.1	2,928	0.24%
2021/07/13	2.2	47.12	5.1	46.75	46.10	-2.9	2,951	-0.10%
2021/07/12	4	46.36	0	0.00	46.45	4	2,936	0.14%
2021/07/09	0.2	46.00	0.1	46.10	45.90	0.1	2,922	0.00%
2021/07/05	1	45.90	2	46.00	45.90	-1	3,086	-0.03%
2021/07/01	1.1	45.51	2	45.55	44.95	-0.9	3,180	-0.03%
2021/06/30	3	45.67	1	45.60	45.90	2	3,178	0.06%
2021/06/29	5	45.20	1	46.17	45.10	4	3,161	0.13%
2021/06/28	8	45.54	3	45.28	45.90	5	3,144	0.16%
2021/06/25	0	0.00	3	44.00	43.70	-3	3,085	-0.10%
2021/06/22	1	43.30	0	0.00	42.90	1	3,132	0.03%
2021/06/21	1	43.45	1	43.35	43.35	0	3,139	0.00%
2021/06/18	2	43.78	3	43.88	43.70	-1	3,156	-0.03%
2021/06/17	0	0.00	1	43.80	44.15	-1	3,163	-0.03%
2021/06/16	2	43.48	1	43.40	43.35	1	3,179	0.03%
2021/06/15	5	43.94	1	44.00	44.00	4	3,204	0.12%
2021/06/11	0	44.00	16	44.64	44.50	-16	3,218	-0.50%
2021/06/10	16	44.06	4	43.50	44.45	12	3,320	0.36%
2021/06/09	0	42.60	2	42.50	42.55	-2	3,290	-0.06%
2021/06/07	1	42.00	1	42.25	42.10	0	3,453	0.00%
2021/06/04	3	42.50	4	42.46	42.40	-1	3,539	-0.03%
2021/06/03	67	42.90	114.2	42.59	42.80	-47.2	3,562	-1.32%	大賣/
2021/06/02	51	42.86	6.8	42.56	42.55	44.2	3,572	1.24%
2021/06/01	21.1	43.03	66	43.23	43.25	-45	3,571	-1.26%
2021/05/31	48	42.94	7	42.87	42.65	41	3,606	1.14%
2021/05/28	0	0.00	4	42.81	42.75	-4	3,607	-0.11%
2021/05/27	3	41.58	2	41.85	42.70	1	3,626	0.03%
2021/05/26	4	42.26	3.1	42.27	42.25	1	3,627	0.03%
2021/05/25	2.1	42.34	2	42.20	42.25	0.1	3,663	0.00%
2021/05/24	15	41.39	15	41.60	41.55	0	3,690	0.00%
2021/05/21	0	0.00	2	41.25	41.40	-2	3,762	-0.05%
2021/05/19	27.1	40.91	29	40.98	41.50	-1.9	3,820	-0.05%
2021/05/18	1	39.70	9	39.44	40.70	-8	3,833	-0.21%
2021/05/17	24.1	39.49	22	39.99	38.40	2.1	3,824	0.05%
2021/05/14	23	41.30	7	42.54	41.40	16	3,785	0.42%
2021/05/13	24	41.21	16	41.72	41.70	8	3,741	0.21%
2021/05/12	7.1	43.30	9	44.12	43.05	-1.9	3,675	-0.05%
2021/05/11	3.1	47.48	1	46.25	46.65	2.1	3,625	0.06%
2021/05/10	7	49.46	6	49.80	49.05	1	3,578	0.03%
2021/05/07	0	0.00	1	48.85	49.00	-1	3,456	-0.03%
2021/05/06	0	0.00	3	46.50	46.20	-3	3,403	-0.09%
2021/05/04	1.1	47.54	0.1	46.50	47.00	1.1	3,393	0.03%
2021/05/03	5.1	49.81	2	49.55	49.40	3.1	3,329	0.09%
2021/04/29	4.1	51.48	2	51.70	51.20	2.1	3,286	0.06%
2021/04/28	7.1	51.69	8	51.75	52.40	-1	3,255	-0.03%
2021/04/27	9.2	51.13	4	51.70	52.10	5.2	3,221	0.16%
2021/04/26	0	0.00	1	51.30	51.20	-1	3,112	-0.03%
2021/04/23	3	49.00	3	49.20	49.50	0	3,069	0.00%
2021/04/22	5	50.74	3	49.97	49.00	2	3,058	0.07%
2021/04/21	3	51.10	2.1	51.00	51.00	1	3,010	0.03%
2021/04/20	3	50.17	9	50.38	50.50	-6	2,962	-0.20%
2021/04/19	6	49.23	2	48.88	49.15	4	2,948	0.14%
2021/04/16	3	48.33	4	48.33	48.25	-1	2,934	-0.03%
2021/04/15	0	0.00	1	47.30	47.40	-1	2,928	-0.03%
2021/04/14	1	48.20	0	0.00	47.30	1	2,945	0.03%
2021/04/13	3	49.18	2	49.40	48.00	1	2,958	0.03%
2021/04/12	0	0.00	1	48.90	48.70	-1	2,932	-0.03%
2021/04/09	17	48.17	26	48.37	48.00	-9	2,896	-0.31%
2021/04/08	26	47.83	5	48.04	49.20	21	2,818	0.75%
2021/04/07	0	0.00	15	47.18	47.30	-15	2,724	-0.55%
2021/04/01	1	47.80	1	47.35	47.40	0	2,711	0.00%
2021/03/31	0	47.65	0	0.00	47.40	0	2,711	0.00%
2021/03/30	8	47.72	15	47.52	47.65	-7	2,710	-0.26%
2021/03/29	1	47.55	13	47.34	47.55	-12	2,695	-0.45%
2021/03/25	0	46.95	0	0.00	46.05	0	2,686	0.00%
2021/03/24	10	46.45	1	46.85	46.70	9	2,687	0.33%
2021/03/23	1	46.40	2	47.50	46.30	-1	2,685	-0.04%
2021/03/22	2	46.85	3	47.07	47.00	-1	2,676	-0.04%
2021/03/19	14	47.03	12	47.10	47.05	2	2,686	0.07%
2021/03/18	4	47.48	14	47.77	47.45	-10	2,684	-0.37%
2021/03/17	12	47.58	1	47.60	47.45	11	2,696	0.41%
2021/03/16	4	48.12	27.1	47.54	47.55	-23.1	2,723	-0.85%
2021/03/15	0	46.10	0	0.00	46.10	0	2,615	0.00%
2021/03/12	11	45.91	25	46.12	46.05	-14	2,647	-0.53%
2021/03/11	16	46.63	5	46.52	46.65	11	2,776	0.40%
2021/03/10	9	46.77	23	46.74	47.40	-14	2,775	-0.50%
2021/03/09	1	45.85	1	45.80	45.75	0	2,732	0.00%
2021/03/08	0	0.00	10	45.60	45.40	-10	2,724	-0.37%
2021/03/05	0	45.35	0	0.00	45.05	0	2,746	0.00%
2021/03/04	7	45.94	16	45.87	45.35	-9	2,773	-0.32%
2021/03/03	7	45.05	2	45.43	45.70	5	2,737	0.18%
2021/03/02	5	45.90	12	45.17	45.30	-7	2,723	-0.26%
2021/02/26	1	45.15	0	0.00	45.25	1	2,714	0.04%
2021/02/25	5	45.14	2	45.25	45.05	3	2,762	0.11%
2021/02/24	0.1	44.90	1	45.10	44.55	-0.9	2,748	-0.03%
2021/02/23	3.1	44.93	6	45.08	44.90	-3	2,747	-0.11%
2021/02/22	4	43.99	1	43.85	44.15	3	2,748	0.11%
2021/02/19	42	43.40	21	42.81	43.55	21	2,722	0.77%
2021/02/18	4	42.54	4	42.73	42.60	0	2,709	0.00%
2021/02/17	0	42.23	0	0.00	42.20	0	2,696	0.00%
2021/02/05	0	0.00	4	41.75	41.95	-4	2,731	-0.15%
2021/02/04	0	41.45	0	0.00	41.65	0	2,757	0.00%
2021/02/01	0.2	40.60	0	0.00	40.55	0.2	2,985	0.01%
2021/01/28	0	0.00	5	41.97	41.80	-5	3,058	-0.16%
2021/01/27	0	0.00	1	41.85	41.85	-1	3,066	-0.03%
2021/01/26	1	42.00	0	0.00	41.65	1	3,121	0.03%
2021/01/25	0	0.00	1	42.00	42.00	-1	3,093	-0.03%
2021/01/22	5	41.40	0	0.00	41.35	5	3,087	0.16%
2021/01/21	0	0.00	1	40.55	41.15	-1	3,093	-0.03%
2021/01/20	0.3	41.65	6	41.68	41.05	-5.7	3,085	-0.18%
2021/01/19	8	43.11	2	43.13	43.05	6	3,055	0.20%
2021/01/18	4	43.02	2	43.03	43.05	2	3,073	0.07%
2021/01/15	1.5	44.08	0	0.00	44.10	1.5	3,052	0.05%
2021/01/14	1	45.05	7	45.07	44.95	-6	3,040	-0.20%
2021/01/13	1	44.65	0	0.00	44.50	1	2,993	0.03%
2021/01/12	8	44.74	9	44.78	44.25	-1	2,974	-0.03%
2021/01/11	1	44.20	8	44.72	44.80	-7	2,933	-0.24%
2021/01/08	1	43.80	0	0.00	43.75	1	2,910	0.03%
2021/01/07	1	44.25	24	43.88	44.05	-23	2,898	-0.79%
2021/01/06	3	43.70	0	0.00	43.55	3	2,879	0.10%
2021/01/05	24	43.70	0.2	44.20	44.55	23.8	2,817	0.84%
2021/01/04	1	43.25	0	0.00	43.60	1	2,789	0.04%
2020/12/31	3	43.30	0	0.00	43.35	3	2,778	0.11%
2020/12/30	0	43.10	0	0.00	43.20	0	2,770	0.00%
2020/12/29	10	43.11	0	0.00	42.85	10	2,763	0.36%
2020/12/28	4	43.09	2	43.20	43.40	2	2,749	0.07%
2020/12/24	6	43.28	5	43.19	43.15	1	2,735	0.04%
2020/12/23	1.1	42.19	2	42.30	42.55	-0.9	2,714	-0.03%
2020/12/22	0.1	43.15	0	0.00	42.10	0.1	2,736	0.00%
2020/12/21	0	0.00	1	42.55	42.65	-1	2,747	-0.04%
2020/12/18	0	42.85	8	42.31	42.30	-8	2,735	-0.29%
2020/12/17	0	0.00	3	42.75	42.85	-3	2,738	-0.11%
2020/12/16	1	43.80	0	0.00	43.35	1	2,738	0.04%
2020/12/15	10	44.10	1	43.15	43.15	9	2,734	0.33%
2020/12/11	2	44.95	25	44.04	43.75	-23	2,696	-0.85%
2020/12/10	2	45.35	11	45.65	44.70	-9	2,658	-0.34%
2020/12/09	31	46.63	7	46.55	46.00	24	2,599	0.92%
2020/12/08	21	45.95	0.1	46.30	45.75	20.9	2,577	0.81%
2020/12/07	15	47.47	7	47.21	46.70	8	2,543	0.32%
2020/12/04	3.1	44.98	1	43.95	45.40	2.1	2,382	0.09%
2020/12/03	11	44.20	0	0.00	43.85	11	2,345	0.47%
2020/12/02	11	43.65	2	43.83	43.60	9	2,418	0.37%
2020/12/01	2	43.35	10	43.00	43.80	-8	2,532	-0.32%
2020/11/30	0	0.00	5	43.08	43.35	-5	2,690	-0.19%
2020/11/27	18	42.58	15	42.50	42.50	3	2,664	0.11%
2020/11/26	1	42.40	5	42.69	42.40	-4	2,714	-0.15%
2020/11/25	3	42.67	9	43.04	42.55	-6	2,843	-0.21%
2020/11/24	4	43.45	3	43.42	43.40	1	2,814	0.04%
2020/11/23	5	42.60	1	42.85	42.90	4	2,741	0.15%
2020/11/20	0	0.00	8	42.61	42.50	-8	2,711	-0.29%
2020/11/19	10	42.95	6	42.37	42.50	4	2,680	0.15%
2020/11/18	21	42.20	19	42.01	41.95	2	2,605	0.08%
2020/11/17	0	0.00	3	41.88	42.00	-3	2,598	-0.12%
2020/11/16	5	41.83	11	42.01	41.75	-6	2,666	-0.22%
2020/11/13	1	41.60	5	41.79	41.75	-4	2,744	-0.15%
2020/11/12	2	41.73	7	41.31	41.45	-5	2,788	-0.18%
2020/11/11	3	42.25	0	0.00	42.25	3	2,796	0.11%
2020/11/10	4	42.14	54	41.87	42.00	-50	2,788	-1.79%
2020/11/09	21	41.98	19	42.36	41.70	2	2,744	0.07%
2020/11/06	6	41.59	31	41.32	41.85	-25	2,629	-0.95%
2020/11/05	4	40.80	5	41.18	40.75	-1	2,578	-0.04%
2020/11/04	7	40.49	0	0.00	40.55	7	2,605	0.27%
2020/11/03	42	40.87	7	40.80	40.50	35	2,676	1.31%
2020/11/02	5	39.30	0	0.00	39.75	5	2,768	0.18%
2020/10/30	0	0.00	1	40.30	39.55	-1	2,871	-0.03%
2020/10/29	0	0.00	10	39.58	39.95	-10	2,875	-0.35%
2020/10/28	1	40.05	0	0.00	39.95	1	2,879	0.03%
2020/10/27	6	40.35	1	40.40	40.30	5	2,864	0.17%
2020/10/26	36	40.02	1	40.05	40.15	35	2,841	1.23%
2020/10/21	2	39.45	2	39.30	39.25	0	2,855	0.00%
2020/10/20	1	39.30	2	39.23	39.35	-1	2,899	-0.03%
2020/10/19	3	39.52	2	39.53	39.30	1	2,917	0.03%
2020/10/16	2	38.95	1	39.00	38.75	1	2,885	0.03%
2020/10/13	2	38.60	0	0.00	38.85	2	2,930	0.07%
2020/10/12	1	38.85	1	38.70	38.35	0	3,055	0.00%
2020/09/28	0	0.00	1	37.20	37.35	-1	3,503	-0.03%
2020/09/25	2	37.23	0	0.00	37.05	2	3,597	0.06%
2020/09/23	2	38.80	0	0.00	38.70	2	3,607	0.06%
2020/09/22	0	0.00	3	39.08	39.00	-3	3,622	-0.08%
2020/09/21	0	0.00	2	39.65	39.25	-2	3,616	-0.06%
2020/09/18	0	0.00	3	40.00	39.95	-3	3,611	-0.08%
2020/09/15	3	39.65	0	0.00	39.80	3	3,606	0.08%
2020/09/14	4	39.58	18	39.86	39.80	-14	3,626	-0.39%
2020/09/11	15	39.82	2	39.40	39.15	13	3,630	0.36%
2020/09/10	0	0.00	5	40.35	40.15	-5	3,598	-0.14%
2020/09/09	4	40.49	2	39.55	40.35	2	3,577	0.06%
2020/09/08	8	40.59	14	40.43	40.20	-6	3,557	-0.17%
2020/09/07	19	42.36	26	42.12	41.60	-7	3,515	-0.20%
2020/09/04	25	41.39	42	42.10	42.70	-17	3,435	-0.49%
2020/09/03	21	41.81	49	42.04	41.90	-28	3,382	-0.83%
2020/09/02	1	39.95	0	0.00	40.05	1	3,205	0.03%
2020/09/01	8	40.08	1	40.20	40.30	7	3,240	0.22%
2020/08/31	23	40.46	21	40.48	40.45	2	3,253	0.06%
2020/08/28	0	0.00	1	38.60	38.95	-1	3,135	-0.03%
2020/08/27	0	0.00	2	38.80	38.55	-2	3,153	-0.06%
2020/08/26	0	0.00	1	38.55	38.60	-1	3,150	-0.03%
2020/08/25	2	38.90	2	38.75	38.70	0	3,152	0.00%
2020/08/24	0	0.00	2	38.00	38.10	-2	3,140	-0.06%
2020/08/21	1	38.05	1	37.80	38.15	0	3,150	0.00%
2020/08/20	4	38.03	12	37.39	37.30	-8	3,144	-0.25%
2020/08/19	40	40.38	18	40.13	39.55	22	3,058	0.72%
2020/08/18	5	39.84	6	40.09	40.10	-1	2,961	-0.03%
2020/08/17	14	39.69	9	39.56	39.35	5	2,871	0.17%
2020/08/14	0	0.00	6	39.04	39.15	-6	2,826	-0.21%
2020/08/13	4	39.16	7	39.54	39.25	-3	2,801	-0.11%
2020/08/12	1	39.20	2	38.90	38.85	-1	2,743	-0.04%
2020/08/11	4	38.88	3	39.35	39.15	1	2,715	0.04%
2020/08/07	13	38.93	4	39.05	39.25	9	2,659	0.34%
2020/08/06	28	39.05	52	38.73	38.70	-24	2,595	-0.92%
2020/08/05	3	37.47	11	37.55	38.15	-8	2,456	-0.33%
2020/08/04	1	36.40	1	36.90	36.50	0	2,386	0.00%
2020/07/30	0	0.00	2	35.30	35.30	-2	2,384	-0.08%
2020/07/29	0	0.00	2	34.60	34.65	-2	2,419	-0.08%
2020/07/24	0	0.00	5	37.00	36.65	-5	2,409	-0.21%
2020/07/21	5	37.52	1	37.80	37.50	4	2,410	0.17%
2020/07/20	6	37.45	0	0.00	37.40	6	2,411	0.25%
2020/07/17	0	0.00	22	37.56	37.65	-22	2,426	-0.91%
2020/07/16	26	38.28	41	38.69	38.00	-15	2,412	-0.62%
2020/07/15	4	37.38	14	37.52	37.30	-10	2,293	-0.44%
2020/07/14	10	37.88	0	0.00	37.65	10	2,279	0.44%
2020/07/13	24	37.57	4	38.03	38.30	20	2,248	0.89%
2020/07/10	3	37.67	1	37.40	37.35	2	2,257	0.09%
2020/07/09	15	38.37	2	38.00	38.00	13	2,233	0.58%
2020/07/08	26	40.11	4	40.29	40.20	22	2,138	1.03%
2020/07/07	56	40.49	6	40.23	40.10	50	2,056	2.43%
2020/07/06	0	0.00	78	39.65	40.35	-78	2,010	-3.88%
2020/07/03	12	39.07	1	39.05	39.10	11	1,973	0.56%
2020/07/02	68	38.81	0	0.00	38.95	68	1,972	3.45%
2020/07/01	1	38.40	0	0.00	38.20	1	1,942	0.05%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/23	2	37.80	0	0.00	37.80	2	1,948	0.10%
2020/06/19	4	37.88	3	38.02	37.70	1	1,968	0.05%
2020/06/18	1	37.65	0	0.00	37.65	1	1,963	0.05%
2020/06/15	1	37.10	0	0.00	37.00	1	2,042	0.05%
2020/06/12	2	37.45	0	0.00	37.50	2	2,057	0.10%
2020/06/11	2	38.60	2	38.25	38.20	0	2,092	0.00%
2020/06/10	1	38.90	3	39.00	38.85	-2	2,073	-0.10%
2020/06/09	0	0.00	2	38.30	38.55	-2	2,053	-0.10%
2020/06/08	2	39.20	6	38.67	38.65	-4	2,085	-0.19%
2020/06/05	16	38.48	5	38.54	38.80	11	2,038	0.54%
2020/06/04	1	37.50	0	0.00	37.60	1	1,977	0.05%
2020/06/02	0	0.00	1	36.90	36.60	-1	1,958	-0.05%
2020/05/28	2	36.05	2	36.25	36.15	0	1,946	0.00%
2020/05/27	1	36.25	2	36.20	36.15	-1	1,940	-0.05%
2020/05/26	1	36.20	0	0.00	36.25	1	1,944	0.05%
2020/05/15	0	0.00	4	35.60	35.80	-4	2,001	-0.20%
2020/05/14	1	36.50	0	0.00	36.20	1	1,997	0.05%
2020/05/13	2	36.83	1	36.80	36.90	1	1,985	0.05%
2020/05/12	2	37.03	1	36.90	37.15	1	1,965	0.05%
2020/05/11	3	37.30	10	37.54	37.25	-7	1,964	-0.36%
2020/05/08	7	37.96	4	37.93	38.00	3	1,929	0.16%
2020/05/07	2	37.50	1	37.45	37.50	1	1,917	0.05%
2020/05/06	1	37.50	0	0.00	37.30	1	1,921	0.05%
2020/05/05	6	37.61	4	37.28	37.50	2	1,920	0.10%
2020/05/04	2	36.38	0	0.00	36.50	2	1,899	0.11%
2020/04/30	1	37.35	0	0.00	37.30	1	1,901	0.05%
2020/04/29	3	36.83	0	0.00	36.95	3	1,895	0.16%
2020/04/28	2	36.48	0	0.00	36.90	2	1,899	0.11%
2020/04/22	1	34.95	1	35.10	35.40	0	1,892	0.00%
2020/04/16	0	0.00	10	35.00	35.25	-10	1,874	-0.53%
2020/04/15	0	35.35	0	0.00	35.20	0	1,867	0.00%
2020/04/14	0	0.00	1	34.20	34.35	-1	1,828	-0.05%
2020/04/13	1	33.75	0	0.00	33.65	1	1,898	0.05%
2020/04/09	0	0.00	20	33.85	33.90	-20	2,067	-0.97%
2020/04/08	20	33.40	5	33.00	33.50	15	2,052	0.73%
2020/04/07	21	31.10	15	31.93	31.80	6	2,036	0.29%
2020/04/06	0	0.00	50	30.22	30.50	-50	2,106	-2.37%
2020/04/01	52	30.64	11	30.51	30.35	41	2,111	1.94%
2020/03/31	1	29.71	0	0.00	29.85	1	2,100	0.05%
2020/03/27	1	29.80	0	0.00	29.55	1	2,127	0.05%
2020/03/26	25	28.82	24	29.67	29.80	1	2,147	0.05%
2020/03/25	0	0.00	1	29.75	29.60	-1	2,303	-0.04%
2020/03/20	0	0.00	5	27.89	28.40	-5	2,326	-0.21%
2020/03/19	1	27.05	0	0.00	25.90	1	2,334	0.04%
2020/03/18	3	28.95	2	29.15	28.60	1	2,311	0.04%
2020/03/17	26	28.88	27	28.61	28.65	-1	2,324	-0.04%
2020/03/16	11	29.25	10	29.45	28.50	1	2,293	0.04%
2020/03/13	10	28.65	1	28.90	29.25	9	2,295	0.39%
2020/03/12	2	32.75	0	0.00	31.60	2	2,293	0.09%
2020/03/11	1	35.50	0	0.00	35.00	1	2,325	0.04%
2020/03/10	1	35.70	0	0.00	35.55	1	2,327	0.04%
2020/03/09	1	36.35	0	0.00	35.90	1	2,368	0.04%
2020/03/04	1	37.30	0	0.00	37.40	1	2,368	0.04%
2020/02/27	1	37.75	1	37.75	37.75	0	2,381	0.00%
2020/02/26	1	38.70	0	0.00	38.70	1	2,367	0.04%
2020/02/25	2	38.53	2	39.30	39.40	0	2,350	0.00%
2020/02/24	5	38.70	0	0.00	38.70	5	2,328	0.21%
2020/02/19	1	39.20	6	39.30	39.20	-5	2,312	-0.22%
2020/02/18	1	39.00	1	39.00	38.95	0	2,309	0.00%
2020/02/17	0	0.00	0	39.20	38.70	0	2,289	0.00%
2020/02/14	0	0.00	1	38.55	38.70	-1	2,292	-0.04%
2020/02/13	0	0.00	1	38.50	38.25	-1	2,292	-0.04%
2020/02/12	1	38.50	2	38.45	38.35	-1	2,313	-0.04%
2020/02/11	1	37.95	0	0.00	37.95	1	2,304	0.04%
2020/02/07	1	37.35	0	0.00	37.50	1	2,319	0.04%
2020/02/06	1	38.55	0	0.00	38.35	1	2,310	0.04%
2020/02/05	2	38.15	0	0.00	38.00	2	2,314	0.09%
2020/02/04	1	38.40	0	0.00	38.70	1	2,318	0.04%
2020/02/03	0	0.00	1	36.45	37.10	-1	2,340	-0.04%
2020/01/31	4	38.49	4	38.69	38.50	0	2,324	0.00%
2020/01/30	3	39.23	1	39.60	38.50	2	2,327	0.09%
2020/01/20	0	0.00	1	42.45	42.45	-1	2,281	-0.04%
2020/01/16	1	42.85	0	0.00	42.80	1	2,304	0.04%
2020/01/15	2	43.18	0	0.00	42.85	2	2,295	0.09%
2020/01/14	2	43.10	7	43.07	43.40	-5	2,302	-0.22%
2020/01/10	3	42.90	0	0.00	42.80	3	2,357	0.13%
2020/01/09	1	43.25	0	0.00	43.00	1	2,356	0.04%
2020/01/08	1	42.85	3	42.80	42.70	-2	2,347	-0.09%
2020/01/07	3	43.07	11	43.80	43.15	-8	2,344	-0.34%
2020/01/06	11	44.07	10	43.95	44.00	1	2,279	0.04%
2020/01/03	23	44.91	13	45.02	44.30	10	2,241	0.45%
2020/01/02	5	43.94	2	43.98	44.05	3	2,112	0.14%
2019/12/31	8	43.86	5	43.91	44.05	3	2,082	0.14%
2019/12/30	1	44.30	7	44.38	44.65	-6	2,044	-0.29%
2019/12/27	4	42.96	1	42.85	42.95	3	1,944	0.15%
2019/12/26	2	43.30	0	0.00	42.75	2	1,943	0.10%
2019/12/25	0	0.00	1	42.85	42.90	-1	2,025	-0.05%
2019/12/24	0	0.00	2	42.75	42.90	-2	2,020	-0.10%
2019/12/23	3	42.50	2	43.10	42.15	1	2,006	0.05%
2019/12/20	19	44.73	20	44.74	43.35	-1	1,974	-0.05%
2019/12/19	2	43.50	6	43.95	43.95	-4	1,810	-0.22%
2019/12/18	1	43.60	3	43.73	43.85	-2	1,777	-0.11%
2019/12/17	3	43.30	1	43.60	43.15	2	1,746	0.11%
2019/12/16	6	43.18	2	43.20	43.40	4	1,719	0.23%
2019/12/13	2	42.68	5	42.53	42.50	-3	1,681	-0.18%
2019/12/12	0	0.00	2	42.50	42.30	-2	1,649	-0.12%
2019/12/11	4	42.29	5	42.33	42.30	-1	1,612	-0.06%
2019/12/10	0	0.00	4	41.89	42.10	-4	1,579	-0.25%
2019/12/09	12	42.10	3	42.08	41.70	9	1,550	0.58%
2019/12/06	1	41.25	14	41.39	41.65	-13	1,494	-0.87%
2019/12/05	8	40.53	9	40.59	40.25	-1	1,436	-0.07%
2019/12/04	7	40.64	25	40.70	40.40	-18	1,471	-1.22%
2019/12/03	24	40.03	8	40.37	40.15	16	1,441	1.11%
2019/12/02	1	39.55	0	0.00	39.35	1	1,401	0.07%
2019/11/29	2	39.95	0	0.00	39.70	2	1,406	0.14%
2019/11/28	4	40.08	0	0.00	39.80	4	1,418	0.28%
2019/11/13	6	39.32	1	39.65	39.30	5	1,499	0.33%
2019/11/11	2	38.75	0	0.00	38.60	2	1,525	0.13%
2019/11/07	0.3	39.60	0	0.00	39.50	0.3	1,522	0.02%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/04	1	39.95	2	40.00	40.10	-1	1,518	-0.07%
2019/10/31	1	39.60	2	40.75	40.90	-1	1,505	-0.07%
2019/10/30	0	0.00	4	39.75	40.15	-4	1,471	-0.27%
2019/10/29	1	40.30	3	40.55	40.00	-2	1,458	-0.14%
2019/10/24	7	41.63	3	41.60	41.60	4	1,460	0.27%
2019/10/23	0	0.00	1	40.90	41.00	-1	1,439	-0.07%
2019/10/22	0	0.00	1	41.40	41.35	-1	1,441	-0.07%
2019/10/21	5	40.96	2	41.43	41.35	3	1,426	0.21%
2019/10/18	2	40.25	2	40.25	40.35	0	1,372	0.00%
2019/10/16	0	0.00	1	39.75	39.75	-1	1,360	-0.07%
2019/10/14	1	40.25	2	40.30	40.10	-1	1,363	-0.07%
2019/10/09	1	39.85	0	0.00	39.10	1	1,358	0.07%
2019/10/08	0	0.00	3	40.45	40.10	-3	1,355	-0.22%
2019/10/07	0	0.00	1	40.10	40.10	-1	1,359	-0.07%
2019/10/04	1	39.80	0	0.00	39.80	1	1,377	0.07%
2019/10/03	2	39.95	1	40.05	40.05	1	1,509	0.07%
2019/10/02	1	40.40	2	40.68	40.50	-1	1,608	-0.06%
2019/10/01	4	40.80	7	40.89	40.90	-3	1,644	-0.18%
2019/09/25	1	38.90	1	38.95	38.80	0	1,637	0.00%
2019/09/24	1	39.65	0	0.00	39.35	1	1,663	0.06%
2019/09/23	1	39.80	0	0.00	39.85	1	1,670	0.06%
2019/09/18	0	0.00	2	39.58	39.50	-2	1,726	-0.12%
2019/09/17	1	39.45	0	0.00	39.45	1	1,739	0.06%
2019/09/16	2	39.10	0	0.00	39.15	2	1,746	0.11%
2019/09/12	2	39.83	1	39.75	39.55	1	1,802	0.06%
2019/09/10	10	39.44	0	0.00	39.50	10	1,899	0.53%
2019/09/09	1	39.55	5	39.77	39.65	-4	1,939	-0.21%
2019/09/06	10	40.72	9	40.60	40.60	1	1,926	0.05%
2019/09/05	1	42.15	1.3	42.07	42.05	-0.3	1,903	-0.02%
2019/09/04	0	0.00	1	41.90	41.85	-1	1,947	-0.05%
2019/09/03	3	41.80	0	0.00	41.65	3	1,960	0.15%
2019/09/02	2	41.43	3	41.82	41.85	-1	1,963	-0.05%
2019/08/30	4	41.86	3	42.02	41.40	1	1,962	0.05%
2019/08/29	1	40.55	0	0.00	40.25	1	1,913	0.05%
2019/08/28	1	40.55	0	0.00	40.50	1	1,918	0.05%
2019/08/26	1	40.90	0	0.00	40.50	1	1,925	0.05%
2019/08/21	2	41.60	1	41.65	41.35	1	1,959	0.05%
2019/08/19	3	41.35	0	0.00	41.70	3	1,963	0.15%
2019/08/16	0	0.00	3	41.03	41.00	-3	1,981	-0.15%
2019/08/15	0	0.00	6	39.63	40.30	-6	1,971	-0.30%
2019/08/14	0	0.00	1	41.05	40.85	-1	1,973	-0.05%
2019/08/07	2	38.70	0	0.00	38.50	2	1,984	0.10%
2019/08/06	1	39.45	1	39.20	39.45	0	1,996	0.00%
2019/08/05	1	40.00	0	0.00	39.55	1	2,017	0.05%
2019/08/02	0	0.00	1	40.50	40.25	-1	2,051	-0.05%
2019/07/31	9	41.73	10	41.74	41.75	-1	2,083	-0.05%
2019/07/30	5	42.18	6	42.05	41.70	-1	2,092	-0.05%
2019/07/26	4	42.09	3	42.25	42.25	1	2,089	0.05%
2019/07/24	7	42.16	7	41.98	41.55	0	2,117	0.00%
2019/07/23	4	41.73	3	41.70	41.70	1	2,189	0.05%
2019/07/19	0	0.00	3	41.15	41.00	-3	2,238	-0.13%
2019/07/18	1	41.10	2	41.35	40.95	-1	2,274	-0.04%
2019/07/17	1	41.90	0	0.00	41.70	1	2,295	0.04%
2019/07/16	3	42.15	4	42.13	42.25	-1	2,368	-0.04%
2019/07/15	6	41.47	2	41.75	41.75	4	2,528	0.16%
2019/07/12	12	42.03	11	41.92	41.85	1	2,943	0.03%
2019/07/11	1	42.00	3	42.35	42.05	-2	3,046	-0.07%
2019/07/10	4	42.13	4	42.00	42.00	0	3,090	0.00%
2019/07/09	8	41.95	5	42.19	41.80	3	3,143	0.10%
2019/07/08	10	46.34	2	46.23	46.50	8	3,069	0.26%
2019/07/05	3	46.20	3	46.30	46.00	0	3,050	0.00%
2019/07/04	5	46.05	6	46.06	46.05	-1	3,035	-0.03%
2019/07/03	1	45.00	0	0.00	44.95	1	3,051	0.03%
2019/07/02	3	45.38	0	0.00	45.35	3	3,074	0.10%
2019/06/28	1	44.35	0	0.00	44.30	1	3,121	0.03%
2019/06/27	1	44.50	0	0.00	44.30	1	3,215	0.03%
2019/06/21	1	44.70	2	44.55	44.20	-1	3,702	-0.03%
2019/06/20	1	44.65	1	44.90	44.60	0	3,710	0.00%
2019/06/19	0	0.00	21	44.22	43.90	-21	3,704	-0.57%
2019/06/18	8	44.48	5	44.62	43.90	3	3,689	0.08%
2019/06/17	2	43.38	1	43.30	44.20	1	3,652	0.03%
2019/06/13	1	42.90	0	0.00	42.30	1	3,633	0.03%
2019/06/12	22	44.19	1	44.25	43.40	21	3,652	0.58%
2019/06/10	0	0.00	1	42.20	42.60	-1	3,723	-0.03%
2019/06/05	2	42.55	0	0.00	42.20	2	3,763	0.05%
2019/06/03	0	0.00	1	42.65	42.80	-1	3,876	-0.03%
2019/05/30	1	42.90	0	0.00	42.90	1	4,058	0.02%
2019/05/29	1	42.05	0	0.00	42.00	1	4,130	0.02%
2019/05/24	1	41.80	0	0.00	41.75	1	4,340	0.02%
2019/05/22	0	0.00	1	43.00	42.80	-1	4,480	-0.02%
2019/05/21	0	0.00	4	43.00	43.00	-4	4,643	-0.09%
2019/05/20	0	0.00	6	43.10	42.20	-6	4,785	-0.13%
2019/05/17	0	0.00	2	43.60	43.00	-2	4,825	-0.04%
2019/05/15	3	45.38	0	0.00	45.40	3	4,949	0.06%
2019/05/14	6	43.62	3	43.87	44.50	3	5,093	0.06%
2019/05/13	3	46.05	9	44.62	44.30	-6	5,210	-0.12%
2019/05/06	0	0.00	7	46.72	46.65	-7	5,445	-0.13%
2019/05/02	0	0.00	1	48.00	48.05	-1	5,454	-0.02%
2019/04/30	0	0.00	3	46.65	47.60	-3	5,452	-0.06%
2019/04/29	2	47.25	1	47.20	47.00	1	5,443	0.02%
2019/04/26	0	0.00	6	49.78	49.35	-6	5,378	-0.11%
2019/04/25	2	50.45	0	0.00	50.40	2	5,380	0.04%
2019/04/24	5	50.92	6	51.28	50.40	-1	5,410	-0.02%
2019/04/23	5	50.63	7	50.69	51.00	-2	5,414	-0.04%
2019/04/22	8	50.78	13	50.57	50.40	-5	5,390	-0.09%
2019/04/19	38	52.63	17	51.68	51.50	21	5,344	0.39%
2019/04/18	76	54.81	77	54.22	51.90	-1	5,217	-0.02%
2019/04/17	11	51.84	18	52.01	52.10	-7	4,912	-0.14%
2019/04/16	1	51.10	2	51.20	51.20	-1	4,821	-0.02%
2019/04/15	6	51.58	11	51.40	50.80	-5	4,788	-0.10%
2019/04/12	14	51.14	4	50.83	51.20	10	4,768	0.21%
2019/04/11	3	51.20	8	51.01	50.50	-5	4,731	-0.11%
2019/04/10	4	50.43	7	50.44	50.80	-3	4,659	-0.06%
2019/04/09	5	50.52	23	50.47	50.40	-18	4,635	-0.39%
2019/04/08	2	49.73	1	49.80	49.60	1	4,577	0.02%
2019/04/03	7	49.60	0	0.00	49.90	7	4,572	0.15%
2019/04/02	2	49.20	1	49.40	49.20	1	4,554	0.02%
2019/04/01	17	50.79	7	50.12	49.55	10	4,514	0.22%
2019/03/29	67	51.66	48	51.68	51.00	19	4,422	0.43%
2019/03/28	47	50.39	40	50.79	50.20	7	4,217	0.17%
2019/03/27	6	48.39	6	48.86	49.10	0	4,070	0.00%
2019/03/26	1	48.15	0	0.00	47.95	1	4,058	0.02%
2019/03/25	0	0.00	1	47.90	47.95	-1	4,079	-0.02%
2019/03/22	7	48.31	12	48.46	48.85	-5	4,131	-0.12%
2019/03/21	0	0.00	1	47.85	48.00	-1	4,149	-0.02%
2019/03/20	5	48.20	0	0.00	48.15	5	4,213	0.12%
2019/03/19	1	47.90	1	47.70	47.70	0	4,255	0.00%
2019/03/18	0	0.00	1	48.00	47.80	-1	4,279	-0.02%
2019/03/15	2	48.48	7	48.52	48.30	-5	4,320	-0.12%
2019/03/14	9	48.21	15	48.27	48.20	-6	4,347	-0.14%
2019/03/13	8	47.14	0	0.00	47.35	8	4,420	0.18%
2019/03/11	1	49.00	2	49.15	48.60	-1	4,576	-0.02%
2019/03/08	10	49.28	13	49.00	48.95	-3	4,900	-0.06%
2019/03/07	2	49.23	0	0.00	48.90	2	5,053	0.04%
2019/03/06	2	49.20	1	49.70	49.40	1	5,198	0.02%
2019/03/05	45	50.27	48	50.08	49.40	-3	5,330	-0.06%
2019/03/04	7	49.84	0	0.00	49.95	7	5,322	0.13%
2019/02/27	5	47.66	7	47.66	48.60	-2	5,299	-0.04%
2019/02/26	4	49.60	3	48.62	48.30	1	5,304	0.02%
2019/02/25	0	0.00	1	49.70	49.65	-1	5,363	-0.02%
2019/02/22	16	49.69	15	49.24	49.25	1	5,642	0.02%
2019/02/21	18	50.22	6	49.72	49.65	12	5,740	0.21%
2019/02/20	24	49.59	23	49.60	49.45	1	6,090	0.02%
2019/02/19	16	48.66	19	48.47	48.20	-3	6,410	-0.05%
2019/02/18	5	47.12	0	0.00	47.00	5	6,365	0.08%
2019/02/15	5	46.75	6	46.50	46.30	-1	6,500	-0.02%
2019/02/14	3	47.18	4	47.05	46.90	-1	6,474	-0.02%
2019/02/13	10	47.15	11	47.15	47.50	-1	6,440	-0.02%
2019/02/12	19	46.69	19	46.52	46.30	0	6,335	0.00%
2019/02/11	2	46.40	6	45.39	46.15	-4	6,297	-0.06%
2019/01/30	2	43.98	3	44.30	43.90	-1	6,298	-0.02%
2019/01/29	5	43.64	4	44.01	43.90	1	6,405	0.02%
2019/01/28	2	43.80	5	43.51	43.85	-3	6,408	-0.05%
2019/01/25	4	42.88	11	43.02	42.65	-7	6,668	-0.10%
2019/01/24	6	42.63	4	42.63	42.25	2	6,838	0.03%
2019/01/23	2	41.80	2	42.15	42.30	0	6,947	0.00%
2019/01/22	3	42.20	6	41.97	41.90	-3	7,014	-0.04%
2019/01/21	3	42.50	2	42.53	42.45	1	7,070	0.01%
2019/01/18	1	41.85	4	41.83	42.05	-3	7,145	-0.04%
2019/01/17	13	42.82	16	42.27	41.45	-3	7,253	-0.04%
2019/01/16	13	42.38	11	42.53	42.50	2	7,284	0.03%
2019/01/15	2	42.10	6	41.65	42.00	-4	7,408	-0.05%
2019/01/14	2	41.38	17	41.09	41.30	-15	7,474	-0.20%
2019/01/11	16	40.97	3	41.50	40.85	13	7,575	0.17%
2019/01/10	10	40.86	4	41.05	40.80	6	7,608	0.08%
2019/01/09	17	41.39	28	41.44	41.50	-11	7,678	-0.14%
2019/01/08	4	39.18	11	39.49	39.80	-7	7,699	-0.09%
2019/01/07	4	38.78	5	38.99	39.00	-1	7,804	-0.01%
2019/01/04	21	37.48	21	37.26	37.70	0	8,013	0.00%
2019/01/03	5	38.72	5	39.35	38.50	0	8,106	0.00%
2019/01/02	13	39.44	2	38.90	38.90	11	8,227	0.13%
2018/12/28	2	39.28	2	39.38	39.25	0	8,464	0.00%
2018/12/27	5	39.78	8	39.61	39.35	-3	8,678	-0.03%
2018/12/26	3	39.00	0	0.00	38.70	3	8,713	0.03%
2018/12/25	7	38.90	6	39.01	39.15	1	8,747	0.01%
2018/12/24	2	39.30	7	39.79	40.00	-5	8,822	-0.06%
2018/12/22	9	39.39	6	39.55	39.30	3	8,865	0.03%
2018/12/21	10	38.84	10	39.19	40.10	0	8,977	0.00%
2018/12/20	14	39.83	9	39.91	39.25	5	9,028	0.06%
2018/12/19	3	41.62	3	41.78	41.25	0	9,063	0.00%
2018/12/18	18	41.54	16	41.51	41.15	2	9,120	0.02%
2018/12/17	13	42.99	13	43.00	42.35	0	9,208	0.00%
2018/12/14	14	42.29	13	42.17	43.40	1	9,231	0.01%
2018/12/13	5	42.57	6	42.63	42.10	-1	9,257	-0.01%
2018/12/12	11	42.19	11	42.15	42.15	0	9,320	0.00%
2018/12/11	8	41.36	9	41.46	41.20	-1	9,419	-0.01%
2018/12/10	16	41.05	19	40.70	41.00	-3	9,549	-0.03%
2018/12/07	6	42.33	7	42.04	42.40	-1	9,581	-0.01%
2018/12/06	18	41.13	23	41.70	41.35	-5	9,661	-0.05%
2018/12/05	6	43.84	3	43.88	43.70	3	9,644	0.03%
2018/12/04	12	45.78	19	46.09	45.30	-7	9,765	-0.07%
2018/12/03	41	45.99	31	45.87	46.00	10	9,903	0.10%
2018/11/30	16	43.32	16	43.62	42.85	0	9,702	0.00%
2018/11/29	21	44.07	24	44.01	42.60	-3	9,660	-0.03%
2018/11/28	27	43.07	35	43.22	43.35	-8	9,822	-0.08%
2018/11/27	29	41.93	25	41.94	42.70	4	10,097	0.04%
2018/11/26	19	41.85	17	41.62	41.90	2	10,169	0.02%
2018/11/23	10	41.58	10	41.42	40.95	0	10,650	0.00%
2018/11/22	13	43.04	12	43.43	42.20	1	11,237	0.01%
2018/11/21	120	44.30	115	43.81	43.45	5	11,316	0.04%	大買/大賣/
2018/11/20	9	43.02	13	42.93	42.85	-4	11,248	-0.04%
2018/11/19	249	43.14	235	42.99	43.35	14	11,244	0.12%	大買/大賣/
2018/11/16	41	41.25	40	41.96	42.45	1	10,913	0.01%
2018/11/15	19	38.37	18	38.42	38.60	1	10,502	0.01%
2018/11/14	21	37.56	21	37.99	38.15	0	10,558	0.00%
2018/11/13	3	35.50	3	35.80	36.30	0	10,537	0.00%
2018/11/12	14	36.44	14	36.70	36.50	0	10,744	0.00%
2018/11/09	2	37.78	3	37.37	37.90	-1	10,946	-0.01%
2018/11/08	19	38.76	18	37.69	37.60	1	11,142	0.01%
2018/11/07	13	37.32	15	37.73	38.20	-2	11,387	-0.02%
2018/11/06	34	37.36	37	37.51	36.55	-3	11,635	-0.03%
2018/11/05	19	37.79	19	37.97	38.30	0	11,813	0.00%
2018/11/02	61	39.02	62	38.70	38.50	-1	12,206	-0.01%
2018/11/01	35	37.05	35	37.90	38.00	0	12,109	0.00%
2018/10/31	81	35.36	112	35.63	35.60	-31	12,270	-0.25%	大賣/
2018/10/30	18	34.00	14	33.81	33.80	4	12,463	0.03%
2018/10/29	28	34.79	32	34.69	34.90	-4	12,819	-0.03%
2018/10/26	24	34.49	25	34.61	34.35	-1	13,108	-0.01%
2018/10/25	31	34.53	97	35.03	34.30	-66	13,319	-0.50%
2018/10/24	101	37.79	28	37.48	37.20	73	13,823	0.53%	大買/
2018/10/23	39	38.18	35	37.96	37.20	4	14,375	0.03%
2018/10/22	23	37.38	37	37.17	38.20	-14	14,660	-0.10%
2018/10/19	15	36.31	16	36.04	36.25	-1	14,996	-0.01%
2018/10/18	6	38.18	9	38.33	38.20	-3	15,189	-0.02%
2018/10/17	79	39.43	79	38.90	37.95	0	15,515	0.00%
2018/10/16	18	38.93	13	39.37	38.70	5	15,752	0.03%
2018/10/15	7	38.15	9	38.21	38.10	-2	16,077	-0.01%
2018/10/12	8	37.52	6	37.84	38.00	2	16,424	0.01%
2018/10/11	7	35.73	3	35.97	35.65	4	16,551	0.02%
2018/10/09	6	39.67	91	39.29	39.60	-85	16,632	-0.51%
2018/10/08	16	38.60	19	38.71	38.70	-3	16,608	-0.02%
2018/10/05	32	42.43	28	42.83	40.55	4	16,636	0.02%
2018/10/04	97	45.17	18	45.64	44.50	79	16,728	0.47%
2018/10/03	16	44.75	4	44.96	44.85	12	16,756	0.07%
2018/10/02	89	46.26	182	45.95	45.45	-93	16,880	-0.55%	大賣/
2018/10/01	1	45.55	1	45.15	45.50	0	16,997	0.00%
2018/09/28	88	45.05	9	44.68	44.70	79	17,123	0.46%
2018/09/27	23	45.56	7	45.72	44.55	16	17,100	0.09%
2018/09/26	97	47.83	97	46.79	46.65	0	17,279	0.00%
2018/09/25	6	46.63	14	47.73	47.15	-8	17,431	-0.05%
2018/09/21	15	46.66	13	47.17	47.45	2	17,599	0.01%
2018/09/20	3	46.52	10	46.37	46.30	-7	17,626	-0.04%
2018/09/19	5	46.25	3	46.27	45.90	2	17,739	0.01%
2018/09/18	27	46.82	13	47.45	46.20	14	18,029	0.08%
2018/09/17	9	47.54	9	47.87	47.50	0	18,147	0.00%
2018/09/14	26	46.51	27	46.52	47.20	-1	18,202	-0.01%
2018/09/13	20	46.90	18	46.84	45.30	2	18,300	0.01%
2018/09/12	9	46.47	10	46.30	46.20	-1	18,486	-0.01%
2018/09/11	12	48.35	8	47.95	47.95	4	18,890	0.02%
2018/09/10	13	47.58	16	47.83	46.90	-3	19,253	-0.02%
2018/09/07	61	49.76	58	50.37	48.00	3	19,522	0.02%
2018/09/06	61	51.84	66	51.86	51.40	-5	19,801	-0.03%
2018/09/05	38	52.13	54	52.20	51.70	-16	20,055	-0.08%
2018/09/04	93	52.54	93	52.53	52.50	0	20,382	0.00%
2018/09/03	97	55.39	66.1	55.57	53.20	31	20,383	0.15%
2018/08/31	58	59.00	53	58.95	59.10	5	20,235	0.02%
2018/08/30	102	58.69	118	58.72	59.50	-16	20,644	-0.08%	大買/大賣/
2018/08/29	113	57.52	120	57.25	58.60	-7	20,528	-0.03%	大買/大賣/
2018/08/28	81	54.28	73	54.20	53.70	8	20,044	0.04%
2018/08/27	93.1	53.44	129	53.24	53.60	-36	20,136	-0.18%	大賣/
2018/08/24	56	51.37	64	51.33	51.20	-8	20,142	-0.04%
2018/08/23	36	51.74	29	51.74	50.90	7	20,315	0.03%
2018/08/22	12	52.78	12	53.03	52.80	0	20,443	0.00%
2018/08/21	32	53.28	26	53.50	53.30	6	20,954	0.03%
2018/08/20	35	52.34	46	52.33	53.10	-11	21,048	-0.05%
2018/08/17	82	53.62	69	53.40	51.70	13	21,292	0.06%
2018/08/16	58	52.31	71	52.32	53.00	-13	21,414	-0.06%
2018/08/15	60	51.65	55	51.67	50.90	5	21,712	0.02%
2018/08/14	69	52.85	68	52.98	53.00	1	21,833	0.00%
2018/08/13	81	52.26	70	53.19	53.00	11	21,720	0.05%
2018/08/10	60	55.44	43	55.45	54.70	17	21,906	0.08%
2018/08/09	80	56.19	93	55.89	57.20	-13	22,026	-0.06%
2018/08/08	67	56.09	55	56.07	54.00	12	21,777	0.06%
2018/08/07	67	57.00	65	56.74	57.00	2	21,945	0.01%
2018/08/06	75	56.12	71	56.01	56.10	4	21,671	0.02%
2018/08/03	87	54.07	107	53.99	55.10	-20	21,681	-0.09%	大賣/
2018/08/02	108	52.92	96	53.23	52.60	12	21,360	0.06%	大買/
2018/08/01	89	55.94	96	55.87	56.30	-7	21,195	-0.03%
2018/07/31	142	55.70	146	55.69	55.00	-4	21,293	-0.02%	大買/大賣/
2018/07/30	242	61.10	231	59.51	56.90	11	21,006	0.05%	大買/大賣/
2018/07/27	106	61.90	88	62.18	63.20	18	20,592	0.09%	大買/
2018/07/26	101	61.43	89	60.63	59.50	12	20,199	0.06%	大買/
2018/07/25	28	58.62	37	58.78	60.50	-9	19,772	-0.05%
2018/07/24	123	59.53	104	59.03	59.30	19	19,543	0.10%	大買/大賣/
2018/07/23	85	57.81	86	57.91	58.40	-1	19,192	-0.01%
2018/07/20	105	60.62	113	61.13	57.50	-8	18,857	-0.04%	大買/大賣/
2018/07/19	131	62.54	125	62.43	62.50	6	18,399	0.03%	大買/大賣/
2018/07/18	71	66.60	64	69.08	63.10	7	17,954	0.04%
2018/07/17	129	72.47	127	71.40	70.10	2	17,612	0.01%	大買/大賣/
2018/07/16	47	75.54	39	76.71	74.00	8	17,421	0.05%
2018/07/13	79	78.80	66	79.06	77.40	13	17,352	0.07%
2018/07/12	108.1	77.55	119	77.68	79.60	-10.9	17,118	-0.06%	大買/大賣/
2018/07/11	33	74.99	29	74.38	74.10	4	16,907	0.02%
2018/07/10	33	74.05	31	74.85	75.40	2	16,942	0.01%
2018/07/09	14	76.07	21	75.79	74.70	-7	16,812	-0.04%
2018/07/06	14	71.30	54	73.22	71.20	-40	16,621	-0.24%
2018/07/05	12	77.47	12	77.49	74.30	0	16,436	0.00%
2018/07/04	82	77.48	84	77.84	78.00	-2	16,343	-0.01%
2018/07/03	110	81.47	108	81.92	80.30	2	16,062	0.01%	大買/大賣/
2018/07/02	46	83.36	31	83.15	82.00	15	15,824	0.09%
2018/06/29	45	81.22	37	81.03	81.00	8	15,564	0.05%
2018/06/28	99	81.22	101	80.52	79.50	-2	15,407	-0.01%	大賣/
2018/06/27	91	84.67	87	85.20	81.70	4	15,197	0.03%
2018/06/26	43	81.09	71	80.21	83.80	-28	14,811	-0.19%
2018/06/25	55	81.45	64	81.52	79.00	-9	14,555	-0.06%
2018/06/22	99	83.50	78	82.83	82.00	21	14,376	0.15%
2018/06/21	107	85.85	147	85.94	84.80	-40	14,108	-0.28%	大買/大賣/
2018/06/20	100	88.30	68	86.86	83.90	32	13,863	0.23%
2018/06/19	66	90.66	70.1	91.03	92.50	-4.1	13,401	-0.03%
2018/06/15	112.1	88.97	94	88.69	86.20	18.1	12,909	0.14%	大買/
2018/06/14	73.1	86.46	71	86.45	88.40	2.1	12,439	0.02%
2018/06/13	38	83.05	51	81.38	82.50	-13	11,881	-0.11%
2018/06/12	68	84.59	56	83.99	81.40	12	11,487	0.10%
2018/06/11	42	78.53	31	80.14	81.20	11	10,989	0.10%
2018/06/08	39	73.94	54	73.23	73.90	-15	10,619	-0.14%
2018/06/07	118	72.69	106	73.07	72.10	12	10,315	0.12%	大買/大賣/
2018/06/06	22	68.90	40	69.66	71.10	-18	9,695	-0.19%
2018/06/05	14	65.06	15	64.95	64.70	-1	9,274	-0.01%
2018/06/04	82	68.89	74	68.55	67.00	8	9,060	0.09%
2018/06/01	48	65.83	56	65.99	68.40	-8	8,759	-0.09%
2018/05/31	33	67.27	29	66.38	63.50	4	8,530	0.05%
2018/05/30	25	66.34	33	66.46	67.60	-8	8,298	-0.10%
2018/05/29	61	68.70	37	68.63	68.00	24	8,049	0.30%
2018/05/28	56	64.32	19	65.12	66.10	37	7,484	0.49%
2018/05/25	44	57.36	32	58.60	60.10	12	7,226	0.17%
2018/05/24	57	54.55	60	54.70	54.70	-3	6,818	-0.04%
2018/05/23	40	52.11	46	51.84	53.60	-6	6,462	-0.09%
2018/05/22	47	50.29	48	50.24	50.00	-1	5,898	-0.02%
2018/05/21	105	46.81	118	47.15	48.60	-13	5,531	-0.24%	大買/大賣/
2018/05/18	67	49.27	42	49.24	47.30	25	5,303	0.47%
2018/05/17	49	48.01	54	46.96	48.70	-5	4,741	-0.11%
2018/05/16	10	47.17	11	47.31	47.00	-1	4,302	-0.02%
2018/05/15	38	47.44	32	48.01	48.40	6	4,095	0.15%
2018/05/14	15	44.88	19	44.44	45.00	-4	3,717	-0.11%
2018/05/11	24	40.21	16	40.04	40.95	8	3,612	0.22%
2018/05/10	24	37.45	24	37.51	37.25	0	3,268	0.00%
2018/05/09	4	37.00	9	37.02	37.80	-5	3,153	-0.16%
2018/05/08	84	36.66	87	36.81	37.10	-3	2,984	-0.10%
2018/05/07	14	35.77	22	35.20	36.70	-8	2,594	-0.31%
2018/05/04	10	34.04	8	33.96	33.40	2	2,251	0.09%
2018/05/03	7	32.50	1	32.55	32.35	6	2,047	0.29%
2018/05/02	4	31.93	2	31.85	31.60	2	2,001	0.10%
2018/04/30	27	32.04	25	31.65	31.25	2	1,998	0.10%
2018/04/27	3	29.73	3	29.97	31.05	0	1,933	0.00%
2018/04/25	0	0.00	1	30.90	30.90	-1	1,963	-0.05%
2018/04/24	2	32.25	0	0.00	31.20	2	2,061	0.10%
2018/04/23	2	32.30	3	32.03	32.10	-1	2,271	-0.04%
2018/04/20	0	0.00	3	31.95	31.90	-3	2,552	-0.12%
2018/04/19	5	32.91	0	0.00	32.75	5	2,532	0.20%
2018/04/17	2	32.10	6	32.43	31.80	-4	2,501	-0.16%
2018/04/16	7	33.06	5	32.74	33.30	2	2,483	0.08%
2018/04/13	0	31.70	1	31.75	31.55	-1	2,435	-0.04%
2018/04/12	0	31.95	3	31.00	31.90	-3	2,447	-0.12%
2018/04/11	1	31.15	0	0.00	30.90	1	2,459	0.04%
2018/04/09	10	30.55	0	0.00	30.60	10	2,603	0.38%
2018/04/03	1	31.25	1	30.80	30.90	0	2,640	0.00%
2018/04/02	1	30.85	0	0.00	30.80	1	2,670	0.04%
2018/03/28	8	30.80	0	0.00	30.90	8	2,788	0.29%
2018/03/27	0	0.00	2	30.90	31.65	-2	2,814	-0.07%
2018/03/23	3	30.17	1	30.35	30.45	2	2,788	0.07%
2018/03/22	4	32.60	2	32.55	32.05	2	2,764	0.07%
2018/03/19	1	32.45	0	0.00	32.00	1	2,702	0.04%
2018/03/12	0	30.60	0	0.00	30.80	0	2,771	0.00%
2018/03/08	0	30.70	1	30.85	30.65	-1	2,895	-0.03%
2018/03/07	1	30.80	0	0.00	30.65	1	3,205	0.03%
2018/03/06	6	31.92	8	31.76	31.60	-2	3,505	-0.06%
2018/03/05	2	32.50	2	32.08	32.00	0	3,547	0.00%
2018/03/02	1	31.00	0	0.00	30.90	1	3,477	0.03%
2018/02/23	0	30.35	2	30.30	30.50	-2	3,597	-0.06%
2018/02/22	0	29.35	5	29.38	29.35	-5	3,596	-0.14%
2018/02/21	2	29.00	0	0.00	28.90	2	3,601	0.06%
2018/02/09	3	27.58	3	27.83	28.50	0	3,653	0.00%
2018/02/07	2	29.30	3	29.03	28.80	-1	3,709	-0.03%
2018/02/06	2	28.98	0	0.00	28.20	2	3,731	0.05%
2018/02/01	2	30.55	1	30.90	30.45	1	4,126	0.02%
2018/01/31	0	0.00	1	30.55	30.55	-1	4,292	-0.02%
2018/01/30	1	30.60	0	0.00	30.25	1	4,319	0.02%
2018/01/24	0	0.00	15	31.75	31.50	-15	4,312	-0.35%
2018/01/23	15	31.50	0	0.00	31.50	15	4,310	0.35%
2018/01/22	0	0.00	11	32.25	32.10	-11	4,289	-0.26%
2018/01/19	3	31.47	3	31.38	31.25	0	4,246	0.00%
2018/01/18	14	32.44	34	32.13	31.85	-20	4,188	-0.48%
2018/01/17	17	33.41	21	33.31	32.15	-4	4,078	-0.10%
2018/01/16	15	33.67	11	34.07	34.80	4	3,831	0.10%
2018/01/15	2	31.65	2	31.75	31.65	0	3,533	0.00%
2018/01/12	1	32.45	1	32.25	31.70	0	3,538	0.00%
2018/01/11	1	31.50	0	0.00	32.00	1	3,509	0.03%
2018/01/10	21	31.95	8	31.93	31.30	13	3,474	0.37%
2018/01/09	8	32.18	12	31.73	31.90	-4	3,420	-0.12%
2018/01/08	14	31.49	6	31.68	31.00	8	3,373	0.24%
2018/01/05	0	0.00	14	30.30	30.80	-14	3,286	-0.43%
2018/01/04	2	31.90	2	31.58	30.80	0	3,251	0.00%
2018/01/03	7	30.96	18	31.06	31.35	-11	3,194	-0.34%
2018/01/02	10	30.00	2	29.95	30.30	8	3,101	0.26%