台泥 (1101)-日盛-內湖券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
34.00
漲跌
▲0.55
漲幅
+1.64%
成交量
19,760張
產業
上市水泥類股
2647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

台泥 (1101)籌碼相關－日盛-內湖券商分點個股進出

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

日盛-內湖券商分點個股進出
日盛-內湖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
2023/04/07	1	36.45	0	0.00	36.40	1	19,060	0.01%
2023/03/30	1	36.25	0	0.00	36.20	1	20,415	0.00%
2023/03/29	3	36.25	0	0.00	36.35	3	21,328	0.01%
2023/03/28	5	36.23	0	0.00	36.20	5	22,230	0.02%
2023/03/27	1	36.85	0	0.00	36.65	1	23,097	0.00%
2023/03/24	0	0.00	1	37.60	37.60	-1	23,872	0.00%
2023/03/22	1	37.25	0	0.00	37.20	1	23,957	0.00%
2023/03/21	1	37.00	0.7	37.15	37.05	0.3	24,027	0.00%
2023/03/17	2	36.65	0	0.00	36.40	2	24,199	0.01%
2023/03/16	1	36.40	0	0.00	36.35	1	23,908	0.00%
2023/03/15	0.2	37.15	0	0.00	37.10	0.2	23,942	0.00%
2023/03/10	3	36.65	0	0.00	36.70	3	24,281	0.01%
2023/03/09	2	37.35	0.7	37.45	37.20	1.3	24,506	0.01%
2023/03/08	1	37.50	30	37.75	37.75	-29	24,873	-0.12%
2023/03/07	1	38.00	0	0.00	37.95	1	24,885	0.00%
2023/03/06	31	38.00	2	38.00	37.95	29	25,216	0.12%
2023/03/03	0.5	37.95	1	38.10	37.75	-0.5	25,487	0.00%
2023/03/01	5	37.95	28	37.85	37.80	-23	25,706	-0.09%
2023/02/24	5	39.34	20	39.20	39.15	-15	25,338	-0.06%
2023/02/23	1	39.15	24	39.38	39.50	-23	24,816	-0.09%
2023/02/22	1	37.90	0	0.00	38.05	1	25,159	0.00%
2023/02/21	0	0.00	2	38.35	38.35	-2	26,058	-0.01%
2023/02/20	0	37.95	0	0.00	38.25	0	26,714	0.00%
2023/02/17	0	0.00	1	38.00	38.00	-1	27,226	0.00%
2023/02/16	4	37.60	1.5	37.63	37.50	2.5	27,958	0.01%
2023/02/15	0.1	37.55	1	37.70	37.55	-0.9	28,051	0.00%
2023/02/14	1.3	37.51	1.1	37.55	37.25	0.2	27,991	0.00%
2023/02/13	3	37.10	10	36.90	37.00	-7	27,957	-0.03%
2023/02/10	1.1	36.94	0	0.00	36.85	1.1	28,096	0.00%
2023/02/09	6	36.69	0	0.00	36.60	6	28,114	0.02%
2023/02/08	6	36.65	0	0.00	36.75	6	28,188	0.02%
2023/02/06	25	36.06	1	36.15	36.15	24	28,252	0.08%
2023/02/02	0	0.00	2	36.83	36.80	-2	28,165	-0.01%
2023/01/30	0.6	36.80	6	36.80	36.95	-5.4	28,195	-0.02%
2023/01/17	0	0.00	5	36.15	36.00	-5	28,181	-0.02%
2023/01/13	1	35.85	0	0.00	36.15	1	27,855	0.00%
2023/01/12	0	0.00	31	35.29	35.40	-31	27,913	-0.11%
2023/01/11	1	34.75	0	0.00	34.70	1	28,119	0.00%
2023/01/10	0.3	34.50	0	0.00	34.60	0.3	28,426	0.00%
2023/01/06	1	34.30	0	0.00	34.25	1	29,213	0.00%
2023/01/05	0	0.00	1	34.60	34.45	-1	29,670	0.00%
2023/01/04	10	33.50	0	0.00	33.50	10	29,498	0.03%
2022/12/30	20.2	33.80	0	0.00	33.65	20.2	29,735	0.07%
2022/12/29	0	0.00	2	33.80	33.70	-2	29,889	-0.01%
2022/12/28	0	0.00	40	34.15	34.30	-40	30,140	-0.13%
2022/12/27	2	34.45	10	34.50	34.30	-8	30,373	-0.03%
2022/12/26	0	0.00	1	34.40	34.40	-1	30,533	0.00%
2022/12/23	4	34.51	0	0.00	34.05	4	31,062	0.01%
2022/12/22	50	34.71	16	34.29	34.45	34	31,982	0.11%
2022/12/21	0	0.00	2	33.95	34.05	-2	31,325	-0.01%
2022/12/20	11	33.65	0	0.00	33.70	11	30,705	0.04%
2022/12/19	6.1	33.75	5	34.10	33.85	1.1	30,251	0.00%
2022/12/16	4	33.23	5	34.60	34.60	-1	29,428	0.00%
2022/12/14	1	33.55	0	0.00	33.50	1	29,170	0.00%
2022/12/13	10.5	34.04	2	34.05	33.70	8.5	29,231	0.03%
2022/12/12	12	33.65	1	33.70	33.85	11	29,198	0.04%
2022/12/09	0	0.00	6	33.75	33.70	-6	29,684	-0.02%
2022/12/08	2	33.23	0	0.00	33.20	2	29,675	0.01%
2022/12/07	0	0.00	3	33.43	33.35	-3	29,677	-0.01%
2022/12/06	1	33.30	6	33.65	33.30	-5	29,698	-0.02%
2022/12/02	2	33.65	0	0.00	33.65	2	29,249	0.01%
2022/12/01	0	0.00	6	34.01	34.05	-6	29,193	-0.02%
2022/11/29	0	0.00	5	33.35	33.55	-5	28,619	-0.02%
2022/11/28	13	32.98	0	0.00	33.00	13	28,640	0.05%
2022/11/25	2	33.30	0	0.00	33.55	2	28,428	0.01%
2022/11/24	0	0.00	15	32.85	33.20	-15	28,273	-0.05%
2022/11/23	1	32.75	0	0.00	32.70	1	28,055	0.00%
2022/11/22	2	32.65	0	0.00	32.65	2	27,954	0.01%
2022/11/21	2	32.88	0	0.00	32.85	2	27,730	0.01%
2022/11/18	11	33.54	0	0.00	33.30	11	27,498	0.04%
2022/11/17	5	34.09	10	34.15	34.25	-5	26,542	-0.02%
2022/11/16	14.1	33.20	1	33.15	32.90	13.1	25,556	0.05%
2022/11/15	18.1	33.29	14	33.66	33.85	4.1	24,950	0.02%
2022/11/14	0	0.00	3	33.02	34.15	-3	24,375	-0.01%
2022/11/11	1	32.05	0	0.00	32.15	1	23,576	0.00%
2022/11/09	0	31.90	0	0.00	31.90	0	23,444	0.00%
2022/11/07	0.6	30.95	0	0.00	31.00	0.6	23,106	0.00%
2022/11/03	13	30.25	0	0.00	30.30	13	23,144	0.06%
2022/11/02	4	30.70	0	0.00	30.75	4	23,105	0.02%
2022/11/01	0.2	30.70	1	30.65	30.65	-0.8	23,119	0.00%
2022/10/31	5	30.44	3	30.95	30.25	2	23,108	0.01%
2022/10/28	13	30.73	2	30.90	30.50	11	23,119	0.05%
2022/10/27	3.1	31.00	0	0.00	30.85	3.1	23,111	0.01%
2022/10/26	2	30.45	2	30.23	30.30	0	23,119	0.00%
2022/10/25	9.1	29.94	1	30.05	29.90	8.1	23,077	0.03%
2022/10/24	2.1	30.87	0	0.00	30.60	2.1	22,682	0.01%
2022/10/21	2	31.08	0	0.00	31.00	2	22,562	0.01%
2022/10/20	4	30.95	0	0.00	30.90	4	22,518	0.02%
2022/10/19	1	31.90	0	0.00	31.60	1	22,012	0.00%
2022/10/18	7	31.38	6.3	31.56	31.45	0.7	21,608	0.00%
2022/10/17	4	31.50	3	32.25	31.70	1	21,593	0.00%
2022/10/14	9	32.69	0	0.00	32.40	9	21,633	0.04%
2022/10/13	5.1	32.95	1	33.50	32.65	4.1	21,544	0.02%
2022/10/12	1	33.65	11	33.94	33.75	-10	21,287	-0.05%
2022/10/11	1	33.75	1	33.80	33.80	0	21,345	0.00%
2022/10/05	1.2	34.27	0	0.00	34.15	1.2	21,277	0.01%
2022/10/04	0.1	33.65	0	0.00	33.85	0.1	21,025	0.00%
2022/10/03	6.2	33.83	0	0.00	33.65	6.2	20,773	0.03%
2022/09/30	5	33.77	1	33.80	33.80	4	20,658	0.02%
2022/09/29	7.1	34.15	21.2	34.11	34.15	-14.1	20,144	-0.07%
2022/09/28	4.1	34.98	0	0.00	34.90	4.1	19,056	0.02%
2022/09/27	1.4	35.85	1	36.15	35.80	0.4	18,789	0.00%
2022/09/26	7	35.99	2.1	36.18	35.85	4.9	18,599	0.03%
2022/09/23	5	37.09	0	0.00	37.00	5	18,381	0.03%
2022/09/22	7.2	37.65	1	37.55	37.55	6.2	18,250	0.03%
2022/09/21	0.5	38.36	0	0.00	38.10	0.5	17,880	0.00%
2022/09/20	7	38.67	0	0.00	38.55	7	17,513	0.04%
2022/09/19	2.1	38.83	0	0.00	38.80	2.1	17,397	0.01%
2022/09/16	6.1	38.85	0	0.00	38.60	6.1	17,332	0.04%
2022/09/15	0	0.00	14	39.40	39.55	-14	16,939	-0.08%
2022/09/14	5.2	39.46	1	39.75	39.65	4.2	16,875	0.02%
2022/09/08	3	39.70	0	0.00	39.85	3	17,321	0.02%
2022/09/07	2.1	39.56	5	39.60	39.70	-2.9	17,462	-0.02%
2022/09/05	0	0.00	0.5	39.10	39.10	-0.5	17,483	0.00%
2022/09/02	7	38.58	0	0.00	38.50	7	17,570	0.04%
2022/09/01	2	38.90	0	0.00	38.90	2	17,325	0.01%
2022/08/31	1.6	39.32	0	0.00	39.30	1.6	17,158	0.01%
2022/08/30	0	0.00	7	39.20	39.25	-7	17,048	-0.04%
2022/08/29	1	39.30	12	39.05	39.35	-11	17,169	-0.06%
2022/08/26	1	39.60	0	0.00	39.65	1	17,183	0.01%
2022/08/25	0.4	39.45	0.1	39.55	39.55	0.3	17,263	0.00%
2022/08/24	0.1	39.35	0	0.00	39.25	0.1	17,398	0.00%
2022/08/23	3	39.25	0	0.00	39.35	3	17,816	0.02%
2022/08/22	0	39.20	0	0.00	39.65	0	17,936	0.00%
2022/08/19	2.1	39.55	0	0.00	39.45	2.1	18,065	0.01%
2022/08/18	1	39.70	12	39.55	39.80	-11	18,153	-0.06%
2022/08/17	3	39.30	0.1	39.40	40.00	2.9	18,215	0.02%
2022/08/16	1	39.10	2	39.20	39.35	-1	18,244	-0.01%
2022/08/15	1.1	39.30	0	0.00	39.30	1.1	18,314	0.01%
2022/08/12	12	39.23	0	0.00	39.30	12	18,719	0.06%
2022/08/11	2	38.80	1	38.90	39.35	1	18,846	0.01%
2022/08/10	5	38.70	0	0.00	38.75	5	18,945	0.03%
2022/08/09	3	38.40	0	0.00	38.75	3	19,108	0.02%
2022/08/08	1	38.50	2	38.60	38.70	-1	19,258	-0.01%
2022/08/05	17	38.90	0	0.00	38.85	17	19,436	0.09%
2022/08/04	1	38.65	0	0.00	38.75	1	19,943	0.01%
2022/08/02	2	39.18	0	0.00	39.15	2	20,245	0.01%
2022/08/01	3	39.18	0	0.00	39.50	3	20,243	0.01%
2022/07/29	3	38.48	0	0.00	38.75	3	20,205	0.01%
2022/07/28	6	38.00	0	0.00	38.20	6	20,134	0.03%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/25	1.3	37.89	0	0.00	37.85	1.3	20,320	0.01%
2022/07/22	2.1	37.90	0	0.00	37.70	2.1	20,389	0.01%
2022/07/21	3.3	37.95	0	0.00	38.05	3.3	20,196	0.02%
2022/07/20	3.5	41.56	0	0.00	41.60	3.5	19,656	0.02%
2022/07/19	2	41.38	0	0.00	41.65	2	19,510	0.01%
2022/07/18	1	40.20	0	0.00	40.70	1	19,267	0.01%
2022/07/15	20	40.87	0	0.00	40.50	20	19,169	0.10%
2022/07/14	0.1	41.80	0	0.00	41.70	0.1	19,107	0.00%
2022/07/13	6.3	41.88	2	41.80	41.80	4.3	19,230	0.02%
2022/07/12	0	0.00	5	40.84	41.00	-5	19,337	-0.03%
2022/07/11	0	0.00	1	41.00	41.10	-1	19,484	-0.01%
2022/07/08	2	40.55	1.1	40.78	40.80	0.9	19,573	0.00%
2022/07/07	0	0.00	1	40.85	40.90	-1	19,674	-0.01%
2022/07/06	3	40.10	2	40.15	40.00	1	20,055	0.00%
2022/07/01	1	40.65	1	40.50	40.35	0	19,681	0.00%
2022/06/30	4	39.40	0	0.00	39.50	4	19,421	0.02%
2022/06/29	2	39.48	0	0.00	39.55	2	19,227	0.01%
2022/06/28	1	39.65	0	0.00	39.60	1	19,218	0.01%
2022/06/27	1	40.05	1	40.15	39.80	0	19,203	0.00%
2022/06/23	1	39.50	0	0.00	39.00	1	18,963	0.01%
2022/06/22	2	39.50	0	0.00	39.50	2	18,809	0.01%
2022/06/21	5	39.19	0	0.00	39.45	5	18,775	0.03%
2022/06/20	3	38.98	0	0.00	38.85	3	18,695	0.02%
2022/06/17	6.1	39.71	2	39.70	39.60	4.1	18,440	0.02%
2022/06/16	5	40.07	0.2	40.25	40.00	4.9	18,279	0.03%
2022/06/15	2.4	40.10	0	0.00	40.05	2.4	18,452	0.01%
2022/06/14	4.1	40.14	0	0.00	40.10	4.1	18,363	0.02%
2022/06/13	17.5	40.85	15.2	41.00	40.80	2.3	18,122	0.01%
2022/06/10	1	41.40	0	0.00	41.40	1	17,840	0.01%
2022/06/09	15	41.60	0	0.00	41.55	15	17,831	0.08%
2022/06/08	0.1	41.80	0	0.00	41.75	0.1	17,785	0.00%
2022/06/07	2	41.45	0	0.00	41.35	2	17,736	0.01%
2022/06/06	6.1	41.61	0	0.00	41.55	6.1	17,502	0.03%
2022/06/02	12	41.72	0	0.00	41.70	12	17,511	0.07%
2022/06/01	1	42.05	0	0.00	42.10	1	17,534	0.01%
2022/05/31	0.1	42.85	0	0.00	42.60	0.1	17,391	0.00%
2022/05/30	0	0.00	1	43.00	42.80	-1	16,918	-0.01%
2022/05/27	0	0.00	2	41.60	42.20	-2	16,696	-0.01%
2022/05/26	1.3	42.23	0	0.00	41.70	1.3	16,596	0.01%
2022/05/25	1	41.65	0	0.00	41.65	1	16,538	0.01%
2022/05/23	1	41.20	1	41.45	41.20	0	16,294	0.00%
2022/05/20	1	41.90	0	0.00	41.15	1	16,186	0.01%
2022/05/19	0.1	41.20	0	0.00	41.10	0.1	15,717	0.00%
2022/05/18	2	41.28	1	41.60	41.60	1	15,532	0.01%
2022/05/13	1	41.50	0	0.00	41.60	1	14,715	0.01%
2022/05/12	17.6	41.01	22	41.56	40.80	-4.4	14,482	-0.03%
2022/05/11	3.9	42.70	0	0.00	42.65	3.9	13,898	0.03%
2022/05/10	1	43.90	0	0.00	43.85	1	13,469	0.01%
2022/05/09	2.4	44.33	0	0.00	44.25	2.4	13,279	0.02%
2022/05/06	3	45.10	0	0.00	45.10	3	13,113	0.02%
2022/05/04	1	45.40	0	0.00	45.50	1	13,127	0.01%
2022/05/03	5.6	45.44	0	0.00	45.35	5.6	13,228	0.04%
2022/04/28	1	45.65	0	0.00	46.10	1	12,785	0.01%
2022/04/27	2	45.90	0	0.00	45.80	2	12,580	0.02%
2022/04/26	21.1	46.29	0	0.00	46.20	21.1	12,312	0.17%
2022/04/25	0.5	46.40	0	0.00	46.10	0.5	12,241	0.00%
2022/04/22	3	46.48	0	0.00	46.55	3	12,099	0.02%
2022/04/21	1	47.00	0	0.00	46.80	1	12,074	0.01%
2022/04/20	0	0.00	1	46.45	46.60	-1	12,063	-0.01%
2022/04/19	4	46.33	0	0.00	46.35	4	11,970	0.03%
2022/04/18	3	46.75	0.2	46.70	46.50	2.9	11,843	0.02%
2022/04/15	2	47.40	2	47.10	47.10	0	11,628	0.00%
2022/04/14	1	47.80	2	47.65	47.70	-1	11,442	-0.01%
2022/04/13	4	48.25	0	0.00	48.00	4	11,348	0.04%
2022/04/12	4	48.26	0	0.00	48.00	4	11,175	0.04%
2022/04/11	2	49.20	3.6	49.75	49.45	-1.6	10,764	-0.02%
2022/04/07	2	49.68	4	49.86	49.55	-2	10,806	-0.02%
2022/04/06	10	49.85	0	0.00	50.20	10	10,709	0.09%
2022/03/31	1	50.00	0	0.00	49.90	1	10,588	0.01%
2022/03/30	0.1	49.80	0	0.00	49.85	0.1	10,436	0.00%
2022/03/29	0	0.00	1.5	49.88	49.80	-1.5	10,432	-0.01%
2022/03/28	0	0.00	1	49.25	49.70	-1	10,389	-0.01%
2022/03/25	2.4	49.61	0	0.00	49.70	2.4	10,342	0.02%
2022/03/24	2	49.90	0	0.00	49.95	2	10,385	0.02%
2022/03/23	0.1	49.55	0	0.00	49.65	0.1	10,460	0.00%
2022/03/22	2	49.48	0	0.00	49.70	2	10,377	0.02%
2022/03/21	14	49.32	3	49.60	49.75	11	10,380	0.11%
2022/03/18	0	0.00	2	48.60	48.95	-2	10,135	-0.02%
2022/03/16	1.8	47.85	0	0.00	47.85	1.8	9,630	0.02%
2022/03/15	10	47.85	0	0.00	47.95	10	9,597	0.10%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/11	11	47.41	0	0.00	47.45	11	9,676	0.11%
2022/03/08	1.2	46.96	0	0.00	46.95	1.2	10,051	0.01%
2022/03/07	1	47.10	6	47.08	47.10	-5	10,059	-0.05%
2022/03/04	2	47.65	0	0.00	47.65	2	10,340	0.02%
2022/03/02	0	0.00	2	47.88	48.00	-2	10,752	-0.02%
2022/03/01	2	47.75	3	47.77	47.80	-1	10,862	-0.01%
2022/02/25	5	47.08	0	0.00	47.35	5	10,955	0.05%
2022/02/24	0.1	47.50	0	0.00	47.30	0.1	10,884	0.00%
2022/02/23	4	47.61	0.2	47.80	47.65	3.8	10,872	0.04%
2022/02/17	2	47.30	0	0.00	47.45	2	11,143	0.02%
2022/02/16	2.3	47.03	0	0.00	47.00	2.3	11,199	0.02%
2022/02/14	1	46.95	0	0.00	47.15	1	11,341	0.01%
2022/02/10	0.1	47.25	0	0.00	47.55	0.1	11,361	0.00%
2022/02/09	2	47.03	1	47.10	47.30	1	11,433	0.01%
2022/02/08	1	47.10	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1.2	46.43	0	0.00	47.10	1.2	11,491	0.01%
2022/01/26	2	46.93	0	0.00	46.85	2	11,314	0.02%
2022/01/25	4.6	46.70	0	0.00	46.80	4.6	11,349	0.04%
2022/01/24	0.2	47.25	2	47.13	47.15	-1.8	11,222	-0.02%
2022/01/18	0	0.00	10	47.50	47.75	-10	11,490	-0.09%
2022/01/13	5	47.95	0	0.00	47.95	5	11,826	0.04%
2022/01/12	5	47.40	0	0.00	47.50	5	12,070	0.04%
2022/01/11	1	47.20	0.2	47.20	47.50	0.8	12,310	0.01%
2022/01/10	1.2	47.18	0	0.00	47.30	1.2	12,274	0.01%
2022/01/07	0	0.00	1	47.30	47.45	-1	12,237	-0.01%
2022/01/06	0.2	47.35	0	0.00	47.60	0.2	12,219	0.00%
2022/01/05	0.5	47.17	0	0.00	47.15	0.5	12,240	0.00%
2022/01/04	1.1	47.21	0	0.00	47.30	1.1	12,299	0.01%
2022/01/03	3	47.70	0	0.00	47.45	3	12,196	0.02%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/27	0	0.00	2	48.00	48.10	-2	12,448	-0.02%
2021/12/24	1.1	47.85	2	47.80	47.90	-0.9	12,692	-0.01%
2021/12/20	0	0.00	2	47.30	47.40	-2	13,199	-0.02%
2021/12/17	0	0.00	2	47.50	47.45	-2	13,236	-0.02%
2021/12/16	1.2	46.95	0	0.00	46.90	1.2	13,161	0.01%
2021/12/10	2	47.25	1	47.40	47.30	1	14,011	0.01%
2021/12/08	0	0.00	1	47.70	47.70	-1	15,007	-0.01%
2021/12/07	1.5	47.08	0	0.00	47.55	1.5	15,100	0.01%
2021/12/06	4	46.95	0	0.00	47.30	4	15,059	0.03%
2021/12/03	3	46.45	5	46.55	46.40	-2	15,012	-0.01%
2021/12/02	0.1	46.60	0	0.00	46.30	0.1	14,910	0.00%
2021/12/01	7	46.19	5	46.62	46.60	2	14,885	0.01%
2021/11/30	12	46.49	8	47.13	46.00	4	14,816	0.03%
2021/11/29	4.4	46.31	2	46.60	46.50	2.4	14,386	0.02%
2021/11/26	22.1	46.61	0	0.00	46.50	22.1	14,324	0.15%
2021/11/25	7.5	47.18	1	47.10	47.15	6.5	14,217	0.05%
2021/11/24	2.4	47.45	4	47.40	47.45	-1.6	14,124	-0.01%
2021/11/23	31.2	47.75	0	0.00	47.80	31.2	13,953	0.22%
2021/11/22	1	47.90	1	47.95	47.90	0	13,999	0.00%
2021/11/19	12	48.18	0	0.00	48.30	12	13,936	0.09%
2021/11/18	1	48.45	1	48.25	48.30	0	13,882	0.00%
2021/11/17	0	0.00	3	48.35	48.55	-3	13,875	-0.02%
2021/11/16	2	48.48	0	0.00	48.65	2	13,977	0.01%
2021/11/15	0	0.00	1	48.45	48.60	-1	14,174	-0.01%
2021/11/12	2	48.50	1	48.55	48.70	1	14,358	0.01%
2021/11/10	2.1	48.65	1	48.45	48.70	1.1	14,843	0.01%
2021/11/09	1	48.45	0	0.00	48.80	1	15,088	0.01%
2021/11/08	1	48.65	1	48.75	48.95	0	16,197	0.00%
2021/11/05	6	47.97	0	0.00	48.15	6	16,989	0.04%
2021/11/04	1	48.10	1	48.20	48.10	0	17,324	0.00%
2021/11/03	2	48.10	2	48.10	48.15	0	17,764	0.00%
2021/11/02	2	48.30	0	0.00	48.15	2	18,197	0.01%
2021/11/01	1.1	48.22	3	48.20	48.25	-1.9	18,674	-0.01%
2021/10/29	1	48.20	0	0.00	48.25	1	18,923	0.01%
2021/10/28	0	0.00	20	48.65	48.50	-20	19,472	-0.10%
2021/10/26	0.5	48.80	2	48.75	48.45	-1.5	19,646	-0.01%
2021/10/25	24.1	48.17	0	0.00	48.25	24.1	19,726	0.12%
2021/10/22	2	48.90	56	48.77	48.80	-54	20,089	-0.27%
2021/10/21	1	48.60	1	48.45	48.75	0	20,240	0.00%
2021/10/20	11.4	48.41	2	48.30	48.35	9.4	20,272	0.05%
2021/10/19	3.4	49.14	14	49.54	49.10	-10.6	20,369	-0.05%
2021/10/14	1.1	49.98	0	0.00	49.90	1.1	20,492	0.01%
2021/10/13	0.1	50.50	0	0.00	50.50	0.1	20,515	0.00%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/05	2	50.10	0	0.00	50.30	2	21,193	0.01%
2021/10/04	2	50.00	0	0.00	50.00	2	21,654	0.01%
2021/10/01	0.6	50.90	0	0.00	50.20	0.6	22,316	0.00%
2021/09/30	0	0.00	80	51.10	51.00	-80	22,380	-0.36%
2021/09/28	3	50.83	0	0.00	51.00	3	22,713	0.01%
2021/09/27	6	50.92	0	0.00	51.10	6	22,761	0.03%
2021/09/24	1	51.40	0	0.00	51.30	1	22,881	0.00%
2021/09/23	3	51.20	1	51.20	51.20	2	22,886	0.01%
2021/09/22	0.1	50.20	1.2	50.59	50.70	-1.1	22,838	0.00%
2021/09/17	3.1	51.07	1	51.20	50.70	2.1	22,742	0.01%
2021/09/15	0	0.00	3	51.00	51.20	-3	22,526	-0.01%
2021/09/14	29	51.42	5	51.20	51.40	24	22,421	0.11%
2021/09/13	5	49.95	11	49.27	50.10	-6	21,802	-0.03%
2021/09/10	12	48.70	0	0.00	49.00	12	21,700	0.06%
2021/09/08	21	48.79	0	0.00	48.55	21	21,908	0.10%
2021/09/07	10	48.85	0	0.00	48.75	10	21,992	0.05%
2021/09/06	0	0.00	1	48.90	48.80	-1	22,010	0.00%
2021/09/03	0.5	48.10	2	48.20	48.50	-1.5	21,935	-0.01%
2021/09/02	2.5	47.95	0	0.00	47.90	2.5	21,889	0.01%
2021/08/31	0	0.00	0	47.50	48.45	0	21,850	0.00%
2021/08/30	1	47.30	0	0.00	47.60	1	21,749	0.00%
2021/08/27	0	0.00	6	47.43	47.45	-6	21,802	-0.03%
2021/08/26	1	46.70	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0	0.00	1	47.20	47.20	-1	22,198	0.00%
2021/08/24	2	46.55	0	0.00	46.75	2	22,216	0.01%
2021/08/20	2	46.30	1	45.75	46.15	1	22,539	0.00%
2021/08/19	7	46.60	0	0.00	46.20	7	22,907	0.03%
2021/08/18	3.4	46.75	0	0.00	47.25	3.4	22,789	0.01%
2021/08/17	2	47.33	0	0.00	47.30	2	22,621	0.01%
2021/08/16	3	48.13	1	48.05	47.95	2	22,465	0.01%
2021/08/13	2.2	48.47	1	48.50	48.40	1.2	22,509	0.01%
2021/08/12	10	47.19	0	0.00	47.60	10	22,621	0.04%
2021/08/11	3	51.13	31.5	51.12	51.10	-28.5	21,868	-0.13%
2021/08/10	2.2	51.85	0	0.00	51.90	2.2	21,421	0.01%
2021/08/06	0	0.00	3	52.80	52.90	-3	21,805	-0.01%
2021/08/05	3	52.73	0	0.00	52.70	3	22,168	0.01%
2021/08/04	1	54.30	0	0.00	53.80	1	23,135	0.00%
2021/08/03	0	0.00	8	53.79	53.90	-8	23,671	-0.03%
2021/08/02	0	0.00	3	52.70	52.80	-3	23,444	-0.01%
2021/07/29	2	52.35	2	52.80	52.90	0	24,450	0.00%
2021/07/28	1	52.60	0	0.00	52.40	1	24,837	0.00%
2021/07/27	1	52.80	0	0.00	53.00	1	25,536	0.00%
2021/07/26	1	53.60	0	0.00	53.20	1	26,205	0.00%
2021/07/23	3	52.83	7	52.54	53.00	-4	26,532	-0.02%
2021/07/22	3	51.97	0	0.00	52.10	3	26,663	0.01%
2021/07/16	0	0.00	2	51.50	51.50	-2	32,699	-0.01%
2021/07/15	0	0.00	2	51.70	51.60	-2	34,817	-0.01%
2021/07/14	0	0.00	4	51.35	51.50	-4	36,177	-0.01%
2021/07/13	0.1	51.90	0	0.00	51.90	0.1	36,859	0.00%
2021/07/12	0	0.00	1	52.10	52.20	-1	37,265	0.00%
2021/07/09	3	52.43	0	0.00	52.00	3	37,473	0.01%
2021/07/08	10	52.61	0	0.00	52.80	10	37,291	0.03%
2021/07/07	10	51.20	0	0.00	51.30	10	36,928	0.03%
2021/07/06	0	0.00	2	51.00	51.20	-2	36,823	-0.01%
2021/07/02	4.1	50.78	3	50.57	50.50	1.1	36,605	0.00%
2021/07/01	2	50.75	2	50.90	50.60	0	36,533	0.00%
2021/06/30	3.4	51.07	0	0.00	51.00	3.4	36,744	0.01%
2021/06/28	0	0.00	1	51.10	51.10	-1	36,966	0.00%
2021/06/25	0	0.00	1	51.10	51.00	-1	36,992	0.00%
2021/06/24	0	0.00	5	50.90	51.10	-5	37,241	-0.01%
2021/06/23	2	50.90	1	50.90	51.00	1	37,676	0.00%
2021/06/22	0	0.00	0.1	51.00	50.90	-0.1	37,792	0.00%
2021/06/18	1	51.00	1	51.00	51.00	0	38,189	0.00%
2021/06/16	0	0.00	3	51.80	51.90	-3	39,623	-0.01%
2021/06/15	0	0.00	3	51.13	51.30	-3	39,581	-0.01%
2021/06/11	0	0.00	2	51.25	51.40	-2	39,636	-0.01%
2021/06/08	1	51.40	5	51.30	51.40	-4	40,039	-0.01%
2021/06/03	0	0.00	1	51.90	52.30	-1	40,659	0.00%
2021/06/01	1	51.40	1	51.30	51.50	0	40,290	0.00%
2021/05/28	2	50.45	0	0.00	50.60	2	40,331	0.00%
2021/05/27	3.1	49.96	2	50.08	50.30	1.1	40,411	0.00%
2021/05/26	4.1	50.80	4	51.10	50.70	0.1	40,254	0.00%
2021/05/25	0.1	51.30	40	51.20	51.10	-39.9	40,193	-0.10%
2021/05/24	2.2	51.29	2	51.10	51.30	0.2	40,233	0.00%
2021/05/21	6.1	51.49	6	52.27	51.20	0.1	40,408	0.00%
2021/05/20	9	50.61	4	50.83	50.80	5	40,310	0.01%
2021/05/19	5	49.90	6	50.25	50.50	-1	40,085	0.00%
2021/05/18	11	49.52	0	0.00	50.00	11	39,915	0.03%
2021/05/17	30.5	47.92	39	48.02	47.90	-8.5	39,776	-0.02%
2021/05/14	2	49.63	70	49.61	49.60	-68	39,121	-0.17%
2021/05/13	21.1	47.52	53	49.26	49.20	-31.9	38,782	-0.08%
2021/05/12	7.1	49.45	12	48.80	49.60	-4.9	38,261	-0.01%
2021/05/11	19.6	52.27	40	52.45	51.60	-20.4	36,972	-0.06%
2021/05/10	0.4	52.70	209	52.61	52.90	-208.6	36,241	-0.58%	大賣/鉅額交易
2021/05/07	2.2	53.10	72	53.12	52.30	-69.8	36,059	-0.19%
2021/05/06	2	51.25	2	52.10	53.00	0	35,706	0.00%
2021/05/05	1.1	50.75	3	50.80	50.80	-1.9	35,241	-0.01%
2021/05/04	43.4	50.35	104	50.48	50.20	-60.6	35,127	-0.17%	大賣/
2021/05/03	90.3	51.60	1	51.40	51.20	89.3	34,169	0.26%
2021/04/29	25	52.32	2.1	52.50	52.10	22.9	33,664	0.07%
2021/04/28	7	52.54	4	52.25	53.20	3	33,224	0.01%
2021/04/27	51	52.71	6	52.70	52.70	45	33,106	0.14%
2021/04/26	245	53.61	14	53.15	53.10	231	32,617	0.71%	大買/鉅額交易
2021/04/23	33.7	52.72	2	52.60	53.00	31.7	31,717	0.10%
2021/04/22	79.5	57.38	59	56.62	54.10	20.5	30,558	0.07%
2021/04/21	99.3	54.64	29	54.76	55.70	70.3	27,491	0.26%
2021/04/20	21	52.50	17	52.81	52.00	4	25,459	0.02%
2021/04/19	25	49.96	15	50.08	50.40	10	24,106	0.04%
2021/04/16	100	48.37	1	49.00	49.00	99	23,301	0.42%
2021/04/15	12	47.86	14	48.12	47.90	-2	22,795	-0.01%
2021/04/14	3	46.85	43.8	46.88	47.00	-40.8	22,494	-0.18%
2021/04/13	1	47.35	5	47.33	47.20	-4	22,362	-0.02%
2021/04/12	18	46.80	10	46.80	46.85	8	22,111	0.04%
2021/04/09	4	46.84	0	0.00	46.70	4	22,041	0.02%
2021/04/08	2	46.83	0	0.00	46.90	2	21,910	0.01%
2021/04/07	2	46.80	2	46.80	46.80	0	21,820	0.00%
2021/04/06	2	46.78	6.8	46.82	46.85	-4.8	21,761	-0.02%
2021/04/01	0	0.00	3	46.65	46.70	-3	21,372	-0.01%
2021/03/31	0	0.00	9.2	46.69	46.80	-9.2	21,256	-0.04%
2021/03/30	1	46.40	0	0.00	46.55	1	21,044	0.00%
2021/03/29	1	46.55	9	46.49	46.50	-8	20,945	-0.04%
2021/03/26	0	0.00	2	46.15	46.15	-2	20,680	-0.01%
2021/03/25	11	45.49	1	45.45	45.55	10	20,287	0.05%
2021/03/24	5	45.55	20	45.55	45.55	-15	20,110	-0.07%
2021/03/23	0	0.00	5	45.82	45.70	-5	19,996	-0.03%
2021/03/22	32.1	45.76	35.1	45.89	45.80	-3	19,589	-0.02%
2021/03/19	2.1	42.92	0	0.00	42.70	2.1	18,122	0.01%
2021/03/18	1	43.00	8	43.13	43.10	-7	17,888	-0.04%
2021/03/17	13	42.85	0	0.00	42.85	13	17,899	0.07%
2021/03/16	1	42.55	0	0.00	42.60	1	17,904	0.01%
2021/03/15	2	42.48	0	0.00	42.35	2	17,936	0.01%
2021/03/12	15	42.72	2	42.68	42.70	13	17,781	0.07%
2021/03/11	10	42.93	0	0.00	42.85	10	17,666	0.06%
2021/03/10	6	42.97	2	43.40	43.00	4	17,600	0.02%
2021/03/09	15	42.95	32	43.13	43.40	-17	17,714	-0.10%
2021/03/08	1	42.65	3	42.70	42.65	-2	17,513	-0.01%
2021/03/05	1	42.35	1	42.50	42.50	0	17,433	0.00%
2021/03/04	5	42.47	0	0.00	42.50	5	17,847	0.03%
2021/03/03	3	42.55	0	0.00	42.55	3	17,835	0.02%
2021/03/02	26	42.35	0	0.00	42.10	26	17,744	0.15%
2021/02/26	13	42.17	0	0.00	42.00	13	17,589	0.07%
2021/02/23	1	42.45	9.5	42.44	42.45	-8.5	17,237	-0.05%
2021/02/22	2	41.90	0	0.00	41.80	2	17,008	0.01%
2021/02/19	0	0.00	1	41.25	41.60	-1	16,970	-0.01%
2021/02/18	0	0.00	10	41.20	41.35	-10	16,894	-0.06%
2021/02/17	1	41.00	3	41.00	41.25	-2	16,801	-0.01%
2021/02/04	2.4	40.48	0	0.00	40.40	2.4	16,647	0.01%
2021/02/03	3	40.55	0	0.00	40.55	3	17,019	0.02%
2021/02/02	0	0.00	1	40.85	40.75	-1	16,937	-0.01%
2021/01/29	5	40.17	0	0.00	40.15	5	16,789	0.03%
2021/01/26	7.5	40.43	0	0.00	40.35	7.5	16,223	0.05%
2021/01/25	10	40.65	0	0.00	40.90	10	15,710	0.06%
2021/01/22	9	40.54	1	40.60	40.60	8	15,509	0.05%
2021/01/21	3	40.98	2	41.00	40.80	1	15,191	0.01%
2021/01/20	3	41.07	0	0.00	40.95	3	15,029	0.02%
2021/01/19	2	41.85	0	0.00	41.75	2	14,598	0.01%
2021/01/15	12	42.08	0	0.00	41.95	12	14,248	0.08%
2021/01/14	19	42.53	0	0.00	42.55	19	13,868	0.14%
2021/01/13	4	42.63	0	0.00	42.70	4	13,709	0.03%
2021/01/12	11	42.76	0	0.00	42.70	11	13,599	0.08%
2021/01/08	3	42.82	3	42.90	42.95	0	13,435	0.00%
2021/01/07	3	42.88	1	42.85	42.85	2	13,366	0.01%
2021/01/06	7	42.87	0	0.00	42.95	7	13,172	0.05%
2021/01/05	1	43.10	0	0.00	43.10	1	13,036	0.01%
2020/12/31	1	43.20	3	43.58	43.20	-2	12,933	-0.02%
2020/12/30	0	0.00	3	43.22	43.25	-3	12,962	-0.02%
2020/12/29	6	42.87	1	43.00	43.00	5	12,916	0.04%
2020/12/24	0	0.00	20	42.70	42.70	-20	13,055	-0.15%
2020/12/23	4	42.75	2	42.70	42.80	2	13,075	0.02%
2020/12/22	7	43.09	0	0.00	42.95	7	13,149	0.05%
2020/12/21	1	43.30	0	0.00	43.50	1	13,438	0.01%
2020/12/18	2	42.80	0	0.00	42.95	2	13,750	0.01%
2020/12/15	5	42.55	0	0.00	42.50	5	13,764	0.04%
2020/12/14	0	0.00	11.2	42.80	42.80	-11.2	13,726	-0.08%
2020/12/11	1	42.90	0	0.00	42.90	1	13,816	0.01%
2020/12/09	20	43.35	0	0.00	43.35	20	13,778	0.15%
2020/12/08	0	0.00	32	43.39	43.60	-32	13,772	-0.23%
2020/12/07	1	43.60	41	43.35	43.55	-40	13,759	-0.29%
2020/12/04	1	43.50	0	0.00	43.65	1	13,838	0.01%
2020/12/03	0	0.00	1	43.60	43.50	-1	13,761	-0.01%
2020/12/02	3	43.15	0	0.00	43.20	3	13,481	0.02%
2020/11/30	1	43.30	0	0.00	42.90	1	13,906	0.01%
2020/11/27	0	0.00	1	43.20	43.30	-1	13,694	-0.01%
2020/11/25	0.8	42.80	5	42.75	42.60	-4.2	13,772	-0.03%
2020/11/24	0	0.00	5	42.95	42.75	-5	13,849	-0.04%
2020/11/23	0	0.00	1	43.00	43.00	-1	13,800	-0.01%
2020/11/20	1	42.60	3	42.62	42.70	-2	13,790	-0.01%
2020/11/17	0	0.00	2	42.58	42.75	-2	13,854	-0.01%
2020/11/16	31	42.31	681	42.27	42.35	-650	14,202	-4.58%	大賣/鉅額交易
2020/11/13	1	42.25	220	42.25	42.25	-219	14,467	-1.51%	大賣/鉅額交易
2020/11/11	1,180	42.62	269	42.77	42.65	911	14,831	6.14%	大買/大賣/鉅額交易
2020/11/10	0	0.00	1.1	41.50	41.55	-1.1	14,766	-0.01%
2020/11/09	0	0.00	1	41.25	41.15	-1	14,981	-0.01%
2020/10/30	0.1	40.60	0	0.00	40.55	0.1	18,262	0.00%
2020/10/29	1	40.40	2	40.55	40.35	-1	18,465	-0.01%
2020/10/28	0	0.00	0.2	40.65	40.55	-0.2	18,534	0.00%
2020/10/27	3	40.42	0	0.00	40.50	3	18,592	0.02%
2020/10/22	0	0.00	1	40.55	41.00	-1	18,943	-0.01%
2020/10/21	16	40.40	0	0.00	40.30	16	19,040	0.08%
2020/10/19	0	0.00	2	40.60	40.45	-2	19,122	-0.01%
2020/10/16	0.4	40.45	0	0.00	40.30	0.4	19,278	0.00%
2020/10/15	1	40.30	0	0.00	40.30	1	19,671	0.01%
2020/10/14	0.4	40.80	0	0.00	40.50	0.4	19,700	0.00%
2020/10/13	2	40.58	0	0.00	40.50	2	19,784	0.01%
2020/10/12	2	40.83	0	0.00	40.95	2	20,214	0.01%
2020/10/08	1	41.00	0.1	41.30	41.15	0.9	20,431	0.00%
2020/10/06	2	41.20	0	0.00	41.40	2	20,441	0.01%
2020/09/29	0	0.00	1	41.55	41.20	-1	20,975	0.00%
2020/09/28	0	0.00	1	40.95	40.95	-1	21,043	0.00%
2020/09/25	4	40.58	6	40.61	40.55	-2	21,224	-0.01%
2020/09/24	1	40.40	0	0.00	40.05	1	21,293	0.00%
2020/09/23	1	41.00	0	0.00	41.00	1	21,057	0.00%
2020/09/22	11	41.71	0.2	42.05	41.80	10.8	20,759	0.05%
2020/09/15	5	42.70	0	0.00	42.70	5	20,736	0.02%
2020/09/14	0	0.00	0.1	43.00	42.95	-0.1	20,963	0.00%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/08	1	42.70	0	0.00	42.70	1	20,918	0.00%
2020/09/07	3.1	42.51	1	42.65	42.70	2.1	21,054	0.01%
2020/09/04	1	42.10	1	42.20	42.20	0	21,101	0.00%
2020/09/03	3	42.63	0	0.00	42.70	3	21,075	0.01%
2020/09/02	3	42.37	0	0.00	42.65	3	20,913	0.01%
2020/09/01	2	42.65	1	42.60	42.75	1	20,813	0.00%
2020/08/31	2	43.08	0	0.00	42.90	2	20,717	0.01%
2020/08/28	6	43.32	0	0.00	43.50	6	20,610	0.03%
2020/08/27	1	43.75	0	0.00	43.85	1	20,645	0.00%
2020/08/24	20	44.30	0	0.00	44.05	20	21,049	0.10%
2020/08/21	2	44.23	0	0.00	44.25	2	21,056	0.01%
2020/08/20	20.1	44.83	26	43.83	43.50	-5.9	20,862	-0.03%
2020/08/19	10	44.50	0	0.00	44.35	10	20,547	0.05%
2020/08/18	4	44.09	1	43.65	44.00	3	20,240	0.01%
2020/08/17	1.5	43.67	0	0.00	43.35	1.5	19,928	0.01%
2020/08/14	1	42.85	0	0.00	42.85	1	19,825	0.01%
2020/08/13	7	41.19	0	0.00	41.20	7	19,407	0.04%
2020/08/12	10	41.10	0	0.00	41.00	10	19,247	0.05%
2020/08/11	3.6	46.64	0	0.00	46.50	3.6	18,034	0.02%
2020/08/10	4	46.58	0	0.00	46.60	4	17,645	0.02%
2020/08/07	4	47.10	1	47.25	47.10	3	17,455	0.02%
2020/08/06	0	0.00	1	47.10	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	4	46.29	46.45	-4	16,833	-0.02%
2020/08/03	0.4	44.95	0	0.00	44.95	0.4	16,214	0.00%
2020/07/31	3	45.10	0	0.00	45.00	3	16,141	0.02%
2020/07/28	0.5	44.50	9	44.26	44.50	-8.6	16,213	-0.05%
2020/07/27	1.5	44.63	0	0.00	44.60	1.5	16,216	0.01%
2020/07/24	11.4	45.25	0	0.00	45.00	11.4	16,217	0.07%
2020/07/20	0	0.00	1	45.10	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	2	44.95	44.80	-2	15,774	-0.01%
2020/07/16	3.4	44.63	0	0.00	44.50	3.4	15,824	0.02%
2020/07/10	0.4	44.85	0	0.00	44.95	0.4	15,301	0.00%
2020/07/09	0.4	45.10	1	45.35	45.30	-0.6	15,268	0.00%
2020/07/08	0.4	44.95	1	44.80	45.15	-0.6	15,002	0.00%
2020/07/07	1	44.35	2	44.25	44.50	-1	14,733	-0.01%
2020/07/06	0	0.00	2	44.40	44.40	-2	14,649	-0.01%
2020/07/02	0	0.00	1	43.40	43.60	-1	14,576	-0.01%
2020/07/01	0	0.00	1	43.10	43.10	-1	14,481	-0.01%
2020/06/30	0	0.00	1	42.85	42.75	-1	14,409	-0.01%
2020/06/29	3	42.75	0	0.00	42.65	3	14,485	0.02%
2020/06/23	1	42.75	1	42.70	42.70	0	14,452	0.00%
2020/06/22	3.5	42.70	0.1	42.90	42.90	3.4	14,506	0.02%
2020/06/19	2	42.55	0	0.00	42.55	2	14,595	0.01%
2020/06/16	0.5	42.90	0	0.00	42.85	0.5	15,214	0.00%
2020/06/15	0.1	42.70	0	0.00	42.50	0.1	15,627	0.00%
2020/06/11	2.5	43.49	0	0.00	43.30	2.5	16,268	0.02%
2020/06/10	0.4	43.90	5	43.84	44.00	-4.6	16,336	-0.03%
2020/06/09	0	0.00	1	43.85	43.90	-1	16,626	-0.01%
2020/06/08	2	43.65	0	0.00	43.95	2	16,884	0.01%
2020/06/03	1	43.60	1	43.50	43.65	0	17,164	0.00%
2020/05/28	1	42.41	0	0.00	42.35	1	16,591	0.01%
2020/05/25	1.1	42.51	1	42.65	42.65	0.1	16,826	0.00%
2020/05/22	4	42.83	0	0.00	42.65	4	16,923	0.02%
2020/05/21	0.1	43.00	0	0.00	43.00	0.1	16,923	0.00%
2020/05/19	0	43.00	2	43.05	43.00	-2	16,886	-0.01%
2020/05/18	0	0.00	1	42.30	42.35	-1	16,725	-0.01%
2020/05/15	3	42.43	0	0.00	42.30	3	16,700	0.02%
2020/05/14	1.1	42.33	0	0.00	42.60	1.1	16,720	0.01%
2020/05/11	0	0.00	1	43.30	43.15	-1	16,683	-0.01%
2020/05/06	3	42.60	0	0.00	42.60	3	16,822	0.02%
2020/05/05	0	0.00	1	42.80	42.85	-1	16,875	-0.01%
2020/05/04	1	42.20	2	42.20	42.20	-1	16,886	-0.01%
2020/04/30	0	0.00	4	43.29	43.20	-4	16,928	-0.02%
2020/04/29	0	0.00	2	42.45	42.55	-2	16,995	-0.01%
2020/04/28	1	41.90	1	42.10	42.25	0	17,208	0.00%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	1	42.00	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	23	42.10	42.15	-23	18,025	-0.13%
2020/04/22	2	41.45	0	0.00	41.60	2	17,994	0.01%
2020/04/21	3	41.95	0	0.00	41.80	3	18,175	0.02%
2020/04/20	0	42.25	2	42.20	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	1	42.00	42.00	-1	18,450	-0.01%
2020/04/15	2	41.90	0	0.00	41.80	2	18,514	0.01%
2020/04/14	7	41.11	0	0.00	41.65	7	18,414	0.04%
2020/04/13	0	0.00	6	40.90	40.80	-6	18,392	-0.03%
2020/04/09	0	0.00	2	40.60	40.55	-2	18,714	-0.01%
2020/04/08	10	41.05	3	40.82	41.00	7	18,786	0.04%
2020/04/07	10	40.00	1	39.90	39.95	9	18,599	0.05%
2020/04/06	4	38.80	0	0.00	39.05	4	18,657	0.02%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/30	1	38.65	2.4	39.07	39.15	-1.4	18,316	-0.01%
2020/03/26	0	0.00	1	39.00	38.60	-1	18,248	-0.01%
2020/03/25	3	38.92	0	0.00	38.80	3	18,249	0.02%
2020/03/24	2	38.15	10	38.34	38.25	-8	18,117	-0.04%
2020/03/23	6	34.84	0	0.00	36.10	6	17,961	0.03%
2020/03/20	5.1	35.85	4	36.40	36.95	1.1	17,655	0.01%
2020/03/19	6	33.92	4	33.60	33.60	2	17,337	0.01%
2020/03/18	2	36.80	0	0.00	36.00	2	17,069	0.01%
2020/03/17	3	37.58	1	37.90	37.60	2	16,688	0.01%
2020/03/16	1	39.05	0	0.00	38.85	1	16,138	0.01%
2020/03/13	2	39.18	7	39.03	40.25	-5	15,911	-0.03%
2020/03/12	6	40.98	0	0.00	40.75	6	15,439	0.04%
2020/03/10	2	41.50	14.7	41.34	41.60	-12.7	14,955	-0.08%
2020/03/09	5	41.97	6	41.99	41.85	-1	14,818	-0.01%
2020/03/06	2	42.95	0	0.00	42.85	2	14,613	0.01%
2020/03/05	2	43.18	0	0.00	43.30	2	14,608	0.01%
2020/03/03	2	42.70	0	0.00	42.65	2	14,783	0.01%
2020/03/02	0	0.00	23	42.45	42.25	-23	14,678	-0.16%
2020/02/27	0	0.00	1	42.25	42.25	-1	14,824	-0.01%
2020/02/26	1	42.30	13.6	42.43	42.20	-12.6	14,772	-0.09%
2020/02/20	5.5	43.29	0	0.00	43.15	5.5	15,079	0.04%
2020/02/19	0.2	43.30	0	0.00	43.40	0.2	15,251	0.00%
2020/02/17	1	42.80	0	0.00	43.00	1	15,522	0.01%
2020/02/14	1	43.20	0	0.00	43.20	1	15,690	0.01%
2020/02/11	0	0.00	2	42.78	42.60	-2	15,533	-0.01%
2020/02/10	1	42.55	0	0.00	42.40	1	15,477	0.01%
2020/02/06	3	42.85	10	42.84	43.00	-7	15,478	-0.05%
2020/02/04	0	0.00	0.6	42.40	42.40	-0.6	15,460	0.00%
2020/02/03	0	0.00	5	40.63	41.55	-5	15,348	-0.03%
2020/01/31	3	42.12	3	42.37	42.05	0	15,299	0.00%
2020/01/30	9.2	42.50	12	42.64	41.85	-2.8	15,164	-0.02%
2020/01/20	0.6	44.80	0	0.00	44.95	0.6	14,282	0.00%
2020/01/16	0	0.00	3	44.65	44.75	-3	14,575	-0.02%
2020/01/15	3	44.45	0	0.00	44.55	3	14,636	0.02%
2020/01/14	0	0.00	2	44.25	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	21	44.19	44.25	-21	14,595	-0.14%
2020/01/09	3	43.40	0	0.00	43.45	3	15,008	0.02%
2020/01/06	0	0.00	2	43.45	43.45	-2	14,973	-0.01%
2020/01/03	2	43.80	0	0.00	43.95	2	14,911	0.01%
2020/01/02	1	44.05	0	0.00	44.10	1	14,838	0.01%
2019/12/31	3	43.70	0	0.00	43.70	3	14,647	0.02%
2019/12/30	2	43.80	0.1	43.50	43.65	1.9	14,673	0.01%
2019/12/24	1	43.20	0	0.00	43.15	1	14,907	0.01%
2019/12/23	0	0.00	1	43.20	43.25	-1	14,952	-0.01%
2019/12/16	0	0.00	1	42.85	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	1	42.50	42.55	-1	14,945	-0.01%
2019/12/11	0	0.00	5	42.16	42.15	-5	14,985	-0.03%
2019/12/09	0	0.00	6	42.00	42.05	-6	15,165	-0.04%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/11/29	1	41.45	0	0.00	41.40	1	15,719	0.01%
2019/11/27	0	0.00	2	41.75	41.95	-2	15,837	-0.01%
2019/11/25	0	0.00	0.3	41.95	41.95	-0.3	15,528	0.00%
2019/11/21	5	42.44	3	42.20	42.35	2	15,639	0.01%
2019/11/20	0	0.00	1	42.55	42.65	-1	15,535	-0.01%
2019/11/18	10	41.90	2	42.05	42.10	8	15,006	0.05%
2019/11/15	0	0.00	43	41.65	41.70	-43	14,790	-0.29%
2019/11/14	1	41.00	0	0.00	41.15	1	14,612	0.01%
2019/11/13	2	41.20	0	0.00	41.00	2	14,577	0.01%
2019/11/12	0	0.00	0.3	40.70	40.65	-0.3	14,491	0.00%
2019/11/11	2	40.58	0	0.00	40.35	2	14,806	0.01%
2019/11/08	2	40.90	0	0.00	40.90	2	15,386	0.01%
2019/11/06	0	0.00	6	40.90	40.80	-6	16,088	-0.04%
2019/11/05	1	40.75	0	0.00	40.90	1	16,203	0.01%
2019/11/04	5	40.75	0	0.00	40.95	5	16,285	0.03%
2019/10/31	1	40.40	1	40.50	40.45	0	16,600	0.00%
2019/10/30	1.9	40.34	0	0.00	40.35	1.9	16,869	0.01%
2019/10/29	2	40.50	0	0.00	40.65	2	16,765	0.01%
2019/10/28	6	40.83	1	40.70	40.75	5	16,612	0.03%
2019/10/25	2	40.83	1	40.85	40.85	1	16,652	0.01%
2019/10/23	2	40.90	0	0.00	40.95	2	16,533	0.01%
2019/10/22	0	0.00	5	41.41	41.40	-5	16,532	-0.03%
2019/10/21	2	41.30	1	41.55	41.50	1	16,453	0.01%
2019/10/18	5	40.45	5	40.90	40.95	0	16,356	0.00%
2019/10/17	1	40.05	0.1	40.05	40.10	0.9	15,849	0.01%
2019/10/15	22	39.84	0	0.00	40.00	22	15,916	0.14%
2019/10/14	2	39.95	0	0.00	39.95	2	16,255	0.01%
2019/10/03	0	0.00	1	38.70	39.00	-1	17,304	-0.01%
2019/10/02	10	39.35	0	0.00	39.25	10	17,315	0.06%
2019/09/25	20	39.65	0	0.00	39.60	20	17,535	0.11%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	1	39.80	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0	0.00	0.1	40.20	40.20	-0.1	17,563	0.00%
2019/09/17	11	39.60	0	0.00	39.50	11	17,619	0.06%
2019/09/16	1	40.15	0	0.00	40.10	1	17,629	0.01%
2019/09/12	1	40.00	0	0.00	40.05	1	17,599	0.01%
2019/09/11	1	39.80	0	0.00	40.00	1	17,752	0.01%
2019/09/09	2	39.95	0	0.00	40.00	2	18,140	0.01%
2019/09/06	0	0.00	6	39.95	39.85	-6	18,038	-0.03%
2019/08/28	1	37.55	0	37.85	37.70	1	18,261	0.01%
2019/08/27	3	37.65	0	0.00	37.65	3	18,435	0.02%
2019/08/26	1.1	37.62	0	0.00	37.70	1.1	18,481	0.01%
2019/08/21	6	38.06	1	38.05	37.95	5	18,734	0.03%
2019/08/20	1	38.20	2	38.20	38.15	-1	18,731	-0.01%
2019/08/16	0.2	38.30	0	0.00	37.95	0.2	18,796	0.00%
2019/08/15	1	37.80	0	0.00	38.00	1	18,773	0.01%
2019/08/14	2	37.80	6	38.02	38.30	-4	18,819	-0.02%
2019/08/13	8	37.33	0	0.00	37.25	8	18,656	0.04%
2019/08/07	1	43.50	1	43.70	43.35	0	17,601	0.00%
2019/08/06	2	43.08	6	43.02	43.30	-4	17,750	-0.02%
2019/08/05	12	43.54	0	0.00	43.55	12	17,728	0.07%
2019/08/02	7	43.72	0	0.00	43.55	7	17,716	0.04%
2019/08/01	4	44.29	0	0.00	44.05	4	17,596	0.02%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/25	1.5	44.69	1	44.50	44.30	0.5	18,228	0.00%
2019/07/24	6	44.85	1	44.85	44.80	5	18,091	0.03%
2019/07/22	1	45.00	0	0.00	44.90	1	18,025	0.01%
2019/07/19	2	44.70	4	44.65	44.80	-2	17,949	-0.01%
2019/07/18	34	44.55	0	0.00	44.60	34	17,921	0.19%
2019/07/16	100	44.35	1	44.75	44.75	99	18,306	0.54%
2019/07/11	21	44.99	0	0.00	44.80	21	18,028	0.12%
2019/07/10	0	0.00	4	46.00	45.85	-4	17,637	-0.02%
2019/07/09	0	0.00	1	46.05	46.00	-1	17,645	-0.01%
2019/07/04	10	46.00	10	45.85	45.90	0	18,032	0.00%
2019/07/02	0	0.00	10	46.45	46.35	-10	18,452	-0.05%
2019/07/01	3	46.15	3	45.82	46.15	0	18,483	0.00%
2019/06/27	1	45.55	2	45.65	45.95	-1	18,801	-0.01%
2019/06/24	0	0.00	1	45.60	45.60	-1	19,560	-0.01%
2019/06/21	15	45.36	0	0.00	45.15	15	19,765	0.08%
2019/06/20	0.7	45.40	0	0.00	45.40	0.7	20,696	0.00%
2019/06/19	0	0.00	1	44.85	45.30	-1	20,682	0.00%
2019/06/18	1	45.05	0	0.00	45.20	1	20,639	0.00%
2019/06/17	0	0.00	22	44.84	44.70	-22	20,457	-0.11%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	3	43.60	0	0.00	43.75	3	20,917	0.01%
2019/06/06	0	0.00	1	43.15	43.15	-1	20,602	0.00%
2019/06/03	0	0.00	39.3	43.12	43.40	-39.3	20,223	-0.19%
2019/05/31	5	42.60	0	0.00	42.90	5	20,045	0.02%
2019/05/27	2	42.50	0	0.00	42.40	2	19,814	0.01%
2019/05/23	0	0.00	2	42.70	42.35	-2	19,954	-0.01%
2019/05/21	1.1	42.71	1	42.80	42.85	0.1	20,460	0.00%
2019/05/20	2	42.45	0	0.00	42.35	2	20,442	0.01%
2019/05/17	0	0.00	36	42.25	42.25	-36	20,401	-0.18%
2019/05/16	36	42.25	5	42.10	42.00	31	20,412	0.15%
2019/05/15	1	41.80	0	0.00	41.75	1	20,302	0.00%
2019/05/14	1	41.55	0	0.00	41.55	1	20,272	0.00%
2019/05/13	1	42.50	0	0.00	42.00	1	19,984	0.01%
2019/05/10	3	42.65	3	42.90	42.50	0	19,903	0.00%
2019/05/09	1	42.65	0	0.00	42.50	1	19,795	0.01%
2019/05/06	2	42.20	10	42.50	42.30	-8	19,257	-0.04%
2019/05/03	3	42.65	2	42.78	42.85	1	18,942	0.01%
2019/04/30	5	42.10	0	0.00	42.00	5	18,472	0.03%
2019/04/29	3	41.92	0	0.00	42.10	3	18,476	0.02%
2019/04/26	8	41.66	0	0.00	41.75	8	18,369	0.04%
2019/04/24	22	41.54	0	0.00	41.55	22	18,358	0.12%
2019/04/23	0	0.00	18	40.85	41.60	-18	18,316	-0.10%
2019/04/22	0	0.00	30	41.05	41.00	-30	18,243	-0.16%
2019/04/19	0	0.00	3	41.67	41.70	-3	17,929	-0.02%
2019/04/18	6	41.56	0	0.00	41.60	6	17,806	0.03%
2019/04/17	3	42.10	0	0.00	41.95	3	17,616	0.02%
2019/04/15	0	0.00	16	42.35	42.50	-16	17,356	-0.09%
2019/04/11	2	42.20	0	0.00	42.05	2	17,030	0.01%
2019/04/09	17	42.04	0	0.00	42.15	17	16,545	0.10%
2019/04/08	8	42.14	22	42.14	42.30	-14	16,200	-0.09%
2019/04/03	25	41.60	5	41.60	41.70	20	15,817	0.13%
2019/04/02	10	41.60	0	0.00	41.40	10	15,641	0.06%
2019/04/01	0	0.00	5	41.62	41.35	-5	15,380	-0.03%
2019/03/29	1	41.30	7	41.34	41.25	-6	14,937	-0.04%
2019/03/28	8	40.89	20	41.18	41.00	-12	14,770	-0.08%
2019/03/27	3	40.60	2	40.85	40.55	1	14,397	0.01%
2019/03/26	6	40.42	1	40.55	40.45	5	14,149	0.04%
2019/03/25	19	40.39	17	40.56	40.50	2	13,906	0.01%
2019/03/22	3	38.55	4	38.90	38.70	-1	12,921	-0.01%
2019/03/21	1	38.80	22	38.63	38.85	-21	12,975	-0.16%
2019/03/18	14	37.91	1	38.85	37.80	13	12,718	0.10%
2019/03/15	0	0.00	1	38.75	38.65	-1	12,123	-0.01%
2019/03/14	0	0.00	2	38.60	38.60	-2	12,005	-0.02%
2019/03/13	0	0.00	8	38.51	38.50	-8	12,137	-0.07%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/02/25	1	38.40	0	0.00	38.45	1	14,362	0.01%
2019/02/22	26	38.83	0	0.00	38.70	26	14,472	0.18%
2019/02/21	25	38.26	25	39.03	39.30	0	14,492	0.00%
2019/02/20	0	0.00	34	38.04	37.85	-34	14,013	-0.24%
2019/02/19	0	0.00	5	37.46	37.55	-5	13,849	-0.04%
2019/02/18	3	36.98	0	0.00	36.90	3	13,696	0.02%
2019/02/15	3	37.50	1	37.55	37.45	2	13,766	0.01%
2019/02/14	2	37.68	11	38.06	37.50	-9	13,833	-0.07%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/12	7	37.73	0	0.00	37.70	7	13,617	0.05%
2019/02/11	37	37.62	0	0.00	37.65	37	13,612	0.27%
2019/01/30	8	37.06	0	0.00	37.35	8	13,468	0.06%
2019/01/29	10	36.95	0	0.00	37.10	10	13,530	0.07%
2019/01/28	15	36.90	0	0.00	37.00	15	13,669	0.11%
2019/01/25	0	0.00	43	36.61	36.60	-43	13,691	-0.31%
2019/01/21	40	36.05	11	36.05	36.25	29	14,309	0.20%
2019/01/18	0	0.00	5	35.95	36.00	-5	14,490	-0.03%
2019/01/14	17	35.74	26	36.35	35.60	-9	15,440	-0.06%
2019/01/10	0.3	36.50	0	0.00	36.55	0.3	15,388	0.00%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2018/12/28	3	35.47	0	0.00	35.60	3	16,040	0.02%
2018/12/27	1	35.70	0	0.00	35.40	1	16,117	0.01%
2018/12/20	10	35.50	0	0.00	35.40	10	16,974	0.06%
2018/12/19	26	35.78	0	0.00	36.00	26	16,914	0.15%
2018/12/17	10	35.75	0	0.00	36.00	10	17,319	0.06%
2018/11/30	2	34.55	0	0.00	34.50	2	17,903	0.01%
2018/11/27	1	33.00	0	0.00	33.50	1	17,583	0.01%
2018/11/22	0	0.00	2	35.55	34.85	-2	17,290	-0.01%
2018/11/14	6	36.15	0	0.00	36.35	6	17,409	0.03%
2018/11/13	0	0.00	5	35.10	36.40	-5	17,458	-0.03%
2018/10/30	1	34.30	0	0.00	34.10	1	20,695	0.00%
2018/10/26	0	0.00	1	34.30	33.50	-1	21,504	0.00%
2018/10/24	3	33.95	3	33.95	34.15	0	23,157	0.00%
2018/10/23	0	0.00	2	35.65	36.00	-2	22,836	-0.01%
2018/10/19	0	0.00	4	37.30	37.25	-4	24,086	-0.02%
2018/10/18	0	0.00	13	38.50	38.00	-13	24,280	-0.05%
2018/10/16	2	37.80	0	0.00	38.20	2	25,323	0.01%
2018/10/15	2	38.55	0	0.00	38.50	2	25,455	0.01%
2018/10/04	1	39.50	0	0.00	39.80	1	25,683	0.00%
2018/10/01	3	41.30	0	0.00	41.05	3	26,235	0.01%
2018/09/28	0	0.00	2	41.55	41.10	-2	26,430	-0.01%
2018/09/27	0	0.00	3	39.83	40.25	-3	26,273	-0.01%
2018/09/20	1	40.10	0	0.00	40.10	1	26,888	0.00%
2018/09/19	1	40.50	1	40.25	40.15	0	26,972	0.00%
2018/09/14	2	39.65	0	0.00	39.65	2	27,256	0.01%
2018/09/12	0	0.00	5	38.10	38.55	-5	27,171	-0.02%
2018/09/11	5	37.80	0	0.00	38.00	5	27,244	0.02%
2018/09/07	0.6	41.35	0	0.00	41.30	0.6	26,616	0.00%
2018/09/03	0	0.00	3	41.65	41.35	-3	26,409	-0.01%
2018/08/30	1	41.65	0	0.00	42.00	1	26,050	0.00%
2018/08/28	0	0.00	3	43.45	43.30	-3	25,698	-0.01%
2018/08/27	3	43.40	0	0.00	43.30	3	25,815	0.01%
2018/08/23	0	0.00	4	43.30	43.10	-4	25,948	-0.02%
2018/08/22	5	42.90	0	0.00	42.95	5	26,075	0.02%
2018/08/16	0	0.00	10	41.50	42.00	-10	26,134	-0.04%
2018/08/15	1	42.35	0	0.00	42.35	1	26,225	0.00%
2018/08/14	0	0.00	3	42.75	43.30	-3	25,975	-0.01%
2018/08/13	13	42.53	0	0.00	42.15	13	25,677	0.05%
2018/08/09	0	0.00	1	40.70	40.50	-1	24,741	0.00%
2018/08/08	1	40.75	1	40.55	40.60	0	25,207	0.00%
2018/08/07	3	40.25	0	0.00	40.15	3	25,092	0.01%
2018/08/03	25	40.52	0	0.00	40.45	25	24,795	0.10%
2018/08/02	0	0.00	2	40.50	40.60	-2	24,490	-0.01%
2018/08/01	4	40.10	2	41.30	41.05	2	23,866	0.01%
2018/07/31	0	0.00	5	39.35	39.35	-5	22,946	-0.02%
2018/07/27	1	40.50	0	0.00	40.30	1	21,668	0.00%
2018/07/25	2	45.05	0	0.00	45.10	2	20,460	0.01%
2018/07/10	0	0.00	2	43.00	43.25	-2	18,222	-0.01%
2018/07/09	2	42.80	0	0.00	42.75	2	17,897	0.01%
2018/06/12	0	0.00	8	44.60	44.50	-8	13,514	-0.06%
2018/06/07	0	0.00	49	44.70	44.75	-49	13,245	-0.37%
2018/06/05	26	44.95	0	0.00	45.20	26	13,105	0.20%
2018/06/04	28	44.35	5	45.55	45.65	23	12,867	0.18%
2018/05/29	0	0.00	1	43.05	43.40	-1	11,777	-0.01%
2018/05/28	0	0.00	4	44.20	43.95	-4	11,560	-0.03%
2018/05/24	7	44.06	0	0.00	44.75	7	11,186	0.06%
2018/05/23	5	43.82	0	0.00	44.10	5	10,986	0.05%
2018/05/22	1	45.75	1	45.60	45.60	0	10,678	0.00%
2018/05/16	7	45.92	6	46.51	45.90	1	9,922	0.01%
2018/05/15	0	0.00	1	43.35	43.50	-1	9,122	-0.01%
2018/05/07	0	0.00	1	40.20	40.40	-1	8,247	-0.01%
2018/05/04	1	39.80	0	0.00	39.55	1	7,995	0.01%
2018/04/24	0	0.00	6	40.31	40.85	-6	7,530	-0.08%
2018/04/23	4	38.85	0	0.00	38.90	4	7,116	0.06%
2018/04/19	0	0.00	1	38.80	39.00	-1	7,137	-0.01%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/12	0	0.00	1	38.25	38.10	-1	8,316	-0.01%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/02/07	1	36.35	0	0.00	36.40	1	11,348	0.01%
2018/01/25	0	0.00	1	37.65	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	2	37.30	37.30	-2	10,438	-0.02%
2018/01/23	1	37.10	2	37.10	37.30	-1	10,370	-0.01%
2018/01/22	0	0.00	2	37.83	37.85	-2	10,192	-0.02%
2018/01/19	0	0.00	2	37.80	37.90	-2	10,101	-0.02%
2018/01/18	3	37.90	0	0.00	37.85	3	10,032	0.03%
2018/01/17	0	0.00	3	38.38	38.50	-3	9,868	-0.03%
2018/01/16	1	38.00	0	0.00	38.10	1	9,731	0.01%
2018/01/15	2	37.60	5	37.65	37.85	-3	9,652	-0.03%
2018/01/12	6	37.78	0	0.00	37.60	6	9,583	0.06%
2018/01/09	0	0.00	40	38.30	38.30	-40	8,715	-0.46%
2018/01/08	0	0.00	5	37.84	38.20	-5	8,456	-0.06%
2018/01/05	0	0.00	2	37.35	37.30	-2	8,145	-0.02%
2018/01/04	0	0.00	5	37.10	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	1	37.30	37.35	-1	7,533	-0.01%