達方 (8163)-凱基-三峽券商分點個股進出

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
70.8
漲跌
▼1.0
漲幅
-1.39%
成交量
4,821張
產業
上市電腦週邊類股
480人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達方 (8163)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/05/08	13	70.17	1	69.50	70.80	12	2,634	0.46%
2024/05/07	4	70.85	14	70.65	71.80	-10	2,569	-0.39%
2024/05/06	2	67.70	0	0.00	67.80	2	2,411	0.08%
2024/05/03	2	67.95	2	68.35	67.70	0	2,353	0.00%
2024/05/02	0	0.00	1	63.30	63.80	-1	2,237	-0.04%
2024/04/30	1	63.00	0	0.00	63.30	1	2,234	0.04%
2024/04/29	0	0.00	5	62.50	62.70	-5	2,222	-0.22%
2024/04/26	1	61.60	0	0.00	61.50	1	2,213	0.05%
2024/04/23	0	0.00	2	61.10	61.30	-2	2,215	-0.09%
2024/04/19	9	60.44	0	0.00	60.40	9	2,206	0.41%
2024/04/17	2	60.40	0	0.00	60.60	2	2,197	0.09%
2024/04/16	2	60.10	2	60.80	60.10	0	2,196	0.00%
2024/04/11	3	61.67	0	0.00	61.50	3	2,301	0.13%
2024/04/09	2	62.10	0	0.00	62.10	2	2,312	0.09%
2024/04/08	0	0.00	5	63.90	63.50	-5	2,321	-0.22%
2024/04/03	3	63.80	1	63.80	63.60	2	2,345	0.09%
2024/04/01	1	62.60	0	0.00	62.90	1	2,322	0.04%
2024/03/27	2	63.00	0	0.00	63.00	2	2,317	0.09%
2024/03/25	4	62.80	0	0.00	62.80	4	2,309	0.17%
2024/03/22	2	64.30	2	64.00	64.30	0	2,308	0.00%
2024/03/21	7	63.31	0.5	63.00	64.10	6.5	2,289	0.28%
2024/03/20	0	0.00	1	63.50	62.40	-1	2,288	-0.04%
2024/03/18	0	0.00	1	60.50	60.80	-1	2,237	-0.04%
2024/03/15	0	0.00	2	60.30	60.00	-2	2,241	-0.09%
2024/03/08	2	61.25	0	0.00	60.00	2	2,235	0.09%
2024/03/07	1	60.90	6	60.90	61.00	-5	2,216	-0.23%
2024/03/06	1	61.80	1	62.60	61.70	0	2,159	0.00%
2024/03/05	3	60.10	10.1	60.63	61.40	-7.1	1,963	-0.36%
2024/03/04	5	55.50	5	55.50	55.90	0	1,648	0.00%
2024/03/01	0	0.00	1	54.50	54.40	-1	1,616	-0.06%
2024/02/27	2	53.90	1	53.80	53.40	1	1,576	0.06%
2024/02/23	3	52.70	0	0.00	52.00	3	1,651	0.18%
2024/02/22	0	0.00	2	52.80	52.80	-2	1,661	-0.12%
2024/02/21	1	52.50	1	52.80	52.50	0	1,686	0.00%
2024/02/16	0	0.00	1	51.70	52.10	-1	1,775	-0.06%
2024/02/05	1	50.60	0	0.00	50.60	1	1,824	0.05%
2024/02/01	0	0.00	1	51.10	51.00	-1	1,947	-0.05%
2024/01/30	2	51.05	0	0.00	51.00	2	2,045	0.10%
2024/01/26	1	52.10	0	0.00	51.70	1	2,509	0.04%
2024/01/25	1	52.50	0	0.00	51.50	1	2,513	0.04%
2024/01/24	1	53.40	1	53.30	52.50	0	2,513	0.00%
2024/01/15	1	52.50	0	0.00	52.20	1	2,445	0.04%
2024/01/10	1	51.80	0	0.00	51.90	1	2,433	0.04%
2024/01/05	1	55.30	5	55.58	54.90	-4	2,360	-0.17%
2024/01/04	2	53.80	1	53.70	53.50	1	2,267	0.04%
2024/01/03	0	0.00	1	54.90	55.30	-1	2,241	-0.04%
2024/01/02	3	55.33	1	55.30	55.60	2	2,210	0.09%
2023/12/29	2.1	54.16	4	54.28	54.20	-1.9	2,162	-0.09%
2023/12/28	0	0.00	1	53.30	53.10	-1	2,121	-0.05%
2023/12/25	0	0.00	2	51.90	51.80	-2	2,082	-0.10%
2023/12/22	0	0.00	1	52.70	52.50	-1	2,066	-0.05%
2023/12/21	4	52.70	4	52.65	52.60	0	2,052	0.00%
2023/12/20	1	53.70	0	0.00	53.70	1	2,025	0.05%
2023/12/19	0	0.00	1	53.00	53.00	-1	2,003	-0.05%
2023/12/18	3	54.97	0	0.00	54.40	3	1,960	0.15%
2023/12/14	0	0.00	6	56.63	56.70	-6	1,889	-0.32%
2023/12/13	1	56.30	1	56.10	55.80	0	1,859	0.00%
2023/12/06	1	55.70	1	55.80	55.40	0	1,757	0.00%
2023/12/05	0	0.00	2	54.40	54.80	-2	1,714	-0.12%
2023/12/04	4	55.30	3	55.60	55.00	1	1,687	0.06%
2023/11/29	0	0.00	1	52.00	52.30	-1	1,534	-0.07%
2023/11/24	0	0.00	4	51.25	51.60	-4	1,497	-0.27%
2023/11/21	0	0.00	4	51.20	51.10	-4	1,379	-0.29%
2023/11/20	0	0.00	10	50.57	51.20	-10	1,361	-0.73%
2023/11/17	5	51.70	4	51.60	51.60	1	1,329	0.08%
2023/11/16	7	51.10	1	50.60	50.90	6	1,267	0.47%
2023/11/15	2	50.80	1	51.20	50.60	1	1,249	0.08%
2023/11/14	1	50.40	2	50.75	50.20	-1	1,211	-0.08%
2023/11/13	3	50.60	7	51.40	51.00	-4	1,175	-0.34%
2023/11/10	16	50.64	3	51.30	51.40	13	1,116	1.16%
2023/11/09	5	50.20	4	50.48	50.90	1	1,063	0.09%
2023/11/08	9	49.45	8	49.71	50.00	1	974	0.10%
2023/11/07	6	49.48	6	49.49	49.85	0	936	0.00%
2023/11/06	7	50.09	4	50.00	49.70	3	881	0.34%
2023/11/03	24	48.46	30	48.47	48.85	-6	661	-0.91%
2023/11/02	2	44.55	2	44.15	44.55	0	411	0.00%
2023/11/01	1	44.20	0	0.00	44.25	1	428	0.23%
2023/10/26	0	0.00	2	43.00	42.85	-2	448	-0.45%
2023/10/24	0	0.00	2	42.55	42.70	-2	463	-0.43%
2023/10/20	1	42.75	0	0.00	42.65	1	477	0.21%
2023/10/17	0	0.00	2	43.65	43.05	-2	475	-0.42%
2023/10/16	0	0.00	2	43.85	43.80	-2	486	-0.41%
2023/10/06	0	0.00	2	43.05	43.15	-2	525	-0.38%
2023/10/02	0	0.00	2	43.45	43.50	-2	645	-0.31%
2023/09/28	0	0.00	3	42.90	43.15	-3	663	-0.45%
2023/09/27	0	0.00	3	42.50	42.85	-3	675	-0.44%
2023/09/26	0	0.00	2	42.80	42.70	-2	695	-0.29%
2023/09/25	0	0.00	2	43.45	43.35	-2	709	-0.28%
2023/09/15	0	0.00	1	44.00	43.70	-1	763	-0.13%
2023/09/07	5	43.63	0	0.00	43.65	5	794	0.63%
2023/08/29	0	0.00	0	42.15	42.30	0	821	0.00%
2023/08/24	10	42.64	0	0.00	42.15	10	839	1.19%
2023/08/21	0	0.00	0.1	42.80	42.80	-0.1	876	-0.01%
2023/08/10	1	42.05	0	0.00	42.05	1	949	0.11%
2023/08/09	0	0.00	6	42.83	42.65	-6	946	-0.63%
2023/08/07	10	42.50	0	0.00	42.80	10	946	1.06%
2023/07/21	0	0.00	1	44.80	44.85	-1	879	-0.11%
2023/07/18	0	0.00	1	45.55	45.50	-1	881	-0.11%
2023/07/13	0	0.00	2	45.60	45.15	-2	869	-0.23%
2023/07/10	6	46.35	6	46.39	46.00	0	821	0.00%
2023/07/06	0	0.00	1	47.50	47.40	-1	800	-0.12%
2023/07/05	0	0.00	5	47.45	47.35	-5	824	-0.61%
2023/07/04	0	0.00	10	47.35	47.60	-10	820	-1.22%
2023/06/29	1	46.70	6	46.50	46.70	-5	803	-0.62%
2023/06/20	0	0.00	1	47.40	47.25	-1	778	-0.13%
2023/06/14	1	48.05	1	48.00	47.95	0	772	0.00%
2023/06/12	0	0.00	2	47.00	47.10	-2	764	-0.26%
2023/06/09	1	46.70	0	0.00	46.70	1	761	0.13%
2023/05/31	0	0.00	1	47.00	47.00	-1	959	-0.10%
2023/05/29	1	46.65	0	0.00	47.10	1	950	0.11%
2023/05/26	0	0.00	5	45.90	46.35	-5	938	-0.53%
2023/05/25	0	0.00	2	46.53	46.65	-2	925	-0.22%
2023/05/23	0	0.00	10	46.70	46.90	-10	912	-1.10%
2023/05/22	0	0.00	11	46.25	46.30	-11	898	-1.22%
2023/05/17	0	0.00	0.1	45.40	45.40	-0.1	864	-0.01%
2023/04/26	0	43.03	0	0.00	43.35	0	933	0.00%
2023/04/11	4	44.60	0	0.00	44.50	4	837	0.48%
2023/04/10	10	44.95	0.1	44.50	44.90	9.9	825	1.20%
2023/03/28	0	0.00	10	43.90	43.65	-10	763	-1.31%
2023/03/24	0	0.00	1	44.05	44.10	-1	762	-0.13%
2023/03/23	0	0.00	2.2	44.25	44.20	-2.2	757	-0.28%
2023/03/22	0	0.00	0.1	43.95	44.20	-0.1	750	-0.01%
2023/03/21	0	0.00	0.1	43.65	43.55	-0.1	744	-0.02%
2023/03/20	0	43.65	0	43.60	43.35	0	741	0.00%
2023/03/16	0	43.08	0	0.00	42.60	0	742	0.00%
2023/03/10	0	0.00	11	44.00	43.85	-11	726	-1.51%
2023/03/09	0	0.00	3	44.40	44.50	-3	713	-0.42%
2023/03/08	14	44.07	3	44.15	44.70	11	671	1.64%
2023/02/14	0	40.80	0	0.00	40.40	0	544	0.00%
2023/02/10	0	0.00	1	41.65	41.00	-1	547	-0.18%
2023/02/09	1	41.05	0	0.00	41.55	1	511	0.20%
2023/02/07	0	40.30	0	0.00	40.20	0	473	0.00%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2023/01/12	0	0.00	1	38.70	38.70	-1	434	-0.23%
2023/01/10	3	38.95	0	0.00	39.00	3	436	0.69%
2022/12/26	0	0.00	5	38.35	38.20	-5	477	-1.05%
2022/12/23	1	37.55	0	0.00	37.80	1	481	0.21%
2022/12/08	2	38.88	0	0.00	38.65	2	493	0.41%
2022/12/05	0	0.00	13	40.45	40.20	-13	490	-2.65%
2022/12/01	0	0.00	1	40.50	40.50	-1	484	-0.21%
2022/11/30	2	40.10	0	0.00	40.15	2	479	0.42%
2022/11/29	3	40.18	0	0.00	40.20	3	475	0.63%
2022/11/28	13	40.13	2	39.80	39.85	11	455	2.42%
2022/11/08	1	38.80	0	0.00	38.80	1	444	0.23%
2022/10/18	1	37.80	0	0.00	38.00	1	518	0.19%
2022/10/14	0	0.00	2	37.00	36.95	-2	521	-0.38%
2022/10/13	2	36.50	0	0.00	36.45	2	523	0.38%
2022/10/11	2	38.60	0	0.00	38.25	2	519	0.38%
2022/10/04	1	39.55	0	0.00	39.70	1	531	0.19%
2022/09/30	1	39.20	0	0.00	39.40	1	546	0.18%
2022/09/29	4	39.68	0	0.00	39.60	4	571	0.70%
2022/09/13	0	0.00	1	41.75	41.80	-1	675	-0.15%
2022/09/06	2	39.80	0	0.00	39.80	2	692	0.29%
2022/08/29	1	40.80	0	0.00	40.75	1	701	0.14%
2022/08/26	1	41.90	0	0.00	41.50	1	700	0.14%
2022/08/24	0	0.00	1	41.30	41.00	-1	707	-0.14%
2022/08/22	2	41.95	0	0.00	42.05	2	713	0.28%
2022/08/17	1	41.25	0	0.00	41.05	1	710	0.14%
2022/08/12	2	41.40	0	0.00	41.45	2	721	0.28%
2022/08/10	2	40.60	2	40.93	41.40	0	723	0.00%
2022/08/08	2	39.88	0	0.00	39.95	2	707	0.28%
2022/08/05	0	0.00	10	40.16	40.45	-10	710	-1.41%
2022/08/03	2	39.38	0	0.00	39.05	2	725	0.28%
2022/07/25	3	39.72	0	0.00	39.75	3	902	0.33%
2022/07/22	2	39.75	0	0.00	39.70	2	914	0.22%
2022/07/21	6	38.98	0	0.00	39.25	6	941	0.64%
2022/07/20	8	39.21	0	0.00	39.10	8	947	0.84%
2022/07/19	6	39.18	0	0.00	39.30	6	971	0.62%
2022/07/18	11	38.38	0	0.00	38.70	11	977	1.13%
2022/07/15	5	38.08	0	0.00	37.80	5	1,014	0.49%
2022/07/14	4	38.15	0	0.00	38.20	4	1,071	0.37%
2022/07/12	7	36.09	0	0.00	36.10	7	1,112	0.63%
2022/07/11	5	36.88	0	0.00	36.95	5	1,118	0.45%
2022/07/08	9	37.48	0	0.00	37.40	9	1,132	0.79%
2022/07/07	27	36.39	10	36.44	36.60	17	1,128	1.51%
2022/07/06	4	39.01	1	38.70	38.60	3	1,109	0.27%
2022/07/05	1	39.15	0	0.00	39.80	1	1,100	0.09%
2022/07/01	2	38.90	0	0.00	38.80	2	1,108	0.18%
2022/06/30	1	40.95	0	0.00	40.45	1	1,095	0.09%
2022/06/29	0	0.00	2	41.65	41.65	-2	1,087	-0.18%
2022/06/23	1	41.40	0	0.00	41.65	1	1,176	0.09%
2022/06/22	0.1	41.90	0	0.00	41.40	0.1	1,181	0.00%
2022/06/20	4	41.10	0	0.00	40.80	4	1,221	0.33%
2022/06/17	0.1	41.80	0	0.00	41.65	0.1	1,221	0.00%
2022/06/16	0	0.00	1	42.65	42.10	-1	1,249	-0.08%
2022/06/15	1	42.60	0	0.00	42.75	1	1,284	0.08%
2022/06/14	0	0.00	2	42.20	42.40	-2	1,324	-0.15%
2022/06/13	3	42.82	0	0.00	42.65	3	1,365	0.22%
2022/06/10	1	43.75	0	0.00	43.80	1	1,404	0.07%
2022/06/07	2	43.83	0	0.00	43.80	2	1,543	0.13%
2022/06/06	1	43.85	0	0.00	43.90	1	1,667	0.06%
2022/06/01	2	43.95	0	0.00	43.95	2	1,713	0.12%
2022/05/31	1	43.75	0	0.00	43.75	1	1,776	0.06%
2022/05/25	1	43.10	0	0.00	43.05	1	1,784	0.06%
2022/05/24	3	42.90	0	0.00	42.90	3	1,798	0.17%
2022/05/20	1	42.90	0	0.00	42.90	1	1,794	0.06%
2022/05/18	1	42.90	5	42.85	42.90	-4	1,785	-0.22%
2022/05/17	1	42.65	0	0.00	42.65	1	1,784	0.06%
2022/05/16	2	42.15	0	0.00	42.30	2	1,784	0.11%
2022/05/12	5	42.14	0	0.00	41.20	5	1,785	0.28%
2022/05/11	0	0.00	10	42.50	42.50	-10	1,782	-0.56%
2022/05/09	2	44.20	0	0.00	43.00	2	1,758	0.11%
2022/05/04	2	45.95	0	0.00	45.80	2	1,685	0.12%
2022/04/25	1	48.60	0	0.00	48.20	1	1,627	0.06%
2022/04/21	1	50.60	0	0.00	50.40	1	1,612	0.06%
2022/04/20	0	0.00	2	50.30	50.40	-2	1,577	-0.13%
2022/04/18	11	48.39	0	0.00	48.40	11	1,519	0.72%
2022/04/08	1	48.15	0.6	48.30	48.20	0.4	1,658	0.02%
2022/04/07	1	48.80	5	49.15	47.90	-4	1,710	-0.23%
2022/04/06	0.6	49.30	0	0.00	49.15	0.6	1,868	0.03%
2022/03/31	5	49.80	5	49.80	49.70	0	1,917	0.00%
2022/03/30	0	0.00	1	49.80	50.20	-1	1,983	-0.05%
2022/03/24	2	49.50	2	49.60	49.50	0	1,976	0.00%
2022/03/23	2	49.45	1	49.70	49.15	1	2,025	0.05%
2022/03/22	1	49.35	0	0.00	49.50	1	2,110	0.05%
2022/03/21	1	49.30	1	49.40	49.30	0	2,122	0.00%
2022/03/18	1	49.20	0	0.00	48.40	1	2,142	0.05%
2022/03/17	3	49.38	0	0.00	49.35	3	2,134	0.14%
2022/03/16	3	49.45	0	0.00	49.50	3	2,147	0.14%
2022/03/15	8	49.28	2	49.00	49.00	6	2,170	0.28%
2022/03/14	9	49.43	5.1	49.74	49.35	3.9	2,218	0.18%
2022/03/11	1	48.50	0	0.00	48.40	1	2,244	0.04%
2022/03/09	0	0.00	1.5	47.07	48.30	-1.5	2,435	-0.06%
2022/03/08	0.1	45.00	0	0.00	44.70	0.1	2,688	0.00%
2022/03/07	1	45.80	2	46.90	46.00	-1	2,710	-0.04%
2022/03/04	3	48.35	1	47.85	47.60	2	2,750	0.07%
2022/01/25	0.5	45.66	0	0.00	45.00	0.5	3,476	0.01%
2022/01/20	0	0.00	1	47.10	47.20	-1	3,467	-0.03%
2022/01/18	1	47.50	0	0.00	46.90	1	3,458	0.03%
2022/01/11	1	47.75	0	0.00	47.05	1	3,424	0.03%
2022/01/06	6	48.08	0	48.40	48.15	6	3,342	0.18%
2022/01/05	1	48.95	2	49.35	48.85	-1	3,313	-0.03%
2021/12/30	5	51.10	7	50.73	50.70	-2	3,209	-0.06%
2021/12/29	7	50.39	7.1	51.02	51.00	-0.1	3,153	0.00%
2021/12/28	5	49.40	0	0.00	49.35	5	2,973	0.17%
2021/12/27	0	0.00	0.1	49.65	49.55	-0.1	2,955	0.00%
2021/12/23	0	0.00	1	48.70	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	1	48.85	48.50	-1	2,834	-0.04%
2021/12/21	0	0.00	3	48.45	48.50	-3	2,823	-0.11%
2021/12/20	0	0.00	0	48.93	48.50	0	2,804	0.00%
2021/12/16	2	49.60	4	49.21	49.85	-2	2,709	-0.07%
2021/12/15	1	48.35	1	48.20	48.20	0	2,603	0.00%
2021/12/14	0	0.00	6	49.21	48.55	-6	2,577	-0.23%
2021/12/13	6	49.11	2	49.05	48.85	4	2,526	0.16%
2021/12/10	5	48.97	0	0.00	49.15	5	2,501	0.20%
2021/12/09	1	48.35	0	0.00	48.30	1	2,450	0.04%
2021/12/08	0	0.00	5	49.31	49.00	-5	2,383	-0.21%
2021/12/07	1	49.50	5	49.74	49.65	-4	2,295	-0.17%
2021/12/06	7	49.37	0	0.00	49.20	7	2,207	0.32%
2021/12/03	5	49.64	1	49.45	49.60	4	2,123	0.19%
2021/12/02	2	49.55	22	49.44	48.65	-20	1,971	-1.01%
2021/12/01	1	47.10	0	0.00	47.15	1	1,611	0.06%
2021/11/30	0	0.00	2.1	47.00	46.50	-2.1	1,580	-0.13%
2021/11/29	1	45.10	2	45.55	45.80	-1	1,559	-0.06%
2021/11/26	30	46.80	39	46.27	46.15	-9	1,518	-0.59%
2021/11/25	2	46.20	12	46.14	46.10	-10	1,469	-0.68%
2021/11/24	1	46.00	3	46.15	46.00	-2	1,473	-0.14%
2021/11/23	14	46.72	22	46.69	47.05	-8	1,332	-0.60%
2021/11/22	1	45.45	2	44.60	45.45	-1	1,066	-0.09%
2021/11/19	0	0.00	2	43.30	42.90	-2	1,024	-0.20%
2021/11/11	1	43.00	1	43.35	43.05	0	1,115	0.00%
2021/11/08	0	0.00	1	43.65	43.50	-1	1,120	-0.09%
2021/11/04	0	0.00	1	43.65	43.45	-1	1,162	-0.09%
2021/11/01	0	0.00	3	42.38	42.30	-3	1,180	-0.25%
2021/10/28	0	41.95	0	0.00	41.90	0	1,182	0.00%
2021/10/14	1	39.55	0	0.00	39.60	1	1,441	0.07%
2021/10/06	1	39.85	0	0.00	39.70	1	1,709	0.06%
2021/10/04	0.1	39.50	0	0.00	39.20	0.1	1,746	0.00%
2021/09/30	2	41.43	0	0.00	41.40	2	1,778	0.11%
2021/09/29	1	41.40	2	41.70	41.30	-1	1,795	-0.06%
2021/09/22	1	41.90	1	42.00	41.80	0	1,911	0.00%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/10	0	0.00	1	43.30	43.55	-1	2,045	-0.05%
2021/09/08	1	42.80	0	0.00	42.80	1	2,069	0.05%
2021/09/03	0	0.00	1	45.10	44.85	-1	2,143	-0.05%
2021/09/02	0	0.00	1	44.90	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	1	44.45	44.60	-1	2,163	-0.05%
2021/08/31	3	44.10	0	0.00	44.35	3	2,153	0.14%
2021/08/30	0	0.00	1	43.80	43.90	-1	2,128	-0.05%
2021/08/25	1	42.95	1	42.75	42.60	0	2,121	0.00%
2021/08/24	10	41.60	0	0.00	41.35	10	2,072	0.48%
2021/08/23	0	0.00	1	41.90	41.75	-1	2,096	-0.05%
2021/08/20	6	43.41	0	0.00	43.40	6	2,107	0.28%
2021/08/18	1	43.85	0	0.00	44.00	1	2,101	0.05%
2021/08/16	1	44.05	0.1	44.45	44.05	0.9	2,086	0.05%
2021/08/13	1	45.25	1	45.10	44.90	0	2,080	0.00%
2021/08/11	0	0.00	2	46.05	45.80	-2	2,099	-0.10%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/08/06	1	47.35	0	0.00	47.30	1	2,126	0.05%
2021/08/05	1	47.60	0	0.00	47.85	1	2,189	0.05%
2021/08/02	1	47.35	1	47.40	47.50	0	2,448	0.00%
2021/07/30	1	47.10	5	47.18	47.00	-4	2,500	-0.16%
2021/07/28	1.1	46.31	5	46.46	46.50	-3.9	2,525	-0.16%
2021/07/27	5	46.85	10	47.00	46.90	-5	2,579	-0.19%
2021/07/26	0	0.00	1	47.50	47.70	-1	2,606	-0.04%
2021/07/23	0	0.00	1	47.40	47.30	-1	2,650	-0.04%
2021/07/22	2	47.65	0	0.00	47.30	2	2,730	0.07%
2021/07/20	5	46.90	1	47.10	46.95	4	2,865	0.14%
2021/07/19	4	48.35	2	49.00	48.10	2	2,857	0.07%
2021/07/16	2	48.00	2	47.50	48.00	0	2,843	0.00%
2021/07/12	0	0.00	1	46.40	46.45	-1	2,936	-0.03%
2021/07/08	1	46.30	0	0.00	46.20	1	2,960	0.03%
2021/07/05	3	46.07	4	45.85	45.90	-1	3,086	-0.03%
2021/07/02	0	0.00	3	45.25	45.10	-3	3,166	-0.09%
2021/06/30	6	45.28	3	45.60	45.90	3	3,178	0.09%
2021/06/29	5	45.11	6	45.28	45.10	-1	3,161	-0.03%
2021/06/28	13	45.00	4	45.08	45.90	9	3,144	0.29%
2021/06/18	1	43.95	0	0.00	43.70	1	3,156	0.03%
2021/06/16	4	43.44	0	0.00	43.35	4	3,179	0.13%
2021/06/15	1	43.80	0	0.00	44.00	1	3,204	0.03%
2021/06/11	0	0.00	1	44.55	44.50	-1	3,218	-0.03%
2021/06/10	0	0.00	1	43.05	44.45	-1	3,320	-0.03%
2021/06/07	1	42.00	0	0.00	42.10	1	3,453	0.03%
2021/06/02	6	43.14	3	43.07	42.55	3	3,572	0.08%
2021/05/28	2	42.80	0	0.00	42.75	2	3,607	0.06%
2021/05/26	1	42.25	0	0.00	42.25	1	3,627	0.03%
2021/05/25	3	42.30	0	0.00	42.25	3	3,663	0.08%
2021/05/21	1	41.50	0	0.00	41.40	1	3,762	0.03%
2021/05/19	1	40.50	0	0.00	41.50	1	3,820	0.03%
2021/05/18	1	40.50	0	0.00	40.70	1	3,833	0.03%
2021/05/13	5	42.27	1	39.60	41.70	4	3,741	0.11%
2021/05/11	10	47.40	0	0.00	46.65	10	3,625	0.28%
2021/05/10	4	50.08	0	0.00	49.05	4	3,578	0.11%
2021/05/07	2	47.85	1	48.90	49.00	1	3,456	0.03%
2021/05/04	1	49.25	0	0.00	47.00	1	3,393	0.03%
2021/05/03	0	0.00	1	50.60	49.40	-1	3,329	-0.03%
2021/04/29	0	0.00	3	51.40	51.20	-3	3,286	-0.09%
2021/04/28	1	51.80	1	51.40	52.40	0	3,255	0.00%
2021/04/27	12	50.93	1	52.10	52.10	11	3,221	0.34%
2021/04/26	0	0.00	15	51.10	51.20	-15	3,112	-0.48%
2021/04/22	2	49.90	10	49.60	49.00	-8	3,058	-0.26%
2021/04/21	1	51.20	2	50.90	51.00	-1	3,010	-0.03%
2021/04/20	0	49.35	24.1	49.50	50.50	-24	2,962	-0.81%
2021/04/19	0	0.00	1	49.30	49.15	-1	2,948	-0.04%
2021/04/16	0	0.00	23	48.32	48.25	-23	2,934	-0.78%
2021/04/14	2	47.35	0	0.00	47.30	2	2,945	0.07%
2021/04/13	2	49.70	0	0.00	48.00	2	2,958	0.07%
2021/04/12	1	48.60	4	48.71	48.70	-3	2,932	-0.10%
2021/04/09	1	48.30	0	0.00	48.00	1	2,896	0.03%
2021/04/08	3	48.03	4.1	48.52	49.20	-1.1	2,818	-0.04%
2021/03/29	0	0.00	1	47.55	47.55	-1	2,695	-0.04%
2021/03/26	0	46.55	0	0.00	46.40	0	2,670	0.00%
2021/03/23	0	0.00	2	47.10	46.30	-2	2,685	-0.07%
2021/03/22	1	46.90	1	46.95	47.00	0	2,676	0.00%
2021/03/18	1	47.55	0	0.00	47.45	1	2,684	0.04%
2021/03/16	1	46.70	4	48.03	47.55	-3	2,723	-0.11%
2021/03/11	0	0.00	1	47.30	46.65	-1	2,776	-0.04%
2021/03/10	0	0.00	17.2	46.73	47.40	-17.2	2,775	-0.62%
2021/03/09	8	45.88	9	45.85	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	6	46.00	45.40	-6	2,724	-0.22%
2021/03/05	10	45.35	1	44.90	45.05	9	2,746	0.33%
2021/03/04	0	0.00	11	45.46	45.35	-11	2,773	-0.40%
2021/03/03	1	45.40	3	45.02	45.70	-2	2,737	-0.07%
2021/03/02	0	0.00	3	45.63	45.30	-3	2,723	-0.11%
2021/02/26	11	45.01	0	0.00	45.25	11	2,714	0.41%
2021/02/24	1	44.75	0	0.00	44.55	1	2,748	0.04%
2021/02/23	4	44.65	5	44.91	44.90	-1	2,747	-0.04%
2021/02/22	1	43.85	0.2	44.20	44.15	0.8	2,748	0.03%
2021/02/19	0	0.00	1	43.60	43.55	-1	2,722	-0.04%
2021/02/18	0	0.00	1	42.75	42.60	-1	2,709	-0.04%
2021/02/03	1	41.00	7	41.00	41.00	-6	2,785	-0.22%
2021/01/28	0	0.00	3	41.75	41.80	-3	3,058	-0.10%
2021/01/26	0	0.00	1	42.60	41.65	-1	3,121	-0.03%
2021/01/25	1	42.05	0	0.00	42.00	1	3,093	0.03%
2021/01/21	7	40.92	0	0.00	41.15	7	3,093	0.23%
2021/01/20	8	41.52	1	41.20	41.05	7	3,085	0.23%
2021/01/19	0	0.00	1	42.95	43.05	-1	3,055	-0.03%
2021/01/18	4	43.00	0	0.00	43.05	4	3,073	0.13%
2021/01/15	1	44.70	0	0.00	44.10	1	3,052	0.03%
2021/01/13	0	0.00	1	44.85	44.50	-1	2,993	-0.03%
2021/01/12	0	0.00	1	45.50	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	12	44.10	44.80	-12	2,933	-0.41%
2021/01/08	1	43.70	1	43.75	43.75	0	2,910	0.00%
2021/01/07	1	44.05	0	0.00	44.05	1	2,898	0.03%
2021/01/06	1	44.55	0	0.00	43.55	1	2,879	0.03%
2021/01/05	0	43.90	1	44.10	44.55	-1	2,817	-0.04%
2020/12/31	0	0.00	3	43.30	43.35	-3	2,778	-0.11%
2020/12/30	1	43.00	2	43.20	43.20	-1	2,770	-0.04%
2020/12/24	1	43.30	0	0.00	43.15	1	2,735	0.04%
2020/12/22	1	42.10	0	0.00	42.10	1	2,736	0.04%
2020/12/17	7	42.81	0	0.00	42.85	7	2,738	0.26%
2020/12/15	6	43.11	0	0.00	43.15	6	2,734	0.22%
2020/12/11	16	43.70	0	0.00	43.75	16	2,696	0.59%
2020/12/10	5	45.36	2	44.55	44.70	3	2,658	0.11%
2020/12/09	0	0.00	1	46.15	46.00	-1	2,599	-0.04%
2020/12/07	5	46.90	4	47.48	46.70	1	2,543	0.04%
2020/12/04	0	0.00	8	45.29	45.40	-8	2,382	-0.34%
2020/12/03	0	0.00	2	44.15	43.85	-2	2,345	-0.09%
2020/12/02	10	43.90	1	44.10	43.60	9	2,418	0.37%
2020/12/01	0	0.00	2	43.28	43.80	-2	2,532	-0.08%
2020/11/30	1	43.25	0	0.00	43.35	1	2,690	0.04%
2020/11/26	1	42.60	1	42.40	42.40	0	2,714	0.00%
2020/11/25	1	43.40	1	42.65	42.55	0	2,843	0.00%
2020/11/24	5	43.40	9	43.49	43.40	-4	2,814	-0.14%
2020/11/23	0	0.00	15	42.43	42.90	-15	2,741	-0.55%
2020/11/20	1	42.50	0	0.00	42.50	1	2,711	0.04%
2020/11/19	14	42.96	2	42.85	42.50	12	2,680	0.45%
2020/11/18	2	42.25	0	0.00	41.95	2	2,605	0.08%
2020/11/17	0	0.00	1	42.00	42.00	-1	2,598	-0.04%
2020/11/16	0	0.00	10	41.81	41.75	-10	2,666	-0.37%
2020/11/11	0	0.00	1	42.25	42.25	-1	2,796	-0.04%
2020/11/10	0	0.00	3	42.37	42.00	-3	2,788	-0.11%
2020/11/09	2	41.85	5	41.57	41.70	-3	2,744	-0.11%
2020/11/06	2	41.65	7	41.50	41.85	-5	2,629	-0.19%
2020/11/05	10	40.74	4	40.89	40.75	6	2,578	0.23%
2020/11/04	0	0.00	0	40.50	40.55	0	2,605	0.00%
2020/10/27	0	0.00	5	40.41	40.30	-5	2,864	-0.17%
2020/10/26	0	0.00	10	40.05	40.15	-10	2,841	-0.35%
2020/10/22	0	0.00	10	38.95	38.80	-10	2,851	-0.35%
2020/10/19	2	39.30	6	39.60	39.30	-4	2,917	-0.14%
2020/10/16	0	0.00	1	39.40	38.75	-1	2,885	-0.03%
2020/09/28	1	37.40	0	0.00	37.35	1	3,503	0.03%
2020/09/25	4	37.10	2	37.10	37.05	2	3,597	0.06%
2020/09/24	12	37.75	10	37.50	37.75	2	3,600	0.06%
2020/09/18	0	0.00	1	40.00	39.95	-1	3,611	-0.03%
2020/09/17	0	0.00	1	39.75	39.80	-1	3,603	-0.03%
2020/09/16	1	39.90	0	0.00	39.60	1	3,610	0.03%
2020/09/15	3	40.00	0	0.00	39.80	3	3,606	0.08%
2020/09/10	0	0.00	1	41.10	40.15	-1	3,598	-0.03%
2020/09/09	10	40.60	1	40.45	40.35	9	3,577	0.25%
2020/09/08	16	40.62	1	41.25	40.20	15	3,557	0.42%
2020/09/07	9	42.19	1	42.05	41.60	8	3,515	0.23%
2020/09/04	5	41.05	1	42.00	42.70	4	3,435	0.12%
2020/09/03	0	0.00	8	41.75	41.90	-8	3,382	-0.24%
2020/09/02	0	0.00	3	40.00	40.05	-3	3,205	-0.09%
2020/09/01	6	39.80	0	0.00	40.30	6	3,240	0.19%
2020/08/31	3	40.35	11	40.41	40.45	-8	3,253	-0.25%
2020/08/28	1	38.65	10	38.45	38.95	-9	3,135	-0.29%
2020/08/21	0	0.00	1	38.10	38.15	-1	3,150	-0.03%
2020/08/20	27	37.21	5	36.91	37.30	22	3,144	0.70%
2020/08/19	2	39.63	0	0.00	39.55	2	3,058	0.07%
2020/08/18	1	40.00	10	39.95	40.10	-9	2,961	-0.30%
2020/08/17	1	39.50	0	0.00	39.35	1	2,871	0.03%
2020/08/14	1	39.20	0	0.00	39.15	1	2,826	0.04%
2020/08/13	1	39.55	2	38.90	39.25	-1	2,801	-0.04%
2020/08/12	6	38.93	3	38.95	38.85	3	2,743	0.11%
2020/08/07	1	39.30	1	38.75	39.25	0	2,659	0.00%
2020/08/06	5	38.76	3	38.93	38.70	2	2,595	0.08%
2020/08/05	2	37.50	0	0.00	38.15	2	2,456	0.08%
2020/08/03	0	0.00	10	36.45	36.10	-10	2,385	-0.42%
2020/07/28	2	35.00	0	0.00	34.25	2	2,427	0.08%
2020/07/27	9	36.23	0	0.00	35.90	9	2,417	0.37%
2020/07/24	2	36.90	0	0.00	36.65	2	2,409	0.08%
2020/07/22	0	0.00	12	37.73	37.60	-12	2,412	-0.50%
2020/07/21	0	0.00	6	37.70	37.50	-6	2,410	-0.25%
2020/07/20	1	37.40	17	37.35	37.40	-16	2,411	-0.66%
2020/07/17	5	37.80	8	37.70	37.65	-3	2,426	-0.12%
2020/07/16	37	38.17	0	0.00	38.00	37	2,412	1.53%
2020/07/13	0	0.00	1	37.60	38.30	-1	2,248	-0.04%
2020/07/10	0	0.00	1	37.35	37.35	-1	2,257	-0.04%
2020/07/09	2	38.15	0	0.00	38.00	2	2,233	0.09%
2020/07/08	0	0.00	3	40.10	40.20	-3	2,138	-0.14%
2020/07/07	6	40.18	0	0.00	40.10	6	2,056	0.29%
2020/07/06	0	0.00	3	40.27	40.35	-3	2,010	-0.15%
2020/07/03	2	39.00	1	39.20	39.10	1	1,973	0.05%
2020/07/02	0	0.00	3	38.92	38.95	-3	1,972	-0.15%
2020/07/01	4	38.06	0	0.00	38.20	4	1,942	0.21%
2020/06/30	2	37.60	0	0.00	37.85	2	1,944	0.10%
2020/06/24	1	37.95	1	38.00	38.00	0	1,931	0.00%
2020/06/23	1	37.90	2	37.70	37.80	-1	1,948	-0.05%
2020/06/19	0	0.00	1	38.00	37.70	-1	1,968	-0.05%
2020/06/17	2	37.50	1	37.55	37.40	1	1,955	0.05%
2020/06/15	1	37.10	0	0.00	37.00	1	2,042	0.05%
2020/06/12	12	37.20	0	0.00	37.50	12	2,057	0.58%
2020/06/11	0	0.00	5	38.90	38.20	-5	2,092	-0.24%
2020/06/10	1	39.10	2	38.93	38.85	-1	2,073	-0.05%
2020/06/09	1	38.25	13	38.39	38.55	-12	2,053	-0.58%
2020/06/08	0	0.00	5	38.77	38.65	-5	2,085	-0.24%
2020/06/05	0	0.00	2	38.30	38.80	-2	2,038	-0.10%
2020/06/04	2	37.50	0	0.00	37.60	2	1,977	0.10%
2020/06/03	1	37.20	1	37.15	37.25	0	1,981	0.00%
2020/06/02	1	36.60	2	36.55	36.60	-1	1,958	-0.05%
2020/06/01	10	36.50	2	36.40	36.50	8	1,950	0.41%
2020/05/29	3	36.22	6	36.00	35.90	-3	1,944	-0.15%
2020/05/28	7	36.34	2	36.00	36.15	5	1,946	0.26%
2020/05/27	4	36.23	1	36.10	36.15	3	1,940	0.15%
2020/05/22	5	36.30	0	0.00	36.15	5	1,975	0.25%
2020/05/21	1	36.65	0	0.00	36.70	1	1,972	0.05%
2020/05/19	0	0.00	1	36.10	36.20	-1	1,974	-0.05%
2020/05/15	6	35.80	1	36.35	35.80	5	2,001	0.25%
2020/05/13	0	0.00	1	36.80	36.90	-1	1,985	-0.05%
2020/05/11	1	37.25	0	0.00	37.25	1	1,964	0.05%
2020/05/06	2	37.60	1	37.30	37.30	1	1,921	0.05%
2020/05/05	0	0.00	2	37.48	37.50	-2	1,920	-0.10%
2020/05/04	1	36.50	1	36.60	36.50	0	1,899	0.00%
2020/04/30	2	37.25	2	37.30	37.30	0	1,901	0.00%
2020/04/29	1	36.80	8	37.20	36.95	-7	1,895	-0.37%
2020/04/28	8	36.60	2	36.43	36.90	6	1,899	0.32%
2020/04/24	1	35.60	0	0.00	35.50	1	1,887	0.05%
2020/04/22	0	0.00	1	34.70	35.40	-1	1,892	-0.05%
2020/04/20	0	0.00	2	35.25	35.25	-2	1,879	-0.11%
2020/04/17	4	35.44	0	0.00	35.10	4	1,892	0.21%
2020/04/15	1	35.65	12	35.70	35.20	-11	1,867	-0.59%
2020/04/14	1	34.30	0	0.00	34.35	1	1,828	0.05%
2020/04/10	1	34.00	0	0.00	34.10	1	1,941	0.05%
2020/04/09	10	33.85	1	34.30	33.90	9	2,067	0.44%
2020/04/07	1	31.20	1	31.60	31.80	0	2,036	0.00%
2020/04/06	1	30.50	0	0.00	30.50	1	2,106	0.05%
2020/04/01	0	0.00	1	30.30	30.35	-1	2,111	-0.05%
2020/03/30	0	30.20	0	0.00	29.65	0	2,106	0.00%
2020/03/27	0	0.00	3	29.55	29.55	-3	2,127	-0.14%
2020/03/24	0	0.00	3	29.15	28.70	-3	2,308	-0.13%
2020/03/20	1	28.40	1	28.35	28.40	0	2,326	0.00%
2020/03/19	3	27.18	10	27.80	25.90	-7	2,334	-0.30%
2020/03/17	14	29.07	12	29.09	28.65	2	2,324	0.09%
2020/03/16	11	29.86	0	0.00	28.50	11	2,293	0.48%
2020/03/13	0	0.00	5	28.53	29.25	-5	2,295	-0.22%
2020/03/12	1	33.00	0	0.00	31.60	1	2,293	0.04%
2020/03/11	0	0.00	13	35.45	35.00	-13	2,325	-0.56%
2020/03/06	0	0.00	8	37.40	37.40	-8	2,377	-0.34%
2020/03/04	0	0.00	1	37.40	37.40	-1	2,368	-0.04%
2020/03/03	3	38.07	0	0.00	37.70	3	2,373	0.13%
2020/02/26	0	0.00	1	38.80	38.70	-1	2,367	-0.04%
2020/02/25	1	39.35	0	0.00	39.40	1	2,350	0.04%
2020/02/21	0	0.00	10	39.12	39.10	-10	2,322	-0.43%
2020/02/20	0	0.00	10	39.20	39.05	-10	2,319	-0.43%
2020/02/19	1	39.20	0	0.00	39.20	1	2,312	0.04%
2020/02/18	9	39.34	1	38.95	38.95	8	2,309	0.35%
2020/02/14	0	0.00	10	38.85	38.70	-10	2,292	-0.44%
2020/02/12	1	38.45	0	0.00	38.35	1	2,313	0.04%
2020/02/11	1	38.10	11	37.85	37.95	-10	2,304	-0.43%
2020/02/10	0	0.00	1	36.80	37.00	-1	2,313	-0.04%
2020/02/06	5	38.39	0	0.00	38.35	5	2,310	0.22%
2020/02/05	2	38.18	0	0.00	38.00	2	2,314	0.09%
2020/02/04	3	38.42	3	37.98	38.70	0	2,318	0.00%
2020/01/31	3	38.87	2	38.85	38.50	1	2,324	0.04%
2020/01/30	5	38.55	0	0.00	38.50	5	2,327	0.21%
2020/01/20	0	0.00	16	42.40	42.45	-16	2,281	-0.70%
2020/01/17	10	42.80	0	0.00	42.65	10	2,289	0.44%
2020/01/16	2	43.35	0	0.00	42.80	2	2,304	0.09%
2020/01/14	2	43.00	0	0.00	43.40	2	2,302	0.09%
2020/01/13	10	42.30	0	0.00	42.35	10	2,339	0.43%
2020/01/10	2	43.20	0	0.00	42.80	2	2,357	0.08%
2020/01/09	3	43.38	0	0.00	43.00	3	2,356	0.13%
2020/01/08	1	42.85	0	0.00	42.70	1	2,347	0.04%
2020/01/07	1	42.95	15	43.00	43.15	-14	2,344	-0.60%
2020/01/06	1	44.05	0	0.00	44.00	1	2,279	0.04%
2020/01/03	17	44.29	0	0.00	44.30	17	2,241	0.76%
2020/01/02	0	0.00	1	43.80	44.05	-1	2,112	-0.05%
2019/12/31	1	43.75	1	44.25	44.05	0	2,082	0.00%
2019/12/30	6	43.83	1	43.70	44.65	5	2,044	0.24%
2019/12/27	8	42.90	0	0.00	42.95	8	1,944	0.41%
2019/12/26	12	43.25	0	0.00	42.75	12	1,943	0.62%
2019/12/25	0	0.00	8	42.84	42.90	-8	2,025	-0.40%
2019/12/24	0	0.00	8	42.80	42.90	-8	2,020	-0.40%
2019/12/23	0	0.00	1	42.40	42.15	-1	2,006	-0.05%
2019/12/20	26	44.33	2	44.55	43.35	24	1,974	1.22%
2019/12/19	7	43.40	2	43.85	43.95	5	1,810	0.28%
2019/12/18	25	43.66	3	43.85	43.85	22	1,777	1.24%
2019/12/17	2	43.38	0	0.00	43.15	2	1,746	0.11%
2019/12/16	0	0.00	1	43.20	43.40	-1	1,719	-0.06%
2019/12/12	0	0.00	11	42.55	42.30	-11	1,649	-0.67%
2019/12/11	0	0.00	1	42.30	42.30	-1	1,612	-0.06%
2019/12/10	0	0.00	6	41.60	42.10	-6	1,579	-0.38%
2019/12/06	0	0.00	2	41.20	41.65	-2	1,494	-0.13%
2019/12/03	0	0.00	1	40.20	40.15	-1	1,441	-0.07%
2019/11/28	0	0.00	1	40.10	39.80	-1	1,418	-0.07%
2019/11/21	0	0.00	1	38.75	38.80	-1	1,460	-0.07%
2019/11/11	2	38.88	1	38.85	38.60	1	1,525	0.07%
2019/11/08	2	39.60	0	0.00	39.60	2	1,507	0.13%
2019/11/07	1	39.50	0	0.00	39.50	1	1,522	0.07%
2019/11/05	1	39.95	10	40.20	39.90	-9	1,512	-0.60%
2019/11/04	0	0.00	1	39.95	40.10	-1	1,518	-0.07%
2019/11/01	7	40.14	3	40.25	40.10	4	1,513	0.26%
2019/10/30	2	39.78	0	0.00	40.15	2	1,471	0.14%
2019/10/29	0	0.00	2	40.55	40.00	-2	1,458	-0.14%
2019/10/28	0	0.00	1	41.40	41.05	-1	1,470	-0.07%
2019/10/25	1	41.05	0	0.00	41.20	1	1,472	0.07%
2019/10/23	5	41.20	2	41.00	41.00	3	1,439	0.21%
2019/10/22	5	41.40	1	41.30	41.35	4	1,441	0.28%
2019/10/21	0	0.00	2	41.10	41.35	-2	1,426	-0.14%
2019/10/18	0	0.00	1	40.35	40.35	-1	1,372	-0.07%
2019/10/14	10	40.10	0	0.00	40.10	10	1,363	0.73%
2019/10/08	2	40.55	0	0.00	40.10	2	1,355	0.15%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	0	0.00	1	39.95	40.90	-1	1,644	-0.06%
2019/09/27	1	39.15	0	0.00	39.40	1	1,621	0.06%
2019/09/26	1	39.50	0	0.00	39.05	1	1,632	0.06%
2019/09/25	0	0.00	2	38.80	38.80	-2	1,637	-0.12%
2019/09/24	2	39.50	0	0.00	39.35	2	1,663	0.12%
2019/09/03	2	41.80	0	0.00	41.65	2	1,960	0.10%
2019/08/30	0	0.00	1	42.15	41.40	-1	1,962	-0.05%
2019/08/29	1	40.30	0	0.00	40.25	1	1,913	0.05%
2019/08/14	1	40.80	0	0.00	40.85	1	1,973	0.05%
2019/08/07	0	0.00	3	39.15	38.50	-3	1,984	-0.15%
2019/07/31	1	41.60	0	0.00	41.75	1	2,083	0.05%
2019/07/30	1	42.80	0	0.00	41.70	1	2,092	0.05%
2019/07/29	0	0.00	1	42.50	42.25	-1	2,081	-0.05%
2019/07/25	1	42.00	1	41.80	42.00	0	2,094	0.00%
2019/07/24	1	41.55	0	0.00	41.55	1	2,117	0.05%
2019/07/23	2	41.60	0	0.00	41.70	2	2,189	0.09%
2019/07/22	1	41.20	2	41.20	41.10	-1	2,223	-0.04%
2019/07/18	3	41.70	1	41.10	40.95	2	2,274	0.09%
2019/07/16	2	42.15	0	0.00	42.25	2	2,368	0.08%
2019/07/12	4	41.95	3	41.95	41.85	1	2,943	0.03%
2019/07/11	0	0.00	10	42.00	42.05	-10	3,046	-0.33%
2019/07/10	4	42.00	0	0.00	42.00	4	3,090	0.13%
2019/07/09	2	41.98	0	0.00	41.80	2	3,143	0.06%
2019/07/08	3	46.25	0	0.00	46.50	3	3,069	0.10%
2019/07/05	8	46.11	0	0.00	46.00	8	3,050	0.26%
2019/07/04	0	0.00	1	46.15	46.05	-1	3,035	-0.03%
2019/07/03	1	45.10	0	0.00	44.95	1	3,051	0.03%
2019/07/02	2	45.40	0	0.00	45.35	2	3,074	0.07%
2019/07/01	11	45.15	0	0.00	45.15	11	3,094	0.36%
2019/06/28	0	0.00	1	44.50	44.30	-1	3,121	-0.03%
2019/06/26	1	44.20	5	44.15	44.00	-4	3,467	-0.12%
2019/06/21	0	0.00	2	44.25	44.20	-2	3,702	-0.05%
2019/06/20	2	44.65	0	0.00	44.60	2	3,710	0.05%
2019/06/19	0	0.00	1	43.50	43.90	-1	3,704	-0.03%
2019/06/18	8	44.26	0	0.00	43.90	8	3,689	0.22%
2019/06/13	3	42.43	12	42.22	42.30	-9	3,633	-0.25%
2019/06/12	1	43.55	0	0.00	43.40	1	3,652	0.03%
2019/05/31	5	43.30	0	0.00	43.35	5	3,918	0.13%
2019/05/30	5	42.60	0	0.00	42.90	5	4,058	0.12%
2019/05/28	0	0.00	1	42.20	42.65	-1	4,211	-0.02%
2019/05/27	1	41.75	0	0.00	41.80	1	4,296	0.02%
2019/05/24	2	41.98	0	0.00	41.75	2	4,340	0.05%
2019/05/23	2	41.80	0	0.00	41.80	2	4,391	0.05%
2019/05/21	0	0.00	1	41.80	43.00	-1	4,643	-0.02%
2019/05/20	0	0.00	3	43.20	42.20	-3	4,785	-0.06%
2019/05/15	21	45.01	20	45.00	45.40	1	4,949	0.02%
2019/05/14	2	44.13	0	0.00	44.50	2	5,093	0.04%
2019/05/09	2	46.30	0	0.00	46.30	2	5,301	0.04%
2019/05/03	10	48.05	0	0.00	48.00	10	5,453	0.18%
2019/05/02	1	48.00	1	48.00	48.05	0	5,454	0.00%
2019/04/29	2	47.15	0	0.00	47.00	2	5,443	0.04%
2019/04/25	2	50.50	0	0.00	50.40	2	5,380	0.04%
2019/04/24	1	51.30	2	51.00	50.40	-1	5,410	-0.02%
2019/04/23	0	0.00	1	50.90	51.00	-1	5,414	-0.02%
2019/04/22	9.9	50.90	0	0.00	50.40	9.9	5,390	0.18%
2019/04/19	18	51.65	2	51.70	51.50	16	5,344	0.30%
2019/04/18	25	53.23	10	54.28	51.90	15	5,217	0.29%
2019/04/17	2	52.00	22	52.16	52.10	-20	4,912	-0.41%
2019/04/16	1	51.40	0	0.00	51.20	1	4,821	0.02%
2019/04/15	3	51.63	3	52.00	50.80	0	4,788	0.00%
2019/04/12	4	50.65	2	51.40	51.20	2	4,768	0.04%
2019/04/11	1	51.00	4	51.35	50.50	-3	4,731	-0.06%
2019/04/10	1	50.50	0	0.00	50.80	1	4,659	0.02%
2019/04/09	1	51.00	0	0.00	50.40	1	4,635	0.02%
2019/04/08	7	50.24	0	0.00	49.60	7	4,577	0.15%
2019/04/03	0	0.00	3	49.85	49.90	-3	4,572	-0.07%
2019/04/01	9	50.34	26	50.17	49.55	-17	4,514	-0.38%
2019/03/29	21	51.26	2	51.85	51.00	19	4,422	0.43%
2019/03/28	4	50.60	19	50.58	50.20	-15	4,217	-0.36%
2019/03/27	3	48.25	0	0.00	49.10	3	4,070	0.07%
2019/03/26	0	0.00	5	48.20	47.95	-5	4,058	-0.12%
2019/03/25	0	0.00	20	47.70	47.95	-20	4,079	-0.49%
2019/03/22	2	48.58	5	48.90	48.85	-3	4,131	-0.07%
2019/03/21	0	0.00	1	48.00	48.00	-1	4,149	-0.02%
2019/03/20	5	48.05	0	0.00	48.15	5	4,213	0.12%
2019/03/19	2	47.95	0	0.00	47.70	2	4,255	0.05%
2019/03/15	1	48.45	1	49.15	48.30	0	4,320	0.00%
2019/03/13	16	48.09	2.7	47.38	47.35	13.3	4,420	0.30%
2019/03/12	2	48.30	0	0.00	48.45	2	4,427	0.05%
2019/03/11	0	0.00	1	49.00	48.60	-1	4,576	-0.02%
2019/03/08	1	48.95	0	0.00	48.95	1	4,900	0.02%
2019/03/07	0	0.00	3	49.45	48.90	-3	5,053	-0.06%
2019/03/06	2	49.45	1	49.50	49.40	1	5,198	0.02%
2019/03/05	1	50.40	4	50.80	49.40	-3	5,330	-0.06%
2019/03/04	1	49.90	2	49.70	49.95	-1	5,322	-0.02%
2019/02/26	1	49.30	0	0.00	48.30	1	5,304	0.02%
2019/02/25	2	49.60	0	0.00	49.65	2	5,363	0.04%
2019/02/22	3	49.50	1	49.25	49.25	2	5,642	0.04%
2019/02/21	5	49.98	4	49.91	49.65	1	5,740	0.02%
2019/02/20	5	49.50	4	49.76	49.45	1	6,090	0.02%
2019/02/19	1	47.70	4	48.59	48.20	-3	6,410	-0.05%
2019/02/18	1	47.20	0	0.00	47.00	1	6,365	0.02%
2019/02/13	3	47.35	1	47.20	47.50	2	6,440	0.03%
2019/02/12	0	0.00	1	47.50	46.30	-1	6,335	-0.02%
2019/02/11	0	0.00	5	45.68	46.15	-5	6,297	-0.08%
2019/01/28	2	43.98	6	44.00	43.85	-4	6,408	-0.06%
2019/01/23	0	0.00	10	42.03	42.30	-10	6,947	-0.14%
2019/01/21	0	0.00	2	42.45	42.45	-2	7,070	-0.03%
2019/01/18	7	41.79	1	42.10	42.05	6	7,145	0.08%
2019/01/16	0	0.00	13	42.28	42.50	-13	7,284	-0.18%
2019/01/14	3	41.00	10	41.03	41.30	-7	7,474	-0.09%
2019/01/10	5	41.35	0	0.00	40.80	5	7,608	0.07%
2019/01/09	0	0.00	11	41.47	41.50	-11	7,678	-0.14%
2019/01/07	0	0.00	2	39.20	39.00	-2	7,804	-0.03%
2019/01/04	2	36.93	1	37.55	37.70	1	8,013	0.01%
2019/01/02	1	39.05	0	0.00	38.90	1	8,227	0.01%
2018/12/28	0	0.00	2	39.33	39.25	-2	8,464	-0.02%
2018/12/27	0	0.00	3	39.35	39.35	-3	8,678	-0.03%
2018/12/25	3	38.93	0	0.00	39.15	3	8,747	0.03%
2018/12/24	3	39.37	3	39.45	40.00	0	8,822	0.00%
2018/12/22	17	39.41	0	0.00	39.30	17	8,865	0.19%
2018/12/21	9	38.61	3	39.43	40.10	6	8,977	0.07%
2018/12/20	8	40.14	2	40.00	39.25	6	9,028	0.07%
2018/12/19	0	0.00	3	41.70	41.25	-3	9,063	-0.03%
2018/12/17	3	43.37	0	0.00	42.35	3	9,208	0.03%
2018/12/14	5	41.55	3	42.38	43.40	2	9,231	0.02%
2018/12/13	2	42.55	5	42.67	42.10	-3	9,257	-0.03%
2018/12/12	1	42.50	0	0.00	42.15	1	9,320	0.01%
2018/12/10	0	0.00	1	41.45	41.00	-1	9,549	-0.01%
2018/12/07	1	42.60	2	41.93	42.40	-1	9,581	-0.01%
2018/12/06	5	41.43	7	41.71	41.35	-2	9,661	-0.02%
2018/12/05	1	44.00	0	0.00	43.70	1	9,644	0.01%
2018/12/04	3	46.53	6	45.93	45.30	-3	9,765	-0.03%
2018/12/03	8	45.59	16.5	46.03	46.00	-8.5	9,903	-0.09%
2018/11/30	12	43.75	4	43.58	42.85	8	9,702	0.08%
2018/11/29	8	43.69	0	0.00	42.60	8	9,660	0.08%
2018/11/28	4	42.95	6	43.40	43.35	-2	9,822	-0.02%
2018/11/27	1	41.75	1	42.15	42.70	0	10,097	0.00%
2018/11/26	0	0.00	1	41.90	41.90	-1	10,169	-0.01%
2018/11/23	2	41.30	2	41.68	40.95	0	10,650	0.00%
2018/11/22	2	43.65	0	0.00	42.20	2	11,237	0.02%
2018/11/21	1	44.15	3	44.10	43.45	-2	11,316	-0.02%
2018/11/20	12	42.86	2	42.85	42.85	10	11,248	0.09%
2018/11/19	18	43.04	15	43.03	43.35	3	11,244	0.03%
2018/11/16	7	41.19	13	41.93	42.45	-6	10,913	-0.05%
2018/11/15	4	38.50	0	0.00	38.60	4	10,502	0.04%
2018/11/14	0	0.00	1	37.50	38.15	-1	10,558	-0.01%
2018/11/12	0	0.00	1	37.20	36.50	-1	10,744	-0.01%
2018/11/09	1	37.80	2	37.80	37.90	-1	10,946	-0.01%
2018/11/07	1	37.05	0	0.00	38.20	1	11,387	0.01%
2018/11/06	10	37.16	2	38.33	36.55	8	11,635	0.07%
2018/11/05	9	38.53	0	0.00	38.30	9	11,813	0.08%
2018/11/02	13	39.75	19	38.89	38.50	-6	12,206	-0.05%
2018/11/01	0	0.00	2	37.40	38.00	-2	12,109	-0.02%
2018/10/31	6	34.88	4	35.74	35.60	2	12,270	0.02%
2018/10/29	0	0.00	2	34.70	34.90	-2	12,819	-0.02%
2018/10/25	1	34.50	0	0.00	34.30	1	13,319	0.01%
2018/10/24	0	0.00	1	37.40	37.20	-1	13,823	-0.01%
2018/10/23	0	0.00	2	38.85	37.20	-2	14,375	-0.01%
2018/10/19	3	35.87	3	36.17	36.25	0	14,996	0.00%
2018/10/18	0	0.00	2	38.00	38.20	-2	15,189	-0.01%
2018/10/16	2	39.30	0	0.00	38.70	2	15,752	0.01%
2018/10/15	1	38.05	1	38.00	38.10	0	16,077	0.00%
2018/10/12	4	37.71	12	38.13	38.00	-8	16,424	-0.05%
2018/10/11	1	36.20	0	0.00	35.65	1	16,551	0.01%
2018/10/09	0	0.00	3	39.75	39.60	-3	16,632	-0.02%
2018/10/08	2	39.40	1	39.00	38.70	1	16,608	0.01%
2018/10/05	13	40.84	2	44.55	40.55	11	16,636	0.07%
2018/10/04	4	44.88	0.5	44.35	44.50	3.5	16,728	0.02%
2018/10/03	0	0.00	1	45.40	44.85	-1	16,756	-0.01%
2018/10/02	0	0.00	1	46.15	45.45	-1	16,880	-0.01%
2018/10/01	1	45.20	1	45.60	45.50	0	16,997	0.00%
2018/09/27	4	44.61	1	46.00	44.55	3	17,100	0.02%
2018/09/26	4	47.61	3	47.63	46.65	1	17,279	0.01%
2018/09/25	1	47.80	0	0.00	47.15	1	17,431	0.01%
2018/09/21	2	47.00	0	0.00	47.45	2	17,599	0.01%
2018/09/20	0	0.00	2	45.90	46.30	-2	17,626	-0.01%
2018/09/17	11	47.75	2	48.40	47.50	9	18,147	0.05%
2018/09/14	4	47.48	3	47.35	47.20	1	18,202	0.01%
2018/09/13	0	0.00	2	46.98	45.30	-2	18,300	-0.01%
2018/09/12	2	46.45	1	46.60	46.20	1	18,486	0.01%
2018/09/11	7	47.81	3	48.35	47.95	4	18,890	0.02%
2018/09/10	1	48.00	2	48.15	46.90	-1	19,253	-0.01%
2018/09/07	4	48.80	4	49.13	48.00	0	19,522	0.00%
2018/09/06	1	52.00	5	51.56	51.40	-4	19,801	-0.02%
2018/09/05	3	51.73	14	52.43	51.70	-11	20,055	-0.05%
2018/09/04	14	52.65	18	52.62	52.50	-4	20,382	-0.02%
2018/09/03	29	54.53	8	54.00	53.20	21	20,383	0.10%
2018/08/31	12	58.68	1	59.10	59.10	11	20,235	0.05%
2018/08/30	23	58.18	27	58.78	59.50	-4	20,644	-0.02%
2018/08/29	14	58.06	19	58.28	58.60	-5	20,528	-0.02%
2018/08/28	7	54.17	5	54.18	53.70	2	20,044	0.01%
2018/08/27	6	53.63	3	52.63	53.60	3	20,136	0.01%
2018/08/24	1	51.00	5	51.50	51.20	-4	20,142	-0.02%
2018/08/23	10	51.40	10	51.60	50.90	0	20,315	0.00%
2018/08/22	1	53.00	0	0.00	52.80	1	20,443	0.00%
2018/08/21	2	53.80	0	0.00	53.30	2	20,954	0.01%
2018/08/20	14	52.72	12	51.90	53.10	2	21,048	0.01%
2018/08/17	6	51.80	3	53.50	51.70	3	21,292	0.01%
2018/08/16	11	52.45	12	52.86	53.00	-1	21,414	0.00%
2018/08/15	2	52.05	2	51.20	50.90	0	21,712	0.00%
2018/08/14	1	52.80	2	55.10	53.00	-1	21,833	0.00%
2018/08/13	3	54.07	5	53.52	53.00	-2	21,720	-0.01%
2018/08/10	2	55.30	0	0.00	54.70	2	21,906	0.01%
2018/08/09	11	56.55	22.8	56.29	57.20	-11.8	22,026	-0.05%
2018/08/08	0	0.00	4	56.68	54.00	-4	21,777	-0.02%
2018/08/07	2	56.75	3	57.20	57.00	-1	21,945	0.00%
2018/08/06	2	55.95	2	56.15	56.10	0	21,671	0.00%
2018/08/03	5	55.10	5	54.14	55.10	0	21,681	0.00%
2018/08/02	6	52.97	7	52.31	52.60	-1	21,360	0.00%
2018/08/01	16	55.45	15	56.02	56.30	1	21,195	0.00%
2018/07/31	12	56.36	8	55.18	55.00	4	21,293	0.02%
2018/07/30	11	58.75	6	60.47	56.90	5	21,006	0.02%
2018/07/27	12	62.56	53	63.12	63.20	-41	20,592	-0.20%
2018/07/26	1	61.10	9	60.87	59.50	-8	20,199	-0.04%
2018/07/25	3	58.53	4	59.55	60.50	-1	19,772	-0.01%
2018/07/24	3	59.10	1	59.40	59.30	2	19,543	0.01%
2018/07/23	5	58.48	2	56.90	58.40	3	19,192	0.02%
2018/07/20	12	60.13	3	62.83	57.50	9	18,857	0.05%
2018/07/19	8	63.19	7	63.10	62.50	1	18,399	0.01%
2018/07/18	13	66.32	1	67.20	63.10	12	17,954	0.07%
2018/07/17	5	70.56	6	72.77	70.10	-1	17,612	-0.01%
2018/07/16	2	77.10	3	77.00	74.00	-1	17,421	-0.01%
2018/07/13	19	81.15	19	78.19	77.40	0	17,352	0.00%
2018/07/12	3	78.40	36	75.65	79.60	-33	17,118	-0.19%
2018/07/11	31	74.10	32	74.66	74.10	-1	16,907	-0.01%
2018/07/10	1	76.30	1	75.20	75.40	0	16,942	0.00%
2018/07/09	3	76.37	4	75.98	74.70	-1	16,812	-0.01%
2018/07/06	3	70.80	5	69.77	71.20	-2	16,621	-0.01%
2018/07/05	3	77.87	0	0.00	74.30	3	16,436	0.02%
2018/07/04	23	79.12	20	76.30	78.00	3	16,343	0.02%
2018/07/03	3	83.70	3	80.77	80.30	0	16,062	0.00%
2018/07/02	14	83.59	21	83.29	82.00	-7	15,824	-0.04%
2018/06/29	11	81.92	0	0.00	81.00	11	15,564	0.07%
2018/06/28	0	0.00	6	81.93	79.50	-6	15,407	-0.04%
2018/06/27	14	85.50	15	83.80	81.70	-1	15,197	-0.01%
2018/06/26	19	79.86	17	81.44	83.80	2	14,811	0.01%
2018/06/25	10	83.60	22	80.05	79.00	-12	14,555	-0.08%
2018/06/22	2	83.60	5	83.14	82.00	-3	14,376	-0.02%
2018/06/21	5	86.48	24	85.72	84.80	-19	14,108	-0.13%
2018/06/20	53	88.33	17	86.49	83.90	36	13,863	0.26%
2018/06/19	19	88.42	2	91.50	92.50	17	13,401	0.13%
2018/06/15	33	90.25	46	87.03	86.20	-13	12,909	-0.10%
2018/06/14	21	87.70	12	86.54	88.40	9	12,439	0.07%
2018/06/13	2	84.25	10	81.22	82.50	-8	11,881	-0.07%
2018/06/12	23	83.42	34	81.63	81.40	-11	11,487	-0.10%
2018/06/11	51	80.85	4	79.68	81.20	47	10,989	0.43%
2018/06/08	4	74.33	22	74.57	73.90	-18	10,619	-0.17%
2018/06/07	45	71.87	34	73.56	72.10	11	10,315	0.11%
2018/06/06	22	68.57	128	69.77	71.10	-106	9,695	-1.09%	大賣/鉅額交易
2018/06/05	3	64.37	6	63.72	64.70	-3	9,274	-0.03%
2018/06/04	3	68.00	18	69.26	67.00	-15	9,060	-0.17%
2018/06/01	6	65.70	11	66.22	68.40	-5	8,759	-0.06%
2018/05/31	4	66.05	14	69.41	63.50	-10	8,530	-0.12%
2018/05/30	2	65.00	3	65.10	67.60	-1	8,298	-0.01%
2018/05/29	9	68.98	42	69.13	68.00	-33	8,049	-0.41%
2018/05/28	1	64.20	21	65.05	66.10	-20	7,484	-0.27%
2018/05/25	4	57.28	5	60.10	60.10	-1	7,226	-0.01%
2018/05/24	4	54.35	27.1	55.10	54.70	-23.1	6,818	-0.34%
2018/05/23	6	53.15	31	51.52	53.60	-25	6,462	-0.39%
2018/05/22	4	50.28	30	50.67	50.00	-26	5,898	-0.44%
2018/05/21	5	47.30	2	47.38	48.60	3	5,531	0.05%
2018/05/18	48	48.89	38	47.79	47.30	10	5,303	0.19%
2018/05/17	30	47.68	4.5	46.53	48.70	25.5	4,741	0.54%
2018/05/16	5	46.45	6	47.03	47.00	-1	4,302	-0.02%
2018/05/15	5	47.84	52	48.04	48.40	-47	4,095	-1.15%
2018/05/14	0	0.00	1	45.00	45.00	-1	3,717	-0.03%
2018/05/11	8	40.63	30.4	40.36	40.95	-22.4	3,612	-0.62%
2018/05/10	11	37.07	3	37.08	37.25	8	3,268	0.24%
2018/05/09	0	0.00	1	36.40	37.80	-1	3,153	-0.03%
2018/05/08	8	36.90	31	36.95	37.10	-23	2,984	-0.77%
2018/05/07	7	35.26	77	36.59	36.70	-70	2,594	-2.70%
2018/05/04	14	33.77	47	34.09	33.40	-33	2,251	-1.47%
2018/05/03	0	0.00	20	32.48	32.35	-20	2,047	-0.98%
2018/05/02	3	31.62	2	31.85	31.60	1	2,001	0.05%
2018/04/30	0	0.00	10	32.00	31.25	-10	1,998	-0.50%
2018/04/27	2	29.70	0	0.00	31.05	2	1,933	0.10%
2018/04/26	5	30.25	2	31.00	30.30	3	1,923	0.16%
2018/04/25	5	30.95	2	30.95	30.90	3	1,963	0.15%
2018/04/24	18	30.96	16	31.13	31.20	2	2,061	0.10%
2018/04/23	1	32.00	0	0.00	32.10	1	2,271	0.04%
2018/04/19	5	33.35	0	0.00	32.75	5	2,532	0.20%
2018/04/18	10	32.33	5	32.35	32.45	5	2,504	0.20%
2018/04/17	0	0.00	25	32.56	31.80	-25	2,501	-1.00%
2018/04/16	6	32.98	56	32.59	33.30	-50	2,483	-2.01%
2018/04/13	4	31.85	5	32.25	31.55	-1	2,435	-0.04%
2018/04/09	0	0.00	1	30.75	30.60	-1	2,603	-0.04%
2018/03/28	1	31.20	0	0.00	30.90	1	2,788	0.04%
2018/03/26	0	0.00	1	30.65	30.60	-1	2,782	-0.04%
2018/03/23	11	30.26	0	0.00	30.45	11	2,788	0.39%
2018/03/22	4	32.33	8	32.37	32.05	-4	2,764	-0.14%
2018/03/20	0	0.00	5	31.55	31.55	-5	2,700	-0.19%
2018/03/12	1	30.95	3	30.92	30.80	-2	2,771	-0.07%
2018/03/05	3	32.30	0	0.00	32.00	3	3,547	0.08%
2018/03/02	0	0.00	5	31.10	30.90	-5	3,477	-0.14%
2018/03/01	0	0.00	3	30.90	31.10	-3	3,543	-0.08%
2018/02/23	0	0.00	2	30.30	30.50	-2	3,597	-0.06%
2018/02/12	5	28.10	0	0.00	28.05	5	3,610	0.14%
2018/02/09	1	27.65	4	28.50	28.50	-3	3,653	-0.08%
2018/02/08	8	28.80	1	28.85	28.80	7	3,699	0.19%
2018/02/06	7	28.29	1	29.00	28.20	6	3,731	0.16%
2018/02/02	2	30.60	0	0.00	30.50	2	3,749	0.05%
2018/02/01	5	30.50	0	0.00	30.45	5	4,126	0.12%
2018/01/31	9	30.50	0	0.00	30.55	9	4,292	0.21%
2018/01/29	1	31.10	0	0.00	30.85	1	4,307	0.02%
2018/01/19	9	31.33	0	0.00	31.25	9	4,246	0.21%
2018/01/18	5	32.22	2	31.80	31.85	3	4,188	0.07%
2018/01/17	4	32.83	5	34.35	32.15	-1	4,078	-0.02%
2018/01/16	0	0.00	9	34.58	34.80	-9	3,831	-0.23%
2018/01/10	0	0.00	15	32.25	31.30	-15	3,474	-0.43%
2018/01/09	2	31.40	16	31.91	31.90	-14	3,420	-0.41%
2018/01/08	0.5	31.00	3	31.52	31.00	-2.5	3,373	-0.07%
2018/01/04	1	32.00	7	31.45	30.80	-6	3,251	-0.18%
2018/01/03	0	0.00	1	31.00	31.35	-1	3,194	-0.03%
2018/01/02	0	0.00	10	30.20	30.30	-10	3,101	-0.32%