亞泥 (1102)-凱基-鳳山券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
43.95
漲跌
▲0.05
漲幅
+0.11%
成交量
5,048張
產業
上市水泥類股▼0.70%
1233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

亞泥 (1102)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/22	2	44.00	1	43.90	43.90	1	5,991	0.02%
2024/05/21	2	44.48	12	44.30	44.60	-10	5,902	-0.17%
2024/05/20	0	0.00	1	45.40	45.45	-1	5,821	-0.02%
2024/05/17	1	44.60	0.1	45.40	44.60	1	5,735	0.02%
2024/05/15	0	0.00	2	45.68	45.60	-2	5,397	-0.04%
2024/05/14	2	45.35	0	0.00	45.60	2	5,340	0.04%
2024/05/10	0	0.00	1	45.10	46.00	-1	5,076	-0.02%
2024/05/09	1	44.00	0	0.00	43.45	1	4,714	0.02%
2024/05/08	1	43.80	0	0.00	43.90	1	4,665	0.02%
2024/05/06	0	0.00	4	44.26	44.50	-4	4,514	-0.09%
2024/05/02	2	43.95	4.1	43.79	43.80	-2.1	4,276	-0.05%
2024/04/30	1.1	43.59	1	43.75	43.70	0	4,198	0.00%
2024/04/29	1	43.25	3	43.35	43.60	-2	4,094	-0.05%
2024/04/24	3	42.80	2	42.75	42.45	1	3,984	0.03%
2024/04/23	0	0.00	12	42.85	42.90	-12	4,026	-0.30%
2024/04/22	0	0.00	0.5	42.50	42.70	-0.5	4,025	-0.01%
2024/04/15	0	0.00	1	42.05	42.05	-1	3,683	-0.03%
2024/04/12	2	41.55	0	0.00	41.80	2	3,647	0.05%
2024/04/11	6	41.80	0	41.90	42.05	6	3,591	0.17%
2024/04/10	2	42.47	15.1	42.55	42.50	-13.1	3,572	-0.37%
2024/04/09	3	42.00	0	0.00	42.00	3	3,578	0.08%
2024/04/08	1	41.65	0	0.00	41.75	1	3,611	0.03%
2024/04/03	0.1	41.35	2	41.45	41.15	-2	3,582	-0.05%
2024/04/02	0	0.00	1	41.10	41.10	-1	3,547	-0.03%
2024/03/29	0	0.00	1	41.30	41.30	-1	3,616	-0.03%
2024/03/28	1	41.00	15	41.13	40.95	-14	3,643	-0.38%
2024/03/27	1	41.15	0	0.00	41.20	1	3,834	0.03%
2024/03/25	0	0.00	2	41.25	41.30	-2	4,416	-0.05%
2024/03/22	10	41.25	0	0.00	41.25	10	4,778	0.21%
2024/03/21	0	0.00	3	41.47	41.35	-3	5,023	-0.06%
2024/03/20	0.1	41.05	0	0.00	40.70	0.1	5,232	0.00%
2024/03/19	6	40.68	0	0.00	40.55	6	5,272	0.11%
2024/03/18	0	0.00	1	41.15	41.10	-1	5,280	-0.02%
2024/03/14	10	40.60	1.1	41.14	41.15	8.9	5,220	0.17%
2024/03/13	1	40.35	0	0.00	40.35	1	5,166	0.02%
2024/03/12	5	40.47	2.1	40.50	40.60	2.9	5,123	0.06%
2024/03/08	5	40.30	0	0.00	40.40	5	5,175	0.10%
2024/03/07	10	40.00	0	0.00	40.35	10	5,207	0.19%
2024/03/06	3	40.25	1	40.10	40.00	2	5,185	0.04%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/23	0	0.00	0.1	40.40	40.20	-0.1	5,314	0.00%
2024/02/22	0	0.00	0.1	40.25	40.40	-0.1	5,391	0.00%
2024/02/16	0	0.00	0	39.55	39.60	0	5,773	0.00%
2024/02/15	1	39.25	0	0.00	39.20	1	5,825	0.02%
2024/02/02	0	40.05	0	0.00	40.05	0	5,772	0.00%
2024/01/25	2	39.85	0	0.00	40.00	2	5,901	0.03%
2024/01/19	2	39.20	0	0.00	39.40	2	6,031	0.03%
2024/01/17	1	39.70	0	0.00	39.35	1	6,033	0.02%
2024/01/16	6	40.00	0	0.00	39.95	6	5,978	0.10%
2024/01/10	0	0.00	0	41.20	40.70	0	6,318	0.00%
2024/01/04	0	0.00	1	40.85	41.15	-1	6,511	-0.02%
2024/01/03	4	40.81	0	0.00	40.65	4	6,606	0.06%
2023/12/26	0	0.00	0	40.95	41.10	0	6,546	0.00%
2023/12/25	1	40.40	2	40.70	40.75	-1	6,540	-0.02%
2023/12/21	2	40.70	0	0.00	40.30	2	6,334	0.03%
2023/12/19	2	40.90	0	0.00	40.80	2	5,703	0.04%
2023/12/18	0	0.00	1	42.10	42.00	-1	5,384	-0.02%
2023/12/15	2	42.55	1	42.40	42.25	1	5,127	0.02%
2023/12/14	10	42.35	0	0.00	42.30	10	4,873	0.21%
2023/12/07	0	0.00	2.6	41.69	41.60	-2.6	4,710	-0.06%
2023/12/04	0	0.00	0.1	41.70	41.75	-0.1	4,711	0.00%
2023/11/30	1	41.80	0	0.00	41.70	1	4,668	0.02%
2023/11/28	1	42.15	2	42.20	42.10	-1	4,567	-0.02%
2023/11/21	0	0.00	2	41.60	41.70	-2	4,655	-0.04%
2023/11/16	0	0.00	1	41.40	41.50	-1	4,510	-0.02%
2023/11/15	0	0.00	101.3	40.84	41.05	-101.3	4,431	-2.29%	大賣/鉅額交易
2023/11/14	0	0.00	1	40.40	40.10	-1	4,281	-0.02%
2023/11/09	0	0.00	1	40.50	40.40	-1	4,383	-0.02%
2023/11/03	0	0.00	0.3	40.15	40.25	-0.3	4,460	-0.01%
2023/11/01	0	0.00	1	39.95	40.00	-1	4,521	-0.02%
2023/10/31	1	39.95	0	0.00	40.00	1	4,651	0.02%
2023/10/30	0	0.00	0	40.00	40.10	0	4,675	0.00%
2023/10/27	0	0.00	1	39.60	39.40	-1	4,669	-0.02%
2023/10/26	0	0.00	6	39.18	39.10	-6	4,743	-0.13%
2023/10/25	0	0.00	2	39.35	38.95	-2	4,777	-0.04%
2023/10/24	2	39.00	0	0.00	39.00	2	4,872	0.04%
2023/10/23	0	0.00	1	39.10	38.85	-1	5,022	-0.02%
2023/10/20	6	39.05	0	0.00	38.95	6	5,244	0.11%
2023/10/19	1	39.40	0	0.00	39.15	1	5,489	0.02%
2023/10/18	3	39.32	20	39.70	39.05	-17	5,756	-0.30%
2023/10/17	0	0.00	7	40.70	40.60	-7	5,999	-0.12%
2023/10/11	0	0.00	12	40.23	40.35	-12	6,565	-0.18%
2023/10/06	20	39.75	0	0.00	39.90	20	6,532	0.31%
2023/10/05	1	39.30	0	0.00	39.35	1	6,550	0.02%
2023/10/04	8	39.07	25	39.00	39.10	-17	6,544	-0.26%
2023/10/02	1	39.45	0	0.00	39.50	1	6,557	0.02%
2023/09/25	0	0.00	2	39.80	39.70	-2	6,583	-0.03%
2023/09/22	0	0.00	1	39.65	39.65	-1	6,620	-0.02%
2023/09/21	0	0.00	2	39.75	39.65	-2	6,649	-0.03%
2023/09/20	0	0.00	0	40.35	40.05	0	6,625	0.00%
2023/09/19	1	40.25	0	0.00	40.30	1	6,627	0.02%
2023/09/18	12	40.38	0	0.00	40.35	12	6,711	0.18%
2023/09/12	1	39.75	0	0.00	39.95	1	6,836	0.01%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/07	1	39.55	0	0.00	39.60	1	6,918	0.01%
2023/09/06	4.4	39.86	0	0.00	39.95	4.4	6,878	0.06%
2023/09/04	0	0.00	1	40.35	40.40	-1	6,866	-0.01%
2023/09/01	0	0.00	3	40.23	40.30	-3	6,924	-0.04%
2023/08/30	10	40.04	0	0.00	40.20	10	6,858	0.15%
2023/08/24	1	39.75	1	39.65	39.85	0	6,873	0.00%
2023/08/23	1	39.65	0	0.00	39.80	1	6,882	0.01%
2023/08/22	1	39.50	0	0.00	39.50	1	6,913	0.01%
2023/08/21	0	39.65	5	39.50	39.70	-5	6,952	-0.07%
2023/08/18	2.1	39.00	2	39.20	39.10	0.1	6,956	0.00%
2023/08/17	4	39.16	0	0.00	39.30	4	6,973	0.06%
2023/08/16	1.5	39.43	0	0.00	39.25	1.5	6,944	0.02%
2023/08/14	0.1	40.01	0	0.00	40.45	0.1	6,912	0.00%
2023/08/11	1	39.90	0	0.00	40.00	1	6,903	0.01%
2023/08/09	0.1	40.10	0	0.00	40.20	0.1	6,878	0.00%
2023/08/08	0.1	40.30	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	1	40.35	0	0.00	40.55	1	6,803	0.01%
2023/08/02	0.2	40.00	1	39.70	39.75	-0.8	6,645	-0.01%
2023/07/28	1	39.95	0	0.00	40.10	1	6,533	0.02%
2023/07/27	1	40.05	3	40.18	40.00	-2	6,457	-0.03%
2023/07/26	0	0.00	16	40.30	40.10	-16	6,364	-0.25%
2023/07/25	16.6	38.66	0	0.00	39.00	16.6	6,194	0.27%
2023/07/24	8.1	38.42	3	38.32	38.20	5.1	5,957	0.09%
2023/07/21	24.1	39.76	1	39.45	39.15	23.1	5,687	0.41%
2023/07/20	93.5	40.65	0	0.00	40.50	93.5	5,406	1.73%
2023/07/19	0	0.00	30	44.80	44.80	-30	4,905	-0.61%
2023/07/18	11	43.80	0	0.00	43.80	11	4,506	0.24%
2023/07/14	1.1	43.76	0	0.00	43.90	1.1	4,331	0.02%
2023/07/12	0	0.00	2	43.90	43.95	-2	4,234	-0.05%
2023/07/11	3	44.00	0	0.00	43.90	3	4,244	0.07%
2023/07/10	0	0.00	1.1	44.09	43.85	-1.1	4,253	-0.03%
2023/07/07	2	43.80	0	0.00	43.95	2	4,262	0.05%
2023/07/06	1	44.10	0	0.00	44.10	1	4,269	0.02%
2023/07/05	0	0.00	45	44.80	44.70	-45	4,219	-1.07%
2023/07/04	0	0.00	1	44.60	44.60	-1	4,168	-0.02%
2023/07/03	0	0.00	1	44.65	44.60	-1	4,158	-0.02%
2023/06/29	0	0.00	1	44.70	44.65	-1	4,155	-0.02%
2023/06/27	0	0.00	1	44.45	44.30	-1	4,159	-0.02%
2023/06/26	0	0.00	2	44.58	44.60	-2	4,172	-0.05%
2023/06/19	0	0.00	2	44.20	44.05	-2	4,050	-0.05%
2023/06/16	1	44.20	2	44.10	43.95	-1	4,021	-0.03%
2023/06/14	1	43.90	0	44.15	44.00	1	4,073	0.02%
2023/06/13	1	44.10	0	0.00	44.00	1	4,061	0.02%
2023/06/12	0	0.00	6.1	44.41	44.35	-6.1	4,045	-0.15%
2023/06/09	0	0.00	1	44.70	44.60	-1	4,078	-0.02%
2023/06/08	0	0.00	0.1	44.50	44.65	-0.1	4,129	0.00%
2023/06/07	3	44.40	0	0.00	44.40	3	4,153	0.07%
2023/06/05	1	44.40	2	44.50	44.55	-1	4,293	-0.02%
2023/05/26	0	0.00	3	43.90	43.90	-3	4,300	-0.07%
2023/05/24	0.1	44.20	0	0.00	44.35	0.1	4,282	0.00%
2023/05/19	0	0.00	1.2	44.39	44.50	-1.2	4,313	-0.03%
2023/05/03	0	0.00	1	44.20	44.15	-1	4,269	-0.02%
2023/05/02	1	44.30	10	44.25	44.25	-9	4,341	-0.21%
2023/04/26	0	0.00	0.2	43.95	43.95	-0.2	4,487	0.00%
2023/04/25	0	0.00	2	44.15	43.95	-2	4,484	-0.05%
2023/04/24	2	43.80	0	0.00	43.90	2	4,423	0.05%
2023/04/21	2	43.65	2	43.80	43.80	0	4,388	0.00%
2023/04/13	1	43.80	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0	0.00	0	44.00	43.90	0	4,438	0.00%
2023/03/30	0	43.25	0	0.00	43.20	0	4,966	0.00%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/28	5	43.10	0	0.00	43.10	5	5,913	0.08%
2023/03/27	1	42.90	1	43.00	42.90	0	6,358	0.00%
2023/03/24	0	0.00	2	42.90	43.00	-2	6,945	-0.03%
2023/03/17	0	0.00	2	43.00	42.65	-2	7,223	-0.03%
2023/03/15	0	0.00	45	42.90	42.95	-45	7,080	-0.64%
2023/03/14	5	42.40	3	42.70	42.60	2	7,079	0.03%
2023/03/13	41.2	42.46	0	0.00	42.85	41.2	7,074	0.58%
2023/03/10	1	42.75	1	43.00	42.85	0	7,074	0.00%
2023/03/08	1	43.05	1	43.35	43.25	0	7,175	0.00%
2023/03/07	0	0.00	3	44.45	44.55	-3	7,054	-0.04%
2023/03/01	1	44.15	0	0.00	44.10	1	7,089	0.01%
2023/02/24	1	44.55	2	44.55	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	0.2	44.63	44.50	-0.2	7,026	0.00%
2023/02/21	0	0.00	3	43.87	44.00	-3	7,077	-0.04%
2023/02/03	0	0.00	0.1	42.40	42.30	-0.1	7,239	0.00%
2023/02/02	1	42.65	0	0.00	42.45	1	7,240	0.01%
2023/01/30	0	0.00	4	42.95	42.95	-4	7,195	-0.06%
2023/01/16	0	0.00	1.3	42.59	42.60	-1.3	7,080	-0.02%
2023/01/13	0	0.00	0	42.15	42.15	0	7,047	0.00%
2023/01/12	2	42.00	0	0.00	41.95	2	7,200	0.03%
2023/01/09	0	41.45	0	0.00	41.80	0	7,539	0.00%
2022/12/30	5	41.00	0	0.00	41.00	5	7,646	0.07%
2022/12/28	0	0.00	3	41.20	41.15	-3	7,725	-0.04%
2022/12/26	0	0.00	0.1	41.50	41.50	-0.1	7,815	0.00%
2022/12/22	3	40.85	0	0.00	41.45	3	8,088	0.04%
2022/12/21	1.1	40.31	0	0.00	40.55	1.1	7,736	0.01%
2022/12/20	0.3	40.90	0	0.00	40.90	0.3	7,354	0.00%
2022/12/16	0	0.00	12	40.49	41.90	-12	6,678	-0.18%
2022/12/14	10	41.10	1	41.20	41.20	9	6,339	0.14%
2022/12/13	0	0.00	33	40.98	41.15	-33	6,429	-0.51%
2022/12/12	11	41.20	0	0.00	41.25	11	6,475	0.17%
2022/12/09	22	41.10	0	0.00	41.35	22	6,702	0.33%
2022/12/07	0	0.00	1	41.25	40.90	-1	6,842	-0.01%
2022/12/06	0	0.00	5	41.10	41.25	-5	6,911	-0.07%
2022/12/01	6	41.30	10	41.30	40.80	-4	6,996	-0.06%
2022/11/30	10	41.00	0	0.00	41.30	10	7,043	0.14%
2022/11/29	0	0.00	4	40.78	41.05	-4	7,117	-0.06%
2022/11/22	3	40.65	0	0.00	40.95	3	7,309	0.04%
2022/11/18	0	0.00	2	41.00	41.25	-2	7,332	-0.03%
2022/11/17	1	40.35	0	0.00	41.45	1	7,324	0.01%
2022/11/14	4	40.45	0	0.00	40.60	4	7,216	0.06%
2022/11/10	0	0.00	9	38.55	38.55	-9	7,136	-0.13%
2022/11/09	0	0.00	3	38.40	38.50	-3	7,194	-0.04%
2022/11/08	10.1	37.97	0	0.00	37.95	10.1	7,211	0.14%
2022/11/04	5	36.90	15	37.05	37.45	-10	7,319	-0.14%
2022/11/02	10	37.60	4	37.60	37.50	6	7,279	0.08%
2022/11/01	0	0.00	5.1	37.35	37.55	-5.1	7,264	-0.07%
2022/10/31	19	37.14	5	37.20	37.30	14	7,299	0.19%
2022/10/27	2	37.43	0	0.00	37.25	2	7,398	0.03%
2022/10/25	2	36.60	0	0.00	37.15	2	7,472	0.03%
2022/10/24	2	37.35	0	0.00	37.40	2	7,595	0.03%
2022/10/21	1	37.70	0	0.00	37.50	1	7,832	0.01%
2022/10/18	9.2	37.71	9	37.80	37.70	0.2	8,056	0.00%
2022/10/17	2.1	37.92	0	0.00	38.00	2.1	8,044	0.03%
2022/10/14	20.1	38.65	20	38.57	38.45	0.1	8,050	0.00%
2022/10/13	0.1	38.75	0	0.00	38.70	0.1	8,129	0.00%
2022/10/12	1	39.65	0	0.00	39.80	1	8,245	0.01%
2022/10/11	0.2	39.70	2	39.50	39.70	-1.9	8,320	-0.02%
2022/10/07	1	40.15	0	0.00	40.00	1	8,353	0.01%
2022/10/06	1	40.25	0	0.00	40.15	1	8,382	0.01%
2022/10/05	0	0.00	5.1	39.94	39.80	-5.1	8,404	-0.06%
2022/10/04	1	39.50	0	0.00	39.40	1	8,375	0.01%
2022/10/03	3.5	39.07	1	39.00	39.00	2.5	8,310	0.03%
2022/09/30	0	0.00	1	39.55	39.40	-1	8,299	-0.01%
2022/09/29	1	39.71	0	0.00	40.05	1	8,225	0.01%
2022/09/28	2.1	40.01	0	0.00	39.90	2.1	8,058	0.03%
2022/09/27	4	40.90	0	0.00	40.75	4	7,975	0.05%
2022/09/26	2.2	41.31	0	0.00	40.95	2.2	7,925	0.03%
2022/09/22	0.4	42.96	0	0.00	43.85	0.4	7,862	0.00%
2022/09/16	0	0.00	5	44.60	44.20	-5	7,316	-0.07%
2022/09/15	0	0.00	1	44.45	44.85	-1	7,214	-0.01%
2022/09/12	0	0.00	0.2	44.05	44.10	-0.2	7,532	0.00%
2022/09/01	2	42.38	10	42.30	42.35	-8	7,540	-0.11%
2022/08/31	10	42.80	0	0.00	43.25	10	7,448	0.13%
2022/08/30	5	42.45	0	0.00	42.45	5	7,379	0.07%
2022/08/29	0.4	42.36	0	0.00	42.45	0.4	7,381	0.00%
2022/08/26	0	0.00	0.1	42.75	42.80	-0.1	7,366	0.00%
2022/08/25	1.1	42.50	0	0.00	42.65	1.1	7,355	0.01%
2022/08/23	0	0.00	10	42.25	42.55	-10	7,368	-0.14%
2022/08/22	1	42.55	0	0.00	42.75	1	7,368	0.01%
2022/08/18	0	0.00	11	42.60	42.90	-11	7,346	-0.15%
2022/08/15	1	42.30	0	0.00	42.25	1	7,270	0.01%
2022/08/12	0	0.00	1	41.90	41.95	-1	7,241	-0.01%
2022/08/11	10	42.15	1	41.70	42.25	9	7,283	0.12%
2022/08/09	11	41.25	0	0.00	41.25	11	7,231	0.15%
2022/08/04	0.1	41.00	33	40.85	40.70	-32.9	7,332	-0.45%
2022/08/03	33	41.15	0	0.00	41.45	33	7,299	0.45%
2022/08/02	0	0.00	31	41.14	41.40	-31	7,281	-0.43%
2022/08/01	3.2	41.13	0	0.00	41.35	3.2	7,234	0.04%
2022/07/29	24	41.08	0	0.00	41.45	24	7,210	0.33%
2022/07/28	11	40.55	0	0.00	40.50	11	7,044	0.16%
2022/07/27	0	0.00	5	44.50	44.45	-5	6,806	-0.07%
2022/07/25	0	0.00	5	44.65	44.90	-5	6,528	-0.08%
2022/07/22	6	44.53	0	0.00	44.85	6	6,469	0.09%
2022/07/21	0	0.00	1	44.15	44.50	-1	6,390	-0.02%
2022/07/19	0	44.35	1	44.30	44.10	-1	6,176	-0.02%
2022/07/15	7	43.34	22	43.40	43.00	-15	5,991	-0.25%
2022/07/14	21	44.18	0	0.00	44.15	21	5,924	0.35%
2022/07/06	0	0.00	2	44.00	44.10	-2	5,892	-0.03%
2022/07/01	0	0.00	10	44.11	44.20	-10	5,772	-0.17%
2022/06/27	1	44.15	1	44.10	44.00	0	5,730	0.00%
2022/06/20	1	42.55	0	0.00	42.40	1	5,189	0.02%
2022/06/17	23	42.53	0	0.00	43.45	23	4,975	0.46%
2022/06/15	0.5	43.75	0	0.00	43.30	0.5	4,782	0.01%
2022/06/14	1	43.60	10	43.65	43.65	-9	4,824	-0.19%
2022/06/10	2	44.30	0	0.00	44.15	2	4,878	0.04%
2022/06/09	1.1	44.65	0	0.00	44.65	1.1	4,884	0.02%
2022/06/06	0	0.00	10	44.25	44.35	-10	4,980	-0.20%
2022/06/02	1	44.40	0	0.00	44.40	1	5,039	0.02%
2022/06/01	0.1	44.95	5.6	44.93	44.80	-5.5	5,081	-0.11%
2022/05/30	0	0.00	0.2	45.45	45.50	-0.2	5,005	0.00%
2022/05/26	1	44.60	0.2	45.00	44.50	0.8	5,028	0.02%
2022/05/25	0.1	44.60	0	0.00	44.75	0.1	5,121	0.00%
2022/05/24	4	44.50	0	0.00	44.00	4	5,152	0.08%
2022/05/20	1.1	43.82	0	0.00	44.00	1.1	5,149	0.02%
2022/05/19	2	43.63	0	0.00	43.65	2	5,152	0.04%
2022/05/18	1	44.60	0	0.00	44.65	1	5,074	0.02%
2022/05/06	0	47.00	0	0.00	47.20	0	5,016	0.00%
2022/04/27	0	0.00	2	47.20	47.10	-2	5,045	-0.04%
2022/04/26	1	47.00	1	47.20	47.20	0	5,005	0.00%
2022/04/20	0	0.00	1	47.30	47.35	-1	4,918	-0.02%
2022/04/18	2	46.50	0	0.00	46.55	2	4,870	0.04%
2022/04/11	0	47.55	0	0.00	47.60	0	4,721	0.00%
2022/04/08	0	0.00	5	47.95	47.80	-5	4,698	-0.11%
2022/04/07	0.1	48.00	0	0.00	47.95	0.1	4,687	0.00%
2022/04/06	1	47.95	1	48.45	48.45	0	4,635	0.00%
2022/04/01	0	0.00	1	48.05	48.00	-1	4,572	-0.02%
2022/03/31	0	0.00	1	48.65	48.60	-1	4,523	-0.02%
2022/03/30	0	0.00	1	48.45	48.50	-1	4,484	-0.02%
2022/03/29	1	48.30	1	48.35	48.40	0	4,595	0.00%
2022/03/25	0	0.00	1	48.10	48.25	-1	4,870	-0.02%
2022/03/24	0	0.00	3	48.30	48.45	-3	5,077	-0.06%
2022/03/23	0	0.00	5	48.00	48.10	-5	5,547	-0.09%
2022/03/21	0.1	48.05	0	0.00	48.25	0.1	5,666	0.00%
2022/03/18	2	48.10	0	0.00	47.90	2	5,639	0.04%
2022/03/17	4	47.90	0	0.00	48.00	4	5,546	0.07%
2022/03/16	3	47.10	0	0.00	47.60	3	5,446	0.06%
2022/03/15	0	0.00	0	47.00	47.30	0	5,432	0.00%
2022/03/14	2	47.05	0.1	47.20	47.20	1.9	5,397	0.03%
2022/03/11	0	0.00	11	46.68	46.70	-11	5,384	-0.20%
2022/03/10	0	0.00	3	46.30	46.45	-3	5,401	-0.06%
2022/03/09	2	45.75	4	45.81	45.95	-2	5,381	-0.04%
2022/03/08	2.1	45.07	0	0.00	44.85	2.1	5,397	0.04%
2022/03/07	3	45.18	1	45.50	45.50	2	5,444	0.04%
2022/03/02	0	0.00	2	45.90	46.20	-2	5,897	-0.03%
2022/03/01	1	46.05	0	0.00	46.10	1	6,284	0.02%
2022/02/25	1	45.25	0	0.00	45.10	1	6,461	0.02%
2022/02/24	1	45.45	0	0.00	45.55	1	6,645	0.02%
2022/02/23	1	45.95	3	45.80	45.90	-2	6,620	-0.03%
2022/02/22	3	45.60	1	45.65	45.75	2	6,639	0.03%
2022/02/21	1	45.65	10	45.95	45.95	-9	6,681	-0.13%
2022/02/17	4	45.68	10	45.60	45.70	-6	6,763	-0.09%
2022/02/16	3	45.27	2	45.25	45.40	1	6,800	0.01%
2022/02/15	1	45.05	0	0.00	45.00	1	6,848	0.01%
2022/02/14	1	45.10	0	0.00	45.30	1	6,887	0.01%
2022/02/11	3	45.33	0	0.00	45.50	3	6,892	0.04%
2022/02/10	1	45.00	0	0.00	45.30	1	6,861	0.01%
2022/02/09	4	45.04	2	45.00	45.20	2	6,866	0.03%
2022/02/08	0	0.00	3	44.92	44.75	-3	6,837	-0.04%
2022/02/07	3	44.75	0.2	44.50	44.80	2.8	6,799	0.04%
2022/01/25	2.7	44.05	11	43.97	44.15	-8.3	6,725	-0.12%
2022/01/21	1	44.30	0	0.00	44.50	1	6,705	0.01%
2022/01/20	5	44.40	0	0.00	44.35	5	6,679	0.07%
2022/01/14	0	0.00	4	44.43	44.60	-4	6,841	-0.06%
2022/01/10	1	44.20	0	0.00	44.30	1	7,035	0.01%
2022/01/07	5	44.25	0	0.00	44.30	5	7,076	0.07%
2022/01/06	0	0.00	10	43.95	44.10	-10	7,082	-0.14%
2022/01/03	0	0.00	1	44.15	44.00	-1	7,163	-0.01%
2021/12/30	2	44.18	1	44.20	44.30	1	7,237	0.01%
2021/12/28	1	44.15	0	0.00	44.20	1	7,408	0.01%
2021/12/27	1	44.10	0	0.00	44.15	1	7,488	0.01%
2021/12/24	2	44.40	0	0.00	44.25	2	7,594	0.03%
2021/12/23	1	44.15	3	44.15	44.30	-2	7,666	-0.03%
2021/12/21	0	0.00	1	43.70	43.75	-1	7,525	-0.01%
2021/12/20	0	0.00	1	43.75	43.40	-1	7,443	-0.01%
2021/12/17	1	43.15	16	43.23	42.95	-15	7,317	-0.20%
2021/12/16	2.1	42.88	11	42.85	42.95	-8.9	6,964	-0.13%
2021/12/15	0	0.00	2	43.30	43.40	-2	7,026	-0.03%
2021/12/14	0	0.00	1	43.10	43.05	-1	7,593	-0.01%
2021/12/10	0	0.00	1	43.50	43.45	-1	7,685	-0.01%
2021/12/09	0	0.00	2	43.55	43.50	-2	7,821	-0.03%
2021/12/08	7	43.50	0	0.00	43.50	7	7,912	0.09%
2021/12/07	6	43.31	0	0.00	43.25	6	7,889	0.08%
2021/12/06	2.1	42.84	1	42.55	43.15	1.1	7,900	0.01%
2021/12/03	5.4	42.77	3	42.91	42.75	2.4	7,906	0.03%
2021/12/02	3	42.32	1	42.30	42.40	2	7,916	0.03%
2021/12/01	16	42.13	11	42.45	42.35	5	7,893	0.06%
2021/11/30	5	42.88	0	0.00	42.00	5	7,801	0.06%
2021/11/29	1	42.45	3	42.10	42.45	-2	7,648	-0.03%
2021/11/26	5.1	42.15	0	0.00	42.25	5.1	7,690	0.07%
2021/11/25	12	42.50	4	42.36	42.35	8	7,640	0.10%
2021/11/24	5	43.30	0	0.00	43.35	5	7,303	0.07%
2021/11/23	27	44.01	4	44.20	44.10	23	7,119	0.32%
2021/11/22	7	44.84	0	0.00	44.70	7	6,948	0.10%
2021/11/19	2	44.93	0	0.00	45.05	2	6,982	0.03%
2021/11/18	11	44.61	0	0.00	44.70	11	6,995	0.16%
2021/11/16	3	45.05	0	0.00	45.10	3	7,035	0.04%
2021/11/15	0	0.00	1	45.25	45.25	-1	7,160	-0.01%
2021/11/12	1	45.55	1	45.45	45.55	0	7,296	0.00%
2021/11/11	4	45.05	0	0.00	45.30	4	7,452	0.05%
2021/11/10	2	44.60	39	44.74	44.80	-37	7,604	-0.49%
2021/11/09	36	44.80	2	44.83	44.80	34	7,684	0.44%
2021/11/08	0	0.00	1	44.60	44.90	-1	7,761	-0.01%
2021/11/03	0	44.50	0	0.00	44.50	0	8,274	0.00%
2021/11/02	1	44.45	0	0.00	44.50	1	8,560	0.01%
2021/11/01	1	44.10	0	0.00	44.20	1	9,889	0.01%
2021/10/29	3	44.30	0	0.00	44.30	3	10,272	0.03%
2021/10/28	2	44.33	0	0.00	44.35	2	10,635	0.02%
2021/10/26	6	44.56	0	0.00	44.50	6	11,126	0.05%
2021/10/20	0.1	45.05	0	0.00	44.75	0.1	11,540	0.00%
2021/10/19	5	45.03	1.4	45.28	45.15	3.6	11,564	0.03%
2021/10/18	0	0.00	5	45.45	45.45	-5	11,571	-0.04%
2021/10/15	8	45.40	0	0.00	45.50	8	11,647	0.07%
2021/10/13	2.1	45.43	0	0.00	45.40	2.1	11,712	0.02%
2021/10/08	0	0.00	5	45.75	45.85	-5	11,754	-0.04%
2021/10/06	0	0.00	3	45.65	45.65	-3	11,943	-0.03%
2021/10/05	1	45.00	5	45.25	45.30	-4	11,992	-0.03%
2021/10/04	0.1	45.35	1	45.55	45.45	-0.9	12,199	-0.01%
2021/10/01	60	45.10	15	45.30	45.35	45	12,505	0.36%
2021/09/30	18	45.76	0	0.00	45.60	18	12,648	0.14%
2021/09/29	1	44.82	31	45.70	45.80	-30	12,769	-0.23%
2021/09/27	11	46.14	10	46.45	46.45	1	12,777	0.01%
2021/09/24	1	46.35	1	46.40	46.45	0	12,781	0.00%
2021/09/22	30	45.17	5	44.90	45.60	25	12,728	0.20%
2021/09/17	2	45.18	38	45.48	45.00	-36	12,631	-0.29%
2021/09/16	0	0.00	1	46.35	46.50	-1	12,156	-0.01%
2021/09/15	2	46.05	0	0.00	46.35	2	12,235	0.02%
2021/09/14	2.1	46.20	2	46.50	46.50	0.1	12,364	0.00%
2021/09/13	38	45.70	0	0.00	45.90	38	12,543	0.30%
2021/09/08	1	44.75	1	44.70	44.75	0	12,843	0.00%
2021/09/07	1	44.90	1	44.95	45.15	0	12,851	0.00%
2021/09/06	0	0.00	12	44.63	44.90	-12	12,856	-0.09%
2021/09/03	21.2	45.00	0	0.00	45.10	21.2	12,872	0.16%
2021/09/02	12	45.07	0	0.00	44.85	12	12,909	0.09%
2021/09/01	20	45.53	0.1	45.60	45.65	19.9	12,873	0.15%
2021/08/31	6	44.50	0.1	44.60	44.90	5.9	12,807	0.05%
2021/08/30	12	44.58	11	44.45	44.70	1	12,887	0.01%
2021/08/27	0.3	44.25	0	0.00	44.20	0.3	12,958	0.00%
2021/08/26	3.9	43.79	4.9	43.84	43.65	-1	13,077	-0.01%
2021/08/25	41	44.19	50	43.97	43.95	-9	13,179	-0.07%
2021/08/24	1	43.80	0	0.00	43.80	1	13,181	0.01%
2021/08/23	2	43.60	0	0.00	43.60	2	13,450	0.01%
2021/08/20	1.1	43.11	7	43.09	43.00	-5.9	13,560	-0.04%
2021/08/19	34	43.60	0	0.00	43.35	34	13,576	0.25%
2021/08/18	1	43.90	1	43.55	44.10	0	13,481	0.00%
2021/08/17	21	43.91	0	0.00	43.75	21	13,358	0.16%
2021/08/16	0	0.00	1	44.60	44.60	-1	13,185	-0.01%
2021/08/12	0	0.00	0	45.80	45.75	0	13,236	0.00%
2021/08/11	0	0.00	2	45.60	45.60	-2	13,278	-0.02%
2021/08/10	0	0.00	5	45.81	45.55	-5	13,322	-0.04%
2021/08/09	1	45.10	4	45.79	45.85	-3	13,401	-0.02%
2021/08/06	3.1	46.30	0	46.45	46.05	3.1	13,317	0.02%
2021/08/05	37	46.28	1.2	46.29	46.35	35.8	13,269	0.27%
2021/08/04	2	52.00	3	52.00	51.90	-1	12,479	-0.01%
2021/08/03	7	52.04	1	52.20	52.10	6	12,408	0.05%
2021/08/02	20	51.52	1	51.70	51.80	19	12,169	0.16%
2021/07/30	3	52.07	0	0.00	51.80	3	11,948	0.03%
2021/07/29	3	52.20	0	0.00	52.40	3	11,920	0.03%
2021/07/28	5	51.90	3	53.10	52.10	2	11,887	0.02%
2021/07/27	1	52.90	0	0.00	53.00	1	11,895	0.01%
2021/07/26	2	53.30	0	0.00	53.10	2	11,977	0.02%
2021/07/22	1	52.20	0	0.00	52.20	1	12,113	0.01%
2021/07/21	0	0.00	3	52.33	52.50	-3	12,201	-0.02%
2021/07/20	2	52.20	0	0.00	52.00	2	12,290	0.02%
2021/07/19	0	0.00	2	52.30	52.50	-2	12,521	-0.02%
2021/07/15	0	0.00	20	51.90	51.90	-20	13,526	-0.15%
2021/07/14	0	0.00	2	52.60	52.50	-2	13,811	-0.01%
2021/07/13	1	52.30	0	0.00	52.60	1	13,914	0.01%
2021/07/12	0	0.00	1	52.70	52.70	-1	13,897	-0.01%
2021/07/09	1.9	52.81	9	53.01	52.80	-7.1	14,021	-0.05%
2021/07/08	1	51.90	9	52.76	53.00	-8	13,910	-0.06%
2021/07/07	0	0.00	0.2	51.60	51.70	-0.2	13,787	0.00%
2021/06/29	2	50.60	10	50.80	50.70	-8	13,670	-0.06%
2021/06/28	1	50.80	17	50.65	50.90	-16	13,734	-0.12%
2021/06/25	13	50.57	13	50.95	50.60	0	13,714	0.00%
2021/06/24	1	50.40	23	50.51	50.30	-22	13,678	-0.16%
2021/06/23	7	50.60	45	50.57	50.50	-38	13,718	-0.28%
2021/06/22	108	51.07	5	50.76	50.80	103	13,538	0.76%	大買/鉅額交易
2021/06/21	0	0.00	4	50.00	50.00	-4	13,225	-0.03%
2021/06/18	6	50.53	0	0.00	50.40	6	13,154	0.05%
2021/06/15	3	50.63	0	0.00	50.70	3	13,161	0.02%
2021/06/10	0	0.00	0.7	50.60	50.60	-0.7	13,104	-0.01%
2021/06/09	1.2	50.73	1	50.70	50.60	0.2	13,056	0.00%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	1	50.90	0.3	51.50	51.10	0.7	12,983	0.01%
2021/06/03	0.1	52.00	0	0.00	51.80	0.1	12,799	0.00%
2021/06/02	3	51.60	0	0.00	51.90	3	12,694	0.02%
2021/06/01	0.2	51.50	0	0.00	51.60	0.2	12,507	0.00%
2021/05/31	0.2	50.30	47.2	51.79	51.90	-47	12,498	-0.38%
2021/05/28	0.2	50.30	0	0.00	50.40	0.2	12,277	0.00%
2021/05/26	1	50.00	0	0.00	50.10	1	12,238	0.01%
2021/05/24	0.3	50.30	2	50.23	50.30	-1.7	12,192	-0.01%
2021/05/21	0	0.00	3	51.50	50.60	-3	12,257	-0.02%
2021/05/20	0	0.00	1	50.00	50.10	-1	12,231	-0.01%
2021/05/18	23	49.47	2	49.20	49.95	21	12,155	0.17%
2021/05/17	1	47.90	21	47.76	48.45	-20	12,062	-0.17%
2021/05/14	1	48.75	6	48.83	49.00	-5	11,864	-0.04%
2021/05/13	5	48.00	0	0.00	47.95	5	11,669	0.04%
2021/05/12	1.5	47.67	0	0.00	48.55	1.5	11,431	0.01%
2021/05/11	5	51.10	70	50.95	50.10	-65	10,915	-0.60%
2021/05/10	3.5	50.76	2	50.75	50.90	1.5	10,572	0.01%
2021/05/07	1	50.00	0	0.00	50.30	1	10,486	0.01%
2021/05/06	14	50.03	20	49.85	50.40	-6	10,473	-0.06%
2021/05/05	1	49.30	0	0.00	49.30	1	10,288	0.01%
2021/05/04	0	0.00	1	48.35	48.55	-1	10,187	-0.01%
2021/05/03	0	0.00	4	49.56	49.60	-4	9,910	-0.04%
2021/04/29	13	50.08	0	0.00	49.95	13	9,850	0.13%
2021/04/28	7	49.99	0	0.00	50.20	7	9,744	0.07%
2021/04/27	60.3	50.59	10	50.30	50.30	50.3	9,655	0.52%
2021/04/26	15.5	50.74	10	49.92	50.80	5.5	9,515	0.06%
2021/04/23	6.1	50.09	2	50.10	50.20	4.1	9,403	0.04%
2021/04/22	24	52.07	12	52.64	51.60	12	9,290	0.13%
2021/04/21	39	52.24	24	51.32	52.20	15	8,729	0.17%
2021/04/20	14.5	50.73	0	0.00	50.70	14.5	8,278	0.18%
2021/04/19	0	0.00	0.1	49.65	50.00	-0.1	7,927	0.00%
2021/04/16	0.5	48.95	46	48.82	48.95	-45.5	7,718	-0.59%
2021/04/15	21	49.26	0	0.00	48.30	21	7,601	0.28%
2021/04/13	1	47.40	2	47.30	47.35	-1	7,295	-0.01%
2021/04/12	1	46.80	0	0.00	46.80	1	7,099	0.01%
2021/04/09	1	46.80	0	0.00	46.70	1	6,989	0.01%
2021/04/08	2	46.80	1	46.80	46.90	1	6,896	0.01%
2021/04/07	0	0.00	1	47.00	47.00	-1	6,870	-0.01%
2021/04/06	1	46.90	0	0.00	47.10	1	6,824	0.01%
2021/04/01	4	47.34	0	0.00	47.10	4	6,725	0.06%
2021/03/31	0.1	47.30	2	47.10	47.80	-1.9	6,566	-0.03%
2021/03/29	20	46.80	0	0.00	46.80	20	6,422	0.31%
2021/03/26	4	46.30	3.1	46.47	46.50	1	6,376	0.01%
2021/03/23	0	0.00	2	45.88	45.95	-2	6,426	-0.03%
2021/03/22	3	45.37	0	0.00	45.80	3	6,406	0.05%
2021/03/19	0	0.00	2	44.15	44.40	-2	6,194	-0.03%
2021/03/18	2	44.60	8	44.95	44.35	-6	6,098	-0.10%
2021/03/16	1	43.70	16	44.05	44.05	-15	6,002	-0.25%
2021/03/15	6.2	43.75	0	0.00	43.75	6.2	6,023	0.10%
2021/03/12	1	43.80	1	44.00	43.90	0	6,002	0.00%
2021/03/11	0.1	44.00	4	44.05	43.90	-3.9	6,049	-0.07%
2021/03/08	0	0.00	2	43.60	43.45	-2	6,040	-0.03%
2021/03/05	2	43.00	1	43.15	43.15	1	5,986	0.02%
2021/03/04	0	0.00	20	42.90	43.20	-20	6,171	-0.32%
2021/03/03	20	43.15	0	43.05	43.10	20	6,118	0.33%
2021/02/26	1	42.85	0	0.00	42.65	1	5,967	0.02%
2021/02/25	10	43.30	0	0.00	43.30	10	5,802	0.17%
2021/02/23	0	0.00	1	43.00	43.00	-1	5,737	-0.02%
2021/02/22	0	0.00	6	42.50	42.75	-6	5,668	-0.11%
2021/02/04	1	40.80	0	0.00	40.70	1	5,499	0.02%
2021/02/02	0	0.00	1	40.90	40.80	-1	5,672	-0.02%
2021/02/01	2	40.55	0	0.00	40.45	2	5,633	0.04%
2021/01/28	7	40.46	1	40.25	40.35	6	5,566	0.11%
2021/01/27	8	40.60	0	0.00	40.50	8	5,512	0.15%
2021/01/26	0	0.00	1	40.65	40.55	-1	5,524	-0.02%
2021/01/25	1	40.60	0	0.00	40.85	1	5,507	0.02%
2021/01/20	3	41.32	2	41.20	41.45	1	5,505	0.02%
2021/01/15	1	41.75	0	0.00	41.80	1	5,318	0.02%
2021/01/14	3	42.53	7	42.59	42.55	-4	5,250	-0.08%
2021/01/13	0	0.00	4	42.80	42.90	-4	5,218	-0.08%
2021/01/12	1	43.05	1	43.00	42.90	0	5,230	0.00%
2021/01/11	2	43.25	1	43.15	43.25	1	5,241	0.02%
2021/01/08	0	0.00	3	43.18	43.45	-3	5,264	-0.06%
2020/12/31	0	0.00	8	43.35	43.20	-8	5,242	-0.15%
2020/12/29	1	43.15	0	0.00	43.20	1	5,246	0.02%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/25	2	42.75	0	0.00	42.70	2	5,243	0.04%
2020/12/24	3	42.33	1	42.55	42.30	2	5,243	0.04%
2020/12/18	17	42.90	15	42.90	42.50	2	5,168	0.04%
2020/12/17	1	42.75	0	0.00	42.80	1	5,127	0.02%
2020/12/15	2	42.95	0	0.00	42.95	2	5,081	0.04%
2020/12/02	0	0.00	0	43.40	43.25	0	4,938	0.00%
2020/11/30	0	0.00	1	43.60	43.30	-1	5,032	-0.02%
2020/11/25	2	43.75	0	0.00	43.70	2	5,101	0.04%
2020/11/23	0	0.00	1	44.20	44.15	-1	5,153	-0.02%
2020/11/17	0	0.00	2	44.10	44.40	-2	5,292	-0.04%
2020/11/13	0	0.00	1	43.75	43.70	-1	5,425	-0.02%
2020/11/11	0	0.00	5	43.43	43.65	-5	5,728	-0.09%
2020/11/06	0	0.00	15	41.85	41.85	-15	5,732	-0.26%
2020/10/29	0	0.00	1	41.40	41.00	-1	6,036	-0.02%
2020/10/28	0	0.00	2	42.00	41.90	-2	6,086	-0.03%
2020/10/23	2	41.20	0	0.00	41.10	2	6,434	0.03%
2020/10/20	2	41.20	0	0.00	40.80	2	6,693	0.03%
2020/10/19	0	0.00	2	41.08	41.00	-2	7,223	-0.03%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/08	1	41.00	0	0.00	41.10	1	8,409	0.01%
2020/09/25	1	40.80	0	0.00	40.80	1	9,246	0.01%
2020/09/22	1	41.60	0	0.00	41.50	1	9,410	0.01%
2020/09/17	1	42.50	0	0.00	42.40	1	9,619	0.01%
2020/09/15	3	42.75	0	0.00	42.70	3	9,731	0.03%
2020/09/04	2	41.65	0	0.00	41.70	2	10,346	0.02%
2020/08/27	1	42.60	0	0.00	42.65	1	10,311	0.01%
2020/08/26	6	43.11	0	0.00	42.85	6	10,358	0.06%
2020/08/25	0	0.00	1	43.30	43.35	-1	10,359	-0.01%
2020/08/24	0	0.00	5	43.40	43.30	-5	10,380	-0.05%
2020/08/21	8	43.02	0	43.40	43.40	8	10,375	0.08%
2020/08/20	0	0.00	6	42.98	42.25	-6	10,332	-0.06%
2020/08/19	3	43.37	21	43.48	43.15	-18	10,235	-0.18%
2020/08/18	4	42.86	7	43.21	43.30	-3	10,122	-0.03%
2020/08/17	9	42.51	4.4	42.15	42.50	4.6	9,938	0.05%
2020/08/14	0	0.00	1	41.40	41.50	-1	9,800	-0.01%
2020/08/13	0	0.00	18	41.28	41.10	-18	9,837	-0.18%
2020/08/12	5	40.82	0	0.00	40.75	5	9,859	0.05%
2020/08/11	5	41.05	1	40.95	40.95	4	9,856	0.04%
2020/08/10	7	41.07	5	41.15	41.20	2	9,901	0.02%
2020/08/07	1	41.05	0	0.00	41.05	1	9,923	0.01%
2020/08/06	0	0.00	4	41.35	41.05	-4	9,862	-0.04%
2020/08/05	12	40.85	2	40.75	40.85	10	9,848	0.10%
2020/08/04	8	40.51	3	40.63	40.45	5	9,789	0.05%
2020/08/03	4	40.10	43	40.00	40.00	-39	9,814	-0.40%
2020/07/31	2	39.95	1	39.95	39.95	1	9,749	0.01%
2020/07/30	7	39.69	0	0.00	40.00	7	9,681	0.07%
2020/07/29	48	39.67	2	39.80	39.65	46	9,649	0.48%
2020/07/28	7	40.11	49	40.30	39.80	-42	9,557	-0.44%
2020/07/27	43	40.68	42	41.41	40.70	1	9,504	0.01%
2020/07/24	40	41.94	2	42.10	41.85	38	9,416	0.40%
2020/07/23	22	42.00	2	42.18	41.90	20	9,392	0.21%
2020/07/22	6	46.08	1	46.75	46.30	5	8,867	0.06%
2020/07/21	12	46.01	5	46.55	46.45	7	8,589	0.08%
2020/07/20	1.7	45.50	0	0.00	45.50	1.7	8,305	0.02%
2020/07/17	0.3	45.30	0	0.00	45.30	0.3	8,183	0.00%
2020/07/10	44	46.44	0	0.00	46.30	44	7,797	0.56%
2020/07/06	0	0.00	5	45.34	45.60	-5	7,467	-0.07%
2020/07/02	0	0.00	4	44.60	44.50	-4	7,713	-0.05%
2020/06/24	3	43.50	0	0.00	43.45	3	7,611	0.04%
2020/06/19	1	43.05	31	43.60	43.45	-30	7,656	-0.39%
2020/06/17	2	43.40	0	0.00	43.40	2	7,581	0.03%
2020/06/16	2	43.55	0	0.00	43.90	2	7,626	0.03%
2020/06/15	1	43.75	0.3	43.60	43.60	0.7	7,802	0.01%
2020/06/09	0	0.00	1	45.00	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	1	45.20	45.15	-1	8,503	-0.01%
2020/06/02	2	44.35	1	44.40	44.40	1	8,730	0.01%
2020/05/26	0	0.00	11	44.15	44.20	-11	9,195	-0.12%
2020/05/25	2	43.90	0	0.00	43.90	2	9,344	0.02%
2020/05/21	4	43.84	0	0.00	44.00	4	9,627	0.04%
2020/05/19	0	0.00	5	44.01	44.05	-5	9,682	-0.05%
2020/05/18	5	43.07	0	0.00	43.60	5	9,637	0.05%
2020/05/15	1	43.95	1	44.10	43.95	0	9,604	0.00%
2020/05/14	2	43.75	1	43.80	43.80	1	9,578	0.01%
2020/05/13	4	43.98	0	0.00	43.95	4	9,613	0.04%
2020/05/12	1	44.40	0	0.00	44.20	1	9,677	0.01%
2020/05/11	3	44.50	0	0.00	44.50	3	9,678	0.03%
2020/05/08	3	43.97	0	0.00	44.00	3	9,653	0.03%
2020/04/30	0	0.00	1	43.80	43.90	-1	9,867	-0.01%
2020/04/22	1	41.60	0	0.00	41.55	1	10,401	0.01%
2020/04/17	0	0.00	0.3	43.50	43.50	-0.3	10,436	0.00%
2020/04/16	2	43.15	0	0.00	43.25	2	10,348	0.02%
2020/04/15	0	0.00	2	43.35	43.35	-2	10,336	-0.02%
2020/04/08	1.2	41.19	1	41.00	42.00	0.2	10,466	0.00%
2020/04/07	6	39.90	0	0.00	39.90	6	10,282	0.06%
2020/04/06	1	39.00	2	38.93	39.05	-1	10,324	-0.01%
2020/04/01	1	38.60	0	0.00	38.60	1	10,306	0.01%
2020/03/26	1	39.20	0	0.00	38.80	1	10,427	0.01%
2020/03/25	2	39.90	2	40.10	39.20	0	10,617	0.00%
2020/03/24	0	0.00	0.2	39.05	39.00	-0.2	10,621	0.00%
2020/03/20	0	0.00	2	39.20	39.20	-2	10,520	-0.02%
2020/03/19	0	0.00	2	35.95	35.65	-2	10,417	-0.02%
2020/03/18	1	37.50	0	0.00	37.50	1	10,315	0.01%
2020/03/17	0	0.00	10	39.45	38.25	-10	10,372	-0.10%
2020/03/13	0	0.00	3	39.38	41.00	-3	10,129	-0.03%
2020/03/12	13	41.70	8	41.53	41.40	5	9,965	0.05%
2020/03/11	0	42.50	0	0.00	42.55	0	9,859	0.00%
2020/03/10	0	0.00	1	43.20	42.00	-1	9,779	-0.01%
2020/03/04	0.1	43.40	0	0.00	43.40	0.1	9,816	0.00%
2020/03/03	1	44.15	0	0.00	43.10	1	9,770	0.01%
2020/03/02	0	0.00	1	44.35	43.90	-1	9,544	-0.01%
2020/02/25	1	44.85	1	44.90	44.85	0	9,458	0.00%
2020/02/13	1	46.20	0	0.00	46.45	1	9,912	0.01%
2020/02/10	0	0.00	25	45.30	45.80	-25	9,865	-0.25%
2020/02/04	5	44.70	1	45.05	45.50	4	9,720	0.04%
2020/01/31	1	45.55	0	0.00	45.15	1	9,652	0.01%
2020/01/30	1	46.25	0	0.00	44.90	1	9,480	0.01%
2020/01/17	0	0.00	3.2	48.60	48.85	-3.2	9,088	-0.03%
2020/01/16	3	48.50	0	0.00	48.50	3	9,115	0.03%
2020/01/10	10	48.60	0	0.00	48.60	10	9,255	0.11%
2020/01/08	0	0.00	3	48.40	48.55	-3	9,340	-0.03%
2020/01/07	4	48.26	0	0.00	48.35	4	9,292	0.04%
2020/01/06	0	0.00	3	48.00	48.30	-3	9,220	-0.03%
2020/01/03	3	48.80	10	49.90	48.80	-7	9,166	-0.08%
2020/01/02	1	48.85	3	48.90	48.90	-2	9,097	-0.02%
2019/12/31	3	48.17	1	48.05	47.95	2	8,981	0.02%
2019/12/30	2	48.18	0	0.00	48.15	2	8,980	0.02%
2019/12/26	0	0.00	4	47.15	47.30	-4	8,806	-0.05%
2019/12/25	0	0.00	1	48.00	47.25	-1	8,788	-0.01%
2019/12/24	3	47.83	2	47.90	47.60	1	8,717	0.01%
2019/12/23	0	0.00	1	47.85	48.15	-1	8,555	-0.01%
2019/12/17	0	0.00	6	47.35	47.65	-6	8,245	-0.07%
2019/12/12	20	46.80	1	47.15	47.45	19	8,048	0.24%
2019/12/11	0	0.00	1	46.80	46.80	-1	7,924	-0.01%
2019/12/09	69	46.20	73	46.32	46.35	-4	7,881	-0.05%
2019/12/02	0	0.00	5	45.15	45.10	-5	7,715	-0.06%
2019/11/29	2	45.43	0	0.00	45.45	2	7,722	0.03%
2019/11/26	0	0.00	1	46.45	46.10	-1	7,779	-0.01%
2019/11/21	25	46.08	0	0.00	46.15	25	7,518	0.33%
2019/11/20	0	0.00	6	46.16	46.20	-6	7,419	-0.08%
2019/11/15	0	0.00	2	44.48	44.75	-2	6,977	-0.03%
2019/11/14	0	0.00	1	43.50	43.30	-1	6,850	-0.01%
2019/11/12	0	0.00	1	42.80	42.80	-1	6,997	-0.01%
2019/11/06	0	0.00	14	43.10	43.10	-14	7,102	-0.20%
2019/11/04	1	43.30	1	43.35	43.50	0	7,109	0.00%
2019/11/01	5	43.10	0	0.00	43.10	5	7,128	0.07%
2019/10/30	2	43.08	0	0.00	43.35	2	7,130	0.03%
2019/10/25	5	43.70	0	0.00	43.70	5	7,146	0.07%
2019/10/24	0	0.00	2	44.20	43.95	-2	7,173	-0.03%
2019/10/22	2	44.30	2	44.38	44.15	0	7,586	0.00%
2019/10/18	0	0.00	1	43.60	43.50	-1	7,825	-0.01%
2019/10/17	1	43.30	0	0.00	43.40	1	7,793	0.01%
2019/10/15	0	0.00	5	42.60	43.00	-5	7,771	-0.06%
2019/09/26	5	43.33	0	0.00	43.45	5	8,722	0.06%
2019/09/25	3	43.25	0	0.00	43.25	3	8,789	0.03%
2019/09/23	1	43.15	0	0.00	43.15	1	8,802	0.01%
2019/09/20	7	43.79	0	0.00	43.65	7	8,875	0.08%
2019/09/19	1	43.70	2	43.65	43.60	-1	8,840	-0.01%
2019/09/18	6	44.23	1	44.25	44.00	5	8,805	0.06%
2019/09/16	1	44.60	0	44.25	44.25	1	8,897	0.01%
2019/09/11	1	43.75	6	44.15	43.65	-5	8,937	-0.06%
2019/09/10	1	43.80	5	44.00	43.85	-4	8,897	-0.04%
2019/09/06	2	44.15	0	0.00	43.85	2	8,824	0.02%
2019/09/05	1	44.10	0	0.00	44.05	1	8,838	0.01%
2019/09/04	2	44.03	0	0.00	44.05	2	8,861	0.02%
2019/09/03	0	0.00	1	44.20	44.30	-1	8,927	-0.01%
2019/09/02	3	43.38	0	0.00	43.65	3	8,847	0.03%
2019/08/30	2	42.90	2	42.88	43.00	0	8,811	0.00%
2019/08/28	0	0.00	2	41.90	42.05	-2	8,832	-0.02%
2019/08/27	6	42.19	0	0.00	41.75	6	8,907	0.07%
2019/08/23	2	42.35	0	0.00	42.50	2	9,011	0.02%
2019/08/22	0	0.00	2	42.10	41.95	-2	9,065	-0.02%
2019/08/20	2	42.20	0	0.00	42.50	2	9,198	0.02%
2019/08/16	2	42.53	1	42.50	42.70	1	9,224	0.01%
2019/08/15	3	42.02	0	0.00	41.80	3	9,144	0.03%
2019/08/13	0	0.00	6	40.50	40.40	-6	9,205	-0.07%
2019/08/07	0	40.45	0	0.00	40.45	0	9,608	0.00%
2019/08/05	2	41.30	0	0.00	41.20	2	9,598	0.02%
2019/07/29	0	0.00	2	42.10	42.15	-2	9,330	-0.02%
2019/07/26	13	42.51	2	42.20	42.25	11	9,296	0.12%
2019/07/25	1	42.15	10	42.00	42.10	-9	9,293	-0.10%
2019/07/24	5	43.33	0	0.00	42.90	5	9,150	0.05%
2019/07/23	5	46.69	0	0.00	46.80	5	8,840	0.06%
2019/07/12	7	45.72	5	45.72	46.10	2	8,407	0.02%
2019/07/11	1	47.70	2	47.65	47.15	-1	8,162	-0.01%
2019/07/02	0	0.00	1	48.55	48.60	-1	7,954	-0.01%
2019/06/28	1	47.80	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	1	48.50	48.90	-1	8,111	-0.01%
2019/06/20	0	0.00	5	47.65	47.65	-5	8,506	-0.06%
2019/06/11	0	0.00	1	46.40	46.75	-1	9,272	-0.01%
2019/06/10	0	0.00	2	45.85	45.90	-2	9,217	-0.02%
2019/06/06	1	45.60	1	45.80	45.85	0	9,214	0.00%
2019/06/04	2	45.95	2	45.45	45.30	0	9,153	0.00%
2019/06/03	3	45.23	2	45.50	45.50	1	9,094	0.01%
2019/05/30	2	44.50	2	44.55	44.95	0	8,920	0.00%
2019/05/29	0	0.00	1	43.75	43.85	-1	8,859	-0.01%
2019/05/23	1	44.00	0	0.00	43.90	1	8,963	0.01%
2019/05/20	0	0.00	1	43.80	44.00	-1	8,995	-0.01%
2019/05/16	5	41.80	5	42.25	42.65	0	8,716	0.00%
2019/05/10	0	0.00	2	41.80	41.70	-2	8,754	-0.02%
2019/05/02	0	0.00	10	41.98	42.05	-10	9,095	-0.11%
2019/04/22	0	0.00	4	40.55	40.60	-4	9,219	-0.04%
2019/04/18	7	41.15	0	0.00	41.15	7	9,356	0.07%
2019/04/17	0	0.00	1	41.70	41.60	-1	9,393	-0.01%
2019/04/09	0	0.00	2	41.25	41.30	-2	9,145	-0.02%
2019/03/28	0	0.00	1	39.75	39.85	-1	8,537	-0.01%
2019/03/27	5	39.50	5	39.80	39.40	0	8,400	0.00%
2019/03/26	5	39.50	5	39.74	40.00	0	8,306	0.00%
2019/03/25	0	0.00	2	39.35	40.00	-2	8,302	-0.02%
2019/03/22	1	40.00	1	39.50	39.50	0	8,312	0.00%
2019/03/21	0	0.00	4	39.30	39.50	-4	8,244	-0.05%
2019/03/18	1	38.20	0	0.00	37.65	1	7,933	0.01%
2019/03/14	0	0.00	1	39.10	38.90	-1	7,436	-0.01%
2019/03/04	1	38.00	0	0.00	38.25	1	8,420	0.01%
2019/02/26	0	0.00	1	38.69	38.60	-1	8,290	-0.01%
2019/02/21	3	38.85	3	38.85	38.85	0	8,021	0.00%
2019/02/18	1	37.10	1	38.00	37.40	0	7,891	0.00%
2019/02/13	0	0.00	1	37.90	38.00	-1	7,854	-0.01%
2019/01/30	0	0.00	1	36.25	36.45	-1	7,672	-0.01%
2019/01/21	1	35.95	0	0.00	36.15	1	8,631	0.01%
2019/01/18	0	0.00	10	36.10	36.15	-10	8,858	-0.11%
2019/01/17	0	0.00	3	35.70	35.70	-3	8,937	-0.03%
2019/01/16	1	35.50	3	35.20	35.50	-2	9,121	-0.02%
2019/01/14	1	35.70	0	0.00	35.05	1	9,407	0.01%
2019/01/11	0	0.00	2	36.05	36.00	-2	9,493	-0.02%
2019/01/08	1	34.50	10	34.80	34.65	-9	9,275	-0.10%
2019/01/07	0	0.00	4	34.86	34.85	-4	9,327	-0.04%
2018/12/20	0	0.00	1	34.35	34.30	-1	10,769	-0.01%
2018/12/18	14	34.46	5	34.68	34.40	9	11,188	0.08%
2018/12/17	6	34.38	2	35.03	34.80	4	11,458	0.03%
2018/12/03	0	0.00	16	34.44	34.50	-16	13,054	-0.12%
2018/11/29	2	32.93	0	0.00	32.65	2	12,808	0.02%
2018/11/27	12	32.00	12	31.85	32.30	0	12,886	0.00%
2018/11/20	9	33.28	0	0.00	33.25	9	13,395	0.07%
2018/11/19	7	33.64	0	0.00	33.65	7	13,400	0.05%
2018/11/16	0	0.00	10	33.95	33.95	-10	13,464	-0.07%
2018/11/14	0	0.00	1	33.45	33.50	-1	13,387	-0.01%
2018/11/13	1	33.00	0	0.00	33.70	1	13,394	0.01%
2018/11/12	10	33.65	0	0.00	33.70	10	13,584	0.07%
2018/11/07	2	33.45	0	0.00	33.70	2	14,194	0.01%
2018/11/01	0	0.00	1	33.30	33.30	-1	14,199	-0.01%
2018/10/31	0	0.00	1	32.15	32.75	-1	14,010	-0.01%
2018/10/30	1	31.30	0	0.00	31.70	1	13,873	0.01%
2018/10/29	2	31.23	5	30.75	30.75	-3	13,814	-0.02%
2018/10/26	10	32.30	2	32.95	32.10	8	13,497	0.06%
2018/10/25	15	33.45	15	32.90	33.50	0	13,365	0.00%
2018/10/24	2	33.50	0	0.00	33.55	2	13,288	0.02%
2018/10/23	16	34.57	10	35.00	34.00	6	13,176	0.05%
2018/10/22	1	36.20	0	0.00	36.35	1	12,958	0.01%
2018/10/19	1	36.30	0	0.00	36.25	1	13,203	0.01%
2018/10/16	0	0.00	6	37.85	37.90	-6	13,290	-0.05%
2018/10/12	0	0.00	1	39.00	39.00	-1	13,399	-0.01%
2018/10/11	0	0.00	5	38.65	38.15	-5	13,503	-0.04%
2018/10/09	5	40.10	0	0.00	39.55	5	13,264	0.04%
2018/10/05	5	39.48	6	39.96	40.15	-1	13,094	-0.01%
2018/10/04	2	39.58	6	39.55	39.70	-4	12,987	-0.03%
2018/10/03	0	0.00	1	40.60	40.50	-1	12,898	-0.01%
2018/10/02	3	40.23	1	40.85	40.15	2	13,007	0.02%
2018/10/01	3	41.70	3	41.35	41.40	0	12,975	0.00%
2018/09/28	3	41.25	0	0.00	41.50	3	12,967	0.02%
2018/09/27	1	39.65	1	40.10	40.55	0	12,655	0.00%
2018/09/26	1	39.55	2	39.65	39.60	-1	12,455	-0.01%
2018/09/25	3	40.60	2	40.05	40.00	1	12,385	0.01%
2018/09/21	2	40.55	5	40.17	41.25	-3	12,178	-0.02%
2018/09/20	3	39.50	1	39.30	39.45	2	11,855	0.02%
2018/09/19	0	0.00	1	38.55	38.65	-1	11,684	-0.01%
2018/09/17	4	36.40	1	36.60	36.40	3	11,425	0.03%
2018/09/14	4	38.03	0	0.00	37.80	4	11,333	0.04%
2018/09/13	0	0.00	17	36.92	37.00	-17	11,114	-0.15%
2018/09/12	3	36.15	0	0.00	36.10	3	10,921	0.03%
2018/09/11	16	36.03	7	36.09	36.10	9	10,759	0.08%
2018/09/10	1	37.85	4	37.90	38.40	-3	10,261	-0.03%
2018/09/06	0	0.00	2	40.00	39.90	-2	10,134	-0.02%
2018/09/03	2	41.03	1	40.85	40.80	1	9,914	0.01%
2018/08/31	1	41.80	3	41.75	41.85	-2	9,866	-0.02%
2018/08/30	7	43.06	1	42.75	41.95	6	9,720	0.06%
2018/08/29	3	44.83	2	45.10	45.40	1	9,464	0.01%
2018/08/28	5	45.25	0	0.00	44.85	5	9,363	0.05%
2018/08/27	1	45.05	0	0.00	45.50	1	9,384	0.01%
2018/08/24	3	44.55	0	0.00	44.80	3	9,310	0.03%
2018/08/23	6	44.88	3	44.60	44.50	3	9,581	0.03%
2018/08/22	0	0.00	3	44.95	44.80	-3	9,544	-0.03%
2018/08/21	0	0.00	1	44.15	44.85	-1	9,568	-0.01%
2018/08/17	16	44.16	1	44.55	44.25	15	9,440	0.16%
2018/08/15	0	0.00	11	43.32	43.50	-11	9,180	-0.12%
2018/08/14	0	0.00	23	43.67	44.10	-23	9,033	-0.25%
2018/08/09	10	42.20	0	0.00	41.55	10	8,761	0.11%
2018/08/08	3	42.40	0	0.00	42.15	3	8,824	0.03%
2018/08/01	1	41.45	3	41.80	41.40	-2	8,858	-0.02%
2018/07/30	0	0.00	3	41.57	41.50	-3	8,829	-0.03%
2018/07/27	0	0.00	3	40.85	40.60	-3	8,790	-0.03%
2018/07/26	0	0.00	21	40.75	41.75	-21	8,832	-0.24%
2018/07/25	0	0.00	0.3	39.35	39.55	-0.3	8,732	0.00%
2018/07/24	0	0.00	19	38.77	39.70	-19	8,702	-0.22%
2018/07/23	0	0.00	7	37.84	38.00	-7	8,617	-0.08%
2018/07/20	0	0.00	1	37.95	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	5	37.65	37.75	-5	8,709	-0.06%
2018/07/18	4	36.49	0	0.00	36.80	4	8,828	0.05%
2018/07/13	3	35.95	0	0.00	36.00	3	8,912	0.03%
2018/07/10	2	35.80	5	36.03	36.10	-3	8,773	-0.03%
2018/07/06	0	0.00	3	34.10	34.20	-3	8,492	-0.04%
2018/07/02	0	0.00	1	33.70	34.00	-1	8,281	-0.01%
2018/06/28	1	32.95	0	0.00	33.00	1	8,046	0.01%
2018/06/25	0	32.75	0	0.00	32.75	0	7,756	0.00%
2018/06/20	0	0.00	1	33.05	33.10	-1	7,454	-0.01%
2018/06/12	3	33.35	0	0.00	33.60	3	7,165	0.04%
2018/06/06	6	33.90	0	0.00	34.10	6	7,263	0.08%
2018/06/05	6	34.00	0	0.00	34.30	6	7,277	0.08%
2018/05/31	0	0.00	2	33.10	33.05	-2	7,103	-0.03%
2018/05/29	3	33.15	0	0.00	32.85	3	6,702	0.04%
2018/05/23	10	33.70	0	0.00	33.65	10	6,696	0.15%
2018/05/22	0	0.00	3	35.20	34.30	-3	6,622	-0.05%
2018/05/21	3	35.10	0	0.00	35.25	3	6,581	0.05%
2018/05/14	2	33.35	0	0.00	33.95	2	6,106	0.03%
2018/05/08	0	0.00	8	32.08	32.40	-8	5,741	-0.14%
2018/05/07	1	32.25	0	0.00	31.50	1	5,623	0.02%
2018/05/04	0	0.00	1	31.40	31.65	-1	5,489	-0.02%
2018/05/03	7	31.59	6	31.20	31.00	1	5,440	0.02%
2018/05/02	8	32.19	2	32.50	32.05	6	5,299	0.11%
2018/04/30	4	31.93	1	32.00	31.75	3	5,080	0.06%
2018/04/26	0	0.00	5	31.55	31.30	-5	4,875	-0.10%
2018/04/25	0	0.00	4	30.65	30.70	-4	4,731	-0.08%
2018/04/24	2	31.65	1	31.40	30.90	1	4,645	0.02%
2018/04/23	0	0.00	2	31.08	30.95	-2	4,479	-0.04%
2018/04/20	0	0.00	1	30.45	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	5	30.11	30.15	-5	4,378	-0.11%
2018/04/11	0	0.00	3	29.35	29.40	-3	5,031	-0.06%
2018/04/09	0	0.00	20	29.40	29.45	-20	5,159	-0.39%
2018/04/03	1	28.00	0	0.00	28.25	1	5,117	0.02%
2018/03/31	0	0.00	0	28.55	28.55	0	5,254	0.00%
2018/03/27	2	28.73	4	28.70	28.65	-2	5,333	-0.04%
2018/03/26	5	28.40	0	0.00	28.55	5	5,352	0.09%
2018/03/23	16	28.60	0	0.00	28.80	16	5,385	0.30%
2018/03/22	0	0.00	1	29.45	29.30	-1	5,431	-0.02%
2018/03/20	1	29.20	0	0.00	29.10	1	5,517	0.02%
2018/03/15	0	0.00	4	29.45	29.45	-4	5,488	-0.07%
2018/03/13	0	0.00	10	29.40	29.45	-10	5,497	-0.18%
2018/03/12	0	0.00	85	28.75	29.60	-85	5,416	-1.57%
2018/03/09	85	28.14	0	0.00	28.15	85	5,561	1.53%
2018/03/07	10	27.60	0	0.00	27.55	10	5,444	0.18%
2018/03/06	0	0.00	7	27.90	27.90	-7	5,455	-0.13%
2018/02/27	2	28.50	0	0.00	28.40	2	5,431	0.04%
2018/02/26	2	28.43	0	0.00	28.35	2	5,345	0.04%
2018/02/22	10	28.00	0	0.00	28.25	10	5,288	0.19%
2018/02/12	3	27.25	0	0.00	27.25	3	5,259	0.06%
2018/02/09	2	26.85	0	0.00	27.10	2	5,226	0.04%
2018/02/07	2	28.35	0	0.00	27.40	2	5,167	0.04%
2018/02/06	6	27.27	0	0.00	27.20	6	5,066	0.12%
2018/02/05	0	0.00	1	29.15	29.10	-1	4,885	-0.02%
2018/01/31	0	0.00	20	29.50	30.05	-20	4,782	-0.42%
2018/01/19	2	30.50	0	0.00	30.50	2	4,432	0.05%
2018/01/18	5	30.95	0	0.00	30.75	5	4,385	0.11%
2018/01/16	0	0.00	1	30.25	30.45	-1	4,225	-0.02%
2018/01/15	2	30.40	0	0.00	30.40	2	4,140	0.05%
2018/01/11	21	29.45	5	29.75	29.40	16	3,921	0.41%
2018/01/09	2	30.60	0	0.00	30.40	2	3,655	0.05%
2018/01/02	0	0.00	35	28.15	28.20	-35	3,041	-1.15%