達方 (8163)-玉山-大里券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	61.50	0	0.00	61.50	1	2,213	0.05%
2024/04/25	1	62.00	0	0.00	61.50	1	2,212	0.05%
2024/04/24	1	61.40	0.4	61.50	61.70	0.6	2,209	0.03%
2024/04/23	0.4	60.95	0	0.00	61.30	0.4	2,215	0.02%
2024/04/19	0	0.00	15	60.70	60.40	-15	2,206	-0.68%
2024/04/16	1	60.80	1.3	60.20	60.10	-0.3	2,196	-0.01%
2024/04/15	4.2	61.44	0.4	61.80	61.50	3.8	2,183	0.17%
2024/04/12	1	62.30	1	62.60	62.00	0	2,221	0.00%
2024/04/10	1	62.10	0	0.00	62.60	1	2,301	0.04%
2024/04/09	11	61.91	0	0.00	62.10	11	2,312	0.48%
2024/04/08	0	63.60	0	0.00	63.50	0	2,321	0.00%
2024/04/02	0.2	62.93	0	0.00	63.00	0.2	2,325	0.01%
2024/03/29	0	62.25	5	61.90	62.30	-5	2,319	-0.22%
2024/03/28	5	63.04	4	62.73	62.30	1	2,320	0.04%
2024/03/27	1	62.50	1	63.20	63.00	0	2,317	0.00%
2024/03/26	11	61.92	1	61.90	61.90	10	2,323	0.43%
2024/03/25	16	62.97	0	0.00	62.80	16	2,309	0.69%
2024/03/22	1	64.10	1	64.40	64.30	0	2,308	0.00%
2024/03/21	1	62.90	7	62.56	64.10	-6	2,289	-0.26%
2024/03/20	10	62.83	3	63.17	62.40	7	2,288	0.31%
2024/03/19	2.2	61.44	3	61.00	61.90	-0.8	2,245	-0.04%
2024/03/18	1	60.40	1	60.40	60.80	0	2,237	0.00%
2024/03/15	3	61.00	0	0.00	60.00	3	2,241	0.13%
2024/03/14	11	60.59	7	60.00	60.60	4	2,225	0.18%
2024/03/13	2	60.70	1	61.00	60.70	1	2,220	0.05%
2024/03/12	20	59.90	0	0.00	60.50	20	2,229	0.90%
2024/03/11	0.1	59.83	0	0.00	59.60	0.1	2,243	0.00%
2024/03/08	9	60.82	1.1	60.39	60.00	7.9	2,235	0.36%
2024/03/07	101	61.15	26	60.83	61.00	75	2,216	3.38%	大買/
2024/03/06	11.1	61.35	7	61.68	61.70	4.1	2,159	0.19%
2024/03/05	6	59.64	16	61.03	61.40	-10	1,963	-0.51%
2024/03/04	9	55.78	2	55.85	55.90	7	1,648	0.42%
2024/03/01	2.1	54.40	1	53.20	54.40	1.1	1,616	0.07%
2024/02/27	3	53.30	0	0.00	53.40	3	1,576	0.19%
2024/02/26	0	0.00	1	52.90	52.70	-1	1,585	-0.06%
2024/02/21	2	52.60	0	0.00	52.50	2	1,686	0.12%
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	52.40	1	52.00	52.10	-1	1,775	-0.06%
2024/02/15	0	0.00	11	50.85	50.50	-11	1,788	-0.61%
2024/02/02	2	50.85	0	0.00	50.70	2	1,867	0.11%
2024/02/01	0	51.30	0	0.00	51.00	0	1,947	0.00%
2024/01/30	0	0.00	1	51.00	51.00	-1	2,045	-0.05%
2024/01/29	1	51.60	0	0.00	51.70	1	2,257	0.04%
2024/01/25	1	51.80	0	0.00	51.50	1	2,513	0.04%
2024/01/24	2	53.00	0	0.00	52.50	2	2,513	0.08%
2024/01/23	0	52.70	0	0.00	52.40	0	2,498	0.00%
2024/01/19	6	52.00	0	0.00	51.90	6	2,481	0.24%
2024/01/18	0	0.00	2	50.95	51.30	-2	2,479	-0.08%
2024/01/17	1	51.50	0	0.00	51.90	1	2,471	0.04%
2024/01/12	0	0.00	23	51.70	51.60	-23	2,440	-0.94%
2024/01/08	5	52.80	7	52.86	52.60	-2	2,408	-0.08%
2024/01/05	40	55.81	9	55.23	54.90	31	2,360	1.31%
2024/01/04	0	0.00	1	53.70	53.50	-1	2,267	-0.04%
2024/01/03	2	55.60	3	55.70	55.30	-1	2,241	-0.04%
2024/01/02	2	54.60	0	0.00	55.60	2	2,210	0.09%
2023/12/28	5	52.50	0	0.00	53.10	5	2,121	0.24%
2023/12/21	0	0.00	7	52.90	52.60	-7	2,052	-0.34%
2023/12/20	0	0.00	1	53.22	53.70	-1	2,025	-0.05%
2023/12/19	5	52.60	1	53.00	53.00	4	2,003	0.20%
2023/12/14	0	0.00	5	56.24	56.70	-5	1,889	-0.26%
2023/12/13	4	55.90	1	55.60	55.80	3	1,859	0.16%
2023/12/12	9	55.51	0	0.00	55.30	9	1,830	0.49%
2023/12/08	0	0.00	1	55.00	54.80	-1	1,799	-0.06%
2023/12/05	0	0.00	1	54.20	54.80	-1	1,714	-0.06%
2023/12/04	0	0.00	10	55.03	55.00	-10	1,687	-0.59%
2023/12/01	0	0.00	10	53.41	53.50	-10	1,625	-0.62%
2023/11/30	6	53.23	5	52.64	52.70	1	1,593	0.06%
2023/11/27	1	51.10	0	0.00	50.90	1	1,508	0.07%
2023/11/24	1	51.30	0	0.00	51.60	1	1,497	0.07%
2023/11/22	9	52.30	0	0.00	52.60	9	1,452	0.62%
2023/11/21	0	51.30	0	0.00	51.10	0	1,379	0.00%
2023/11/20	2	51.30	3	50.93	51.20	-1	1,361	-0.07%
2023/11/17	2	51.60	0	0.00	51.60	2	1,329	0.15%
2023/11/16	0	0.00	1	51.00	50.90	-1	1,267	-0.08%
2023/11/15	0	0.00	1	50.50	50.60	-1	1,249	-0.08%
2023/11/14	0	0.00	14	51.09	50.20	-14	1,211	-1.16%
2023/11/13	0	0.00	1	51.10	51.00	-1	1,175	-0.09%
2023/11/10	25	51.00	3	51.20	51.40	22	1,116	1.97%
2023/11/09	10	50.82	10	50.71	50.90	0	1,063	0.00%
2023/11/07	10	49.63	10	49.57	49.85	0	936	0.00%
2023/11/06	24	49.77	15.1	49.82	49.70	9	881	1.01%
2023/11/03	2	47.85	18	47.52	48.85	-16	661	-2.42%
2023/11/01	1	44.20	0	0.00	44.25	1	428	0.23%
2023/10/26	0	0.00	0.1	42.90	42.85	-0.1	448	-0.03%
2023/10/25	0	0.00	3	43.00	43.40	-3	452	-0.66%
2023/10/24	1	42.65	0	0.00	42.70	1	463	0.22%
2023/10/13	0	0.00	1	43.90	43.85	-1	493	-0.20%
2023/10/02	4	43.48	0	0.00	43.50	4	645	0.62%
2023/09/28	6	43.08	0	0.00	43.15	6	663	0.90%
2023/09/21	3	42.73	0	0.00	43.50	3	737	0.41%
2023/09/15	0	0.00	2	43.83	43.70	-2	763	-0.26%
2023/09/07	0	0.00	3	43.60	43.65	-3	794	-0.38%
2023/09/01	5.1	43.60	0	0.00	44.20	5.1	811	0.63%
2023/08/31	5	43.00	0	0.00	43.60	5	807	0.62%
2023/08/10	2	41.90	0	0.00	42.05	2	949	0.21%
2023/08/08	4	42.65	0	0.00	42.95	4	949	0.42%
2023/08/01	3	43.60	0	0.00	43.80	3	915	0.33%
2023/07/31	1	43.80	0	0.00	43.90	1	911	0.11%
2023/07/28	1	44.65	0	0.00	44.65	1	908	0.11%
2023/07/11	0	0.00	28	43.72	43.50	-28	840	-3.33%
2023/07/10	28	46.26	0	0.00	46.00	28	821	3.41%
2023/07/07	4	47.00	4	47.50	46.75	0	810	0.00%
2023/07/04	1	46.95	0	0.00	47.60	1	820	0.12%
2023/07/03	0	0.00	0	46.65	46.85	0	818	0.00%
2023/06/27	1	45.60	3	45.53	45.30	-2	792	-0.25%
2023/06/26	1	46.30	1	46.10	46.00	0	786	0.00%
2023/06/21	1	46.80	1	46.70	46.70	0	780	0.00%
2023/06/20	2	47.35	0	0.00	47.25	2	778	0.26%
2023/06/19	1	47.30	0	0.00	47.35	1	781	0.13%
2023/06/14	3	48.00	0	0.00	47.95	3	772	0.39%
2023/06/12	1	46.80	0	0.00	47.10	1	764	0.13%
2023/06/08	2	46.95	0	0.00	46.70	2	775	0.26%
2023/06/06	4	47.15	3	47.15	46.80	1	829	0.12%
2023/06/05	1	47.20	0.1	47.10	47.20	0.9	965	0.09%
2023/06/02	0	0.00	7	47.31	47.40	-7	965	-0.72%
2023/06/01	3	47.05	0	0.00	47.10	3	959	0.31%
2023/05/31	0	0.00	2	46.90	47.00	-2	959	-0.21%
2023/05/26	1	46.05	0	0.00	46.35	1	938	0.11%
2023/05/25	2	46.33	0	0.00	46.65	2	925	0.22%
2023/05/24	0	0.00	10	46.86	46.85	-10	918	-1.09%
2023/05/23	0	0.00	4	46.76	46.90	-4	912	-0.44%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/17	0	0.00	12	45.40	45.40	-12	864	-1.39%
2023/05/16	2	45.05	1	45.00	45.10	1	855	0.12%
2023/05/15	1	44.90	0	0.00	44.75	1	847	0.12%
2023/05/08	0.1	44.45	0	0.00	44.50	0.1	922	0.01%
2023/05/02	0	44.25	0	0.00	44.40	0	931	0.00%
2023/04/25	1	42.70	0	0.00	42.70	1	930	0.11%
2023/04/12	10	44.95	0	0.00	45.30	10	865	1.15%
2023/04/06	0	0.00	1	44.40	44.50	-1	777	-0.13%
2023/03/31	0	0.00	1	44.20	44.10	-1	763	-0.13%
2023/03/28	0	0.00	1	44.05	43.65	-1	763	-0.13%
2023/03/27	0	44.25	0	0.00	44.05	0	759	0.00%
2023/03/24	1	44.10	0	0.00	44.10	1	762	0.13%
2023/03/22	0	44.00	0	0.00	44.20	0	750	0.00%
2023/03/15	1	43.70	0	0.00	43.25	1	745	0.13%
2023/03/14	1	43.70	0	0.00	43.50	1	740	0.14%
2023/03/10	0	0.00	2	43.90	43.85	-2	726	-0.28%
2023/03/09	1	45.05	0	0.00	44.50	1	713	0.14%
2023/03/08	3	44.57	5	44.46	44.70	-2	671	-0.30%
2023/02/23	0	0.00	7	41.15	41.00	-7	542	-1.29%
2023/02/21	0	0.00	1	41.40	41.15	-1	542	-0.18%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/10	0	0.00	1	41.60	41.00	-1	547	-0.18%
2023/02/09	0	0.00	22	41.51	41.55	-22	511	-4.31%
2023/02/06	1	40.70	0	40.75	40.10	1	466	0.21%
2023/02/02	0	0.00	1	40.05	40.15	-1	447	-0.22%
2023/01/30	0	39.45	0	0.00	39.30	0	431	0.00%
2023/01/17	0	38.95	0	0.00	38.90	0	424	0.00%
2023/01/13	0	0.00	2	38.65	38.50	-2	423	-0.47%
2023/01/12	2	38.70	0	0.00	38.70	2	434	0.46%
2023/01/03	0	0.00	2	37.58	38.00	-2	471	-0.42%
2022/12/02	1	40.50	3	40.60	40.50	-2	485	-0.41%
2022/12/01	1	40.50	0	0.00	40.50	1	484	0.21%
2022/11/30	1	40.15	1	40.20	40.15	0	479	0.00%
2022/11/23	1	38.95	0	0.00	38.90	1	430	0.23%
2022/11/16	2	39.05	1	39.25	38.95	1	439	0.23%
2022/11/11	1	39.05	0	0.00	38.80	1	446	0.22%
2022/11/04	1	38.65	0	0.00	38.65	1	449	0.22%
2022/11/02	0	0.00	1	38.90	38.90	-1	479	-0.21%
2022/10/19	0	38.60	0	0.00	38.25	0	519	0.00%
2022/10/12	2	37.90	0	0.00	37.90	2	523	0.38%
2022/10/11	3	38.20	0	0.00	38.25	3	519	0.58%
2022/10/06	0.1	39.75	0	0.00	39.60	0.1	518	0.01%
2022/10/03	1	39.10	0	0.00	38.95	1	537	0.19%
2022/09/28	2	38.50	0	0.00	38.50	2	595	0.34%
2022/09/23	0	0.00	1	41.70	41.20	-1	640	-0.16%
2022/09/20	0	0.00	1	42.45	42.40	-1	663	-0.15%
2022/09/13	0	0.00	1	42.00	41.80	-1	675	-0.15%
2022/09/12	1	41.45	1	41.40	41.45	0	684	0.00%
2022/09/06	1	40.30	0	0.00	39.80	1	692	0.14%
2022/09/05	0	0.00	0	40.70	40.50	0	692	0.00%
2022/08/16	0	0.00	1	41.30	41.15	-1	719	-0.14%
2022/08/15	1	41.75	0	0.00	41.70	1	724	0.14%
2022/08/10	0	0.00	0.5	41.30	41.40	-0.5	723	-0.07%
2022/08/04	1	38.50	0	0.00	39.05	1	706	0.14%
2022/08/02	0	0.00	1	39.20	39.25	-1	738	-0.14%
2022/07/29	0	0.00	3	40.00	40.05	-3	806	-0.37%
2022/07/27	0	0.00	3	39.60	39.85	-3	891	-0.34%
2022/07/25	0	0.00	5	39.70	39.75	-5	902	-0.55%
2022/07/12	3	36.20	0	0.00	36.10	3	1,112	0.27%
2022/07/11	1	37.30	0	0.00	36.95	1	1,118	0.09%
2022/07/08	0	0.00	1	37.25	37.40	-1	1,132	-0.09%
2022/07/07	4	36.21	2	36.33	36.60	2	1,128	0.18%
2022/07/06	1	39.35	1	39.80	38.60	0	1,109	0.00%
2022/07/05	2	39.53	0	0.00	39.80	2	1,100	0.18%
2022/07/01	4	39.26	0	0.00	38.80	4	1,108	0.36%
2022/06/30	3	40.60	0	0.00	40.45	3	1,095	0.27%
2022/06/29	1	41.70	2	41.75	41.65	-1	1,087	-0.09%
2022/06/23	0	0.00	1	41.45	41.65	-1	1,176	-0.09%
2022/06/22	3	41.45	0	0.00	41.40	3	1,181	0.25%
2022/06/20	3	41.47	0	0.00	40.80	3	1,221	0.25%
2022/06/14	1	42.50	0	0.00	42.40	1	1,324	0.08%
2022/06/13	2	42.65	0	0.00	42.65	2	1,365	0.15%
2022/06/09	4	44.00	0	0.00	43.95	4	1,468	0.27%
2022/06/01	1	44.00	0	0.00	43.95	1	1,713	0.06%
2022/05/30	1	43.70	0	0.00	43.80	1	1,778	0.06%
2022/05/27	0	0.00	1	43.40	43.35	-1	1,775	-0.06%
2022/05/26	2	43.23	0	0.00	43.05	2	1,779	0.11%
2022/05/24	0	0.00	1	43.25	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	5	43.15	43.00	-5	1,791	-0.28%
2022/05/19	1	42.10	1	42.30	42.30	0	1,791	0.00%
2022/05/18	2	43.15	0	0.00	42.90	2	1,785	0.11%
2022/05/16	0	0.00	2	42.55	42.30	-2	1,784	-0.11%
2022/05/13	1	42.40	0	0.00	42.30	1	1,779	0.06%
2022/05/09	7	43.39	1	43.00	43.00	6	1,758	0.34%
2022/05/06	2	45.20	0	0.00	45.20	2	1,721	0.12%
2022/05/05	4	45.79	0	0.00	45.75	4	1,706	0.23%
2022/05/04	12	46.69	0	0.00	45.80	12	1,685	0.71%
2022/05/03	0	0.00	1	47.75	47.75	-1	1,639	-0.06%
2022/04/29	2	47.75	0	0.00	47.40	2	1,646	0.12%
2022/04/26	4	48.90	1	48.75	48.60	3	1,630	0.18%
2022/04/20	2	50.25	16	50.15	50.40	-14	1,577	-0.89%
2022/04/19	0	49.50	0	0.00	49.65	0	1,530	0.00%
2022/04/18	1	48.30	0	0.00	48.40	1	1,519	0.07%
2022/04/15	1	49.00	0	0.00	48.80	1	1,523	0.07%
2022/04/14	0	0.00	1	49.20	48.90	-1	1,554	-0.06%
2022/04/13	1	48.40	0	0.00	48.55	1	1,568	0.06%
2022/04/12	0	0.00	1	47.85	47.85	-1	1,602	-0.06%
2022/04/11	0	48.40	2	48.55	47.80	-2	1,626	-0.12%
2022/04/07	3	48.28	0	0.00	47.90	3	1,710	0.18%
2022/03/30	10	49.70	10	49.75	50.20	0	1,983	0.00%
2022/03/28	3	48.60	0	0.00	49.10	3	1,958	0.15%
2022/03/25	1	49.45	6	49.55	49.25	-5	1,967	-0.25%
2022/03/24	0	0.00	14	49.36	49.50	-14	1,976	-0.71%
2022/03/23	0	0.00	2	49.60	49.15	-2	2,025	-0.10%
2022/03/22	0	0.00	2	49.38	49.50	-2	2,110	-0.09%
2022/03/21	2	49.33	1	49.35	49.30	1	2,122	0.05%
2022/03/18	2	49.30	0	0.00	48.40	2	2,142	0.09%
2022/03/17	1	49.35	1	49.60	49.35	0	2,134	0.00%
2022/03/16	0	0.00	2	49.58	49.50	-2	2,147	-0.09%
2022/03/15	1	49.35	1	49.50	49.00	0	2,170	0.00%
2022/03/11	0	0.00	2	48.55	48.40	-2	2,244	-0.09%
2022/03/10	1	48.60	0	48.40	48.35	1	2,323	0.04%
2022/03/09	2	48.38	7	47.83	48.30	-5	2,435	-0.21%
2022/03/08	7	45.07	0	0.00	44.70	7	2,688	0.26%
2022/03/04	1	48.20	0	0.00	47.60	1	2,750	0.04%
2022/03/03	0	0.00	2	46.60	46.70	-2	2,736	-0.07%
2022/02/25	0	0.00	2	45.65	45.40	-2	3,005	-0.07%
2022/02/22	0	0.00	2	46.35	46.40	-2	3,377	-0.06%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/18	1	46.95	0	0.00	47.00	1	3,388	0.03%
2022/02/15	0	0.00	3	46.65	46.50	-3	3,402	-0.09%
2022/02/10	0	0.00	2	46.90	47.05	-2	3,416	-0.06%
2022/01/25	0	0.00	0.1	45.05	45.00	-0.1	3,476	0.00%
2022/01/24	1	45.60	1	45.55	45.70	0	3,491	0.00%
2022/01/21	0	0.00	2	46.20	45.90	-2	3,479	-0.06%
2022/01/17	0	0.00	1	47.25	47.15	-1	3,453	-0.03%
2022/01/14	1	46.40	0	46.40	46.35	1	3,450	0.03%
2022/01/12	2	46.68	6	47.05	46.80	-4	3,438	-0.12%
2022/01/11	4	47.90	2	47.70	47.05	2	3,424	0.06%
2022/01/07	0	0.00	2	47.40	47.30	-2	3,382	-0.06%
2022/01/06	2	48.10	2	48.60	48.15	0	3,342	0.00%
2022/01/05	4	49.29	1	49.65	48.85	3	3,313	0.09%
2022/01/03	4	49.79	7	49.91	49.50	-3	3,252	-0.09%
2021/12/30	6	50.72	4	50.68	50.70	2	3,209	0.06%
2021/12/29	6	50.43	7.1	50.68	51.00	-1.1	3,153	-0.03%
2021/12/28	6	49.62	8	49.36	49.35	-2	2,973	-0.07%
2021/12/27	13	49.29	15	49.49	49.55	-2	2,955	-0.07%
2021/12/24	6	49.39	0	0.00	49.35	6	2,929	0.20%
2021/12/23	1	48.60	0	0.00	48.60	1	2,836	0.04%
2021/12/22	0	0.00	1	49.05	48.50	-1	2,834	-0.04%
2021/12/21	1	48.30	2	48.43	48.50	-1	2,823	-0.04%
2021/12/20	1	48.55	4	48.79	48.50	-3	2,804	-0.11%
2021/12/16	14	49.33	10	49.44	49.85	4	2,709	0.15%
2021/12/14	2	49.15	3	49.20	48.55	-1	2,577	-0.04%
2021/12/13	2	48.90	3	48.95	48.85	-1	2,526	-0.04%
2021/12/10	5.1	48.50	10	49.05	49.15	-4.9	2,501	-0.20%
2021/12/09	1	48.00	2	48.73	48.30	-1	2,450	-0.04%
2021/12/08	13	49.15	15	49.48	49.00	-2	2,383	-0.08%
2021/12/07	0	0.00	2	49.70	49.65	-2	2,295	-0.09%
2021/12/06	11	49.57	9	49.49	49.20	2	2,207	0.09%
2021/12/03	11	49.23	5.3	49.47	49.60	5.7	2,123	0.27%
2021/12/02	18.3	48.86	21.1	49.10	48.65	-2.8	1,971	-0.14%
2021/12/01	1	46.90	5	47.08	47.15	-4	1,611	-0.25%
2021/11/30	2	46.63	0	46.65	46.50	2	1,580	0.13%
2021/11/29	1	44.85	23	45.58	45.80	-22	1,559	-1.41%
2021/11/26	0	0.00	1	47.00	46.15	-1	1,518	-0.07%
2021/11/24	7	46.06	24	45.65	46.00	-17	1,473	-1.15%
2021/11/23	44	47.14	11.1	45.93	47.05	32.9	1,332	2.47%
2021/11/22	4	44.85	7	44.66	45.45	-3	1,066	-0.28%
2021/11/19	0	0.00	0	43.00	42.90	0	1,024	0.00%
2021/11/12	0	0.00	1	43.10	43.00	-1	1,104	-0.09%
2021/11/10	1	43.80	6	44.20	43.80	-5	1,119	-0.45%
2021/11/09	0	0.00	7	43.41	43.40	-7	1,114	-0.63%
2021/11/03	2	43.45	6	43.50	43.50	-4	1,206	-0.33%
2021/11/02	1	42.40	0	0.00	41.80	1	1,171	0.09%
2021/11/01	5	43.05	3	42.22	42.30	2	1,180	0.17%
2021/10/27	5	41.15	0	0.00	41.65	5	1,194	0.42%
2021/10/19	0.1	40.75	0	0.00	40.60	0.1	1,309	0.01%
2021/10/13	4	39.88	0	0.00	39.50	4	1,558	0.26%
2021/10/08	1	40.40	0	0.00	40.25	1	1,643	0.06%
2021/10/05	5	39.60	0	0.00	40.15	5	1,733	0.29%
2021/10/04	3	39.47	0	0.00	39.20	3	1,746	0.17%
2021/10/01	2	40.60	0	0.00	40.35	2	1,751	0.11%
2021/09/29	9	41.31	2	41.30	41.30	7	1,795	0.39%
2021/09/28	0	0.00	10	42.25	42.30	-10	1,809	-0.55%
2021/09/16	1	42.20	0	0.00	42.20	1	2,010	0.05%
2021/09/14	1	42.95	0	0.00	43.00	1	2,020	0.05%
2021/09/07	2	44.05	0	0.00	44.10	2	2,073	0.10%
2021/09/03	1	44.90	3	45.05	44.85	-2	2,143	-0.09%
2021/09/01	1	44.10	0	0.00	44.60	1	2,163	0.05%
2021/08/31	1	44.00	1	44.00	44.35	0	2,153	0.00%
2021/08/30	0	0.00	1	44.05	43.90	-1	2,128	-0.05%
2021/08/27	2	42.55	2	42.55	42.65	0	2,091	0.00%
2021/08/25	3	42.68	1	42.85	42.60	2	2,121	0.09%
2021/08/23	6	41.77	0	0.00	41.75	6	2,096	0.29%
2021/08/20	5	43.40	0	0.00	43.40	5	2,107	0.24%
2021/08/19	7	43.31	0	0.00	43.15	7	2,115	0.33%
2021/08/18	1	43.50	0	0.00	44.00	1	2,101	0.05%
2021/08/16	2	43.85	0	0.00	44.05	2	2,086	0.10%
2021/08/11	1	45.65	0	0.00	45.80	1	2,099	0.05%
2021/08/09	3	47.63	2	48.20	47.95	1	2,127	0.05%
2021/08/05	0	0.00	2	47.65	47.85	-2	2,189	-0.09%
2021/08/02	0	0.00	20	47.22	47.50	-20	2,448	-0.82%
2021/07/29	0	0.00	2	46.65	46.65	-2	2,511	-0.08%
2021/07/28	0	0.00	2.1	46.25	46.50	-2.1	2,525	-0.08%
2021/07/27	3	47.28	3	47.45	46.90	0	2,579	0.00%
2021/07/23	1	47.20	0	0.00	47.30	1	2,650	0.04%
2021/07/20	6	46.86	5	47.16	46.95	1	2,865	0.03%
2021/07/19	2	48.90	4	47.85	48.10	-2	2,857	-0.07%
2021/07/16	0	0.00	0	47.35	48.00	0	2,843	0.00%
2021/07/14	0	0.00	2.1	46.70	46.15	-2.1	2,928	-0.07%
2021/07/13	0	0.00	6.1	46.35	46.10	-6.1	2,951	-0.20%
2021/07/12	4	46.33	4.1	46.50	46.45	-0.1	2,936	0.00%
2021/07/09	0	0.00	0	46.00	45.90	0	2,922	0.00%
2021/07/08	0	0.00	1	46.10	46.20	-1	2,960	-0.03%
2021/07/07	0	0.00	1	46.15	46.10	-1	3,009	-0.03%
2021/07/06	1	46.00	0	45.92	45.80	1	3,018	0.03%
2021/07/05	6	45.99	1.1	46.00	45.90	4.9	3,086	0.16%
2021/07/02	2	45.00	0.1	45.36	45.10	1.9	3,166	0.06%
2021/07/01	1	45.55	0	45.80	44.95	1	3,180	0.03%
2021/06/30	1	45.50	1	45.10	45.90	0	3,178	0.00%
2021/06/29	22	45.12	0	45.65	45.10	22	3,161	0.70%
2021/06/28	0	0.00	2.1	45.83	45.90	-2.1	3,144	-0.07%
2021/06/25	3	44.00	0	44.00	43.70	3	3,085	0.10%
2021/06/24	0	0.00	0	43.85	43.65	0	3,118	0.00%
2021/06/22	0.1	43.25	0	0.00	42.90	0.1	3,132	0.00%
2021/06/21	4.1	43.45	0	0.00	43.35	4.1	3,139	0.13%
2021/06/18	1	43.85	0	0.00	43.70	1	3,156	0.03%
2021/06/16	4.3	43.52	0	0.00	43.35	4.3	3,179	0.13%
2021/06/15	1.1	44.00	0	0.00	44.00	1.1	3,204	0.03%
2021/06/11	0.2	44.05	7	44.47	44.50	-6.9	3,218	-0.21%
2021/06/10	2	43.10	0	0.00	44.45	2	3,320	0.06%
2021/06/07	1	42.40	0	0.00	42.10	1	3,453	0.03%
2021/06/02	1	43.00	0	0.00	42.55	1	3,572	0.03%
2021/05/27	1	41.30	0	0.00	42.70	1	3,626	0.03%
2021/05/18	1	39.95	0	0.00	40.70	1	3,833	0.03%
2021/05/17	0	0.00	1	38.80	38.40	-1	3,824	-0.03%
2021/05/14	2	41.30	0	0.00	41.40	2	3,785	0.05%
2021/05/13	8	41.51	8	41.80	41.70	0	3,741	0.00%
2021/05/12	1	45.50	7	45.44	43.05	-6	3,675	-0.16%
2021/05/11	1	47.90	3	47.53	46.65	-2	3,625	-0.06%
2021/05/10	14	49.53	5	50.07	49.05	9	3,578	0.25%
2021/05/07	1	47.60	0	0.00	49.00	1	3,456	0.03%
2021/05/06	1	47.00	0	0.00	46.20	1	3,403	0.03%
2021/05/05	2	47.75	0	0.00	46.80	2	3,379	0.06%
2021/05/04	0.1	47.60	4	46.51	47.00	-4	3,393	-0.12%
2021/05/03	2	49.50	0	0.00	49.40	2	3,329	0.06%
2021/04/29	1	52.00	5	51.46	51.20	-4	3,286	-0.12%
2021/04/28	2.1	51.62	0	0.00	52.40	2.1	3,255	0.06%
2021/04/27	4	52.05	1	52.00	52.10	3	3,221	0.09%
2021/04/22	3	49.58	2	49.98	49.00	1	3,058	0.03%
2021/04/21	0	0.00	1.1	51.10	51.00	-1.1	3,010	-0.04%
2021/04/20	5	50.30	1	50.50	50.50	4	2,962	0.14%
2021/04/19	0	49.00	0	0.00	49.15	0	2,948	0.00%
2021/04/15	0	47.50	0	0.00	47.40	0	2,928	0.00%
2021/04/14	2	47.60	27	47.09	47.30	-25	2,945	-0.85%
2021/04/13	2	49.03	0	0.00	48.00	2	2,958	0.07%
2021/04/12	1	48.90	0	0.00	48.70	1	2,932	0.03%
2021/04/09	3	48.40	0	0.00	48.00	3	2,896	0.10%
2021/04/08	0.1	48.51	1	48.00	49.20	-0.9	2,818	-0.03%
2021/04/07	1	47.20	0	0.00	47.30	1	2,724	0.04%
2021/03/31	0	47.65	0	0.00	47.40	0	2,711	0.00%
2021/03/29	0	0.00	1	46.90	47.55	-1	2,695	-0.04%
2021/03/26	0	0.00	1	46.25	46.40	-1	2,670	-0.04%
2021/03/23	3	46.45	2	46.30	46.30	1	2,685	0.04%
2021/03/22	3	46.93	4	47.11	47.00	-1	2,676	-0.04%
2021/03/19	2	46.95	2	47.00	47.05	0	2,686	0.00%
2021/03/18	3	47.52	5	47.50	47.45	-2	2,684	-0.07%
2021/03/17	14	47.45	1	47.55	47.45	13	2,696	0.48%
2021/03/16	0	0.00	3	47.68	47.55	-3	2,723	-0.11%
2021/03/12	2	45.83	0	0.00	46.05	2	2,647	0.08%
2021/03/11	3	46.58	0	0.00	46.65	3	2,776	0.11%
2021/03/10	2	46.13	7	46.48	47.40	-5	2,775	-0.18%
2021/03/09	1	45.80	1	45.85	45.75	0	2,732	0.00%
2021/03/08	0	0.00	1	45.30	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	4	45.13	45.05	-4	2,746	-0.15%
2021/03/04	10	46.00	0	0.00	45.35	10	2,773	0.36%
2021/03/03	2	45.30	0	0.00	45.70	2	2,737	0.07%
2021/02/26	0	0.00	2	44.98	45.25	-2	2,714	-0.07%
2021/02/25	0	0.00	20	45.35	45.05	-20	2,762	-0.72%
2021/02/24	24	44.92	35	44.56	44.55	-11	2,748	-0.40%
2021/02/23	21	44.93	1	44.70	44.90	20	2,747	0.73%
2021/02/22	5	44.00	2	44.05	44.15	3	2,748	0.11%
2021/02/19	5	43.55	3	42.85	43.55	2	2,722	0.07%
2021/02/18	1	42.30	0	0.00	42.60	1	2,709	0.04%
2021/02/17	0	0.00	1	42.30	42.20	-1	2,696	-0.04%
2021/02/05	0	0.00	0.1	41.75	41.95	-0.1	2,731	0.00%
2021/02/04	1	41.50	0	0.00	41.65	1	2,757	0.04%
2021/02/02	2	41.18	2	41.20	41.00	0	2,880	0.00%
2021/02/01	0	0.00	8	40.20	40.55	-8	2,985	-0.27%
2021/01/29	1	42.00	3	41.00	41.00	-2	3,053	-0.07%
2021/01/27	0	0.00	1	41.95	41.85	-1	3,066	-0.03%
2021/01/26	8	42.60	0	0.00	41.65	8	3,121	0.26%
2021/01/21	3	40.62	1	41.50	41.15	2	3,093	0.06%
2021/01/20	7	41.51	30	42.48	41.05	-23	3,085	-0.75%
2021/01/18	1	42.95	0	0.00	43.05	1	3,073	0.03%
2021/01/15	3	44.17	0	0.00	44.10	3	3,052	0.10%
2021/01/14	1	45.10	0	0.00	44.95	1	3,040	0.03%
2021/01/13	1	44.70	0	0.00	44.50	1	2,993	0.03%
2021/01/12	1	44.90	0	0.00	44.25	1	2,974	0.03%
2021/01/11	0	0.00	3	44.57	44.80	-3	2,933	-0.10%
2021/01/08	0	0.00	3	43.73	43.75	-3	2,910	-0.10%
2021/01/07	3	44.00	5	43.80	44.05	-2	2,898	-0.07%
2021/01/06	33	44.76	7	43.44	43.55	26	2,879	0.90%
2021/01/05	0	0.00	6	43.93	44.55	-6	2,817	-0.21%
2020/12/31	1	43.15	1	43.40	43.35	0	2,778	0.00%
2020/12/30	0	0.00	2	42.90	43.20	-2	2,770	-0.07%
2020/12/28	0	0.00	1	43.20	43.40	-1	2,749	-0.04%
2020/12/25	1	43.30	0	0.00	43.00	1	2,737	0.04%
2020/12/24	1	43.30	0	0.00	43.15	1	2,735	0.04%
2020/12/23	1	41.95	0	0.00	42.55	1	2,714	0.04%
2020/12/22	4	42.65	3	43.25	42.10	1	2,736	0.04%
2020/12/21	1	41.50	2	42.65	42.65	-1	2,747	-0.04%
2020/12/18	11	42.51	4	42.46	42.30	7	2,735	0.26%
2020/12/17	3	43.15	0	0.00	42.85	3	2,738	0.11%
2020/12/15	11	43.76	11	43.15	43.15	0	2,734	0.00%
2020/12/14	1	44.80	7	44.74	44.70	-6	2,708	-0.22%
2020/12/11	2	43.58	5	44.26	43.75	-3	2,696	-0.11%
2020/12/10	2	45.60	2	44.50	44.70	0	2,658	0.00%
2020/12/09	1	46.80	1	46.60	46.00	0	2,599	0.00%
2020/12/08	18	45.98	16	46.13	45.75	2	2,577	0.08%
2020/12/07	8	47.84	3	46.15	46.70	5	2,543	0.20%
2020/12/04	11	44.57	7	44.46	45.40	4	2,382	0.17%
2020/12/03	1	43.80	1	43.90	43.85	0	2,345	0.00%
2020/12/02	5	43.65	0	0.00	43.60	5	2,418	0.21%
2020/12/01	0	0.00	6	43.75	43.80	-6	2,532	-0.24%
2020/11/30	1	43.30	5	43.40	43.35	-4	2,690	-0.15%
2020/11/26	1	42.50	4	42.53	42.40	-3	2,714	-0.11%
2020/11/25	5	42.77	4	42.98	42.55	1	2,843	0.04%
2020/11/24	1	43.50	1	43.80	43.40	0	2,814	0.00%
2020/11/23	3	42.78	0	0.00	42.90	3	2,741	0.11%
2020/11/20	1	42.15	9	42.45	42.50	-8	2,711	-0.29%
2020/11/19	7	42.59	2	42.30	42.50	5	2,680	0.19%
2020/11/18	6	42.20	16	42.20	41.95	-10	2,605	-0.38%
2020/11/17	0	0.00	2	41.93	42.00	-2	2,598	-0.08%
2020/11/16	2	41.75	0	0.00	41.75	2	2,666	0.07%
2020/11/13	1	41.90	8	41.88	41.75	-7	2,744	-0.26%
2020/11/12	0	0.00	2	41.58	41.45	-2	2,788	-0.07%
2020/11/11	3	42.40	0	0.00	42.25	3	2,796	0.11%
2020/11/10	3	41.97	16	42.24	42.00	-13	2,788	-0.47%
2020/11/09	6	42.38	23	42.34	41.70	-17	2,744	-0.62%
2020/11/06	2	41.85	9	41.52	41.85	-7	2,629	-0.27%
2020/11/05	1	40.55	11.1	40.98	40.75	-10.1	2,578	-0.39%
2020/11/04	1	40.60	10	40.38	40.55	-9	2,605	-0.35%
2020/11/03	2	40.80	4	40.96	40.50	-2	2,676	-0.07%
2020/11/02	2	39.60	0	0.00	39.75	2	2,768	0.07%
2020/10/30	0	0.00	3	40.30	39.55	-3	2,871	-0.10%
2020/10/28	5	39.95	1	39.85	39.95	4	2,879	0.14%
2020/10/27	0	0.00	2.1	40.35	40.30	-2.1	2,864	-0.07%
2020/10/26	5	40.13	1	40.10	40.15	4	2,841	0.14%
2020/10/21	0	0.00	1	39.60	39.25	-1	2,855	-0.04%
2020/10/15	0	0.00	2	38.98	38.85	-2	2,895	-0.07%
2020/10/14	0	0.00	4	38.95	38.85	-4	2,901	-0.14%
2020/10/13	1	38.85	1	38.55	38.85	0	2,930	0.00%
2020/10/07	1	38.40	0	0.00	38.40	1	3,132	0.03%
2020/10/06	1	38.40	2	38.40	38.50	-1	3,184	-0.03%
2020/09/28	0	0.00	3	37.33	37.35	-3	3,503	-0.09%
2020/09/25	2	37.00	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%
2020/09/18	0	0.00	0.4	40.00	39.95	-0.4	3,611	-0.01%
2020/09/17	0	0.00	1	39.85	39.80	-1	3,603	-0.03%
2020/09/16	0	0.00	1	39.60	39.60	-1	3,610	-0.03%
2020/09/15	1	39.80	2	39.93	39.80	-1	3,606	-0.03%
2020/09/14	2	39.78	0	0.00	39.80	2	3,626	0.06%
2020/09/10	1	40.50	0	0.00	40.15	1	3,598	0.03%
2020/09/09	0	0.00	9	40.60	40.35	-9	3,577	-0.25%
2020/09/08	0	0.00	1	40.80	40.20	-1	3,557	-0.03%
2020/09/07	12	41.88	23	42.43	41.60	-11	3,515	-0.31%
2020/09/04	8	41.84	1	42.50	42.70	7	3,435	0.20%
2020/09/03	8	41.72	6	42.00	41.90	2	3,382	0.06%
2020/09/02	1	40.00	0	0.00	40.05	1	3,205	0.03%
2020/09/01	2	40.05	47	39.97	40.30	-45	3,240	-1.39%
2020/08/31	4	40.38	4	40.34	40.45	0	3,253	0.00%
2020/08/28	0	0.00	1	38.45	38.95	-1	3,135	-0.03%
2020/08/27	0	0.00	1	38.50	38.55	-1	3,153	-0.03%
2020/08/26	4	38.68	0.2	38.75	38.60	3.9	3,150	0.12%
2020/08/24	0	0.00	1	38.05	38.10	-1	3,140	-0.03%
2020/08/20	5	37.08	2	37.65	37.30	3	3,144	0.10%
2020/08/19	3	40.17	1	40.70	39.55	2	3,058	0.07%
2020/08/18	1	40.05	7	39.99	40.10	-6	2,961	-0.20%
2020/08/17	0	0.00	15	39.65	39.35	-15	2,871	-0.52%
2020/08/14	1	39.10	0	0.00	39.15	1	2,826	0.04%
2020/08/13	4	39.70	0	0.00	39.25	4	2,801	0.14%
2020/08/12	1	38.70	10	39.05	38.85	-9	2,743	-0.33%
2020/08/10	8	38.91	5	39.00	38.90	3	2,686	0.11%
2020/08/07	1	38.75	5	39.24	39.25	-4	2,659	-0.15%
2020/08/06	7	38.80	1	39.05	38.70	6	2,595	0.23%
2020/08/05	1	37.45	2	38.03	38.15	-1	2,456	-0.04%
2020/07/28	2	35.03	2	34.90	34.25	0	2,427	0.00%
2020/07/27	1	35.85	1	36.05	35.90	0	2,417	0.00%
2020/07/24	2	37.10	0	0.00	36.65	2	2,409	0.08%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	1	37.50	5	37.75	37.65	-4	2,426	-0.16%
2020/07/15	4	37.74	1	37.65	37.30	3	2,293	0.13%
2020/07/14	1	37.65	1	38.10	37.65	0	2,279	0.00%
2020/07/13	3	37.70	3	38.00	38.30	0	2,248	0.00%
2020/07/10	0	0.00	1	37.35	37.35	-1	2,257	-0.04%
2020/07/09	1	38.00	0	0.00	38.00	1	2,233	0.04%
2020/07/08	5	40.25	3	40.12	40.20	2	2,138	0.09%
2020/07/07	10	40.32	3	40.12	40.10	7	2,056	0.34%
2020/07/06	3	40.35	2	40.03	40.35	1	2,010	0.05%
2020/07/03	7	39.05	0	0.00	39.10	7	1,973	0.35%
2020/07/02	0	0.00	2	39.00	38.95	-2	1,972	-0.10%
2020/06/30	1	37.60	2	37.50	37.85	-1	1,944	-0.05%
2020/06/29	4	37.83	0	0.00	37.60	4	1,937	0.21%
2020/06/22	0	0.00	1	37.70	37.70	-1	1,949	-0.05%
2020/06/19	0	0.00	5	38.05	37.70	-5	1,968	-0.25%
2020/06/18	2	37.25	0	0.00	37.65	2	1,963	0.10%
2020/06/15	1	37.20	0	0.00	37.00	1	2,042	0.05%
2020/06/12	2	37.25	0	0.00	37.50	2	2,057	0.10%
2020/06/11	16	38.58	2	38.20	38.20	14	2,092	0.67%
2020/06/10	1	39.15	1	38.85	38.85	0	2,073	0.00%
2020/06/09	2	38.33	5.2	38.37	38.55	-3.2	2,053	-0.16%
2020/06/08	14	38.73	5	38.71	38.65	9	2,085	0.43%
2020/06/05	121	38.60	1	38.65	38.80	120	2,038	5.89%	大買/鉅額交易
2020/06/04	5	37.65	0	0.00	37.60	5	1,977	0.25%
2020/06/02	0	0.00	2	36.63	36.60	-2	1,958	-0.10%
2020/05/29	1	36.00	0	0.00	35.90	1	1,944	0.05%
2020/05/27	0.1	36.25	0	0.00	36.15	0.1	1,940	0.01%
2020/05/19	0	0.00	1	36.15	36.20	-1	1,974	-0.05%
2020/05/18	1	35.80	0	0.00	35.55	1	1,979	0.05%
2020/05/12	0	0.00	2	37.05	37.15	-2	1,965	-0.10%
2020/05/11	0	0.00	1	37.25	37.25	-1	1,964	-0.05%
2020/04/28	1	37.00	2	36.53	36.90	-1	1,899	-0.05%
2020/04/27	1	36.00	0	0.00	36.15	1	1,898	0.05%
2020/04/23	1	35.60	0	0.00	35.85	1	1,893	0.05%
2020/04/21	3.1	34.98	0	0.00	34.35	3.1	1,881	0.16%
2020/04/20	1	35.20	0	0.00	35.25	1	1,879	0.05%
2020/04/17	1.2	35.08	0	0.00	35.10	1.2	1,892	0.06%
2020/04/15	2	35.10	2	35.68	35.20	0	1,867	0.00%
2020/04/14	0	0.00	1	34.15	34.35	-1	1,828	-0.05%
2020/04/08	2	33.15	2	33.40	33.50	0	2,052	0.00%
2020/03/25	0	0.00	3	29.90	29.60	-3	2,303	-0.13%
2020/03/20	0	0.00	2	28.13	28.40	-2	2,326	-0.09%
2020/03/19	16	26.27	0	0.00	25.90	16	2,334	0.69%
2020/03/18	0	0.00	9	29.34	28.60	-9	2,311	-0.39%
2020/03/17	47	28.80	26	29.12	28.65	21	2,324	0.90%
2020/03/16	0	0.00	1	29.80	28.50	-1	2,293	-0.04%
2020/03/13	3	29.00	2	28.65	29.25	1	2,295	0.04%
2020/03/09	0.3	36.35	0	0.00	35.90	0.3	2,368	0.01%
2020/03/04	2	37.20	0	0.00	37.40	2	2,368	0.08%
2020/02/27	1	38.10	0	0.00	37.75	1	2,381	0.04%
2020/02/25	0	0.00	2	39.40	39.40	-2	2,350	-0.09%
2020/02/21	0.2	39.20	1	39.35	39.10	-0.9	2,322	-0.04%
2020/02/20	1	39.55	0	0.00	39.05	1	2,319	0.04%
2020/02/18	0	0.00	2	39.40	38.95	-2	2,309	-0.09%
2020/02/17	3	38.80	0	0.00	38.70	3	2,289	0.13%
2020/02/07	1	37.40	0	0.00	37.50	1	2,319	0.04%
2020/02/06	2	38.35	1	38.30	38.35	1	2,310	0.04%
2020/02/05	1	38.35	0	0.00	38.00	1	2,314	0.04%
2020/02/04	3	38.37	0	0.00	38.70	3	2,318	0.13%
2020/01/30	4	38.99	1	38.60	38.50	3	2,327	0.13%
2020/01/17	1	42.60	2	43.00	42.65	-1	2,289	-0.04%
2020/01/15	2	43.30	0	0.00	42.85	2	2,295	0.09%
2020/01/14	0	0.00	1	43.05	43.40	-1	2,302	-0.04%
2020/01/07	1	44.45	3	43.55	43.15	-2	2,344	-0.09%
2020/01/03	1	43.80	0	0.00	44.30	1	2,241	0.04%
2019/12/30	1	43.80	3	43.92	44.65	-2	2,044	-0.10%
2019/12/27	0	0.00	6	42.98	42.95	-6	1,944	-0.31%
2019/12/24	3	42.80	0	0.00	42.90	3	2,020	0.15%
2019/12/23	0	0.00	15	42.45	42.15	-15	2,006	-0.75%
2019/12/20	3	44.83	2	44.70	43.35	1	1,974	0.05%
2019/12/19	15	43.88	0.1	43.70	43.95	14.9	1,810	0.82%
2019/12/18	0	0.00	2	43.50	43.85	-2	1,777	-0.11%
2019/12/16	1	42.95	1	43.20	43.40	0	1,719	0.00%
2019/12/13	1	42.80	5	42.58	42.50	-4	1,681	-0.24%
2019/12/12	2	42.55	2	42.38	42.30	0	1,649	0.00%
2019/12/11	6	42.35	5	42.16	42.30	1	1,612	0.06%
2019/12/10	1	42.00	4	41.50	42.10	-3	1,579	-0.19%
2019/12/09	1	42.40	2.1	42.42	41.70	-1.1	1,550	-0.07%
2019/12/06	4	40.95	3	41.57	41.65	1	1,494	0.07%
2019/12/04	3	40.50	4	40.59	40.40	-1	1,471	-0.07%
2019/12/03	0	0.00	2	40.33	40.15	-2	1,441	-0.14%
2019/11/29	0	0.00	2	39.75	39.70	-2	1,406	-0.14%
2019/11/26	2	39.80	0	0.00	39.85	2	1,468	0.14%
2019/11/25	0	0.00	1	39.30	39.25	-1	1,444	-0.07%
2019/11/22	1	38.65	0	0.00	38.75	1	1,449	0.07%
2019/11/15	1	38.85	0	0.00	38.85	1	1,482	0.07%
2019/11/08	0	0.00	0.2	39.60	39.60	-0.2	1,507	-0.01%
2019/11/04	0	0.00	1	40.20	40.10	-1	1,518	-0.07%
2019/11/01	1	39.90	2	40.00	40.10	-1	1,513	-0.07%
2019/10/30	1	39.70	0	0.00	40.15	1	1,471	0.07%
2019/10/28	0	0.00	4	41.05	41.05	-4	1,470	-0.27%
2019/10/24	1	41.60	0	0.00	41.60	1	1,460	0.07%
2019/10/22	4	41.45	0	0.00	41.35	4	1,441	0.28%
2019/10/21	0	0.00	1	41.05	41.35	-1	1,426	-0.07%
2019/10/14	0	0.00	2	40.25	40.10	-2	1,363	-0.15%
2019/10/04	1	39.85	0	0.00	39.80	1	1,377	0.07%
2019/10/02	1	40.50	2	40.55	40.50	-1	1,608	-0.06%
2019/10/01	3	40.80	9	40.66	40.90	-6	1,644	-0.36%
2019/09/26	0	0.00	1	39.60	39.05	-1	1,632	-0.06%
2019/09/25	4	38.99	0	0.00	38.80	4	1,637	0.24%
2019/09/24	1	39.40	19	39.70	39.35	-18	1,663	-1.08%
2019/09/23	0	0.00	10	39.50	39.85	-10	1,670	-0.60%
2019/09/20	1	39.45	0	0.00	39.45	1	1,681	0.06%
2019/09/12	0	0.00	2	39.80	39.55	-2	1,802	-0.11%
2019/09/10	2	39.45	0	0.00	39.50	2	1,899	0.11%
2019/09/09	4	39.80	3	40.15	39.65	1	1,939	0.05%
2019/09/06	5	40.91	0	0.00	40.60	5	1,926	0.26%
2019/09/05	2	42.30	0	0.00	42.05	2	1,903	0.11%
2019/08/30	2	42.20	2	41.50	41.40	0	1,962	0.00%
2019/08/28	0	0.00	1	40.75	40.50	-1	1,918	-0.05%
2019/08/27	3	40.30	0	0.00	40.25	3	1,922	0.16%
2019/08/26	1	40.65	0	0.00	40.50	1	1,925	0.05%
2019/08/21	1	41.30	0	0.00	41.35	1	1,959	0.05%
2019/08/16	4	41.11	4	40.94	41.00	0	1,981	0.00%
2019/08/14	1	41.00	2	41.10	40.85	-1	1,973	-0.05%
2019/08/13	3	39.70	3	39.98	40.35	0	1,957	0.00%
2019/08/12	2	39.95	0	0.00	40.00	2	1,965	0.10%
2019/08/07	3	39.40	0	0.00	38.50	3	1,984	0.15%
2019/08/06	0	0.00	1	38.30	39.45	-1	1,996	-0.05%
2019/08/05	2	39.78	1	39.80	39.55	1	2,017	0.05%
2019/08/02	3	40.63	0	0.00	40.25	3	2,051	0.15%
2019/08/01	1	41.50	0	0.00	41.30	1	2,063	0.05%
2019/07/30	3	42.35	3	42.00	41.70	0	2,092	0.00%
2019/07/26	0	0.00	3	42.02	42.25	-3	2,089	-0.14%
2019/07/24	1	41.55	0	0.00	41.55	1	2,117	0.05%
2019/07/23	3	41.83	3	41.57	41.70	0	2,189	0.00%
2019/07/22	1	41.25	1	41.10	41.10	0	2,223	0.00%
2019/07/19	2	41.00	3	41.28	41.00	-1	2,238	-0.04%
2019/07/17	1	41.80	0	0.00	41.70	1	2,295	0.04%
2019/07/16	1	42.05	2	42.15	42.25	-1	2,368	-0.04%
2019/07/15	6	41.53	2	41.75	41.75	4	2,528	0.16%
2019/07/10	1	42.15	1	42.00	42.00	0	3,090	0.00%
2019/07/09	4	42.20	0	0.00	41.80	4	3,143	0.13%
2019/07/08	3	46.22	1	46.30	46.50	2	3,069	0.07%
2019/07/05	1	46.00	1	46.30	46.00	0	3,050	0.00%
2019/07/04	0	0.00	2	45.78	46.05	-2	3,035	-0.07%
2019/07/01	0	0.00	1	45.00	45.15	-1	3,094	-0.03%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/24	2	44.35	0	0.00	44.80	2	3,698	0.05%
2019/06/19	1	43.85	0	0.00	43.90	1	3,704	0.03%
2019/06/18	2	44.18	1	44.80	43.90	1	3,689	0.03%
2019/06/12	0	0.00	1	44.05	43.40	-1	3,652	-0.03%
2019/06/06	1	42.05	0	0.00	41.75	1	3,746	0.03%
2019/05/30	0	0.00	1	42.35	42.90	-1	4,058	-0.02%
2019/05/23	0	0.00	10	42.80	41.80	-10	4,391	-0.23%
2019/05/20	2	42.70	0	0.00	42.20	2	4,785	0.04%
2019/05/13	0	0.00	1	46.05	44.30	-1	5,210	-0.02%
2019/05/07	0	0.00	0.4	47.05	46.80	-0.4	5,398	-0.01%
2019/05/02	0	0.00	2	48.05	48.05	-2	5,454	-0.04%
2019/04/30	8	47.23	1	46.50	47.60	7	5,452	0.13%
2019/04/29	9	47.92	3	49.30	47.00	6	5,443	0.11%
2019/04/26	0	0.00	20	49.42	49.35	-20	5,378	-0.37%
2019/04/23	0	0.00	2	51.00	51.00	-2	5,414	-0.04%
2019/04/22	11	51.18	0	0.00	50.40	11	5,390	0.20%
2019/04/19	9	53.18	9	51.79	51.50	0	5,344	0.00%
2019/04/18	26	52.89	24	55.10	51.90	2	5,217	0.04%
2019/04/17	5	51.72	7	52.14	52.10	-2	4,912	-0.04%
2019/04/16	1	50.90	5	50.40	51.20	-4	4,821	-0.08%
2019/04/15	18	51.57	0	0.00	50.80	18	4,788	0.38%
2019/04/11	1	51.40	1	50.40	50.50	0	4,731	0.00%
2019/04/10	1	50.60	0	0.00	50.80	1	4,659	0.02%
2019/04/09	0	0.00	7	50.43	50.40	-7	4,635	-0.15%
2019/04/08	5	50.34	0	0.00	49.60	5	4,577	0.11%
2019/04/02	0	0.00	6	49.21	49.20	-6	4,554	-0.13%
2019/04/01	0	0.00	5	50.20	49.55	-5	4,514	-0.11%
2019/03/29	11	51.41	6	51.65	51.00	5	4,422	0.11%
2019/03/28	1	50.30	3	49.23	50.20	-2	4,217	-0.05%
2019/03/27	1	49.10	1	48.90	49.10	0	4,070	0.00%
2019/03/26	0	0.00	7	48.20	47.95	-7	4,058	-0.17%
2019/03/25	1	47.70	0	0.00	47.95	1	4,079	0.02%
2019/03/22	3	48.73	0	0.00	48.85	3	4,131	0.07%
2019/03/21	1	48.10	0	0.00	48.00	1	4,149	0.02%
2019/03/20	4	48.50	4	48.15	48.15	0	4,213	0.00%
2019/03/19	2	47.85	0	0.00	47.70	2	4,255	0.05%
2019/03/18	0	0.00	4	47.85	47.80	-4	4,279	-0.09%
2019/03/15	5	48.67	5	48.62	48.30	0	4,320	0.00%
2019/03/14	0	48.00	3	48.50	48.20	-3	4,347	-0.07%
2019/03/13	2	47.23	0	0.00	47.35	2	4,420	0.05%
2019/03/12	0	0.00	1	48.95	48.45	-1	4,427	-0.02%
2019/03/11	3.1	48.96	1	49.10	48.60	2.1	4,576	0.05%
2019/03/08	2	49.38	3	49.05	48.95	-1	4,900	-0.02%
2019/03/07	1	49.45	0	0.00	48.90	1	5,053	0.02%
2019/03/06	1	49.40	1	49.20	49.40	0	5,198	0.00%
2019/03/05	6	49.99	7	50.39	49.40	-1	5,330	-0.02%
2019/03/04	2	49.75	4	49.41	49.95	-2	5,322	-0.04%
2019/02/27	4	47.69	0	0.00	48.60	4	5,299	0.08%
2019/02/26	5	49.05	16	49.34	48.30	-11	5,304	-0.21%
2019/02/25	3	49.55	5	49.55	49.65	-2	5,363	-0.04%
2019/02/22	1	49.45	8	49.22	49.25	-7	5,642	-0.12%
2019/02/21	13	49.96	7	49.62	49.65	6	5,740	0.10%
2019/02/20	6	49.08	6	49.33	49.45	0	6,090	0.00%
2019/02/19	21	48.64	3	48.20	48.20	18	6,410	0.28%
2019/02/18	5	47.35	1	47.85	47.00	4	6,365	0.06%
2019/02/15	1	46.40	46	46.59	46.30	-45	6,500	-0.69%
2019/02/14	5	47.28	0	0.00	46.90	5	6,474	0.08%
2019/02/13	4	47.50	0	0.00	47.50	4	6,440	0.06%
2019/02/12	7	47.19	3	46.73	46.30	4	6,335	0.06%
2019/02/11	9	46.02	54	45.50	46.15	-45	6,297	-0.71%
2019/01/30	2	43.90	12	44.17	43.90	-10	6,298	-0.16%
2019/01/29	18	43.92	21	44.20	43.90	-3	6,405	-0.05%
2019/01/28	0	0.00	29	43.72	43.85	-29	6,408	-0.45%
2019/01/25	12	43.09	12	43.08	42.65	0	6,668	0.00%
2019/01/24	1	42.85	3	43.00	42.25	-2	6,838	-0.03%
2019/01/21	5	42.40	0	0.00	42.45	5	7,070	0.07%
2019/01/18	5	41.90	10	42.05	42.05	-5	7,145	-0.07%
2019/01/16	5	42.30	3	42.20	42.50	2	7,284	0.03%
2019/01/15	4	42.11	2	41.65	42.00	2	7,408	0.03%
2019/01/14	17	41.09	1	41.00	41.30	16	7,474	0.21%
2019/01/10	3	40.85	4	40.99	40.80	-1	7,608	-0.01%
2019/01/09	0	0.00	1	42.15	41.50	-1	7,678	-0.01%
2019/01/08	1	39.00	0	0.00	39.80	1	7,699	0.01%
2019/01/07	1	39.00	0	0.00	39.00	1	7,804	0.01%
2019/01/04	2	36.70	0	0.00	37.70	2	8,013	0.02%
2019/01/03	0	0.00	3	38.50	38.50	-3	8,106	-0.04%
2018/12/28	1	39.30	0	0.00	39.25	1	8,464	0.01%
2018/12/20	1	39.45	1	40.30	39.25	0	9,028	0.00%
2018/12/18	1	41.20	0	0.00	41.15	1	9,120	0.01%
2018/12/12	2	41.85	1	42.55	42.15	1	9,320	0.01%
2018/12/11	0	0.00	0	41.50	41.20	0	9,419	0.00%
2018/12/07	10	42.40	12	42.26	42.40	-2	9,581	-0.02%
2018/12/06	6	41.42	2	40.40	41.35	4	9,661	0.04%
2018/12/05	14	43.99	16	44.18	43.70	-2	9,644	-0.02%
2018/12/03	9	45.93	1	44.20	46.00	8	9,903	0.08%
2018/11/28	2	43.50	8	43.07	43.35	-6	9,822	-0.06%
2018/11/27	5	42.33	0	0.00	42.70	5	10,097	0.05%
2018/11/26	0	0.00	8	41.89	41.90	-8	10,169	-0.08%
2018/11/23	9	42.14	11	42.10	40.95	-2	10,650	-0.02%
2018/11/22	4	43.56	11	43.09	42.20	-7	11,237	-0.06%
2018/11/21	1	44.10	7	44.23	43.45	-6	11,316	-0.05%
2018/11/20	2	43.05	2	42.95	42.85	0	11,248	0.00%
2018/11/19	8	42.92	7	42.99	43.35	1	11,244	0.01%
2018/11/16	0	0.00	9	41.92	42.45	-9	10,913	-0.08%
2018/11/15	12	38.48	1	38.45	38.60	11	10,502	0.10%
2018/11/14	1	38.00	1	38.15	38.15	0	10,558	0.00%
2018/11/12	1	37.00	0	0.00	36.50	1	10,744	0.01%
2018/11/09	6	37.55	0	0.00	37.90	6	10,946	0.05%
2018/11/08	1	37.50	0	0.00	37.60	1	11,142	0.01%
2018/11/07	1	37.20	2	38.05	38.20	-1	11,387	-0.01%
2018/11/06	1	36.50	1	37.55	36.55	0	11,635	0.00%
2018/11/02	2	39.10	2	38.00	38.50	0	12,206	0.00%
2018/11/01	1	36.50	2	38.68	38.00	-1	12,109	-0.01%
2018/10/31	0	0.00	1	36.10	35.60	-1	12,270	-0.01%
2018/10/30	20	33.87	0	0.00	33.80	20	12,463	0.16%
2018/10/26	10	34.55	10	34.40	34.35	0	13,108	0.00%
2018/10/25	32	34.47	0	0.00	34.30	32	13,319	0.24%
2018/10/24	0	0.00	2	37.20	37.20	-2	13,823	-0.01%
2018/10/23	1	38.70	0	0.00	37.20	1	14,375	0.01%
2018/10/19	32	36.01	11	36.36	36.25	21	14,996	0.14%
2018/10/18	2	38.65	1	38.05	38.20	1	15,189	0.01%
2018/10/17	1	39.80	2	38.65	37.95	-1	15,515	-0.01%
2018/10/16	2	38.98	4	38.54	38.70	-2	15,752	-0.01%
2018/10/15	2	38.15	3	37.95	38.10	-1	16,077	-0.01%
2018/10/12	2	37.25	1	38.65	38.00	1	16,424	0.01%
2018/10/11	31	36.12	0	0.00	35.65	31	16,551	0.19%
2018/10/08	46	39.00	44	39.43	38.70	2	16,608	0.01%
2018/10/05	23	40.75	11	41.64	40.55	12	16,636	0.07%
2018/10/04	1	44.65	2	45.55	44.50	-1	16,728	-0.01%
2018/10/03	1	45.60	10	45.45	44.85	-9	16,756	-0.05%
2018/10/02	14	46.09	0	0.00	45.45	14	16,880	0.08%
2018/09/27	0	0.00	3	44.55	44.55	-3	17,100	-0.02%
2018/09/26	10	47.15	10	46.84	46.65	0	17,279	0.00%
2018/09/18	10	47.68	11	46.41	46.20	-1	18,029	-0.01%
2018/09/17	2	47.98	0	0.00	47.50	2	18,147	0.01%
2018/09/12	5	46.43	8	46.53	46.20	-3	18,486	-0.02%
2018/09/11	1	48.20	1	48.50	47.95	0	18,890	0.00%
2018/09/10	2	47.40	5	47.42	46.90	-3	19,253	-0.02%
2018/09/07	4	48.45	4	48.75	48.00	0	19,522	0.00%
2018/09/06	11	51.94	10	51.75	51.40	1	19,801	0.01%
2018/09/05	2	51.80	0	0.00	51.70	2	20,055	0.01%
2018/09/04	3	52.70	8	51.88	52.50	-5	20,382	-0.02%
2018/09/03	3	55.70	0	0.00	53.20	3	20,383	0.01%
2018/08/31	8	58.73	1	58.50	59.10	7	20,235	0.03%
2018/08/30	17	58.91	16	58.91	59.50	1	20,644	0.00%
2018/08/29	24	57.63	22	58.58	58.60	2	20,528	0.01%
2018/08/28	11	54.77	11	54.25	53.70	0	20,044	0.00%
2018/08/27	7	53.36	5	53.66	53.60	2	20,136	0.01%
2018/08/24	6	51.55	7	51.11	51.20	-1	20,142	0.00%
2018/08/23	2	51.00	0	0.00	50.90	2	20,315	0.01%
2018/08/22	5	53.02	3	52.60	52.80	2	20,443	0.01%
2018/08/21	14	53.38	16	53.59	53.30	-2	20,954	-0.01%
2018/08/20	7	52.33	5	52.04	53.10	2	21,048	0.01%
2018/08/17	79	53.05	42	52.92	51.70	37	21,292	0.17%
2018/08/16	7	52.16	42	52.22	53.00	-35	21,414	-0.16%
2018/08/15	33	51.94	10	51.70	50.90	23	21,712	0.11%
2018/08/14	18	53.02	52	53.36	53.00	-34	21,833	-0.16%
2018/08/13	12	53.45	12	53.03	53.00	0	21,720	0.00%
2018/08/10	7	55.46	4	55.90	54.70	3	21,906	0.01%
2018/08/09	6	57.12	18	56.70	57.20	-12	22,026	-0.05%
2018/08/08	3	55.73	0	0.00	54.00	3	21,777	0.01%
2018/08/07	44	56.65	19	57.23	57.00	25	21,945	0.11%
2018/08/06	38	55.85	24	56.18	56.10	14	21,671	0.06%
2018/08/03	22	54.55	45	54.40	55.10	-23	21,681	-0.11%
2018/08/02	9	54.62	6	53.15	52.60	3	21,360	0.01%
2018/08/01	1	55.30	8	55.99	56.30	-7	21,195	-0.03%
2018/07/31	34	56.19	41	55.27	55.00	-7	21,293	-0.03%
2018/07/30	17	60.82	12	57.34	56.90	5	21,006	0.02%
2018/07/27	6	62.28	10	62.43	63.20	-4	20,592	-0.02%
2018/07/26	12	60.48	3	60.27	59.50	9	20,199	0.04%
2018/07/25	5	58.34	4	58.83	60.50	1	19,772	0.01%
2018/07/24	8	59.45	8	59.09	59.30	0	19,543	0.00%
2018/07/23	4	57.43	7	56.96	58.40	-3	19,192	-0.02%
2018/07/20	3	61.80	3.1	60.88	57.50	-0.1	18,857	0.00%
2018/07/19	13	62.85	9	62.27	62.50	4	18,399	0.02%
2018/07/18	12	67.23	6	70.13	63.10	6	17,954	0.03%
2018/07/17	4	70.63	3	71.47	70.10	1	17,612	0.01%
2018/07/16	3	76.90	70	76.50	74.00	-67	17,421	-0.38%
2018/07/13	93	81.78	3	80.60	77.40	90	17,352	0.52%
2018/07/12	19	79.33	18	79.55	79.60	1	17,118	0.01%
2018/07/11	2	74.30	0	0.00	74.10	2	16,907	0.01%
2018/07/10	4	76.20	4	75.20	75.40	0	16,942	0.00%
2018/07/09	5	76.08	1	76.30	74.70	4	16,812	0.02%
2018/07/06	0	0.00	12	70.98	71.20	-12	16,621	-0.07%
2018/07/05	1	74.30	0	0.00	74.30	1	16,436	0.01%
2018/07/04	25	77.67	25	77.32	78.00	0	16,343	0.00%
2018/07/03	1	82.00	11	83.63	80.30	-10	16,062	-0.06%
2018/07/02	9	83.20	5	82.32	82.00	4	15,824	0.03%
2018/06/29	0	0.00	1	81.20	81.00	-1	15,564	-0.01%
2018/06/28	5	82.40	5	80.50	79.50	0	15,407	0.00%
2018/06/27	35	85.51	23	85.29	81.70	12	15,197	0.08%
2018/06/26	1	82.00	3	80.87	83.80	-2	14,811	-0.01%
2018/06/25	3	79.33	1	79.90	79.00	2	14,555	0.01%
2018/06/22	3	81.07	3	82.67	82.00	0	14,376	0.00%
2018/06/21	4	86.45	4	86.00	84.80	0	14,108	0.00%
2018/06/20	23	87.92	4	87.30	83.90	19	13,863	0.14%
2018/06/19	11	90.99	10	91.18	92.50	1	13,401	0.01%
2018/06/15	3	87.70	6	88.27	86.20	-3	12,909	-0.02%
2018/06/14	4	88.05	11	85.95	88.40	-7	12,439	-0.06%
2018/06/13	15	82.50	8	80.46	82.50	7	11,881	0.06%
2018/06/12	6	84.28	1	81.90	81.40	5	11,487	0.04%
2018/06/11	14	76.15	2	76.40	81.20	12	10,989	0.11%
2018/06/08	5	74.80	8	73.44	73.90	-3	10,619	-0.03%
2018/06/07	9	72.29	10	72.45	72.10	-1	10,315	-0.01%
2018/06/06	0	0.00	4.1	68.30	71.10	-4.1	9,695	-0.04%
2018/06/05	4	65.40	5	64.26	64.70	-1	9,274	-0.01%
2018/06/04	10	67.97	7	67.86	67.00	3	9,060	0.03%
2018/06/01	1	64.00	12	66.93	68.40	-11	8,759	-0.13%
2018/05/31	19	66.49	15	65.78	63.50	4	8,530	0.05%
2018/05/30	5	65.72	5	65.76	67.60	0	8,298	0.00%
2018/05/29	17	68.16	13	68.74	68.00	4	8,049	0.05%
2018/05/28	6	64.70	48	64.19	66.10	-42	7,484	-0.56%
2018/05/25	0	0.00	3	58.33	60.10	-3	7,226	-0.04%
2018/05/24	5	54.98	1	54.60	54.70	4	6,818	0.06%
2018/05/23	20	51.93	6	51.80	53.60	14	6,462	0.22%
2018/05/22	9	50.51	3	51.07	50.00	6	5,898	0.10%
2018/05/21	0	0.00	1	48.60	48.60	-1	5,531	-0.02%
2018/05/18	26	47.51	4	48.38	47.30	22	5,303	0.41%
2018/05/17	10	48.47	10	48.82	48.70	0	4,741	0.00%
2018/05/16	5	46.42	1	46.80	47.00	4	4,302	0.09%
2018/05/15	2	47.53	1	47.30	48.40	1	4,095	0.02%
2018/05/14	0	0.00	4	44.78	45.00	-4	3,717	-0.11%
2018/05/11	0	0.00	34	40.33	40.95	-34	3,612	-0.94%
2018/05/10	10	37.15	3	37.23	37.25	7	3,268	0.21%
2018/05/09	25	36.61	0	0.00	37.80	25	3,153	0.79%
2018/05/08	15	36.69	24	37.27	37.10	-9	2,984	-0.30%
2018/05/07	16	36.05	9	36.04	36.70	7	2,594	0.27%
2018/05/04	1	34.35	0	0.00	33.40	1	2,251	0.04%
2018/05/03	11	32.67	9	32.44	32.35	2	2,047	0.10%
2018/04/18	0.1	32.45	0	0.00	32.45	0.1	2,504	0.00%
2018/04/17	2	33.28	4	33.85	31.80	-2	2,501	-0.08%
2018/04/16	4	32.85	0	0.00	33.30	4	2,483	0.16%
2018/04/03	1	31.15	1	31.40	30.90	0	2,640	0.00%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/27	0	0.00	4	31.96	31.65	-4	2,814	-0.14%
2018/03/23	4	30.73	0	0.00	30.45	4	2,788	0.14%
2018/03/22	2	32.85	2	33.00	32.05	0	2,764	0.00%
2018/03/14	0	31.00	0	0.00	31.00	0	2,677	0.00%
2018/03/13	0	0.00	1	30.95	31.05	-1	2,706	-0.04%
2018/03/12	0.1	30.60	0	0.00	30.80	0.1	2,771	0.00%
2018/03/08	1	31.05	0	0.00	30.65	1	2,895	0.03%
2018/03/02	3	31.15	2	30.90	30.90	1	3,477	0.03%
2018/02/22	0	0.00	4	29.25	29.35	-4	3,596	-0.11%
2018/02/06	1	29.65	0	0.00	28.20	1	3,731	0.03%
2018/02/05	1	30.10	0	0.00	30.35	1	3,722	0.03%
2018/01/26	0	30.70	0	0.00	30.90	0	4,342	0.00%
2018/01/18	0	31.70	0	0.00	31.85	0	4,188	0.00%
2018/01/17	4	32.92	0	0.00	32.15	4	4,078	0.10%
2018/01/16	0	0.00	46	32.49	34.80	-46	3,831	-1.20%
2018/01/15	1	31.70	5	31.65	31.65	-4	3,533	-0.11%
2018/01/11	1	31.50	0	0.00	32.00	1	3,509	0.03%
2018/01/10	9	31.59	1	31.60	31.30	8	3,474	0.23%
2018/01/08	2	31.85	0	0.00	31.00	2	3,373	0.06%
2018/01/05	0	0.00	1	30.55	30.80	-1	3,286	-0.03%
2018/01/04	0	0.00	1	31.10	30.80	-1	3,251	-0.03%
2018/01/02	1	30.15	0	0.00	30.30	1	3,101	0.03%