亞泥 (1102)-元富-高雄券商分點個股進出

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
41.45
漲跌
▼0.10
漲幅
-0.24%
成交量
22,008張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:13:30

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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	10.1	41.65	0	0.00	41.45	10.1	7,445	0.14%
2024/12/09	10.1	42.00	0	0.00	42.50	10.1	6,928	0.15%
2024/12/05	2	42.50	2	42.85	42.45	0	6,997	0.00%
2024/12/04	2	42.30	0	0.00	42.40	2	7,033	0.03%
2024/12/03	0	0.00	2	43.25	43.50	-2	7,050	-0.03%
2024/12/02	2	42.90	0	0.00	42.90	2	7,042	0.03%
2024/11/29	0	42.00	0	0.00	42.05	0	7,034	0.00%
2024/11/27	0.1	42.50	0	0.00	42.50	0.1	7,039	0.00%
2024/11/25	0.1	43.50	0	0.00	43.90	0.1	6,980	0.00%
2024/11/19	5	44.00	0	0.00	44.00	5	6,950	0.07%
2024/11/12	0	0.00	0.1	46.50	46.05	-0.1	7,212	0.00%
2024/11/11	0.1	46.65	0.1	46.30	46.45	0	7,177	0.00%
2024/11/05	0	0.00	0.1	47.30	47.60	-0.1	7,396	0.00%
2024/10/28	0	0.00	11	46.90	46.75	-11	7,907	-0.14%
2024/10/25	0.1	46.90	0	0.00	46.75	0.1	7,949	0.00%
2024/10/18	0	0.00	2	47.45	47.60	-2	8,768	-0.02%
2024/10/17	0	0.00	2	46.58	47.00	-2	9,394	-0.02%
2024/10/16	1	45.70	0	0.00	45.70	1	9,647	0.01%
2024/10/15	0	0.00	1	46.30	46.55	-1	9,707	-0.01%
2024/10/11	1	45.95	0	0.00	46.00	1	9,926	0.01%
2024/10/09	0.1	46.30	3	46.25	46.60	-2.9	10,054	-0.03%
2024/10/07	0	0.00	1	47.30	47.35	-1	10,071	-0.01%
2024/09/30	0	0.00	7.4	47.97	47.75	-7.4	10,352	-0.07%
2024/09/27	1	45.95	3	46.60	46.65	-2	10,509	-0.02%
2024/09/26	0	0.00	5	46.30	46.20	-5	10,585	-0.05%
2024/09/25	0.1	45.75	1	45.35	45.80	-0.9	10,445	-0.01%
2024/09/23	0	0.00	12	45.07	45.10	-12	10,406	-0.12%
2024/09/09	0.1	44.85	0	0.00	44.75	0.1	11,461	0.00%
2024/09/03	3	44.80	0	0.00	45.10	3	11,266	0.03%
2024/09/02	1	44.80	0	0.00	45.15	1	11,389	0.01%
2024/08/29	0	0.00	2	44.95	44.90	-2	11,392	-0.02%
2024/08/26	0.1	44.80	1	44.85	45.00	-0.9	11,767	-0.01%
2024/08/21	2	44.10	1	44.10	44.25	1	11,622	0.01%
2024/08/19	0	0.00	16	44.25	44.35	-16	11,612	-0.14%
2024/08/16	0	0.00	14	43.96	44.15	-14	11,627	-0.12%
2024/08/09	0.1	42.90	6	42.91	43.30	-5.9	11,769	-0.05%
2024/08/08	0	0.00	0.2	42.25	42.35	-0.2	11,781	0.00%
2024/08/06	0	0.00	5	41.70	41.70	-5	11,996	-0.04%
2024/08/05	3	40.20	0	0.00	40.35	3	11,837	0.03%
2024/08/01	1	41.00	0	0.00	41.20	1	11,815	0.01%
2024/07/31	0	41.30	0	0.00	41.45	0	11,747	0.00%
2024/07/30	0	0.00	0.1	41.30	41.30	-0.1	11,630	0.00%
2024/07/26	3.1	40.76	0	0.00	41.05	3.1	11,614	0.03%
2024/07/23	1	40.70	0	41.40	41.20	1	11,571	0.01%
2024/07/22	2	40.50	0	0.00	40.90	2	11,411	0.02%
2024/07/19	15	40.70	0	0.00	40.95	15	11,270	0.13%
2024/07/18	8	41.00	0	0.00	41.75	8	10,970	0.07%
2024/07/16	0	0.00	1	45.00	44.80	-1	10,141	-0.01%
2024/07/09	0.1	44.55	0	0.00	44.55	0.1	9,543	0.00%
2024/07/04	0	0.00	16	45.70	45.95	-16	9,345	-0.17%
2024/07/03	0	0.00	5	45.45	45.65	-5	9,090	-0.06%
2024/07/02	0	0.00	0.1	44.30	44.05	-0.1	8,712	0.00%
2024/06/28	0	0.00	1	44.20	43.85	-1	8,479	-0.01%
2024/06/27	1	42.90	1	43.50	43.85	0	8,374	0.00%
2024/06/25	1.1	44.36	0	0.00	43.60	1.1	8,095	0.01%
2024/06/21	0	0.00	0.3	43.70	44.55	-0.3	7,576	0.00%
2024/06/20	0	0.00	2	43.85	44.30	-2	7,212	-0.03%
2024/06/19	0	0.00	6	43.26	43.15	-6	6,997	-0.09%
2024/06/18	5	42.15	0	0.00	42.15	5	6,753	0.07%
2024/06/17	10	42.00	0.1	42.00	41.95	9.9	6,777	0.15%
2024/06/13	2	41.80	0	0.00	41.65	2	6,780	0.03%
2024/06/12	0	0.00	1	41.85	41.45	-1	6,833	-0.01%
2024/06/11	5.1	41.55	0	0.00	41.40	5.1	6,864	0.07%
2024/06/07	0	0.00	1	41.50	41.40	-1	6,833	-0.01%
2024/06/06	1	40.65	0	0.00	40.60	1	6,802	0.01%
2024/06/03	1	41.60	0	0.00	41.60	1	6,611	0.02%
2024/05/31	18	41.90	0	0.00	41.55	18	6,603	0.27%
2024/05/30	5	42.00	0	0.00	42.00	5	6,383	0.08%
2024/05/29	5	42.95	0	0.00	42.80	5	6,264	0.08%
2024/05/27	1.1	43.50	0	0.00	43.60	1.1	6,127	0.02%
2024/05/22	11	43.97	0	0.00	43.90	11	5,991	0.18%
2024/05/21	10	44.65	0	0.00	44.60	10	5,902	0.17%
2024/05/20	0	0.00	3	45.20	45.45	-3	5,821	-0.05%
2024/05/17	20	44.88	0	0.00	44.60	20	5,735	0.35%
2024/05/14	0	0.00	3	45.55	45.60	-3	5,340	-0.06%
2024/05/13	0	0.00	1	45.60	45.80	-1	5,256	-0.02%
2024/05/10	1	44.90	5.8	45.35	46.00	-4.8	5,076	-0.09%
2024/05/09	0.1	43.80	0	0.00	43.45	0.1	4,714	0.00%
2024/05/06	0	0.00	1.1	44.44	44.50	-1.1	4,514	-0.02%
2024/05/03	0	0.00	4	44.05	43.95	-4	4,357	-0.09%
2024/04/30	0	0.00	4	43.75	43.70	-4	4,198	-0.10%
2024/04/29	4	43.30	11	43.35	43.60	-7	4,094	-0.17%
2024/04/25	0.1	42.40	1	42.30	42.50	-0.9	3,953	-0.02%
2024/04/24	0	0.00	1	43.10	42.45	-1	3,984	-0.03%
2024/04/22	0	0.00	7	42.55	42.70	-7	4,025	-0.17%
2024/04/19	2	41.80	0	0.00	42.00	2	3,948	0.05%
2024/04/18	0	0.00	1	41.75	42.15	-1	3,849	-0.03%
2024/04/16	1	41.35	0	0.00	41.40	1	3,746	0.03%
2024/04/15	1	41.95	0	0.00	42.05	1	3,683	0.03%
2024/04/12	1	41.65	0	0.00	41.80	1	3,647	0.03%
2024/04/10	0	0.00	6	42.49	42.50	-6	3,572	-0.17%
2024/04/09	0.1	41.90	1	42.00	42.00	-0.9	3,578	-0.03%
2024/04/03	9	41.45	0	0.00	41.15	9	3,582	0.25%
2024/03/28	2	40.95	0	0.00	40.95	2	3,643	0.05%
2024/03/25	0.1	41.20	0	0.00	41.30	0.1	4,416	0.00%
2024/03/21	0	0.00	21	41.42	41.35	-21	5,023	-0.42%
2024/03/20	0	0.00	2.3	40.97	40.70	-2.3	5,232	-0.04%
2024/03/19	5	40.65	0	0.00	40.55	5	5,272	0.09%
2024/03/14	0	0.00	100	41.00	41.15	-100	5,220	-1.92%
2024/03/13	1	40.45	0	0.00	40.35	1	5,166	0.02%
2024/03/11	0.1	40.40	0	0.00	40.40	0.1	5,111	0.00%
2024/03/07	1	39.90	0	0.00	40.35	1	5,207	0.02%
2024/03/05	2	40.10	2	40.15	40.05	0	5,238	0.00%
2024/03/01	1	40.40	0	0.00	40.15	1	5,295	0.02%
2024/02/23	3	40.20	0	0.00	40.20	3	5,314	0.06%
2024/02/19	0.1	40.15	0	0.00	40.15	0.1	5,608	0.00%
2024/02/16	5	39.50	0	0.00	39.60	5	5,773	0.09%
2024/02/15	0.2	39.40	0	0.00	39.20	0.2	5,825	0.00%
2024/02/05	2.1	39.51	0	0.00	39.45	2.1	5,791	0.04%
2024/01/25	0.1	39.90	0	0.00	40.00	0.1	5,901	0.00%
2024/01/19	0	0.00	1	39.35	39.40	-1	6,031	-0.02%
2024/01/17	0.1	39.70	0	0.00	39.35	0.1	6,033	0.00%
2024/01/16	0	40.16	0	0.00	39.95	0	5,978	0.00%
2024/01/12	0.1	40.75	0	0.00	40.65	0.1	5,944	0.00%
2024/01/03	0.1	41.00	0	0.00	40.65	0.1	6,606	0.00%
2023/12/25	0.1	40.70	0	0.00	40.75	0.1	6,540	0.00%
2023/12/19	1	40.80	0	0.00	40.80	1	5,703	0.02%
2023/12/18	0.1	42.10	0	0.00	42.00	0.1	5,384	0.00%
2023/12/14	1	42.60	0	0.00	42.30	1	4,873	0.02%
2023/12/12	0.1	42.10	0	0.00	42.15	0.1	4,768	0.00%
2023/12/08	0	0.00	60	42.00	41.80	-60	4,730	-1.27%
2023/12/04	0.1	41.85	0	0.00	41.75	0.1	4,711	0.00%
2023/11/23	0.3	41.70	5	41.60	41.70	-4.7	4,596	-0.10%
2023/11/16	0.3	41.50	0	0.00	41.50	0.3	4,510	0.01%
2023/11/10	0	0.00	1	40.45	40.35	-1	4,326	-0.02%
2023/11/09	0	0.00	2	40.45	40.40	-2	4,383	-0.05%
2023/11/07	0	0.00	2	40.43	40.40	-2	4,445	-0.04%
2023/11/03	0	0.00	1	40.25	40.25	-1	4,460	-0.02%
2023/10/31	0	0.00	1	40.15	40.00	-1	4,651	-0.02%
2023/10/30	0	0.00	1	39.70	40.10	-1	4,675	-0.02%
2023/10/23	7	38.89	0	0.00	38.85	7	5,022	0.14%
2023/10/18	1	39.50	0	0.00	39.05	1	5,756	0.02%
2023/10/11	0	0.00	1	40.40	40.35	-1	6,565	-0.02%
2023/10/05	1	39.25	0	0.00	39.35	1	6,550	0.02%
2023/10/04	1.1	39.11	0	0.00	39.10	1.1	6,544	0.02%
2023/09/28	1	39.80	0	0.00	39.75	1	6,572	0.02%
2023/09/26	0	0.00	0	39.90	39.75	0	6,601	0.00%
2023/09/21	0.1	39.80	0	0.00	39.65	0.1	6,649	0.00%
2023/09/18	0	0.00	1	40.35	40.35	-1	6,711	-0.01%
2023/09/05	4	40.25	0	0.00	40.35	4	6,830	0.06%
2023/08/28	0	0.00	0.3	39.95	40.00	-0.3	6,858	0.00%
2023/08/24	1	39.75	0	0.00	39.85	1	6,873	0.01%
2023/08/21	0	0.00	0.1	39.50	39.70	-0.1	6,952	0.00%
2023/08/17	0.1	39.00	0	0.00	39.30	0.1	6,973	0.00%
2023/08/16	2	39.23	1	39.45	39.25	1	6,944	0.01%
2023/08/10	0	39.95	0	0.00	40.00	0	6,895	0.00%
2023/08/07	0	0.00	10	40.55	40.55	-10	6,803	-0.15%
2023/08/04	2	40.43	1	40.50	40.55	1	6,777	0.01%
2023/08/02	1	39.70	2	39.70	39.75	-1	6,645	-0.02%
2023/07/26	0	0.00	8	39.64	40.10	-8	6,364	-0.13%
2023/07/25	1	38.90	10	39.10	39.00	-9	6,194	-0.15%
2023/07/24	24.1	38.42	0	0.00	38.20	24.1	5,957	0.40%
2023/07/21	23.2	39.77	0	0.00	39.15	23.2	5,687	0.41%
2023/07/20	25.2	40.63	13	40.70	40.50	12.2	5,406	0.23%
2023/07/19	3	44.15	2	44.05	44.80	1	4,905	0.02%
2023/07/18	2	43.80	0	0.00	43.80	2	4,506	0.04%
2023/07/17	113	43.90	113	44.00	43.90	0	4,362	0.00%	大買/大賣/
2023/07/14	2	43.80	0	0.00	43.90	2	4,331	0.05%
2023/07/13	2	43.88	0	0.00	43.80	2	4,278	0.05%
2023/07/06	2	44.00	0	0.00	44.10	2	4,269	0.05%
2023/07/04	22	44.70	0	0.00	44.60	22	4,168	0.53%
2023/06/30	3	44.40	0	0.00	44.40	3	4,174	0.07%
2023/06/26	0	0.00	1.1	44.60	44.60	-1.1	4,172	-0.03%
2023/06/21	0.1	44.20	0	0.00	44.20	0.1	4,105	0.00%
2023/06/14	3	43.90	0	0.00	44.00	3	4,073	0.07%
2023/06/13	1	44.05	0	0.00	44.00	1	4,061	0.02%
2023/06/07	0.1	44.35	0	0.00	44.40	0.1	4,153	0.00%
2023/05/22	0.1	44.50	0	0.00	44.50	0.1	4,325	0.00%
2023/05/12	0	0.00	25	43.86	43.95	-25	4,311	-0.58%
2023/05/11	0	0.00	25	43.86	43.85	-25	4,290	-0.58%
2023/05/08	0	0.00	1	44.45	44.50	-1	4,277	-0.02%
2023/05/04	0	0.00	1	44.25	44.35	-1	4,275	-0.02%
2023/04/27	1	43.75	1	43.85	43.80	0	4,457	0.00%
2023/04/25	0	0.00	1	44.15	43.95	-1	4,484	-0.02%
2023/04/21	60.1	43.72	62	44.04	43.80	-2	4,388	-0.04%
2023/04/17	0	0.00	4	43.75	43.75	-4	4,447	-0.09%
2023/04/13	0	0.00	1	43.90	43.70	-1	4,450	-0.02%
2023/04/11	0	0.00	2	44.00	44.10	-2	4,439	-0.05%
2023/03/27	6	42.94	0	0.00	42.90	6	6,358	0.09%
2023/03/21	0.1	42.85	0	0.00	42.70	0.1	7,117	0.00%
2023/03/20	5	42.70	0	0.00	42.70	5	7,146	0.07%
2023/03/17	5	43.00	0	0.00	42.65	5	7,223	0.07%
2023/03/16	10	42.95	0	0.00	43.00	10	7,078	0.14%
2023/03/15	0	0.00	0.1	43.00	42.95	-0.1	7,080	0.00%
2023/03/08	54	43.00	0	0.00	43.25	54	7,175	0.75%
2023/03/02	0	0.00	0.1	44.11	44.20	-0.1	7,104	0.00%
2023/02/21	0	0.00	0.6	43.85	44.00	-0.6	7,077	-0.01%
2023/02/20	0	43.65	0.4	43.60	43.75	-0.4	7,107	-0.01%
2023/02/17	5.4	42.75	0	0.00	42.85	5.4	7,081	0.08%
2023/02/16	10.1	42.60	0	0.00	42.55	10.1	7,193	0.14%
2023/02/15	0.1	42.45	0	0.00	42.15	0.1	7,233	0.00%
2023/02/09	0	0.00	0.2	42.40	42.25	-0.2	7,184	0.00%
2023/02/03	10	42.30	0	0.00	42.30	10	7,239	0.14%
2023/02/01	60	42.55	0	0.00	42.65	60	7,219	0.83%
2023/01/31	0	0.00	0.2	42.80	42.15	-0.2	7,253	0.00%
2023/01/30	0	42.90	15	43.30	42.95	-15	7,195	-0.21%
2023/01/17	0	42.56	0	0.00	42.65	0	7,103	0.00%
2023/01/16	0.3	42.43	0	0.00	42.60	0.3	7,080	0.00%
2023/01/13	0	42.00	1	42.30	42.15	-1	7,047	-0.01%
2023/01/12	0	41.95	0	0.00	41.95	0	7,200	0.00%
2023/01/11	0	41.80	0	0.00	41.75	0	7,280	0.00%
2023/01/10	0	41.65	0.4	41.69	41.80	-0.4	7,438	0.00%
2023/01/09	0	41.55	0	0.00	41.80	0	7,539	0.00%
2023/01/06	0	41.10	0	0.00	41.35	0	7,519	0.00%
2023/01/05	0	41.00	0	41.10	41.10	0	7,569	0.00%
2023/01/04	0	40.75	1	40.70	40.75	-1	7,581	-0.01%
2022/12/30	1	41.05	1	41.00	41.00	0	7,646	0.00%
2022/12/28	1	41.35	0	0.00	41.15	1	7,725	0.01%
2022/12/27	0.1	41.61	0	0.00	41.55	0.1	7,778	0.00%
2022/12/26	0	41.50	0	0.00	41.50	0	7,815	0.00%
2022/12/20	0	41.05	0	0.00	40.90	0	7,354	0.00%
2022/12/16	0.1	41.00	0	0.00	41.90	0.1	6,678	0.00%
2022/12/15	0.1	41.40	0	0.00	40.95	0.1	6,245	0.00%
2022/12/08	1	40.80	0	0.00	41.00	1	6,767	0.01%
2022/12/05	0	0.00	1	41.00	41.20	-1	6,924	-0.01%
2022/12/02	1	40.85	0	0.00	40.85	1	6,928	0.01%
2022/11/28	0	40.60	0	0.00	40.45	0	7,129	0.00%
2022/11/25	1	41.20	1	41.20	40.95	0	7,193	0.00%
2022/11/17	0	0.00	2	41.40	41.45	-2	7,324	-0.03%
2022/11/15	0.1	40.30	0	0.00	40.75	0.1	7,234	0.00%
2022/11/10	1	38.50	0	0.00	38.55	1	7,136	0.01%
2022/10/27	0	37.80	0	0.00	37.25	0	7,398	0.00%
2022/10/19	0	0.00	5	38.10	37.95	-5	7,982	-0.06%
2022/10/18	0.2	38.00	0	0.00	37.70	0.2	8,056	0.00%
2022/10/17	2.1	38.25	0	0.00	38.00	2.1	8,044	0.03%
2022/10/14	8	38.50	0	0.00	38.45	8	8,050	0.10%
2022/10/13	1	39.25	0	0.00	38.70	1	8,129	0.01%
2022/10/05	0	0.00	1	39.90	39.80	-1	8,404	-0.01%
2022/10/04	1	39.55	0	0.00	39.40	1	8,375	0.01%
2022/09/30	1	39.40	0	0.00	39.40	1	8,299	0.01%
2022/09/27	1	40.81	0	0.00	40.75	1	7,975	0.01%
2022/09/26	0.1	41.85	0	0.00	40.95	0.1	7,925	0.00%
2022/09/23	2	42.55	0	0.00	42.35	2	7,903	0.03%
2022/09/22	0	42.78	0	0.00	43.85	0	7,862	0.00%
2022/09/15	0.1	44.40	1	44.85	44.85	-0.9	7,214	-0.01%
2022/09/07	0	0.00	2	43.85	43.75	-2	7,844	-0.03%
2022/09/05	0	0.00	5	42.65	42.65	-5	7,654	-0.07%
2022/09/01	0.2	42.50	0	0.00	42.35	0.2	7,540	0.00%
2022/08/29	0	42.45	0	0.00	42.45	0	7,381	0.00%
2022/08/26	0	0.00	2	42.80	42.80	-2	7,366	-0.03%
2022/08/19	0	42.60	0	0.00	42.60	0	7,376	0.00%
2022/08/04	5	41.15	0	0.00	40.70	5	7,332	0.07%
2022/08/03	1	41.20	0	0.00	41.45	1	7,299	0.01%
2022/07/28	1	40.60	0	0.00	40.50	1	7,044	0.01%
2022/07/20	0.1	44.20	0	0.00	44.05	0.1	6,250	0.00%
2022/07/15	0.1	43.45	0	0.00	43.00	0.1	5,991	0.00%
2022/07/12	5	43.80	0	0.00	43.70	5	5,875	0.09%
2022/06/27	0	0.00	1	44.00	44.00	-1	5,730	-0.02%
2022/06/22	1	43.45	0	0.00	43.60	1	5,547	0.02%
2022/06/20	0.2	42.80	0	0.00	42.40	0.2	5,189	0.00%
2022/06/17	2	42.25	0	0.00	43.45	2	4,975	0.04%
2022/06/15	3	43.32	0	0.00	43.30	3	4,782	0.06%
2022/06/14	0	0.00	5	43.55	43.65	-5	4,824	-0.10%
2022/06/13	1.1	43.80	0	0.00	43.70	1.1	4,849	0.02%
2022/06/02	0	44.53	0	0.00	44.40	0	5,039	0.00%
2022/05/19	1	43.80	0	0.00	43.65	1	5,152	0.02%
2022/05/17	1	44.75	0	0.00	44.75	1	5,056	0.02%
2022/05/12	0.1	44.73	0	0.00	44.40	0.1	5,005	0.00%
2022/05/11	1	45.50	2	45.55	45.30	-1	4,990	-0.02%
2022/05/10	0	46.00	0	0.00	46.15	0	4,974	0.00%
2022/05/09	2	46.30	0	0.00	46.30	2	4,999	0.04%
2022/05/05	1	47.45	0	0.00	47.45	1	5,076	0.02%
2022/05/03	0.1	47.55	0	0.00	47.50	0.1	5,156	0.00%
2022/04/28	0	0.00	6	47.50	48.00	-6	5,155	-0.12%
2022/04/27	0	46.80	0	0.00	47.10	0	5,045	0.00%
2022/04/18	0	46.60	2	46.55	46.55	-2	4,870	-0.04%
2022/04/14	0.2	47.55	0	0.00	47.20	0.2	4,803	0.00%
2022/04/11	1	47.45	1	47.70	47.60	0	4,721	0.00%
2022/04/07	0	0.00	2	48.10	47.95	-2	4,687	-0.04%
2022/03/30	5	48.40	0	0.00	48.50	5	4,484	0.11%
2022/03/25	1	48.10	0	0.00	48.25	1	4,870	0.02%
2022/03/24	0	0.00	1	48.35	48.45	-1	5,077	-0.02%
2022/03/23	10	48.17	1	48.10	48.10	9	5,547	0.16%
2022/03/22	0	0.00	1	48.10	48.30	-1	5,665	-0.02%
2022/03/21	0	0.00	2	48.20	48.25	-2	5,666	-0.04%
2022/03/16	0	0.00	2	47.50	47.60	-2	5,446	-0.04%
2022/03/15	2	46.93	1	46.95	47.30	1	5,432	0.02%
2022/03/14	1	47.10	0	0.00	47.20	1	5,397	0.02%
2022/03/10	0	0.00	7	46.39	46.45	-7	5,401	-0.13%
2022/03/08	3	44.98	0	0.00	44.85	3	5,397	0.06%
2022/03/07	0	0.00	1	45.45	45.50	-1	5,444	-0.02%
2022/03/03	0	0.00	10	46.15	46.20	-10	5,775	-0.17%
2022/03/02	0	0.00	5	46.09	46.20	-5	5,897	-0.08%
2022/03/01	1	46.15	9	46.06	46.10	-8	6,284	-0.13%
2022/02/24	1	45.50	0	0.00	45.55	1	6,645	0.02%
2022/02/22	0.1	45.55	0	0.00	45.75	0.1	6,639	0.00%
2022/02/18	1	45.70	0	0.00	45.75	1	6,713	0.01%
2022/02/16	0	0.00	0.1	45.30	45.40	-0.1	6,800	0.00%
2022/02/15	1.2	45.17	21	45.06	45.00	-19.8	6,848	-0.29%
2022/02/08	0	0.00	1	44.95	44.75	-1	6,837	-0.01%
2022/02/07	1	44.75	0	0.00	44.80	1	6,799	0.01%
2022/01/24	0	0.00	2	44.45	44.65	-2	6,700	-0.03%
2022/01/21	0	0.00	12	44.28	44.50	-12	6,705	-0.18%
2022/01/19	3	44.37	0	0.00	44.40	3	6,741	0.04%
2022/01/18	10	44.60	2	44.50	44.55	8	6,782	0.12%
2022/01/11	0	0.00	1	44.25	44.35	-1	7,034	-0.01%
2021/12/29	0	0.00	2	44.30	44.25	-2	7,342	-0.03%
2021/12/28	0	0.00	1	44.10	44.20	-1	7,408	-0.01%
2021/12/27	0.2	44.15	0	0.00	44.15	0.2	7,488	0.00%
2021/12/24	0	0.00	5	44.30	44.25	-5	7,594	-0.07%
2021/12/21	0	0.00	3	43.83	43.75	-3	7,525	-0.04%
2021/12/20	1	43.60	0	0.00	43.40	1	7,443	0.01%
2021/12/17	0	0.00	1	43.20	42.95	-1	7,317	-0.01%
2021/12/16	1	42.80	0	0.00	42.95	1	6,964	0.01%
2021/12/15	0	0.00	0.1	43.30	43.40	-0.1	7,026	0.00%
2021/12/13	1	43.35	0.3	43.40	43.00	0.7	7,641	0.01%
2021/12/10	0	0.00	1	43.45	43.45	-1	7,685	-0.01%
2021/12/09	2	43.40	0	0.00	43.50	2	7,821	0.03%
2021/12/08	0	0.00	2	43.50	43.50	-2	7,912	-0.03%
2021/12/06	0.1	42.80	0	0.00	43.15	0.1	7,900	0.00%
2021/12/02	1	42.15	0	0.00	42.40	1	7,916	0.01%
2021/12/01	1	42.35	0	0.00	42.35	1	7,893	0.01%
2021/11/30	2.6	42.80	0	0.00	42.00	2.6	7,801	0.03%
2021/11/29	6.4	42.47	0	0.00	42.45	6.4	7,648	0.08%
2021/11/26	6	42.13	3.6	42.27	42.25	2.4	7,690	0.03%
2021/11/25	5.4	42.48	0	0.00	42.35	5.4	7,640	0.07%
2021/11/24	3	43.35	0	0.00	43.35	3	7,303	0.04%
2021/11/23	2	43.80	2	44.10	44.10	0	7,119	0.00%
2021/11/22	1	44.80	0	0.00	44.70	1	6,948	0.01%
2021/11/19	0.3	45.05	0	0.00	45.05	0.3	6,982	0.00%
2021/11/18	0	0.00	1	44.65	44.70	-1	6,995	-0.01%
2021/11/11	0.2	45.10	0	0.00	45.30	0.2	7,452	0.00%
2021/11/08	0	44.90	2	44.90	44.90	-2	7,761	-0.03%
2021/11/05	0.2	44.80	2	44.55	44.80	-1.8	7,880	-0.02%
2021/11/03	0.1	44.50	0	0.00	44.50	0.1	8,274	0.00%
2021/10/29	0	0.00	4	44.26	44.30	-4	10,272	-0.04%
2021/10/26	2	44.50	0	0.00	44.50	2	11,126	0.02%
2021/10/21	0	0.00	10	44.75	44.60	-10	11,537	-0.09%
2021/10/19	3	45.03	0	0.00	45.15	3	11,564	0.03%
2021/10/14	0	0.00	10	45.75	45.35	-10	11,653	-0.09%
2021/10/12	10	45.25	10	45.55	45.45	0	11,714	0.00%
2021/10/07	1	45.80	0	0.00	45.80	1	11,867	0.01%
2021/10/05	0.2	45.35	0	0.00	45.30	0.2	11,992	0.00%
2021/10/01	3	45.05	0	0.00	45.35	3	12,505	0.02%
2021/09/30	0	0.00	1	45.60	45.60	-1	12,648	-0.01%
2021/09/29	10	44.80	0	0.00	45.80	10	12,769	0.08%
2021/09/28	10	46.05	0	0.00	46.35	10	12,739	0.08%
2021/09/27	0.1	46.50	0	0.00	46.45	0.1	12,777	0.00%
2021/09/24	1	46.40	10	46.45	46.45	-9	12,781	-0.07%
2021/09/22	11	44.53	5	45.50	45.60	6	12,728	0.05%
2021/09/17	5	45.00	4	45.31	45.00	1	12,631	0.01%
2021/09/16	2.2	46.37	0	0.00	46.50	2.2	12,156	0.02%
2021/09/15	12.1	46.21	0	0.00	46.35	12.1	12,235	0.10%
2021/09/14	1	46.55	11	46.18	46.50	-10	12,364	-0.08%
2021/09/13	11.1	45.51	22	45.74	45.90	-10.9	12,543	-0.09%
2021/09/10	5	44.85	0	0.00	44.95	5	12,540	0.04%
2021/09/08	0.2	44.80	0	0.00	44.75	0.2	12,843	0.00%
2021/09/06	0	0.00	1	45.00	44.90	-1	12,856	-0.01%
2021/09/02	0.1	45.40	0	0.00	44.85	0.1	12,909	0.00%
2021/09/01	2	44.90	1	45.00	45.65	1	12,873	0.01%
2021/08/30	3	44.40	0	0.00	44.70	3	12,887	0.02%
2021/08/27	0.1	44.25	0	0.00	44.20	0.1	12,958	0.00%
2021/08/26	2	43.80	0	0.00	43.65	2	13,077	0.02%
2021/08/25	1	43.95	0	0.00	43.95	1	13,179	0.01%
2021/08/23	1	43.75	0	0.00	43.60	1	13,450	0.01%
2021/08/20	3	43.13	0	0.00	43.00	3	13,560	0.02%
2021/08/19	3	43.55	0	0.00	43.35	3	13,576	0.02%
2021/08/18	1	44.00	0	0.00	44.10	1	13,481	0.01%
2021/08/17	1	44.00	0	0.00	43.75	1	13,358	0.01%
2021/08/16	19.1	44.85	0	0.00	44.60	19.1	13,185	0.14%
2021/08/13	7	45.67	0	0.00	45.60	7	13,220	0.05%
2021/08/12	6	45.70	0	0.00	45.75	6	13,236	0.05%
2021/08/10	3	45.53	0	0.00	45.55	3	13,322	0.02%
2021/08/09	3	45.60	0	0.00	45.85	3	13,401	0.02%
2021/08/06	4	46.15	12	46.10	46.05	-8	13,317	-0.06%
2021/08/05	53	46.39	0	0.00	46.35	53	13,269	0.40%
2021/08/04	10	51.99	10	52.00	51.90	0	12,479	0.00%
2021/08/03	1	51.80	5	52.00	52.10	-4	12,408	-0.03%
2021/08/02	19	51.64	0	0.00	51.80	19	12,169	0.16%
2021/07/30	3	52.00	0	0.00	51.80	3	11,948	0.03%
2021/07/29	11	52.01	0	0.00	52.40	11	11,920	0.09%
2021/07/28	12	52.02	0	0.00	52.10	12	11,887	0.10%
2021/07/26	0.2	53.20	0	0.00	53.10	0.2	11,977	0.00%
2021/07/19	0	0.00	2	52.20	52.50	-2	12,521	-0.02%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	1.3	51.92	1	52.60	51.90	0.3	13,526	0.00%
2021/07/14	0	0.00	4	52.50	52.50	-4	13,811	-0.03%
2021/07/12	0	0.00	1	52.70	52.70	-1	13,897	-0.01%
2021/07/09	0	0.00	2	52.70	52.80	-2	14,021	-0.01%
2021/07/08	1	52.70	3	52.87	53.00	-2	13,910	-0.01%
2021/07/07	0	0.00	1	51.60	51.70	-1	13,787	-0.01%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/05	0.3	51.00	0	0.00	51.00	0.3	13,593	0.00%
2021/07/01	1	51.00	0	0.00	50.60	1	13,569	0.01%
2021/06/30	0	0.00	2	51.00	50.70	-2	13,613	-0.01%
2021/06/29	2	50.70	0	0.00	50.70	2	13,670	0.01%
2021/06/28	0	51.00	36	50.86	50.90	-36	13,734	-0.26%
2021/06/25	11.3	50.53	1	50.50	50.60	10.3	13,714	0.08%
2021/06/23	2	50.70	0	0.00	50.50	2	13,718	0.01%
2021/06/22	0	0.00	12	51.42	50.80	-12	13,538	-0.09%
2021/06/21	2	49.98	1	49.95	50.00	1	13,225	0.01%
2021/06/18	5	50.50	0	0.00	50.40	5	13,154	0.04%
2021/06/17	1	50.70	0	0.00	51.10	1	13,078	0.01%
2021/06/16	0	0.00	3	51.10	51.10	-3	13,141	-0.02%
2021/06/15	0.3	50.70	20	50.90	50.70	-19.7	13,161	-0.15%
2021/06/11	25	50.60	0	0.00	50.70	25	13,164	0.19%
2021/06/09	0	0.00	25	50.60	50.60	-25	13,056	-0.19%
2021/06/08	0	51.00	0	0.00	50.90	0	12,995	0.00%
2021/06/07	0.3	51.10	6	51.52	51.10	-5.7	12,983	-0.04%
2021/06/04	0	0.00	30	51.60	51.40	-30	12,861	-0.23%
2021/06/02	0	0.00	2	52.00	51.90	-2	12,694	-0.02%
2021/06/01	10	51.80	35	51.63	51.60	-25	12,507	-0.20%
2021/05/31	0	0.00	1.9	51.14	51.90	-1.9	12,498	-0.01%
2021/05/26	10	50.00	0	0.00	50.10	10	12,238	0.08%
2021/05/25	0.3	50.20	9	50.29	50.30	-8.7	12,201	-0.07%
2021/05/21	7	50.40	0	0.00	50.60	7	12,257	0.06%
2021/05/19	4	49.36	0	0.00	49.85	4	12,225	0.03%
2021/05/18	0	49.95	0	0.00	49.95	0	12,155	0.00%
2021/05/17	53.6	48.01	3	47.93	48.45	50.6	12,062	0.42%
2021/05/14	71	49.24	1	49.20	49.00	70	11,864	0.59%
2021/05/13	4	48.38	0	0.00	47.95	4	11,669	0.03%
2021/05/12	5.2	48.95	1	50.20	48.55	4.2	11,431	0.04%
2021/05/11	8	50.35	50	50.30	50.10	-42	10,915	-0.38%
2021/05/07	0	50.30	2	50.15	50.30	-2	10,486	-0.02%
2021/05/06	0.1	50.40	0	0.00	50.40	0.1	10,473	0.00%
2021/05/05	51.2	49.59	20	49.30	49.30	31.2	10,288	0.30%
2021/05/04	1.1	48.64	0	0.00	48.55	1.1	10,187	0.01%
2021/05/03	1	49.50	1	49.55	49.60	0	9,910	0.00%
2021/04/29	3	50.20	0	0.00	49.95	3	9,850	0.03%
2021/04/28	22	50.02	20	50.30	50.20	2	9,744	0.02%
2021/04/27	3	50.40	2	50.55	50.30	1	9,655	0.01%
2021/04/26	1.3	50.34	0	0.00	50.80	1.3	9,515	0.01%
2021/04/23	25	50.08	13	50.51	50.20	12	9,403	0.13%
2021/04/22	12	52.89	10	51.97	51.60	2	9,290	0.02%
2021/04/21	13	51.70	52	51.60	52.20	-39	8,729	-0.45%
2021/04/20	33	50.76	10	50.60	50.70	23	8,278	0.28%
2021/04/19	61	49.42	5	49.66	50.00	56	7,927	0.71%
2021/04/16	0	0.00	2	48.88	48.95	-2	7,718	-0.03%
2021/04/15	0.3	48.30	0	0.00	48.30	0.3	7,601	0.00%
2021/04/14	12	47.40	2	47.35	47.40	10	7,401	0.14%
2021/04/13	2	47.28	5	47.51	47.35	-3	7,295	-0.04%
2021/04/12	0	0.00	1	46.90	46.80	-1	7,099	-0.01%
2021/04/09	1	46.70	0	0.00	46.70	1	6,989	0.01%
2021/04/08	1	46.85	5	46.80	46.90	-4	6,896	-0.06%
2021/04/07	1	46.90	0	0.00	47.00	1	6,870	0.01%
2021/04/06	0.3	47.10	0	0.00	47.10	0.3	6,824	0.00%
2021/03/30	1	46.75	0	0.00	46.80	1	6,465	0.02%
2021/03/29	2	46.60	0	0.00	46.80	2	6,422	0.03%
2021/03/26	0	46.40	0	0.00	46.50	0	6,376	0.00%
2021/03/25	0.3	45.80	0	0.00	46.00	0.3	6,283	0.01%
2021/03/24	0	0.00	0.1	45.85	45.90	-0.1	6,329	0.00%
2021/03/22	0	0.00	1.2	45.78	45.80	-1.2	6,406	-0.02%
2021/03/19	0	0.00	1	44.30	44.40	-1	6,194	-0.02%
2021/03/18	0	0.00	1	44.30	44.35	-1	6,098	-0.02%
2021/03/16	0	0.00	4	43.93	44.05	-4	6,002	-0.07%
2021/03/15	0.3	43.75	2	43.98	43.75	-1.7	6,023	-0.03%
2021/03/10	2	44.00	0	0.00	43.75	2	6,056	0.03%
2021/03/09	1	43.85	0	0.00	43.90	1	6,065	0.02%
2021/03/08	0.1	43.40	5	43.38	43.45	-4.9	6,040	-0.08%
2021/03/05	0.2	43.20	0	0.00	43.15	0.2	5,986	0.00%
2021/02/26	0	42.65	0	0.00	42.65	0	5,967	0.00%
2021/02/25	0.3	43.30	0	0.00	43.30	0.3	5,802	0.01%
2021/02/24	0	0.00	30	42.95	43.00	-30	5,775	-0.52%
2021/02/23	0	0.00	9	42.84	43.00	-9	5,737	-0.16%
2021/02/22	1	42.35	8	41.95	42.75	-7	5,668	-0.12%
2021/02/18	1	41.05	0	0.00	41.25	1	5,475	0.02%
2021/02/17	0.4	41.15	25	41.05	41.15	-24.6	5,481	-0.45%
2021/02/05	0.4	40.90	0	0.00	40.90	0.4	5,433	0.01%
2021/02/03	10	40.86	0	0.00	41.05	10	5,632	0.18%
2021/02/02	0.1	40.80	0	0.00	40.80	0.1	5,672	0.00%
2021/02/01	0	0.00	1	40.55	40.45	-1	5,633	-0.02%
2021/01/28	6	40.29	0	0.00	40.35	6	5,566	0.11%
2021/01/26	1	40.65	0	0.00	40.55	1	5,524	0.02%
2021/01/22	5	40.70	0	0.00	40.75	5	5,522	0.09%
2021/01/20	5	41.20	0	0.00	41.45	5	5,505	0.09%
2021/01/19	0.4	42.00	0	0.00	42.15	0.4	5,389	0.01%
2021/01/15	3	41.83	0	0.00	41.80	3	5,318	0.06%
2021/01/14	8	42.57	0	0.00	42.55	8	5,250	0.15%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/12	6	42.98	0	0.00	42.90	6	5,230	0.11%
2021/01/08	0	0.00	1	43.40	43.45	-1	5,264	-0.02%
2021/01/05	0.5	43.00	0	0.00	43.00	0.5	5,213	0.01%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/31	10	43.35	0	0.00	43.20	10	5,242	0.19%
2020/12/29	20	43.13	2	43.20	43.20	18	5,246	0.34%
2020/12/28	0	42.75	0	0.00	43.05	0	5,247	0.00%
2020/12/25	0.4	42.60	0	0.00	42.70	0.4	5,243	0.01%
2020/12/23	1	42.45	0	0.00	42.25	1	5,206	0.02%
2020/12/22	1	42.70	0.8	42.80	42.70	0.2	5,163	0.00%
2020/12/18	1	42.50	0	0.00	42.50	1	5,168	0.02%
2020/12/17	1	42.70	0	0.00	42.80	1	5,127	0.02%
2020/12/16	1	43.10	0	0.00	43.85	1	5,058	0.02%
2020/12/15	0.3	42.95	0	0.00	42.95	0.3	5,081	0.01%
2020/12/09	0	0.00	0.1	43.65	43.90	-0.1	5,078	0.00%
2020/12/08	0	43.75	0	0.00	44.00	0	5,048	0.00%
2020/12/07	0.3	44.05	0	0.00	44.15	0.3	5,056	0.01%
2020/12/04	0	0.00	5	44.15	43.95	-5	5,006	-0.10%
2020/12/01	0.1	43.30	0	0.00	43.30	0.1	4,945	0.00%
2020/11/26	5	43.70	1	43.95	44.00	4	5,023	0.08%
2020/11/25	0.3	43.75	3	43.97	43.70	-2.7	5,101	-0.05%
2020/11/24	0	0.00	4	44.15	43.75	-4	5,153	-0.08%
2020/11/23	0	0.00	4	44.25	44.15	-4	5,153	-0.08%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/18	0	0.00	23	44.55	44.50	-23	5,247	-0.44%
2020/11/17	0	44.10	23	44.25	44.40	-23	5,292	-0.43%
2020/11/16	0.3	43.90	1	44.05	43.95	-0.7	5,341	-0.01%
2020/11/13	0	0.00	3	43.60	43.70	-3	5,425	-0.06%
2020/11/09	0	0.00	4	42.25	42.00	-4	5,654	-0.07%
2020/11/05	1.4	42.01	0	0.00	42.00	1.4	5,762	0.02%
2020/11/04	1	41.85	1	42.15	42.20	0	5,803	0.00%
2020/11/03	1	41.95	0	0.00	42.00	1	5,862	0.02%
2020/11/02	0.1	41.65	0	0.00	41.75	0.1	5,897	0.00%
2020/10/30	0	0.00	2	41.20	41.15	-2	6,007	-0.03%
2020/10/29	1	41.50	1	41.45	41.00	0	6,036	0.00%
2020/10/27	0.4	41.25	0	0.00	41.25	0.4	6,134	0.01%
2020/10/20	0	40.90	0	0.00	40.80	0	6,693	0.00%
2020/10/19	0.4	40.90	0	0.00	41.00	0.4	7,223	0.01%
2020/10/14	1	40.55	0	0.00	40.30	1	8,023	0.01%
2020/10/12	1	40.75	0	0.00	40.70	1	8,301	0.01%
2020/10/08	0	0.00	1	41.10	41.10	-1	8,409	-0.01%
2020/10/07	1	41.40	0	0.00	41.20	1	8,492	0.01%
2020/10/05	0	0.00	1	41.80	41.15	-1	8,728	-0.01%
2020/09/29	0.4	41.35	0	0.00	41.35	0.4	9,023	0.00%
2020/09/28	0	0.00	1	41.10	41.40	-1	9,145	-0.01%
2020/09/24	0	0.00	1	40.65	40.20	-1	9,298	-0.01%
2020/09/22	0	0.00	4	41.70	41.50	-4	9,410	-0.04%
2020/09/17	0.1	42.40	0	0.00	42.40	0.1	9,619	0.00%
2020/09/16	0	42.70	0	0.00	42.80	0	9,691	0.00%
2020/09/15	0.4	42.70	0	0.00	42.70	0.4	9,731	0.00%
2020/09/14	0	0.00	1	42.65	42.90	-1	9,983	-0.01%
2020/09/09	0	0.00	1	42.55	42.60	-1	10,222	-0.01%
2020/09/08	1	42.35	0	0.00	42.35	1	10,239	0.01%
2020/09/07	2.5	42.21	1	42.30	42.30	1.5	10,295	0.01%
2020/09/04	1	41.55	0	0.00	41.70	1	10,346	0.01%
2020/08/27	1	42.60	0	0.00	42.65	1	10,311	0.01%
2020/08/25	6.3	43.29	0	0.00	43.35	6.3	10,359	0.06%
2020/08/24	5	43.35	10	43.30	43.30	-5	10,380	-0.05%
2020/08/20	0	42.30	1	42.35	42.25	-1	10,332	-0.01%
2020/08/19	20	43.30	0	0.00	43.15	20	10,235	0.20%
2020/08/18	9.3	43.08	21	43.20	43.30	-11.7	10,122	-0.12%
2020/08/17	22.1	42.44	5	42.50	42.50	17.1	9,938	0.17%
2020/08/14	0	0.00	1	41.65	41.50	-1	9,800	-0.01%
2020/08/13	0	0.00	7	41.00	41.10	-7	9,837	-0.07%
2020/08/12	1	40.80	0	0.00	40.75	1	9,859	0.01%
2020/08/11	1	41.20	0	0.00	40.95	1	9,856	0.01%
2020/08/07	1	41.25	0	0.00	41.05	1	9,923	0.01%
2020/08/05	1	40.90	0	0.00	40.85	1	9,848	0.01%
2020/08/03	0.1	40.10	0	0.00	40.00	0.1	9,814	0.00%
2020/07/31	0	0.00	2	39.95	39.95	-2	9,749	-0.02%
2020/07/30	1	39.60	0	0.00	40.00	1	9,681	0.01%
2020/07/29	2	39.60	0	0.00	39.65	2	9,649	0.02%
2020/07/28	2	40.08	0	0.00	39.80	2	9,557	0.02%
2020/07/27	1	40.65	0	0.00	40.70	1	9,504	0.01%
2020/07/24	0	0.00	2	42.10	41.85	-2	9,416	-0.02%
2020/07/23	17	42.02	0	0.00	41.90	17	9,392	0.18%
2020/07/22	1	46.15	1	46.55	46.30	0	8,867	0.00%
2020/07/21	2	46.15	1	46.30	46.45	1	8,589	0.01%
2020/07/20	0	45.50	1	45.40	45.50	-1	8,305	-0.01%
2020/07/17	0.1	45.30	0	0.00	45.30	0.1	8,183	0.00%
2020/07/16	1.6	45.52	7	45.95	45.40	-5.4	8,127	-0.07%
2020/07/15	0.3	46.30	0	0.00	46.40	0.3	7,954	0.00%
2020/07/14	0	0.00	10	46.53	46.50	-10	7,886	-0.13%
2020/07/13	0	0.00	1	46.45	46.40	-1	7,835	-0.01%
2020/07/10	5	46.55	1	46.10	46.30	4	7,797	0.05%
2020/07/08	0	0.00	1	45.95	45.80	-1	7,614	-0.01%
2020/07/06	11	45.33	0	0.00	45.60	11	7,467	0.15%
2020/07/03	0	0.00	1	45.00	45.00	-1	7,630	-0.01%
2020/07/02	2	44.35	0	0.00	44.50	2	7,713	0.03%
2020/07/01	2	44.18	1	44.15	44.10	1	7,680	0.01%
2020/06/19	0	43.20	0	0.00	43.45	0	7,656	0.00%
2020/06/17	1.1	43.45	0	0.00	43.40	1.1	7,581	0.01%
2020/06/16	0	43.80	0	0.00	43.90	0	7,626	0.00%
2020/06/15	0.3	43.60	0	0.00	43.60	0.3	7,802	0.00%
2020/06/03	10	45.10	2	45.28	45.20	8	8,776	0.09%
2020/05/26	0	0.00	1	44.15	44.20	-1	9,195	-0.01%
2020/05/22	1	43.80	0	0.00	43.90	1	9,573	0.01%
2020/05/21	0	0.00	7	43.96	44.00	-7	9,627	-0.07%
2020/05/19	1	44.00	0	0.00	44.05	1	9,682	0.01%
2020/05/18	0.1	43.50	0	0.00	43.60	0.1	9,637	0.00%
2020/05/15	0.3	43.95	0	0.00	43.95	0.3	9,604	0.00%
2020/05/14	0	0.00	7	43.60	43.80	-7	9,578	-0.07%
2020/05/11	1	44.75	0	44.50	44.50	1	9,678	0.01%
2020/05/08	7	44.06	0	0.00	44.00	7	9,653	0.07%
2020/05/07	1	43.60	0	0.00	43.60	1	9,620	0.01%
2020/04/23	1	41.65	0	0.00	41.60	1	10,479	0.01%
2020/04/22	1	41.45	0	0.00	41.55	1	10,401	0.01%
2020/04/20	0	0.00	0.2	43.30	43.35	-0.2	10,376	0.00%
2020/04/17	1.1	43.13	5	43.14	43.50	-3.9	10,436	-0.04%
2020/04/16	0	43.25	0	0.00	43.25	0	10,348	0.00%
2020/04/15	0.3	43.15	1	43.15	43.35	-0.7	10,336	-0.01%
2020/04/08	2	41.25	1	42.05	42.00	1	10,466	0.01%
2020/04/07	0	0.00	4	40.10	39.90	-4	10,282	-0.04%
2020/04/06	2	39.00	0	0.00	39.05	2	10,324	0.02%
2020/04/01	2	39.33	0	0.00	38.60	2	10,306	0.02%
2020/03/31	6	39.50	0	0.00	39.40	6	10,241	0.06%
2020/03/24	0	0.00	1	39.50	39.00	-1	10,621	-0.01%
2020/03/18	0	37.50	0	0.00	37.50	0	10,315	0.00%
2020/03/17	0.5	38.25	0	0.00	38.25	0.5	10,372	0.00%
2020/03/13	0	0.00	4	38.80	41.00	-4	10,129	-0.04%
2020/03/12	0	0.00	2	42.00	41.40	-2	9,965	-0.02%
2020/03/10	0	0.00	1	42.50	42.00	-1	9,779	-0.01%
2020/03/09	1	43.20	0	0.00	43.20	1	9,659	0.01%
2020/03/06	1	43.30	1	43.50	43.65	0	9,687	0.00%
2020/03/03	0	0.00	5	43.55	43.10	-5	9,770	-0.05%
2020/02/26	1	43.95	0	0.00	44.30	1	9,576	0.01%
2020/02/20	1	47.05	0	0.00	46.15	1	9,598	0.01%
2020/02/19	1	47.20	1	47.20	47.20	0	9,635	0.00%
2020/02/18	0	47.20	0	0.00	47.35	0	9,871	0.00%
2020/02/17	0.4	46.75	0	0.00	46.95	0.4	9,952	0.00%
2020/02/14	1	46.85	1	46.70	46.95	0	9,959	0.00%
2020/02/13	1	46.15	0	0.00	46.45	1	9,912	0.01%
2020/02/11	0.1	45.80	0	0.00	46.00	0.1	9,850	0.00%
2020/02/06	5	45.80	21	45.40	45.95	-16	9,857	-0.16%
2020/02/04	1	45.45	0	0.00	45.50	1	9,720	0.01%
2020/01/30	0	0.00	2	46.40	44.90	-2	9,480	-0.02%
2020/01/16	1	48.45	0	0.00	48.50	1	9,115	0.01%
2020/01/15	0.3	48.50	0	0.00	48.50	0.3	9,122	0.00%
2020/01/14	0	48.80	0.6	48.80	49.00	-0.6	9,127	-0.01%
2020/01/13	11	49.00	0	0.00	48.95	11	9,156	0.12%
2020/01/06	0	0.00	5	48.00	48.30	-5	9,220	-0.05%
2020/01/03	0	0.00	10	48.70	48.80	-10	9,166	-0.11%
2020/01/02	0	0.00	6	48.68	48.90	-6	9,097	-0.07%
2019/12/31	0	47.90	0	0.00	47.95	0	8,981	0.00%
2019/12/25	20	47.53	0	0.00	47.25	20	8,788	0.23%
2019/12/24	0	47.50	0	0.00	47.60	0	8,717	0.00%
2019/12/19	0	47.65	0	0.00	47.70	0	8,222	0.00%
2019/12/17	0	47.40	0	0.00	47.65	0	8,245	0.00%
2019/12/16	0.3	47.10	0	0.00	47.15	0.3	8,209	0.00%
2019/12/13	0	0.00	11	47.60	47.40	-11	8,195	-0.13%
2019/12/09	0	46.10	0	0.00	46.35	0	7,881	0.00%
2019/12/05	1	45.80	0	0.00	45.80	1	7,814	0.01%
2019/12/03	0	0.00	2	45.80	46.00	-2	7,806	-0.03%
2019/12/02	2	45.10	1	45.70	45.10	1	7,715	0.01%
2019/11/21	0	0.00	21	46.20	46.15	-21	7,518	-0.28%
2019/11/20	0	0.00	26	46.02	46.20	-26	7,419	-0.35%
2019/11/19	1	44.70	0	0.00	45.05	1	7,151	0.01%
2019/11/18	20	45.00	2	44.73	44.85	18	7,071	0.25%
2019/11/15	1.3	43.85	2	44.25	44.75	-0.7	6,977	-0.01%
2019/11/13	10	43.05	3	42.85	42.85	7	6,858	0.10%
2019/11/11	0	0.00	2	42.75	42.80	-2	7,016	-0.03%
2019/11/07	0	0.00	3	43.30	43.15	-3	7,056	-0.04%
2019/11/06	0	0.00	2	43.45	43.10	-2	7,102	-0.03%
2019/10/31	1	43.15	0	0.00	43.05	1	7,196	0.01%
2019/10/30	22	43.00	0	0.00	43.35	22	7,130	0.31%
2019/10/28	3	43.50	0	0.00	43.50	3	7,115	0.04%
2019/10/25	2	43.63	0	0.00	43.70	2	7,146	0.03%
2019/10/23	1	43.70	0	0.00	43.75	1	7,298	0.01%
2019/10/22	6	44.31	20	44.80	44.15	-14	7,586	-0.18%
2019/10/17	5	43.15	11	43.26	43.40	-6	7,793	-0.08%
2019/10/16	0	42.75	0	0.00	42.75	0	7,753	0.00%
2019/10/15	0.4	42.80	0	0.00	43.00	0.4	7,771	0.01%
2019/10/09	3	42.30	0	0.00	42.30	3	7,918	0.04%
2019/10/04	13	42.28	10	42.05	42.05	3	8,578	0.03%
2019/10/02	2	42.90	11	42.73	42.70	-9	8,608	-0.10%
2019/10/01	10	43.05	2	43.10	43.25	8	8,644	0.09%
2019/09/19	1	43.60	0	0.00	43.60	1	8,840	0.01%
2019/09/16	0.3	44.25	0	0.00	44.25	0.3	8,897	0.00%
2019/09/12	0	0.00	0.4	43.80	43.80	-0.4	8,903	0.00%
2019/09/11	2	43.53	0	0.00	43.65	2	8,937	0.02%
2019/09/06	0	0.00	0.4	43.85	43.85	-0.4	8,824	0.00%
2019/09/03	1	44.35	0	0.00	44.30	1	8,927	0.01%
2019/08/30	1	42.75	0	0.00	43.00	1	8,811	0.01%
2019/08/23	0	0.00	0	42.50	42.50	0	9,011	0.00%
2019/08/21	0	0.00	2	42.25	42.05	-2	9,188	-0.02%
2019/08/19	1	43.00	0	0.00	42.60	1	9,228	0.01%
2019/08/16	0.4	42.50	0	0.00	42.70	0.4	9,224	0.00%
2019/08/15	0	0.00	1	42.20	41.80	-1	9,144	-0.01%
2019/08/14	0	0.00	8	40.98	41.35	-8	9,127	-0.09%
2019/08/08	2	41.03	0	0.00	41.20	2	9,680	0.02%
2019/08/07	0	0.00	1	40.55	40.45	-1	9,608	-0.01%
2019/08/06	6	40.40	0	0.00	40.65	6	9,668	0.06%
2019/08/02	0	0.00	1	40.70	41.00	-1	9,556	-0.01%
2019/07/30	1	42.20	1	42.10	42.10	0	9,369	0.00%
2019/07/26	2	42.25	0	0.00	42.25	2	9,296	0.02%
2019/07/25	21	42.39	0	0.00	42.10	21	9,293	0.23%
2019/07/24	2	43.05	0	0.00	42.90	2	9,150	0.02%
2019/07/23	2	46.70	10	46.80	46.80	-8	8,840	-0.09%
2019/07/22	12	46.36	0	0.00	46.35	12	8,623	0.14%
2019/07/15	0.3	46.05	0	0.00	46.05	0.3	8,419	0.00%
2019/07/12	1	46.00	20	45.95	46.10	-19	8,407	-0.23%
2019/07/10	0	0.00	2	48.35	48.50	-2	7,895	-0.03%
2019/07/09	0.1	47.90	0	0.00	48.05	0.1	7,845	0.00%
2019/07/08	0	0.00	2	48.00	48.00	-2	7,781	-0.03%
2019/07/04	2	47.60	1	47.70	47.60	1	7,931	0.01%
2019/07/03	0	0.00	1	47.85	48.00	-1	7,935	-0.01%
2019/07/02	0	0.00	1	48.60	48.60	-1	7,954	-0.01%
2019/07/01	0	0.00	2	47.75	47.70	-2	7,920	-0.03%
2019/06/28	2	48.23	0	0.00	47.55	2	8,046	0.02%
2019/06/27	0	0.00	4	47.80	48.90	-4	8,111	-0.05%
2019/06/25	2	47.08	1	47.15	47.30	1	8,220	0.01%
2019/06/24	0	0.00	2	47.15	47.45	-2	8,370	-0.02%
2019/06/21	3	47.45	1	47.50	46.65	2	8,483	0.02%
2019/06/18	0	46.80	0.1	46.80	47.00	-0.1	8,755	0.00%
2019/06/17	0.3	46.50	0	0.00	46.75	0.3	8,778	0.00%
2019/06/14	0	0.00	1	46.35	46.35	-1	8,916	-0.01%
2019/06/11	0	0.00	1	46.50	46.75	-1	9,272	-0.01%
2019/06/10	1	45.85	0	0.00	45.90	1	9,217	0.01%
2019/06/03	0	0.00	4	45.29	45.50	-4	9,094	-0.04%
2019/05/30	0	0.00	2	44.20	44.95	-2	8,920	-0.02%
2019/05/29	0	0.00	2	43.45	43.85	-2	8,859	-0.02%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/27	1	43.50	1	43.80	43.45	0	8,844	0.00%
2019/05/23	0	0.00	1	44.25	43.90	-1	8,963	-0.01%
2019/05/22	1	44.10	1	44.00	43.90	0	9,000	0.00%
2019/05/21	0	0.00	3	44.32	44.40	-3	9,103	-0.03%
2019/05/20	0	0.00	2	43.90	44.00	-2	8,995	-0.02%
2019/05/17	1	42.95	1	43.65	43.75	0	8,910	0.00%
2019/05/16	0	0.00	1	41.70	42.65	-1	8,716	-0.01%
2019/05/15	0.4	40.90	0	0.00	40.90	0.4	8,488	0.00%
2019/05/14	1	40.65	0	0.00	41.00	1	8,615	0.01%
2019/05/08	0	0.00	5	41.91	42.05	-5	8,908	-0.06%
2019/05/03	0	0.00	16	42.31	42.35	-16	9,044	-0.18%
2019/05/02	0	0.00	1	42.05	42.05	-1	9,095	-0.01%
2019/04/30	0	0.00	1	41.60	41.75	-1	9,044	-0.01%
2019/04/29	0	0.00	1	41.49	41.50	-1	9,114	-0.01%
2019/04/26	0	0.00	2	40.80	41.10	-2	9,178	-0.02%
2019/04/16	0	41.60	0	0.00	41.75	0	9,363	0.00%
2019/04/15	0.4	41.50	0	0.00	41.65	0.4	9,403	0.00%
2019/04/11	0	0.00	1	41.35	41.65	-1	9,363	-0.01%
2019/04/10	0	0.00	1	41.10	41.30	-1	9,228	-0.01%
2019/04/09	0	0.00	130	41.20	41.30	-130	9,145	-1.42%	大賣/鉅額交易
2019/04/03	1	41.00	0	0.00	41.30	1	9,000	0.01%
2019/04/02	0	0.00	2	41.20	41.25	-2	8,939	-0.02%
2019/04/01	0	0.00	1	40.40	40.50	-1	8,800	-0.01%
2019/03/28	1	39.25	0	0.00	39.85	1	8,537	0.01%
2019/03/26	10	39.90	0.1	39.75	40.00	9.9	8,306	0.12%
2019/03/25	2	39.65	0	0.00	40.00	2	8,302	0.02%
2019/03/22	0	0.00	1	39.60	39.50	-1	8,312	-0.01%
2019/03/19	2	37.60	0	0.00	38.00	2	8,033	0.02%
2019/03/18	1	37.75	0	0.00	37.65	1	7,933	0.01%
2019/03/15	0.4	38.80	0	0.00	39.00	0.4	7,615	0.01%
2019/03/13	5	38.85	0	0.00	38.90	5	7,467	0.07%
2019/03/05	0.4	38.20	0	0.00	38.20	0.4	8,215	0.00%
2019/02/18	0	37.40	0	0.00	37.40	0	7,891	0.00%
2019/02/15	0.4	37.85	0	0.00	37.90	0.4	7,906	0.00%
2019/02/13	0	0.00	1	38.00	38.00	-1	7,854	-0.01%
2019/02/12	0	0.00	1	36.60	37.30	-1	7,742	-0.01%
2019/01/30	0.4	36.25	0	0.00	36.45	0.4	7,672	0.01%
2019/01/15	0.4	35.10	0	0.00	35.05	0.4	9,394	0.00%
2019/01/14	13	34.65	19	35.07	35.05	-6	9,407	-0.06%
2018/12/24	0	0.00	2	34.40	34.50	-2	10,153	-0.02%
2018/12/21	5	34.50	5	34.30	34.40	0	10,593	0.00%
2018/12/18	1	34.85	1	34.75	34.40	0	11,188	0.00%
2018/12/17	1.4	34.80	0	0.00	34.80	1.4	11,458	0.01%
2018/12/14	5	33.55	0	0.00	34.00	5	11,563	0.04%
2018/12/03	0	34.35	0	0.00	34.50	0	13,054	0.00%
2018/11/30	6.4	33.50	0	0.00	33.70	6.4	12,980	0.05%
2018/11/19	1	33.85	0	0.00	33.65	1	13,400	0.01%
2018/11/14	1	33.40	1	33.50	33.50	0	13,387	0.00%
2018/11/07	0	0.00	1	33.15	33.70	-1	14,194	-0.01%
2018/11/06	1	32.75	1	32.40	32.40	0	14,257	0.00%
2018/11/05	2	32.75	0	0.00	32.45	2	14,236	0.01%
2018/11/02	2.4	34.59	2	34.00	34.10	0.4	14,161	0.00%
2018/10/29	3	31.25	3	31.02	30.75	0	13,814	0.00%
2018/10/24	0	0.00	1	34.25	33.55	-1	13,288	-0.01%
2018/10/23	2	34.00	1	34.10	34.00	1	13,176	0.01%
2018/10/05	0	0.00	3	39.70	40.15	-3	13,094	-0.02%
2018/10/04	1	40.10	0	0.00	39.70	1	12,987	0.01%
2018/10/03	0	40.30	0	0.00	40.50	0	12,898	0.00%
2018/10/01	0.4	41.30	1	41.70	41.40	-0.6	12,975	0.00%
2018/09/28	1	41.65	3	41.10	41.50	-2	12,967	-0.02%
2018/09/26	1	40.00	0	0.00	39.60	1	12,455	0.01%
2018/09/25	0	0.00	1	40.70	40.00	-1	12,385	-0.01%
2018/09/21	1	41.00	0	0.00	41.25	1	12,178	0.01%
2018/09/19	2	38.15	2	38.20	38.65	0	11,684	0.00%
2018/09/18	4	36.86	0	0.00	37.00	4	11,452	0.03%
2018/09/17	1	37.60	1	36.60	36.40	0	11,425	0.00%
2018/09/13	3	36.42	2	36.83	37.00	1	11,114	0.01%
2018/09/12	0	0.00	1	36.30	36.10	-1	10,921	-0.01%
2018/09/11	3	36.35	0	0.00	36.10	3	10,759	0.03%
2018/09/06	0	0.00	4	40.00	39.90	-4	10,134	-0.04%
2018/09/04	0	0.00	0.1	41.20	41.10	-0.1	10,051	0.00%
2018/09/03	0	0.00	1	40.90	40.80	-1	9,914	-0.01%
2018/08/30	10.4	41.93	0	0.00	41.95	10.4	9,720	0.11%
2018/08/29	0	0.00	10	45.37	45.40	-10	9,464	-0.11%
2018/08/28	0	0.00	1	44.95	44.85	-1	9,363	-0.01%
2018/08/27	0	0.00	18	45.40	45.50	-18	9,384	-0.19%
2018/08/24	1	43.85	8	44.33	44.80	-7	9,310	-0.08%
2018/08/21	0	44.70	2	44.80	44.85	-2	9,568	-0.02%
2018/08/20	1	44.45	1	44.35	44.35	0	9,518	0.00%
2018/08/17	0	0.00	4	44.28	44.25	-4	9,440	-0.04%
2018/08/16	0	42.75	0	0.00	42.80	0	9,224	0.00%
2018/08/15	0.3	43.30	0	0.00	43.50	0.3	9,180	0.00%
2018/08/14	1	43.30	2	42.85	44.10	-1	9,033	-0.01%
2018/08/13	0	0.00	3	42.40	42.10	-3	8,677	-0.03%
2018/08/09	0	0.00	21	42.20	41.55	-21	8,761	-0.24%
2018/08/01	0	0.00	59	41.78	41.40	-59	8,858	-0.67%
2018/07/31	0	40.65	0	0.00	40.80	0	8,793	0.00%
2018/07/30	0.4	41.40	24	41.56	41.50	-23.7	8,829	-0.27%
2018/07/27	0.2	40.50	18	41.75	40.60	-17.8	8,790	-0.20%
2018/07/26	23.8	41.42	100	41.03	41.75	-76.2	8,832	-0.86%
2018/07/25	0	0.00	9	39.96	39.55	-9	8,732	-0.10%
2018/07/24	0	0.00	50	38.62	39.70	-50	8,702	-0.57%
2018/07/23	0.1	37.80	0	0.00	38.00	0.1	8,617	0.00%
2018/07/20	0	0.00	10	37.90	38.00	-10	8,755	-0.11%
2018/07/19	0	0.00	2	37.65	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	2.7	36.01	36.80	-2.7	8,828	-0.03%
2018/07/17	0	35.35	2	35.50	35.60	-2	8,739	-0.02%
2018/07/16	0.5	35.35	0	0.00	35.55	0.5	8,813	0.01%
2018/07/13	0	0.00	5	35.90	36.00	-5	8,912	-0.06%
2018/07/12	0	0.00	4	35.95	35.70	-4	8,836	-0.05%
2018/07/10	1	35.75	3	36.05	36.10	-2	8,773	-0.02%
2018/07/09	0	0.00	4	35.01	35.25	-4	8,605	-0.05%
2018/07/03	0	34.35	0	0.00	34.50	0	8,446	0.00%
2018/07/02	0.4	33.85	4.4	33.70	34.00	-4	8,281	-0.05%
2018/06/29	2.4	33.35	0	0.00	33.50	2.4	8,165	0.03%
2018/06/28	0	0.00	80	32.84	33.00	-80	8,046	-0.99%
2018/06/20	2	32.10	0	0.00	33.10	2	7,454	0.03%
2018/06/19	1	32.60	0	0.00	32.65	1	7,326	0.01%
2018/06/15	0.4	33.40	0	0.00	33.45	0.4	7,222	0.01%
2018/06/12	0	0.00	12	33.60	33.60	-12	7,165	-0.17%
2018/06/11	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/05	0	0.00	2	34.30	34.30	-2	7,277	-0.03%
2018/06/04	95	34.56	2	34.55	34.65	93	7,259	1.28%
2018/06/01	0	0.00	3	33.32	33.25	-3	7,139	-0.04%
2018/05/31	1	32.40	0	0.00	33.05	1	7,103	0.01%
2018/05/30	0.5	32.80	0	0.00	32.80	0.5	6,771	0.01%
2018/05/29	3	33.13	3	33.05	32.85	0	6,702	0.00%
2018/05/25	1	33.35	30	33.45	33.55	-29	6,710	-0.43%
2018/05/23	1	33.60	0	0.00	33.65	1	6,696	0.01%
2018/05/22	0	0.00	2	35.05	34.30	-2	6,622	-0.03%
2018/05/18	0	0.00	9	34.97	35.05	-9	6,508	-0.14%
2018/05/16	10	33.65	12	33.75	33.75	-2	6,223	-0.03%
2018/05/15	2.4	33.64	0	0.00	33.75	2.4	6,089	0.04%
2018/05/14	0	0.00	2	33.35	33.95	-2	6,106	-0.03%
2018/05/10	0	0.00	5	33.25	33.00	-5	6,005	-0.08%
2018/05/08	0	0.00	6	32.10	32.40	-6	5,741	-0.10%
2018/05/07	0	0.00	1.2	32.08	31.50	-1.2	5,623	-0.02%
2018/05/03	7	31.35	0	0.00	31.00	7	5,440	0.13%
2018/05/02	0	31.90	5	32.15	32.05	-5	5,299	-0.09%
2018/04/30	0.5	31.70	3	32.00	31.75	-2.5	5,080	-0.05%
2018/04/27	3	31.60	0	0.00	31.75	3	4,954	0.06%
2018/04/26	0	0.00	10	31.61	31.30	-10	4,875	-0.21%
2018/04/25	5	30.30	24	30.76	30.70	-19	4,731	-0.40%
2018/04/24	43	31.17	7	31.35	30.90	36	4,645	0.77%
2018/04/23	5	31.01	5	30.90	30.95	0	4,479	0.00%
2018/04/20	0	0.00	5	30.60	30.40	-5	4,408	-0.11%
2018/04/19	23	30.02	9	30.14	30.15	14	4,378	0.32%
2018/04/17	0	28.95	0	0.00	29.15	0	4,558	0.00%
2018/04/16	0.5	29.20	0	0.00	29.25	0.5	4,612	0.01%
2018/04/12	0	0.00	3	29.05	29.10	-3	4,922	-0.06%
2018/04/11	0	0.00	1	29.30	29.40	-1	5,031	-0.02%
2018/04/09	3	28.98	7	29.30	29.45	-4	5,159	-0.08%
2018/04/03	1	28.20	0	0.00	28.25	1	5,117	0.02%
2018/04/02	0	28.70	1	28.45	28.70	-1	5,156	-0.02%
2018/03/31	1	28.55	0	0.00	28.55	1	5,254	0.02%
2018/03/30	0.5	28.30	0	0.00	28.35	0.5	5,255	0.01%
2018/03/28	3	28.50	0	0.00	28.40	3	5,284	0.06%
2018/03/27	1.1	28.65	0	0.00	28.65	1.1	5,333	0.02%
2018/03/26	2	28.55	0	0.00	28.55	2	5,352	0.04%
2018/03/22	0	0.00	1	29.35	29.30	-1	5,431	-0.02%
2018/03/16	0	29.10	0	0.00	29.10	0	5,608	0.00%
2018/03/15	0.5	29.45	1	29.40	29.45	-0.5	5,488	-0.01%
2018/03/12	0	29.45	15	29.18	29.60	-15	5,416	-0.28%
2018/03/09	1	28.00	0	0.00	28.15	1	5,561	0.02%
2018/03/08	1	27.60	0	0.00	27.45	1	5,519	0.02%
2018/03/01	0	0.00	1	27.80	28.20	-1	5,477	-0.02%
2018/02/27	12	28.56	10	28.00	28.40	2	5,431	0.04%
2018/02/26	2	28.30	0	0.00	28.35	2	5,345	0.04%
2018/02/23	1	28.20	0	0.00	28.40	1	5,287	0.02%
2018/02/21	0	0.00	1	28.35	28.35	-1	5,291	-0.02%
2018/02/09	2	26.75	0	0.00	27.10	2	5,226	0.04%
2018/02/08	2	27.70	0	0.00	27.70	2	5,165	0.04%
2018/02/07	1	27.75	0	0.00	27.40	1	5,167	0.02%
2018/02/06	12	27.72	0	0.00	27.20	12	5,066	0.24%
2018/02/05	2	29.13	4	29.45	29.10	-2	4,885	-0.04%
2018/02/02	4	29.56	0	0.00	29.50	4	4,830	0.08%
2018/02/01	1.5	29.90	0	0.00	30.00	1.5	4,801	0.03%
2018/01/31	1	29.60	0	0.00	30.05	1	4,782	0.02%
2018/01/30	4	29.90	3	30.28	29.75	1	4,706	0.02%
2018/01/22	2	30.05	0	0.00	30.25	2	4,503	0.04%
2018/01/18	0	0.00	5	30.90	30.75	-5	4,385	-0.11%
2018/01/17	0	0.00	3	30.70	30.90	-3	4,345	-0.07%
2018/01/16	0	30.35	1	30.25	30.45	-1	4,225	-0.02%
2018/01/15	5.5	30.35	0	0.00	30.40	5.5	4,140	0.13%
2018/01/12	1	29.95	13	30.22	30.00	-12	4,067	-0.30%
2018/01/11	22	29.66	0	0.00	29.40	22	3,921	0.56%
2018/01/10	0	0.00	6	30.38	30.50	-6	3,737	-0.16%
2018/01/09	2	30.25	0	0.00	30.40	2	3,655	0.05%
2018/01/08	0	0.00	7	30.04	30.30	-7	3,520	-0.20%
2018/01/05	0	0.00	3	29.18	29.35	-3	3,339	-0.09%
2018/01/04	0	0.00	4	28.55	28.60	-4	3,220	-0.12%
2018/01/03	0	28.25	0	0.00	28.40	0	3,145	0.00%
2018/01/02	1.5	28.12	0	0.00	28.20	1.5	3,041	0.05%