亞泥 (1102)-土銀-台中券商分點個股進出

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
43.35
漲跌
▼0.55
漲幅
-1.25%
成交量
4,355張
產業
上市水泥類股
1242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

亞泥 (1102)籌碼相關－土銀-台中券商分點個股進出

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

土銀-台中券商分點個股進出
土銀-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7	44.10	43.90	-7	6,994	-0.10%
2024/11/21	1	43.70	10	44.00	43.70	-9	6,994	-0.13%
2024/11/12	0	0.00	5	46.50	46.05	-5	7,212	-0.07%
2024/11/05	0	0.00	2	47.58	47.60	-2	7,396	-0.03%
2024/10/17	0	0.00	3	46.50	47.00	-3	9,394	-0.03%
2024/10/15	0	0.00	5	46.35	46.55	-5	9,707	-0.05%
2024/10/11	0	0.00	2	46.00	46.00	-2	9,926	-0.02%
2024/10/08	0	0.00	1	47.65	47.35	-1	10,072	-0.01%
2024/09/30	0	0.00	11	47.35	47.75	-11	10,352	-0.11%
2024/09/27	0	0.00	1	46.50	46.65	-1	10,509	-0.01%
2024/09/25	0	0.00	3	45.48	45.80	-3	10,445	-0.03%
2024/09/10	0	0.00	10	44.90	44.85	-10	11,497	-0.09%
2024/09/06	0	0.00	1	44.95	44.95	-1	11,406	-0.01%
2024/09/05	0	0.00	2	44.95	44.70	-2	11,356	-0.02%
2024/08/30	2	44.65	0	0.00	45.10	2	11,428	0.02%
2024/08/29	0	0.00	3	44.97	44.90	-3	11,392	-0.03%
2024/08/23	0	0.00	1	44.95	44.95	-1	11,621	-0.01%
2024/08/22	1	44.40	23	44.29	44.80	-22	11,644	-0.19%
2024/08/19	0	0.00	4	44.20	44.35	-4	11,612	-0.03%
2024/08/14	5	43.85	0	0.00	44.20	5	11,617	0.04%
2024/08/12	5	43.15	0	0.00	43.50	5	11,714	0.04%
2024/08/09	10	42.55	0	0.00	43.30	10	11,769	0.08%
2024/08/08	0	0.00	15	42.25	42.35	-15	11,781	-0.13%
2024/08/06	0	0.00	6	41.50	41.70	-6	11,996	-0.05%
2024/08/05	1	40.60	1	40.35	40.35	0	11,837	0.00%
2024/08/01	1	40.90	0	0.00	41.20	1	11,815	0.01%
2024/07/31	1	41.10	0	0.00	41.45	1	11,747	0.01%
2024/07/22	0	0.00	3	40.50	40.90	-3	11,411	-0.03%
2024/07/19	2.3	40.65	0	0.00	40.95	2.3	11,270	0.02%
2024/07/18	2	40.88	6	41.84	41.75	-4	10,970	-0.04%
2024/07/17	2	44.48	4	44.75	44.20	-2	10,370	-0.02%
2024/07/15	0	0.00	0.1	45.45	45.45	-0.1	9,966	0.00%
2024/07/08	2	44.85	0	0.00	44.70	2	9,451	0.02%
2024/07/05	2	45.15	0	0.00	44.75	2	9,412	0.02%
2024/07/03	0	0.00	3	45.17	45.65	-3	9,090	-0.03%
2024/06/27	0	0.00	1	43.50	43.85	-1	8,374	-0.01%
2024/06/26	1	43.80	0	0.00	43.50	1	8,226	0.01%
2024/06/25	3	43.77	0	0.00	43.60	3	8,095	0.04%
2024/06/24	2	44.33	1.6	44.51	44.85	0.4	7,943	0.01%
2024/06/21	0	0.00	2	44.63	44.55	-2	7,576	-0.03%
2024/06/20	0	0.00	9	43.84	44.30	-9	7,212	-0.12%
2024/06/19	0	0.00	3	42.97	43.15	-3	6,997	-0.04%
2024/06/18	2	42.10	1	42.15	42.15	1	6,753	0.01%
2024/06/17	1	41.95	2	42.05	41.95	-1	6,777	-0.01%
2024/06/14	1	41.75	0	0.00	41.80	1	6,735	0.01%
2024/06/13	2	41.90	0	0.00	41.65	2	6,780	0.03%
2024/06/11	1	41.60	0	0.00	41.40	1	6,864	0.01%
2024/06/06	5	40.70	2	40.80	40.60	3	6,802	0.04%
2024/06/04	14.1	41.50	0	0.00	41.20	14.1	6,668	0.21%
2024/06/03	2	41.63	0	0.00	41.60	2	6,611	0.03%
2024/05/31	9	41.91	0	0.00	41.55	9	6,603	0.14%
2024/05/30	6	42.07	0	0.00	42.00	6	6,383	0.09%
2024/05/29	6	42.88	0	0.00	42.80	6	6,264	0.10%
2024/05/28	1	43.40	0	0.00	43.70	1	6,102	0.02%
2024/05/24	0	0.00	1	43.75	44.00	-1	6,083	-0.02%
2024/05/22	2	43.93	0	0.00	43.90	2	5,991	0.03%
2024/05/21	0	0.00	1	44.65	44.60	-1	5,902	-0.02%
2024/05/20	0	0.00	1	45.30	45.45	-1	5,821	-0.02%
2024/05/17	2	44.95	0	0.00	44.60	2	5,735	0.03%
2024/05/16	0	0.00	3	45.57	45.75	-3	5,597	-0.05%
2024/05/14	0	0.00	4	45.65	45.60	-4	5,340	-0.07%
2024/05/13	1	45.75	0	0.00	45.80	1	5,256	0.02%
2024/05/10	2	45.85	2	45.90	46.00	0	5,076	0.00%
2024/05/09	0	0.00	5	43.94	43.45	-5	4,714	-0.11%
2024/05/07	0.8	44.10	0	0.00	44.20	0.8	4,625	0.02%
2024/04/30	0	0.00	2	43.55	43.70	-2	4,198	-0.05%
2024/04/29	0	0.00	1	43.30	43.60	-1	4,094	-0.02%
2024/04/23	0	0.00	1.3	42.92	42.90	-1.3	4,026	-0.03%
2024/04/22	0	0.00	2	42.70	42.70	-2	4,025	-0.05%
2024/04/16	1	41.40	1	41.55	41.40	0	3,746	0.00%
2024/04/11	1	41.80	0	0.00	42.05	1	3,591	0.03%
2024/04/09	1	42.00	0	0.00	42.00	1	3,578	0.03%
2024/04/08	0	0.00	1	41.80	41.75	-1	3,611	-0.03%
2024/04/03	0	0.00	1	41.30	41.15	-1	3,582	-0.03%
2024/04/02	6	41.10	0	0.00	41.10	6	3,547	0.17%
2024/03/28	4	41.04	0	0.00	40.95	4	3,643	0.11%
2024/03/27	1	41.10	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/22	0	0.00	2	41.50	41.25	-2	4,778	-0.04%
2024/03/21	0	0.00	2	41.25	41.35	-2	5,023	-0.04%
2024/03/20	1	40.90	4	40.83	40.70	-3	5,232	-0.06%
2024/03/19	2	40.75	0	0.00	40.55	2	5,272	0.04%
2024/03/15	0	0.00	2	41.10	41.10	-2	5,298	-0.04%
2024/03/14	0	0.00	2	41.10	41.15	-2	5,220	-0.04%
2024/03/07	2	40.10	0	0.00	40.35	2	5,207	0.04%
2024/03/06	1	40.20	0	0.00	40.00	1	5,185	0.02%
2024/03/04	3	40.02	0	0.00	40.05	3	5,249	0.06%
2024/03/01	3	40.20	0	0.00	40.15	3	5,295	0.06%
2024/02/15	3	39.32	0	0.00	39.20	3	5,825	0.05%
2024/02/01	0	0.00	1	40.05	40.05	-1	5,808	-0.02%
2024/01/26	0	0.00	6	40.05	40.10	-6	5,858	-0.10%
2024/01/25	0	0.00	10	39.90	40.00	-10	5,901	-0.17%
2024/01/24	6	39.80	0	0.00	39.90	6	5,916	0.10%
2024/01/22	4	39.48	0	0.00	39.55	4	6,017	0.07%
2024/01/18	3	39.40	3	39.42	39.30	0	6,045	0.00%
2024/01/17	3	39.72	0	0.00	39.35	3	6,033	0.05%
2024/01/16	8	40.07	0	0.00	39.95	8	5,978	0.13%
2024/01/11	1	40.80	0	0.00	40.80	1	6,041	0.02%
2024/01/08	0	0.00	2	41.50	41.30	-2	6,400	-0.03%
2024/01/03	4	40.83	0	0.00	40.65	4	6,606	0.06%
2023/12/27	0	0.00	14	41.21	41.10	-14	6,539	-0.21%
2023/12/26	0	0.00	2	41.00	41.10	-2	6,546	-0.03%
2023/12/25	5	40.35	0	0.00	40.75	5	6,540	0.08%
2023/12/21	2	40.50	0	0.00	40.30	2	6,334	0.03%
2023/12/20	5	40.95	0	0.00	40.75	5	6,024	0.08%
2023/12/19	6	41.50	0	0.00	40.80	6	5,703	0.11%
2023/12/18	2	42.00	2	42.50	42.00	0	5,384	0.00%
2023/12/14	0	0.00	3.5	42.55	42.30	-3.5	4,873	-0.07%
2023/12/12	0	0.00	3	42.05	42.15	-3	4,768	-0.06%
2023/12/11	2	41.65	0	0.00	41.85	2	4,741	0.04%
2023/12/08	1	41.50	6	41.95	41.80	-5	4,730	-0.11%
2023/12/07	6	41.67	0	0.00	41.60	6	4,710	0.13%
2023/12/05	0	0.00	3	41.70	41.60	-3	4,736	-0.06%
2023/11/30	0.5	41.70	0	0.00	41.70	0.5	4,668	0.01%
2023/11/29	0	0.00	3	42.15	42.00	-3	4,558	-0.07%
2023/11/28	1	42.15	0	0.00	42.10	1	4,567	0.02%
2023/11/27	3	41.80	8	41.96	41.80	-5	4,574	-0.11%
2023/11/24	4	41.61	3	41.75	41.60	1	4,589	0.02%
2023/11/23	4	41.55	0	0.00	41.70	4	4,596	0.09%
2023/11/21	1	41.55	0	0.00	41.70	1	4,655	0.02%
2023/11/17	1	41.55	0	0.00	41.45	1	4,557	0.02%
2023/11/16	0	0.00	3	41.52	41.50	-3	4,510	-0.07%
2023/11/15	0	0.00	3	41.08	41.05	-3	4,431	-0.07%
2023/11/13	0	0.00	2	40.35	40.55	-2	4,282	-0.05%
2023/10/30	0	0.00	1	39.70	40.10	-1	4,675	-0.02%
2023/10/26	0	0.00	20	39.10	39.10	-20	4,743	-0.42%
2023/10/25	10	39.00	0	0.00	38.95	10	4,777	0.21%
2023/10/18	22	39.22	0	0.00	39.05	22	5,756	0.38%
2023/10/12	0	0.00	6	40.41	40.55	-6	6,549	-0.09%
2023/10/11	0	0.00	6	40.35	40.35	-6	6,565	-0.09%
2023/10/05	2	39.25	0	0.00	39.35	2	6,550	0.03%
2023/10/03	1	39.40	0	0.00	39.40	1	6,524	0.02%
2023/09/27	0	0.00	10	39.70	39.80	-10	6,593	-0.15%
2023/09/26	0	0.00	30	39.65	39.75	-30	6,601	-0.45%
2023/09/21	1	39.70	1	39.75	39.65	0	6,649	0.00%
2023/09/20	0	0.00	1	40.20	40.05	-1	6,625	-0.02%
2023/09/18	1	40.40	5	40.35	40.35	-4	6,711	-0.06%
2023/09/15	20	40.30	0	0.00	40.45	20	6,752	0.30%
2023/09/14	0	0.00	2	40.25	40.25	-2	6,734	-0.03%
2023/09/11	0.1	39.55	0	0.00	39.75	0.1	6,865	0.00%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	2	39.88	0	0.00	39.95	2	6,878	0.03%
2023/09/04	0.1	40.35	0	0.00	40.40	0.1	6,866	0.00%
2023/09/01	0	0.00	1	40.20	40.30	-1	6,924	-0.01%
2023/08/28	0	0.00	10	39.95	40.00	-10	6,858	-0.15%
2023/08/23	0	0.00	1	39.60	39.80	-1	6,882	-0.01%
2023/08/21	1	39.35	0	0.00	39.70	1	6,952	0.01%
2023/08/17	1.1	38.95	0	0.00	39.30	1.1	6,973	0.02%
2023/08/16	11	39.30	0	0.00	39.25	11	6,944	0.16%
2023/08/15	2	39.95	0	0.00	39.80	2	6,924	0.03%
2023/08/14	1	40.00	0	0.00	40.45	1	6,912	0.01%
2023/08/11	0	0.00	2	39.90	40.00	-2	6,903	-0.03%
2023/08/10	2	39.83	0	0.00	40.00	2	6,895	0.03%
2023/08/09	1	40.00	0	0.00	40.20	1	6,878	0.01%
2023/08/08	2	40.13	0	0.00	40.30	2	6,845	0.03%
2023/08/07	7	40.29	0	0.00	40.55	7	6,803	0.10%
2023/08/04	3	40.30	3	40.55	40.55	0	6,777	0.00%
2023/08/02	4	39.91	0	0.00	39.75	4	6,645	0.06%
2023/08/01	10	40.00	0	0.00	40.00	10	6,630	0.15%
2023/07/31	5	40.10	2.9	40.23	40.30	2.1	6,594	0.03%
2023/07/28	0	0.00	6	40.10	40.10	-6	6,533	-0.09%
2023/07/27	8	40.06	0	0.00	40.00	8	6,457	0.12%
2023/07/26	5	39.67	0	0.00	40.10	5	6,364	0.08%
2023/07/25	3	38.83	2.1	38.96	39.00	0.9	6,194	0.02%
2023/07/24	6.6	38.61	0	0.00	38.20	6.6	5,957	0.11%
2023/07/21	12.2	39.86	0	0.00	39.15	12.2	5,687	0.21%
2023/07/20	16.6	40.61	0	0.00	40.50	16.6	5,406	0.31%
2023/07/07	0	0.00	1.5	43.72	43.95	-1.5	4,262	-0.04%
2023/06/26	0	0.00	2	44.70	44.60	-2	4,172	-0.05%
2023/06/20	1	44.25	0	0.00	44.10	1	4,077	0.02%
2023/06/08	0	0.00	2	44.75	44.65	-2	4,129	-0.05%
2023/06/05	0	0.00	4	44.43	44.55	-4	4,293	-0.09%
2023/05/29	2	43.80	0	0.00	43.85	2	4,269	0.05%
2023/05/22	0	0.00	2	44.50	44.50	-2	4,325	-0.05%
2023/05/19	0	0.00	3	44.43	44.50	-3	4,313	-0.07%
2023/05/15	2	43.90	0	0.00	44.25	2	4,280	0.05%
2023/05/12	4	43.85	0	0.00	43.95	4	4,311	0.09%
2023/05/11	4	43.85	0	0.00	43.85	4	4,290	0.09%
2023/05/10	6	44.00	0	0.00	44.15	6	4,282	0.14%
2023/05/02	0	0.00	2	44.30	44.25	-2	4,341	-0.05%
2023/04/25	0	0.00	10	44.31	43.95	-10	4,484	-0.22%
2023/04/20	2	43.50	0	0.00	43.50	2	4,401	0.05%
2023/04/19	8	43.54	0	0.00	43.30	8	4,465	0.18%
2023/04/14	2	43.70	0	0.00	43.65	2	4,455	0.04%
2023/04/12	0	0.00	2	44.15	43.90	-2	4,438	-0.05%
2023/04/11	0	0.00	8	43.94	44.10	-8	4,439	-0.18%
2023/03/16	0	0.00	20	42.95	43.00	-20	7,078	-0.28%
2023/03/15	0	0.00	1	42.95	42.95	-1	7,080	-0.01%
2023/03/13	0	0.00	1	42.70	42.85	-1	7,074	-0.01%
2023/03/09	0	0.00	1	43.20	43.25	-1	7,136	-0.01%
2023/03/08	13.3	43.13	0	0.00	43.25	13.3	7,175	0.19%
2023/03/02	10	43.90	0	0.00	44.20	10	7,104	0.14%
2023/03/01	10	44.15	3	44.25	44.10	7	7,089	0.10%
2023/02/24	0	0.00	20	44.75	44.75	-20	7,063	-0.28%
2023/02/23	0	0.00	1	44.50	44.50	-1	7,026	-0.01%
2023/02/22	10	43.65	0	0.00	44.00	10	7,021	0.14%
2023/02/21	10	43.60	0	0.00	44.00	10	7,077	0.14%
2023/02/20	0	0.00	11	43.10	43.75	-11	7,107	-0.15%
2023/02/17	2	42.50	0	0.00	42.85	2	7,081	0.03%
2023/02/16	2	42.65	0	0.00	42.55	2	7,193	0.03%
2023/02/14	3	42.25	0	0.00	42.25	3	7,201	0.04%
2023/02/10	0.1	42.10	0	0.00	42.20	0.1	7,206	0.00%
2023/02/08	1	42.15	0	0.00	42.30	1	7,230	0.01%
2023/02/07	1	42.15	0	0.00	42.15	1	7,241	0.01%
2023/01/17	0	0.00	15	42.65	42.65	-15	7,103	-0.21%
2023/01/09	0	0.00	5	41.55	41.80	-5	7,539	-0.07%
2023/01/06	0	0.00	10	41.30	41.35	-10	7,519	-0.13%
2023/01/05	10	40.95	0	0.00	41.10	10	7,569	0.13%
2023/01/04	5	40.65	2	40.90	40.75	3	7,581	0.04%
2023/01/03	2	40.45	0	0.00	40.60	2	7,644	0.03%
2022/12/30	0	0.00	2	41.00	41.00	-2	7,646	-0.03%
2022/12/29	2	40.50	0	0.00	40.80	2	7,691	0.03%
2022/12/26	0	0.00	5	41.45	41.50	-5	7,815	-0.06%
2022/12/23	0	0.00	15	41.45	41.55	-15	7,932	-0.19%
2022/12/22	0	0.00	4	41.35	41.45	-4	8,088	-0.05%
2022/12/21	5	40.50	0	0.00	40.55	5	7,736	0.06%
2022/12/20	2	40.80	0	0.00	40.90	2	7,354	0.03%
2022/12/16	5	40.50	0	0.00	41.90	5	6,678	0.07%
2022/12/14	10	41.33	0	0.00	41.20	10	6,339	0.16%
2022/12/09	0	0.00	2	41.30	41.35	-2	6,702	-0.03%
2022/12/07	0	0.00	22	41.05	40.90	-22	6,842	-0.32%
2022/12/02	2	40.80	0	0.00	40.85	2	6,928	0.03%
2022/12/01	23	40.82	0	0.00	40.80	23	6,996	0.33%
2022/11/29	0	0.00	12	41.00	41.05	-12	7,117	-0.17%
2022/11/28	7	40.39	0	0.00	40.45	7	7,129	0.10%
2022/11/24	5	40.90	5	41.25	41.10	0	7,267	0.00%
2022/11/23	5	40.95	0	0.00	40.75	5	7,271	0.07%
2022/11/17	0	0.00	6	40.95	41.45	-6	7,324	-0.08%
2022/11/16	3	40.25	0	0.00	40.50	3	7,276	0.04%
2022/11/15	3	40.25	12	40.50	40.75	-9	7,234	-0.12%
2022/11/14	2	40.40	0	0.00	40.60	2	7,216	0.03%
2022/11/11	0	0.00	5	38.95	39.05	-5	7,144	-0.07%
2022/11/08	0	0.00	3	37.85	37.95	-3	7,211	-0.04%
2022/11/07	3	37.75	0	0.00	37.60	3	7,222	0.04%
2022/10/12	5	39.60	0	0.00	39.80	5	8,245	0.06%
2022/10/05	10	39.98	5	39.95	39.80	5	8,404	0.06%
2022/10/04	5	39.50	0	0.00	39.40	5	8,375	0.06%
2022/09/28	1	40.05	0	0.00	39.90	1	8,058	0.01%
2022/09/27	0.1	40.95	0	0.00	40.75	0.1	7,975	0.00%
2022/09/26	2	41.30	0	0.00	40.95	2	7,925	0.03%
2022/09/23	17	42.48	0	0.00	42.35	17	7,903	0.22%
2022/09/16	5	44.38	0	0.00	44.20	5	7,316	0.07%
2022/09/14	0	0.00	30	44.70	44.30	-30	7,263	-0.41%
2022/09/08	1	43.85	0	0.00	44.05	1	7,817	0.01%
2022/09/06	0	0.00	4	43.05	43.45	-4	7,791	-0.05%
2022/09/05	0	0.00	4	42.80	42.65	-4	7,654	-0.05%
2022/09/02	4	42.28	0	0.00	42.30	4	7,556	0.05%
2022/09/01	4.1	42.35	0	0.00	42.35	4.1	7,540	0.05%
2022/08/31	0	0.00	8	42.90	43.25	-8	7,448	-0.11%
2022/08/29	4	42.15	0	0.00	42.45	4	7,381	0.05%
2022/08/26	0	0.00	2	42.65	42.80	-2	7,366	-0.03%
2022/08/25	2	42.45	0	0.00	42.65	2	7,355	0.03%
2022/08/22	2	42.30	0	0.00	42.75	2	7,368	0.03%
2022/08/19	1	42.40	0	0.00	42.60	1	7,376	0.01%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/11	0	0.00	4	41.45	42.25	-4	7,283	-0.05%
2022/08/10	3	40.97	0	0.00	41.00	3	7,214	0.04%
2022/08/09	0	0.00	4	41.15	41.25	-4	7,231	-0.06%
2022/08/08	2	40.80	0	0.00	40.90	2	7,270	0.03%
2022/08/05	4	40.75	4	41.08	40.95	0	7,311	0.00%
2022/08/04	3	40.87	0	0.00	40.70	3	7,332	0.04%
2022/08/02	2	41.10	0	0.00	41.40	2	7,281	0.03%
2022/08/01	3	41.08	2	41.40	41.35	1	7,234	0.01%
2022/07/29	0	0.00	2	40.90	41.45	-2	7,210	-0.03%
2022/07/28	5.1	40.64	0	0.00	40.50	5.1	7,044	0.07%
2022/07/27	7.1	44.50	0	0.00	44.45	7.1	6,806	0.10%
2022/07/26	2	44.63	0	0.00	44.65	2	6,605	0.03%
2022/07/25	0	0.00	4	44.89	44.90	-4	6,528	-0.06%
2022/07/22	0	0.00	2	44.60	44.85	-2	6,469	-0.03%
2022/07/21	2	43.90	2	44.50	44.50	0	6,390	0.00%
2022/07/19	2.1	44.10	4	44.38	44.10	-1.9	6,176	-0.03%
2022/07/18	1	43.00	4	43.50	43.95	-3	6,026	-0.05%
2022/07/15	6	43.30	0	0.00	43.00	6	5,991	0.10%
2022/07/14	1	43.70	5	44.12	44.15	-4	5,924	-0.07%
2022/07/07	4	43.80	2	44.20	43.85	2	5,874	0.03%
2022/07/06	2	44.00	0	0.00	44.10	2	5,892	0.03%
2022/07/05	0	0.00	1	44.40	44.30	-1	5,883	-0.02%
2022/07/01	0	0.00	10	44.05	44.20	-10	5,772	-0.17%
2022/06/30	0	0.00	5	43.80	43.80	-5	5,702	-0.09%
2022/06/28	2	43.50	2	43.80	43.65	0	5,710	0.00%
2022/06/27	0	0.00	4	44.10	44.00	-4	5,730	-0.07%
2022/06/23	2	42.80	2	43.10	42.95	0	5,696	0.00%
2022/06/22	0	0.00	3	43.60	43.60	-3	5,547	-0.05%
2022/06/21	0	0.00	2	43.10	43.05	-2	5,378	-0.04%
2022/06/20	2	42.85	0	0.00	42.40	2	5,189	0.04%
2022/06/17	2	42.58	0	0.00	43.45	2	4,975	0.04%
2022/06/16	2	43.28	0	0.00	43.10	2	4,694	0.04%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/14	2	43.50	0	0.00	43.65	2	4,824	0.04%
2022/06/13	6	43.68	0	0.00	43.70	6	4,849	0.12%
2022/06/10	6	44.25	0	0.00	44.15	6	4,878	0.12%
2022/06/09	3	44.37	0	0.00	44.65	3	4,884	0.06%
2022/06/08	10	44.45	6	44.75	44.80	4	4,909	0.08%
2022/06/07	4	44.40	0	0.00	44.20	4	4,936	0.08%
2022/06/06	7	44.41	10	44.40	44.35	-3	4,980	-0.06%
2022/06/02	2	44.50	0	0.00	44.40	2	5,039	0.04%
2022/05/27	0	0.00	1	45.00	45.20	-1	4,988	-0.02%
2022/05/26	0	0.00	1	44.85	44.50	-1	5,028	-0.02%
2022/05/25	1	44.10	2	44.55	44.75	-1	5,121	-0.02%
2022/05/24	2	44.40	0	0.00	44.00	2	5,152	0.04%
2022/05/23	1	44.05	1	44.50	44.40	0	5,157	0.00%
2022/05/19	2	43.55	0.5	43.75	43.65	1.5	5,152	0.03%
2022/05/18	0	0.00	1	44.60	44.65	-1	5,074	-0.02%
2022/05/12	0	0.00	5	45.00	44.40	-5	5,005	-0.10%
2022/04/29	5	47.90	15	48.05	48.10	-10	5,185	-0.19%
2022/04/20	4	47.01	0	0.00	47.35	4	4,918	0.08%
2022/04/18	0	0.00	1	46.55	46.55	-1	4,870	-0.02%
2022/04/15	2	46.90	0	0.00	46.90	2	4,815	0.04%
2022/04/12	1	47.75	5	47.70	47.20	-4	4,759	-0.08%
2022/04/08	9	47.93	0	0.00	47.80	9	4,698	0.19%
2022/04/06	1	47.90	0	0.00	48.45	1	4,635	0.02%
2022/04/01	1	48.10	0	0.00	48.00	1	4,572	0.02%
2022/03/25	0	0.00	4	48.15	48.25	-4	4,870	-0.08%
2022/03/24	4	48.45	4	48.23	48.45	0	5,077	0.00%
2022/03/23	1	48.10	0	0.00	48.10	1	5,547	0.02%
2022/03/22	0	0.00	10	48.30	48.30	-10	5,665	-0.18%
2022/03/21	7	48.08	0	0.00	48.25	7	5,666	0.12%
2022/03/14	6	46.98	0	0.00	47.20	6	5,397	0.11%
2022/03/10	4	46.39	4	46.25	46.45	0	5,401	0.00%
2022/03/09	2	45.70	2	45.95	45.95	0	5,381	0.00%
2022/03/08	5	44.87	0	0.00	44.85	5	5,397	0.09%
2022/03/03	0	0.00	1	46.15	46.20	-1	5,775	-0.02%
2022/03/02	0	0.00	6	46.05	46.20	-6	5,897	-0.10%
2022/03/01	0	0.00	29	46.05	46.10	-29	6,284	-0.46%
2022/02/25	1	45.30	0	0.00	45.10	1	6,461	0.02%
2022/02/24	2	45.48	0	0.00	45.55	2	6,645	0.03%
2022/02/23	4	45.70	0	0.00	45.90	4	6,620	0.06%
2022/02/22	0	0.00	1	45.55	45.75	-1	6,639	-0.02%
2022/02/21	0	0.00	1	45.95	45.95	-1	6,681	-0.01%
2022/02/17	0	0.00	2	45.63	45.70	-2	6,763	-0.03%
2022/02/16	0	0.00	1	45.35	45.40	-1	6,800	-0.01%
2022/02/11	0	0.00	2	45.40	45.50	-2	6,892	-0.03%
2022/02/10	0	0.00	1	45.25	45.30	-1	6,861	-0.01%
2022/02/09	0	0.00	2	44.93	45.20	-2	6,866	-0.03%
2022/02/08	0	0.00	1	44.90	44.75	-1	6,837	-0.01%
2022/02/07	1	44.10	6	44.72	44.80	-5	6,799	-0.07%
2022/01/26	1	44.20	0	0.00	44.20	1	6,712	0.01%
2022/01/25	4	44.04	0	0.00	44.15	4	6,725	0.06%
2022/01/21	2	44.28	0	0.00	44.50	2	6,705	0.03%
2022/01/20	2	44.38	0	0.00	44.35	2	6,679	0.03%
2022/01/19	21	44.44	0	0.00	44.40	21	6,741	0.31%
2022/01/18	1	44.50	2	44.55	44.55	-1	6,782	-0.01%
2022/01/17	3	44.37	0	0.00	44.40	3	6,779	0.04%
2022/01/14	1	44.30	0	0.00	44.60	1	6,841	0.01%
2022/01/13	2	44.55	1	44.65	44.40	1	6,928	0.01%
2022/01/11	0	0.00	1	44.30	44.35	-1	7,034	-0.01%
2022/01/10	1	44.25	0	0.00	44.30	1	7,035	0.01%
2022/01/07	0	0.00	3	44.15	44.30	-3	7,076	-0.04%
2021/12/30	1	44.30	0	0.00	44.30	1	7,237	0.01%
2021/12/29	0	0.00	3	44.25	44.25	-3	7,342	-0.04%
2021/12/28	0	0.00	1	44.05	44.20	-1	7,408	-0.01%
2021/12/24	1	44.25	0	0.00	44.25	1	7,594	0.01%
2021/12/23	1	44.15	0.4	44.20	44.30	0.6	7,666	0.01%
2021/12/22	1	44.00	3	44.00	43.90	-2	7,640	-0.03%
2021/12/17	0	0.00	4	42.98	42.95	-4	7,317	-0.05%
2021/12/16	2	43.05	0	0.00	42.95	2	6,964	0.03%
2021/12/15	0	0.00	1	43.40	43.40	-1	7,026	-0.01%
2021/12/13	0	0.00	6	43.65	43.00	-6	7,641	-0.08%
2021/12/07	0	0.00	1	43.35	43.25	-1	7,889	-0.01%
2021/12/06	0	0.00	1	43.00	43.15	-1	7,900	-0.01%
2021/12/02	6	42.18	0	0.00	42.40	6	7,916	0.08%
2021/12/01	3	42.18	0	0.00	42.35	3	7,893	0.04%
2021/11/30	4.2	42.24	0	0.00	42.00	4.2	7,801	0.05%
2021/11/29	2	42.10	0	0.00	42.45	2	7,648	0.03%
2021/11/26	2	42.15	0	0.00	42.25	2	7,690	0.03%
2021/11/25	12.2	42.44	56	42.55	42.35	-43.8	7,640	-0.57%
2021/11/24	4	43.31	195	43.25	43.35	-191	7,303	-2.62%	大賣/鉅額交易
2021/11/23	5	43.83	10	43.85	44.10	-5	7,119	-0.07%
2021/11/22	3	45.00	0	0.00	44.70	3	6,948	0.04%
2021/11/18	2	44.60	10	44.60	44.70	-8	6,995	-0.11%
2021/11/17	2	44.88	0	0.00	44.90	2	6,971	0.03%
2021/11/16	1	45.00	1.1	45.12	45.10	-0.1	7,035	0.00%
2021/11/15	1	45.20	1	45.50	45.25	0	7,160	0.00%
2021/11/12	0	0.00	2	45.55	45.55	-2	7,296	-0.03%
2021/11/09	2	44.88	0	0.00	44.80	2	7,684	0.03%
2021/11/08	0	0.00	2	44.60	44.90	-2	7,761	-0.03%
2021/11/05	2	44.30	0	0.00	44.80	2	7,880	0.03%
2021/11/04	3	44.45	0	0.00	44.50	3	7,989	0.04%
2021/11/03	3	44.52	0	0.00	44.50	3	8,274	0.04%
2021/11/01	1	44.15	0	0.00	44.20	1	9,889	0.01%
2021/10/27	2	44.40	0	0.00	44.30	2	10,946	0.02%
2021/10/25	0	0.00	2	44.75	44.60	-2	11,240	-0.02%
2021/10/20	1	44.65	0	0.00	44.75	1	11,540	0.01%
2021/10/18	0	0.00	1	45.55	45.45	-1	11,571	-0.01%
2021/10/05	5	45.10	0	0.00	45.30	5	11,992	0.04%
2021/10/04	0	0.00	2	45.45	45.45	-2	12,199	-0.02%
2021/10/01	3	45.33	0	0.00	45.35	3	12,505	0.02%
2021/09/30	1	45.60	2	45.85	45.60	-1	12,648	-0.01%
2021/09/29	2	45.55	0	0.00	45.80	2	12,769	0.02%
2021/09/28	2	46.10	0	0.00	46.35	2	12,739	0.02%
2021/09/27	3	46.45	0	0.00	46.45	3	12,777	0.02%
2021/09/24	0	0.00	3	46.50	46.45	-3	12,781	-0.02%
2021/09/23	10	46.10	34	45.99	46.15	-24	12,802	-0.19%
2021/09/22	1	44.65	4	44.68	45.60	-3	12,728	-0.02%
2021/09/17	6	45.33	2	45.15	45.00	4	12,631	0.03%
2021/09/14	13	46.45	0	0.00	46.50	13	12,364	0.11%
2021/09/13	1	45.80	8	45.78	45.90	-7	12,543	-0.06%
2021/09/10	0	0.00	1	44.65	44.95	-1	12,540	-0.01%
2021/09/09	1	44.20	0	0.00	44.35	1	12,815	0.01%
2021/09/08	0	0.00	2	44.60	44.75	-2	12,843	-0.02%
2021/09/06	1	44.60	1	45.00	44.90	0	12,856	0.00%
2021/09/03	0	0.00	1	45.00	45.10	-1	12,872	-0.01%
2021/09/02	2	44.98	0	0.00	44.85	2	12,909	0.02%
2021/09/01	0	0.00	3	45.27	45.65	-3	12,873	-0.02%
2021/08/31	2	44.70	2	44.88	44.90	0	12,807	0.00%
2021/08/30	4	44.48	0	0.00	44.70	4	12,887	0.03%
2021/08/27	0	0.00	1	44.25	44.20	-1	12,958	-0.01%
2021/08/26	18	43.82	0	0.00	43.65	18	13,077	0.14%
2021/08/25	20	43.96	0	0.00	43.95	20	13,179	0.15%
2021/08/24	27	43.64	0	0.00	43.80	27	13,181	0.20%
2021/08/23	102	43.77	0	0.00	43.60	102	13,450	0.76%	大買/鉅額交易
2021/08/20	10	43.35	0	0.00	43.00	10	13,560	0.07%
2021/08/19	11	43.64	0	0.00	43.35	11	13,576	0.08%
2021/08/18	63	43.88	0	0.00	44.10	63	13,481	0.47%
2021/08/17	30	43.92	0	0.00	43.75	30	13,358	0.22%
2021/08/16	16	44.65	0	0.00	44.60	16	13,185	0.12%
2021/08/13	3	45.58	0	0.00	45.60	3	13,220	0.02%
2021/08/12	2	45.68	0	0.00	45.75	2	13,236	0.02%
2021/08/11	0	0.00	1	45.60	45.60	-1	13,278	-0.01%
2021/08/10	1	45.55	2	45.50	45.55	-1	13,322	-0.01%
2021/08/09	2	45.10	0	0.00	45.85	2	13,401	0.01%
2021/08/06	8	46.10	2	46.20	46.05	6	13,317	0.05%
2021/08/05	36	46.37	0	0.00	46.35	36	13,269	0.27%
2021/08/04	2	51.90	0	0.00	51.90	2	12,479	0.02%
2021/08/03	1	51.90	0	0.00	52.10	1	12,408	0.01%
2021/08/02	0	0.00	4.5	51.73	51.80	-4.5	12,169	-0.04%
2021/07/30	6	51.93	0	0.00	51.80	6	11,948	0.05%
2021/07/29	5	51.98	0	0.00	52.40	5	11,920	0.04%
2021/07/28	12	52.08	9	52.80	52.10	3	11,887	0.03%
2021/07/27	1	52.80	0	0.00	53.00	1	11,895	0.01%
2021/07/23	3	52.53	0	0.00	52.80	3	12,029	0.02%
2021/07/22	3	52.40	0	0.00	52.20	3	12,113	0.02%
2021/07/20	1	52.10	0	0.00	52.00	1	12,290	0.01%
2021/07/15	1	52.30	0	0.00	51.90	1	13,526	0.01%
2021/07/09	1	52.70	0	0.00	52.80	1	14,021	0.01%
2021/07/08	0	0.00	1	52.40	53.00	-1	13,910	-0.01%
2021/07/07	0	0.00	1	51.50	51.70	-1	13,787	-0.01%
2021/07/06	0	0.00	5	50.90	51.00	-5	13,683	-0.04%
2021/07/05	0	0.00	10	51.00	51.00	-10	13,593	-0.07%
2021/07/02	0	0.00	3	50.60	50.50	-3	13,581	-0.02%
2021/07/01	10	50.70	0	0.00	50.60	10	13,569	0.07%
2021/06/30	5	50.90	11.3	50.80	50.70	-6.3	13,613	-0.05%
2021/06/29	1	50.70	0.1	50.60	50.70	0.9	13,670	0.01%
2021/06/25	1	50.60	0	0.00	50.60	1	13,714	0.01%
2021/06/24	0	0.00	1	50.50	50.30	-1	13,678	-0.01%
2021/06/23	1	50.50	0	0.00	50.50	1	13,718	0.01%
2021/06/22	4	50.98	1	51.40	50.80	3	13,538	0.02%
2021/06/21	1	50.00	0	0.00	50.00	1	13,225	0.01%
2021/06/18	5	50.50	0	0.00	50.40	5	13,154	0.04%
2021/06/09	2	50.50	0	0.00	50.60	2	13,056	0.02%
2021/06/01	0	0.00	1	51.70	51.60	-1	12,507	-0.01%
2021/05/31	0	0.00	2	51.65	51.90	-2	12,498	-0.02%
2021/05/28	1	50.20	0	0.00	50.40	1	12,277	0.01%
2021/05/25	0	0.00	5	50.48	50.30	-5	12,201	-0.04%
2021/05/24	0	0.00	2	50.55	50.30	-2	12,192	-0.02%
2021/05/21	1	50.50	0	0.00	50.60	1	12,257	0.01%
2021/05/20	0	0.00	2	49.70	50.10	-2	12,231	-0.02%
2021/05/18	2	49.30	1	49.55	49.95	1	12,155	0.01%
2021/05/17	3	47.57	6	47.98	48.45	-3	12,062	-0.02%
2021/05/14	0	0.00	2	48.95	49.00	-2	11,864	-0.02%
2021/05/13	1	47.50	0	0.00	47.95	1	11,669	0.01%
2021/05/12	8	47.98	4	47.55	48.55	4	11,431	0.03%
2021/05/11	1	51.00	0	0.00	50.10	1	10,915	0.01%
2021/05/06	3	50.20	11	49.80	50.40	-8	10,473	-0.08%
2021/05/05	0	0.00	29	49.65	49.30	-29	10,288	-0.28%
2021/05/04	24	49.35	2	49.70	48.55	22	10,187	0.22%
2021/05/03	4	49.55	1	49.75	49.60	3	9,910	0.03%
2021/04/29	21	50.00	0	0.00	49.95	21	9,850	0.21%
2021/04/28	1	50.00	3	50.30	50.20	-2	9,744	-0.02%
2021/04/27	2	50.45	3	50.80	50.30	-1	9,655	-0.01%
2021/04/26	1	50.50	5	50.60	50.80	-4	9,515	-0.04%
2021/04/23	4	50.33	1	50.20	50.20	3	9,403	0.03%
2021/04/22	16	53.24	2	54.00	51.60	14	9,290	0.15%
2021/04/21	3	52.37	4	52.15	52.20	-1	8,729	-0.01%
2021/04/20	3	50.60	0	0.00	50.70	3	8,278	0.04%
2021/04/19	13	49.60	2	49.50	50.00	11	7,927	0.14%
2021/04/15	1	48.20	3	48.40	48.30	-2	7,601	-0.03%
2021/04/14	0	0.00	5	47.40	47.40	-5	7,401	-0.07%
2021/04/13	0	0.00	6	47.65	47.35	-6	7,295	-0.08%
2021/04/12	1	46.70	0	0.00	46.80	1	7,099	0.01%
2021/04/09	5	46.90	0	0.00	46.70	5	6,989	0.07%
2021/04/06	1	46.95	1.7	47.16	47.10	-0.7	6,824	-0.01%
2021/03/31	2	47.15	5	47.66	47.80	-3	6,566	-0.05%
2021/03/30	1.4	46.71	0	0.00	46.80	1.4	6,465	0.02%
2021/03/29	0	0.00	9	46.73	46.80	-9	6,422	-0.14%
2021/03/26	0	0.00	20	46.35	46.50	-20	6,376	-0.31%
2021/03/24	0	0.00	1	45.95	45.90	-1	6,329	-0.02%
2021/03/22	0	0.00	3	45.82	45.80	-3	6,406	-0.05%
2021/03/19	1	44.10	6	44.30	44.40	-5	6,194	-0.08%
2021/03/18	1	44.80	0	0.00	44.35	1	6,098	0.02%
2021/03/17	7	43.95	1	44.10	44.00	6	6,039	0.10%
2021/03/12	0	0.00	2	44.05	43.90	-2	6,002	-0.03%
2021/03/11	0	0.00	1	44.00	43.90	-1	6,049	-0.02%
2021/03/10	3	43.82	0	0.00	43.75	3	6,056	0.05%
2021/03/05	0	0.00	1	43.10	43.15	-1	5,986	-0.02%
2021/03/04	1	42.90	0	0.00	43.20	1	6,171	0.02%
2021/03/03	0	0.00	1	43.20	43.10	-1	6,118	-0.02%
2021/03/02	0	0.00	2	43.00	42.50	-2	6,027	-0.03%
2021/02/26	1	42.80	0	0.00	42.65	1	5,967	0.02%
2021/02/24	3	43.00	0	0.00	43.00	3	5,775	0.05%
2021/02/23	0	0.00	2	42.98	43.00	-2	5,737	-0.03%
2021/02/22	0	0.00	12	42.77	42.75	-12	5,668	-0.21%
2021/02/19	4	41.05	0	0.00	41.80	4	5,502	0.07%
2021/02/02	2	40.80	0	0.00	40.80	2	5,672	0.04%
2021/01/29	5	40.07	0	0.00	40.00	5	5,625	0.09%
2021/01/22	1	40.65	0.5	40.90	40.75	0.6	5,522	0.01%
2021/01/19	10	42.00	0	0.00	42.15	10	5,389	0.19%
2021/01/15	1	41.85	0	0.00	41.80	1	5,318	0.02%
2021/01/14	1	42.60	1	42.60	42.55	0	5,250	0.00%
2021/01/05	0	0.00	1	43.00	43.00	-1	5,213	-0.02%
2021/01/04	2	43.00	0	0.00	43.00	2	5,242	0.04%
2020/12/29	1	43.05	0	0.00	43.20	1	5,246	0.02%
2020/12/21	0	0.00	2	43.20	43.05	-2	5,223	-0.04%
2020/12/18	1	42.85	0	0.00	42.50	1	5,168	0.02%
2020/12/17	3	42.75	0	0.00	42.80	3	5,127	0.06%
2020/12/16	0	0.00	3	43.70	43.85	-3	5,058	-0.06%
2020/12/11	2	43.10	0	0.00	43.10	2	5,063	0.04%
2020/12/07	0	0.00	3	44.13	44.15	-3	5,056	-0.06%
2020/12/04	0	0.00	1	44.00	43.95	-1	5,006	-0.02%
2020/12/02	6	43.39	0	0.00	43.25	6	4,938	0.12%
2020/11/30	2	43.85	0	0.00	43.30	2	5,032	0.04%
2020/11/26	0	0.00	0.1	43.70	44.00	-0.1	5,023	0.00%
2020/11/25	0	0.00	1	44.10	43.70	-1	5,101	-0.02%
2020/11/20	1	44.05	0	0.00	44.10	1	5,174	0.02%
2020/11/18	0	0.00	1	44.55	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	3	44.30	44.40	-3	5,292	-0.06%
2020/11/16	0	0.00	10	43.93	43.95	-10	5,341	-0.19%
2020/11/11	0	0.00	7	43.47	43.65	-7	5,728	-0.12%
2020/11/02	0	0.00	3	41.50	41.75	-3	5,897	-0.05%
2020/10/29	3	41.00	0	0.00	41.00	3	6,036	0.05%
2020/10/28	0	0.00	3	41.70	41.90	-3	6,086	-0.05%
2020/10/27	0	0.00	2	41.35	41.25	-2	6,134	-0.03%
2020/10/26	0	0.00	25	41.30	41.25	-25	6,251	-0.40%
2020/10/23	2	41.10	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	2	41.70	41.45	-2	6,588	-0.03%
2020/10/19	0	0.00	3	41.20	41.00	-3	7,223	-0.04%
2020/10/15	3	40.28	0	0.00	40.40	3	7,855	0.04%
2020/10/12	2	40.90	0	0.00	40.70	2	8,301	0.02%
2020/10/08	3	40.95	1	41.20	41.10	2	8,409	0.02%
2020/10/07	11	41.30	0	0.00	41.20	11	8,492	0.13%
2020/10/06	1	41.30	2	41.75	41.80	-1	8,616	-0.01%
2020/09/29	1	41.15	0	0.00	41.35	1	9,023	0.01%
2020/09/21	1	42.05	3	42.45	41.90	-2	9,474	-0.02%
2020/09/17	4	42.34	0	0.00	42.40	4	9,619	0.04%
2020/09/09	0	0.00	3	42.33	42.60	-3	10,222	-0.03%
2020/09/08	0	0.00	1	42.40	42.35	-1	10,239	-0.01%
2020/09/07	1	42.00	3	42.25	42.30	-2	10,295	-0.02%
2020/09/02	3	41.40	0	0.00	41.60	3	10,356	0.03%
2020/09/01	1	42.05	0	0.00	42.00	1	10,269	0.01%
2020/08/31	2	42.68	3	43.05	42.50	-1	10,251	-0.01%
2020/08/28	3	42.35	0	0.00	42.45	3	10,255	0.03%
2020/08/21	3	42.77	8	43.14	43.40	-5	10,375	-0.05%
2020/08/17	0	0.00	2.3	42.60	42.50	-2.3	9,938	-0.02%
2020/08/14	1	41.60	0.4	41.60	41.50	0.6	9,800	0.01%
2020/08/12	5	40.75	0	0.00	40.75	5	9,859	0.05%
2020/08/10	0	0.00	1	41.05	41.20	-1	9,901	-0.01%
2020/08/07	0	0.00	1	41.10	41.05	-1	9,923	-0.01%
2020/08/06	1	41.35	0	0.00	41.05	1	9,862	0.01%
2020/08/05	0	0.00	1	40.90	40.85	-1	9,848	-0.01%
2020/08/04	1	40.40	2	40.60	40.45	-1	9,789	-0.01%
2020/08/03	2	39.95	0	0.00	40.00	2	9,814	0.02%
2020/07/31	0	0.00	1	39.90	39.95	-1	9,749	-0.01%
2020/07/30	2	39.65	0	0.00	40.00	2	9,681	0.02%
2020/07/29	2	39.90	1	39.65	39.65	1	9,649	0.01%
2020/07/28	2	40.15	1	39.90	39.80	1	9,557	0.01%
2020/07/27	3	41.02	0	0.00	40.70	3	9,504	0.03%
2020/07/24	1	41.80	0	0.00	41.85	1	9,416	0.01%
2020/07/23	13	41.96	3	42.23	41.90	10	9,392	0.11%
2020/07/22	2	46.10	2	46.18	46.30	0	8,867	0.00%
2020/07/21	35	46.50	2	46.23	46.45	33	8,589	0.38%
2020/07/20	7	45.49	0	0.00	45.50	7	8,305	0.08%
2020/07/17	20	45.60	0	0.00	45.30	20	8,183	0.24%
2020/07/15	5	46.45	15	46.55	46.40	-10	7,954	-0.13%
2020/07/13	0	0.00	6	46.45	46.40	-6	7,835	-0.08%
2020/07/10	0	0.00	6	46.10	46.30	-6	7,797	-0.08%
2020/07/06	0	0.00	5	45.50	45.60	-5	7,467	-0.07%
2020/06/29	10	43.35	0	0.00	43.25	10	7,673	0.13%
2020/06/22	3	43.50	0	0.00	43.20	3	7,638	0.04%
2020/06/19	5	43.10	0	0.00	43.45	5	7,656	0.07%
2020/06/18	5	43.25	1	43.80	43.35	4	7,514	0.05%
2020/06/17	1	43.45	1	43.35	43.40	0	7,581	0.00%
2020/06/16	1	43.60	1	44.00	43.90	0	7,626	0.00%
2020/06/12	0	0.00	2	43.90	44.05	-2	7,882	-0.03%
2020/06/11	2	44.73	0	0.00	44.15	2	8,061	0.02%
2020/06/10	1	44.85	2.2	44.62	44.80	-1.2	8,170	-0.01%
2020/06/09	2	44.93	0	0.00	44.85	2	8,391	0.02%
2020/06/05	0	0.00	1	44.75	45.20	-1	8,609	-0.01%
2020/06/04	1	44.75	0	0.00	44.70	1	8,734	0.01%
2020/06/03	0	0.00	1	45.10	45.20	-1	8,776	-0.01%
2020/06/01	0	0.00	2	43.80	44.10	-2	8,719	-0.02%
2020/05/29	1	43.40	0	0.00	43.55	1	8,764	0.01%
2020/05/28	1	43.35	0	0.00	43.25	1	8,961	0.01%
2020/05/25	1	43.35	1	43.80	43.90	0	9,344	0.00%
2020/05/14	0	0.00	10	43.85	43.80	-10	9,578	-0.10%
2020/05/11	0	0.00	8	44.69	44.50	-8	9,678	-0.08%
2020/05/08	0	0.00	10	44.10	44.00	-10	9,653	-0.10%
2020/05/07	1	43.85	0	0.00	43.60	1	9,620	0.01%
2020/05/06	10	43.55	1	43.70	43.45	9	9,674	0.09%
2020/05/05	10	43.80	0	0.00	43.80	10	9,701	0.10%
2020/04/30	0	0.00	3	43.60	43.90	-3	9,867	-0.03%
2020/04/24	0	0.00	2	41.70	41.70	-2	10,487	-0.02%
2020/04/23	1	41.55	1	41.60	41.60	0	10,479	0.00%
2020/04/21	3	42.37	0	0.00	42.25	3	10,405	0.03%
2020/04/17	15	43.15	1	43.35	43.50	14	10,436	0.13%
2020/04/16	1	43.00	3	43.25	43.25	-2	10,348	-0.02%
2020/04/13	0	0.00	4	41.80	41.90	-4	10,296	-0.04%
2020/04/08	0	0.00	2	41.30	42.00	-2	10,466	-0.02%
2020/04/07	0	0.00	1	39.40	39.90	-1	10,282	-0.01%
2020/04/06	1	38.70	0	0.00	39.05	1	10,324	0.01%
2020/04/01	1	39.30	0	0.00	38.60	1	10,306	0.01%
2020/03/25	3	39.90	1	39.40	39.20	2	10,617	0.02%
2020/03/19	5	36.85	0	0.00	35.65	5	10,417	0.05%
2020/03/12	10	41.78	0	0.00	41.40	10	9,965	0.10%
2020/03/11	1	41.95	0	0.00	42.55	1	9,859	0.01%
2020/03/09	1	43.00	8	43.40	43.20	-7	9,659	-0.07%
2020/03/03	0	0.00	3	44.30	43.10	-3	9,770	-0.03%
2020/03/02	3	43.53	14	43.91	43.90	-11	9,544	-0.12%
2020/02/27	2	44.38	1	44.60	44.35	1	9,596	0.01%
2020/02/26	6	44.49	1	44.10	44.30	5	9,576	0.05%
2020/02/25	1	44.95	0	0.00	44.85	1	9,458	0.01%
2020/02/19	0	0.00	2	47.30	47.20	-2	9,635	-0.02%
2020/02/06	0	0.00	1	46.00	45.95	-1	9,857	-0.01%
2020/02/03	1	44.35	0	0.00	45.00	1	9,719	0.01%
2020/01/31	1	45.45	0	0.00	45.15	1	9,652	0.01%
2020/01/15	2	48.50	0	0.00	48.50	2	9,122	0.02%
2020/01/13	0	0.00	3	49.10	48.95	-3	9,156	-0.03%
2020/01/10	3	48.50	0	0.00	48.60	3	9,255	0.03%
2020/01/08	0	0.00	1	48.35	48.55	-1	9,340	-0.01%
2020/01/06	0	0.00	1	48.00	48.30	-1	9,220	-0.01%
2020/01/03	3	48.30	1	49.90	48.80	2	9,166	0.02%
2020/01/02	0	0.00	3	48.80	48.90	-3	9,097	-0.03%
2019/12/30	3	48.25	8	48.42	48.15	-5	8,980	-0.06%
2019/12/27	0	0.00	1	47.70	47.70	-1	8,848	-0.01%
2019/12/25	0	0.00	2	47.90	47.25	-2	8,788	-0.02%
2019/12/19	3	47.60	0	0.00	47.70	3	8,222	0.04%
2019/12/18	0	0.00	1	47.70	47.95	-1	8,241	-0.01%
2019/12/17	0	0.00	2	47.18	47.65	-2	8,245	-0.02%
2019/12/16	2	47.20	0	0.00	47.15	2	8,209	0.02%
2019/12/13	0	0.00	3	47.35	47.40	-3	8,195	-0.04%
2019/12/12	0	0.00	21	47.34	47.45	-21	8,048	-0.26%
2019/12/11	0	0.00	3	47.00	46.80	-3	7,924	-0.04%
2019/12/09	2	46.38	5	46.35	46.35	-3	7,881	-0.04%
2019/12/05	3	45.75	0	0.00	45.80	3	7,814	0.04%
2019/12/03	0	0.00	9	45.70	46.00	-9	7,806	-0.12%
2019/12/02	1	45.15	2	45.10	45.10	-1	7,715	-0.01%
2019/11/29	2	45.95	0	0.00	45.45	2	7,722	0.03%
2019/11/28	4	46.30	0	0.00	46.25	4	7,714	0.05%
2019/11/27	2	46.00	0	0.00	46.45	2	7,795	0.03%
2019/11/26	0	0.00	2	46.60	46.10	-2	7,779	-0.03%
2019/11/25	26	46.01	0	0.00	46.15	26	7,539	0.34%
2019/11/21	1	46.00	1	45.95	46.15	0	7,518	0.00%
2019/11/20	0	0.00	5	45.71	46.20	-5	7,419	-0.07%
2019/11/19	6	44.50	0	0.00	45.05	6	7,151	0.08%
2019/11/18	4	45.00	0	0.00	44.85	4	7,071	0.06%
2019/11/13	1	42.80	0	0.00	42.85	1	6,858	0.01%
2019/11/07	0	0.00	1	43.00	43.15	-1	7,056	-0.01%
2019/11/04	0	0.00	1	43.30	43.50	-1	7,109	-0.01%
2019/11/01	0	0.00	2	43.13	43.10	-2	7,128	-0.03%
2019/10/31	0	0.00	6	43.55	43.05	-6	7,196	-0.08%
2019/10/30	0	0.00	8	43.50	43.35	-8	7,130	-0.11%
2019/10/29	1	43.40	0	0.00	43.50	1	7,109	0.01%
2019/10/25	1	43.75	2	43.90	43.70	-1	7,146	-0.01%
2019/10/23	5	43.87	0	0.00	43.75	5	7,298	0.07%
2019/10/22	1	44.30	2	44.55	44.15	-1	7,586	-0.01%
2019/10/21	0	0.00	1	44.15	44.20	-1	7,765	-0.01%
2019/10/17	1	43.45	0	0.00	43.40	1	7,793	0.01%
2019/10/15	2	42.50	0	0.00	43.00	2	7,771	0.03%
2019/10/09	3	42.37	0	0.00	42.30	3	7,918	0.04%
2019/10/07	2	42.20	0	0.00	42.40	2	8,461	0.02%
2019/10/03	3	42.37	0	0.00	42.35	3	8,621	0.03%
2019/10/02	4	42.88	0	0.00	42.70	4	8,608	0.05%
2019/10/01	6	43.21	0	0.00	43.25	6	8,644	0.07%
2019/09/24	0	0.00	1	43.25	43.30	-1	8,733	-0.01%
2019/09/20	1	43.80	0	0.00	43.65	1	8,875	0.01%
2019/09/12	0	0.00	1	44.10	43.80	-1	8,903	-0.01%
2019/09/11	1	43.50	0	0.00	43.65	1	8,937	0.01%
2019/09/06	0	0.00	9	44.20	43.85	-9	8,824	-0.10%
2019/08/30	0	0.00	10	42.85	43.00	-10	8,811	-0.11%
2019/08/26	2	42.00	0	0.00	42.25	2	8,891	0.02%
2019/08/23	0	0.00	1	42.25	42.50	-1	9,011	-0.01%
2019/08/22	5	42.10	1	42.40	41.95	4	9,065	0.04%
2019/08/21	1	42.20	0	0.00	42.05	1	9,188	0.01%
2019/08/19	2	43.10	10	42.60	42.60	-8	9,228	-0.09%
2019/08/16	0	0.00	2	42.60	42.70	-2	9,224	-0.02%
2019/08/15	10	42.15	0	0.00	41.80	10	9,144	0.11%
2019/08/12	2	41.00	0	0.00	41.00	2	9,418	0.02%
2019/08/07	0	0.00	1	40.80	40.45	-1	9,608	-0.01%
2019/08/06	2	40.40	1	40.50	40.65	1	9,668	0.01%
2019/08/02	2	41.20	0	0.00	41.00	2	9,556	0.02%
2019/07/26	1	42.10	0	0.00	42.25	1	9,296	0.01%
2019/07/25	1	42.05	2	42.40	42.10	-1	9,293	-0.01%
2019/07/24	1	43.30	0	0.00	42.90	1	9,150	0.01%
2019/07/22	2	46.55	0	0.00	46.35	2	8,623	0.02%
2019/07/18	1	46.55	0.1	46.40	46.40	0.9	8,411	0.01%
2019/07/17	4.5	46.42	0	0.00	46.55	4.5	8,465	0.05%
2019/07/10	10	48.20	0	0.00	48.50	10	7,895	0.13%
2019/07/02	1	48.40	3	48.55	48.60	-2	7,954	-0.03%
2019/06/27	0	0.00	2	48.30	48.90	-2	8,111	-0.02%
2019/06/25	0	0.00	1	47.00	47.30	-1	8,220	-0.01%
2019/06/20	1	47.65	1	47.45	47.65	0	8,506	0.00%
2019/06/19	1	47.20	1	47.00	47.40	0	8,616	0.00%
2019/06/18	1	46.85	2	46.83	47.00	-1	8,755	-0.01%
2019/06/17	0	0.00	2	46.80	46.75	-2	8,778	-0.02%
2019/06/11	0	0.00	1	46.50	46.75	-1	9,272	-0.01%
2019/06/06	0	0.00	20	45.90	45.85	-20	9,214	-0.22%
2019/06/03	0	0.00	2	45.60	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	2	45.00	45.10	-2	9,022	-0.02%
2019/05/23	1	44.30	0	0.00	43.90	1	8,963	0.01%
2019/05/22	0	0.00	2	44.15	43.90	-2	9,000	-0.02%
2019/05/21	0	0.00	1	44.05	44.40	-1	9,103	-0.01%
2019/05/20	0	0.00	1	43.95	44.00	-1	8,995	-0.01%
2019/05/16	0	0.00	1	42.55	42.65	-1	8,716	-0.01%
2019/05/15	0	0.00	8	41.05	40.90	-8	8,488	-0.09%
2019/05/14	3	40.70	0	0.00	41.00	3	8,615	0.03%
2019/05/07	0	0.00	1	42.05	42.10	-1	8,984	-0.01%
2019/05/06	1	41.60	0	0.00	41.60	1	9,016	0.01%
2019/05/02	3	41.55	0.4	41.85	42.05	2.6	9,095	0.03%
2019/04/29	3	41.05	5	41.52	41.50	-2	9,114	-0.02%
2019/04/26	3	40.60	0.8	40.90	41.10	2.2	9,178	0.02%
2019/04/25	0	0.00	2	41.00	41.00	-2	9,173	-0.02%
2019/04/22	4	40.88	0	0.00	40.60	4	9,219	0.04%
2019/04/16	0	0.00	1	41.50	41.75	-1	9,363	-0.01%
2019/04/12	0	0.00	1	41.45	41.65	-1	9,392	-0.01%
2019/04/08	0	0.00	0.9	41.10	41.30	-0.9	9,098	-0.01%
2019/04/03	0	0.00	4.4	41.06	41.30	-4.4	9,000	-0.05%
2019/04/02	0	0.00	1	41.30	41.25	-1	8,939	-0.01%
2019/03/29	0	0.00	7	40.06	40.10	-7	8,582	-0.08%
2019/03/28	0	0.00	6	39.82	39.85	-6	8,537	-0.07%
2019/03/27	2	39.40	0	0.00	39.40	2	8,400	0.02%
2019/03/26	8	39.41	3	39.93	40.00	5	8,306	0.06%
2019/03/25	4.1	39.10	6	39.80	40.00	-1.9	8,302	-0.02%
2019/03/22	4	39.30	2	39.83	39.50	2	8,312	0.02%
2019/03/21	2	39.50	9	38.79	39.50	-7	8,244	-0.08%
2019/03/19	6	37.50	0	0.00	38.00	6	8,033	0.07%
2019/03/18	7	37.94	0	0.00	37.65	7	7,933	0.09%
2019/03/12	0.1	38.15	3	38.38	38.35	-2.9	7,498	-0.04%
2019/03/08	3	37.88	0	0.00	38.00	3	7,914	0.04%
2019/03/07	0	0.00	3	38.45	38.15	-3	8,112	-0.04%
2019/03/06	3.1	38.06	0	0.00	38.40	3.1	8,188	0.04%
2019/02/26	0	0.00	17.1	38.51	38.60	-17.1	8,290	-0.21%
2019/02/25	11	38.16	0	0.00	37.85	11	8,173	0.13%
2019/02/22	4	38.80	0	0.00	38.85	4	8,063	0.05%
2019/02/12	0	0.00	1	37.05	37.30	-1	7,742	-0.01%
2019/02/11	0	0.00	10	36.55	36.45	-10	7,717	-0.13%
2019/01/30	0	0.00	6	36.35	36.45	-6	7,672	-0.08%
2019/01/29	2	35.75	0	0.00	36.00	2	7,644	0.03%
2019/01/28	3	36.07	0	0.00	36.20	3	7,736	0.04%
2019/01/25	1	36.10	2	36.10	36.20	-1	7,800	-0.01%
2019/01/24	0	0.00	1	35.95	36.00	-1	7,945	-0.01%
2019/01/23	0	0.00	6	35.85	36.00	-6	8,101	-0.07%
2019/01/22	2	35.75	0	0.00	35.80	2	8,201	0.02%
2019/01/21	11	35.80	0	0.00	36.15	11	8,631	0.13%
2019/01/18	0	0.00	2	35.90	36.15	-2	8,858	-0.02%
2019/01/17	1	35.20	1	35.60	35.70	0	8,937	0.00%
2019/01/16	4	35.06	0	0.00	35.50	4	9,121	0.04%
2019/01/15	5	34.95	0	0.00	35.05	5	9,394	0.05%
2019/01/11	0	0.00	1.2	35.93	36.00	-1.2	9,493	-0.01%
2019/01/09	0	0.00	1	35.10	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	1	34.95	34.85	-1	9,327	-0.01%
2018/12/28	0	0.00	1	34.10	33.95	-1	9,772	-0.01%
2018/12/27	0	0.00	1	33.90	33.55	-1	9,866	-0.01%
2018/12/22	0	0.00	1	34.50	34.45	-1	10,234	-0.01%
2018/12/18	10	34.45	0	0.00	34.40	10	11,188	0.09%
2018/12/17	0	0.00	2	34.80	34.80	-2	11,458	-0.02%
2018/12/14	0	0.00	4	33.89	34.00	-4	11,563	-0.03%
2018/12/11	1	33.10	0	0.00	32.95	1	11,928	0.01%
2018/12/10	1	33.05	0	0.00	33.00	1	12,208	0.01%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/05	2	33.25	2	33.60	33.80	0	13,258	0.00%
2018/12/04	3	33.60	0	0.00	33.85	3	13,328	0.02%
2018/11/30	0	0.00	4	33.34	33.70	-4	12,980	-0.03%
2018/11/29	2	32.80	0	0.00	32.65	2	12,808	0.02%
2018/11/27	1	31.90	0	0.00	32.30	1	12,886	0.01%
2018/11/26	1	32.80	0	0.00	33.05	1	12,862	0.01%
2018/11/23	2	32.55	0	0.00	32.55	2	13,101	0.02%
2018/11/20	2	33.28	0	0.00	33.25	2	13,395	0.01%
2018/11/08	0	0.00	1	33.90	33.60	-1	13,827	-0.01%
2018/11/07	0	0.00	1	33.65	33.70	-1	14,194	-0.01%
2018/11/05	4	32.46	0	0.00	32.45	4	14,236	0.03%
2018/11/02	0	0.00	2	33.75	34.10	-2	14,161	-0.01%
2018/10/30	0.2	31.80	0	0.00	31.70	0.2	13,873	0.00%
2018/10/29	4	30.98	3	31.45	30.75	1	13,814	0.01%
2018/10/26	2	32.00	0	0.00	32.10	2	13,497	0.01%
2018/10/25	1	33.20	0	0.00	33.50	1	13,365	0.01%
2018/10/23	2	35.00	0	0.00	34.00	2	13,176	0.02%
2018/10/22	1	36.00	0	0.00	36.35	1	12,958	0.01%
2018/10/19	1	36.00	0	0.00	36.25	1	13,203	0.01%
2018/10/15	2	38.30	0	0.00	38.10	2	13,344	0.01%
2018/10/01	2	41.60	5	41.55	41.40	-3	12,975	-0.02%
2018/09/28	4	40.93	2	41.15	41.50	2	12,967	0.02%
2018/09/27	2	40.15	1	40.55	40.55	1	12,655	0.01%
2018/09/26	2	40.10	2	39.35	39.60	0	12,455	0.00%
2018/09/25	1	40.65	0	0.00	40.00	1	12,385	0.01%
2018/09/20	0	0.00	4	39.35	39.45	-4	11,855	-0.03%
2018/09/19	2	38.10	1	38.50	38.65	1	11,684	0.01%
2018/09/17	1	36.50	0	0.00	36.40	1	11,425	0.01%
2018/09/13	1	36.75	2	36.55	37.00	-1	11,114	-0.01%
2018/09/12	2	35.90	0	0.00	36.10	2	10,921	0.02%
2018/09/11	2	35.70	0	0.00	36.10	2	10,759	0.02%
2018/09/10	0	0.00	2	37.95	38.40	-2	10,261	-0.02%
2018/09/07	0	0.00	1	40.05	39.90	-1	10,150	-0.01%
2018/09/05	2.1	40.69	0	0.00	40.45	2.1	10,048	0.02%
2018/09/03	0	0.00	0.2	40.80	40.80	-0.2	9,914	0.00%
2018/08/31	2	41.80	0	0.00	41.85	2	9,866	0.02%
2018/08/28	5	45.20	0	0.00	44.85	5	9,363	0.05%
2018/08/27	0	0.00	1	45.40	45.50	-1	9,384	-0.01%
2018/08/22	0	0.00	1	44.80	44.80	-1	9,544	-0.01%
2018/08/21	1	44.25	3	45.00	44.85	-2	9,568	-0.02%
2018/08/20	1	44.20	0	0.00	44.35	1	9,518	0.01%
2018/08/15	0.2	43.30	0	0.00	43.50	0.2	9,180	0.00%
2018/08/14	0	0.00	3	43.00	44.10	-3	9,033	-0.03%
2018/08/08	0	0.00	1	42.05	42.15	-1	8,824	-0.01%
2018/08/01	0	0.00	0.1	41.25	41.40	-0.1	8,858	0.00%
2018/07/30	0	0.00	1	41.40	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	12	41.36	40.60	-12	8,790	-0.14%
2018/07/26	0	0.00	5	40.72	41.75	-5	8,832	-0.06%
2018/07/25	1	39.80	0	0.00	39.55	1	8,732	0.01%
2018/07/23	0	0.00	1	37.90	38.00	-1	8,617	-0.01%
2018/07/19	1	37.75	1	37.75	37.75	0	8,709	0.00%
2018/07/18	0	0.00	3	36.47	36.80	-3	8,828	-0.03%
2018/07/10	1	35.60	2	35.90	36.10	-1	8,773	-0.01%
2018/07/09	0	0.00	1	35.05	35.25	-1	8,605	-0.01%
2018/07/06	0	0.00	1	34.25	34.20	-1	8,492	-0.01%
2018/07/05	1	33.70	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0	0.00	1	34.55	34.65	-1	8,404	-0.01%
2018/07/03	2	34.30	0	0.00	34.50	2	8,446	0.02%
2018/07/02	0	0.00	2	34.10	34.00	-2	8,281	-0.02%
2018/06/27	1	33.35	0	0.00	33.30	1	7,930	0.01%
2018/06/26	0	0.00	2	33.03	33.20	-2	7,883	-0.03%
2018/06/21	0	0.00	1.1	33.38	33.25	-1.1	7,549	-0.01%
2018/06/20	1	33.00	0	0.00	33.10	1	7,454	0.01%
2018/06/19	2	32.90	0	0.00	32.65	2	7,326	0.03%
2018/06/11	0	0.00	2	34.15	33.65	-2	7,095	-0.03%
2018/06/08	2	33.73	0	0.00	33.85	2	7,124	0.03%
2018/06/04	0	0.00	1	34.60	34.65	-1	7,259	-0.01%
2018/05/25	0	0.00	2	33.45	33.55	-2	6,710	-0.03%
2018/05/24	0	0.00	1	33.95	33.85	-1	6,729	-0.01%
2018/05/23	1	33.50	0	0.00	33.65	1	6,696	0.01%
2018/05/22	3	34.50	0	0.00	34.30	3	6,622	0.05%
2018/05/21	1	35.15	0	0.00	35.25	1	6,581	0.02%
2018/05/16	1	33.75	0	0.00	33.75	1	6,223	0.02%
2018/05/15	1	33.00	0	0.00	33.75	1	6,089	0.02%
2018/05/09	0	0.00	2	32.60	32.40	-2	5,826	-0.03%
2018/05/08	0	0.00	5	32.26	32.40	-5	5,741	-0.09%
2018/05/07	0	0.00	1	32.20	31.50	-1	5,623	-0.02%
2018/05/04	1	31.25	1	31.35	31.65	0	5,489	0.00%
2018/05/03	1	30.95	0	0.00	31.00	1	5,440	0.02%
2018/05/02	0.1	31.90	1	32.55	32.05	-0.9	5,299	-0.02%
2018/04/30	1	31.85	4	31.98	31.75	-3	5,080	-0.06%
2018/04/27	0.2	31.60	0	0.00	31.75	0.2	4,954	0.00%
2018/04/26	0	0.00	1	31.55	31.30	-1	4,875	-0.02%
2018/04/24	0	0.00	4.5	31.42	30.90	-4.5	4,645	-0.10%
2018/04/23	1	31.00	0	0.00	30.95	1	4,479	0.02%
2018/04/11	0	0.00	5	29.35	29.40	-5	5,031	-0.10%
2018/04/09	0	0.00	1	29.15	29.45	-1	5,159	-0.02%
2018/03/30	3	28.28	0	0.00	28.35	3	5,255	0.06%
2018/03/26	0	0.00	1	28.45	28.55	-1	5,352	-0.02%
2018/03/23	1	28.85	0	0.00	28.80	1	5,385	0.02%
2018/03/13	1	29.60	1	29.40	29.45	0	5,497	0.00%
2018/03/12	0	0.00	7	29.21	29.60	-7	5,416	-0.13%
2018/03/09	0.2	28.15	2	28.10	28.15	-1.9	5,561	-0.03%
2018/03/08	2	27.75	0	0.00	27.45	2	5,519	0.04%
2018/02/23	0	0.00	5	28.25	28.40	-5	5,287	-0.09%
2018/02/21	5	28.25	1	27.85	28.35	4	5,291	0.08%
2018/02/12	3	27.20	0	0.00	27.25	3	5,259	0.06%
2018/02/09	5	27.30	0	0.00	27.10	5	5,226	0.10%
2018/02/08	1	27.80	0	0.00	27.70	1	5,165	0.02%
2018/02/07	15	27.97	11.3	27.71	27.40	3.7	5,167	0.07%
2018/02/06	0	0.00	10	28.00	27.20	-10	5,066	-0.20%
2018/01/25	0	0.00	10	30.05	30.20	-10	4,599	-0.22%
2018/01/22	1	30.15	0	0.00	30.25	1	4,503	0.02%
2018/01/19	2	30.50	0	0.00	30.50	2	4,432	0.05%
2018/01/18	0	0.00	3	30.95	30.75	-3	4,385	-0.07%
2018/01/17	0	0.00	1	30.70	30.90	-1	4,345	-0.02%
2018/01/16	0	0.00	30	30.20	30.45	-30	4,225	-0.71%
2018/01/15	1	30.35	0	0.00	30.40	1	4,140	0.02%
2018/01/12	30	30.20	0	0.00	30.00	30	4,067	0.74%
2018/01/11	4	29.63	0	0.00	29.40	4	3,921	0.10%
2018/01/10	0	0.00	1	30.50	30.50	-1	3,737	-0.03%
2018/01/08	0	0.00	2	30.10	30.30	-2	3,520	-0.06%
2018/01/05	2	28.85	1	29.30	29.35	1	3,339	0.03%
2018/01/04	0.1	28.50	1	28.60	28.60	-0.9	3,220	-0.03%
2018/01/02	0	0.00	2	28.20	28.20	-2	3,041	-0.07%