亞泥 (1102)-元富-烏日券商分點個股進出

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
42.70
漲跌
▲0.40
漲幅
+0.95%
成交量
4,555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-烏日券商分點個股進出

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-烏日券商分點個股進出
元富-烏日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
2024/12/11	4	42.60	4	42.65	42.70	0	6,881	0.00%
2024/12/09	1	42.05	0	0.00	42.50	1	6,928	0.01%
2024/12/05	0	42.60	0	0.00	42.45	0	6,997	0.00%
2024/12/03	0.1	43.30	0	0.00	43.50	0.1	7,050	0.00%
2024/11/29	1	42.00	0	0.00	42.05	1	7,034	0.01%
2024/11/27	3	42.87	0	0.00	42.50	3	7,039	0.04%
2024/11/21	1	43.50	0	0.00	43.70	1	6,994	0.01%
2024/11/19	1	44.10	0	0.00	44.00	1	6,950	0.01%
2024/11/11	0	0.00	1	46.65	46.45	-1	7,177	-0.01%
2024/11/07	0	0.00	8	47.28	47.40	-8	7,262	-0.11%
2024/11/05	0	0.00	2	47.35	47.60	-2	7,396	-0.03%
2024/10/17	0	0.00	0.3	46.40	47.00	-0.3	9,394	0.00%
2024/10/16	0	0.00	1	45.90	45.70	-1	9,647	-0.01%
2024/10/08	0	0.00	1	47.05	47.35	-1	10,072	-0.01%
2024/10/01	0	0.00	0.1	47.55	47.45	-0.1	10,115	0.00%
2024/09/30	0	0.00	1	47.50	47.75	-1	10,352	-0.01%
2024/09/26	0	0.00	1	46.10	46.20	-1	10,585	-0.01%
2024/09/25	1	45.40	1	45.50	45.80	0	10,445	0.00%
2024/08/23	0	0.00	5	44.85	44.95	-5	11,621	-0.04%
2024/08/21	0	0.00	27	44.29	44.25	-27	11,622	-0.23%
2024/08/15	0	0.00	3	43.80	43.70	-3	11,530	-0.03%
2024/08/14	0	0.00	7	43.65	44.20	-7	11,617	-0.06%
2024/08/09	0	0.00	3	42.40	43.30	-3	11,769	-0.03%
2024/08/07	3	41.30	0	0.00	41.60	3	11,985	0.03%
2024/08/06	0	0.00	15	40.95	41.70	-15	11,996	-0.13%
2024/08/05	15	40.30	0	0.00	40.35	15	11,837	0.13%
2024/07/26	0	0.00	5	41.25	41.05	-5	11,614	-0.04%
2024/07/19	6	40.28	0	0.00	40.95	6	11,270	0.05%
2024/07/18	1	41.60	0	0.00	41.75	1	10,970	0.01%
2024/07/16	5	45.05	0	0.00	44.80	5	10,141	0.05%
2024/07/15	0	0.00	12	45.60	45.45	-12	9,966	-0.12%
2024/07/09	0	0.00	2	44.90	44.55	-2	9,543	-0.02%
2024/07/04	0	0.00	3	45.95	45.95	-3	9,345	-0.03%
2024/07/03	0	0.00	1	45.00	45.65	-1	9,090	-0.01%
2024/06/28	0	0.00	2	44.25	43.85	-2	8,479	-0.02%
2024/06/27	2	42.90	0	0.00	43.85	2	8,374	0.02%
2024/06/24	5	43.95	1	44.50	44.85	4	7,943	0.05%
2024/06/19	0	0.00	2	43.10	43.15	-2	6,997	-0.03%
2024/06/18	0	0.00	1	42.20	42.15	-1	6,753	-0.01%
2024/06/17	1	42.00	0	0.00	41.95	1	6,777	0.01%
2024/06/06	1	40.35	0	0.00	40.60	1	6,802	0.01%
2024/06/04	1	41.70	0	0.00	41.20	1	6,668	0.01%
2024/05/31	2	42.30	2	42.05	41.55	0	6,603	0.00%
2024/05/30	2	42.33	0	0.00	42.00	2	6,383	0.03%
2024/05/29	1	42.75	0	0.00	42.80	1	6,264	0.02%
2024/05/28	0	0.00	0.2	43.70	43.70	-0.2	6,102	0.00%
2024/05/24	0	0.00	4	43.68	44.00	-4	6,083	-0.07%
2024/05/23	4	43.85	0	0.00	43.95	4	6,036	0.07%
2024/05/17	6	45.27	6	44.90	44.60	0	5,735	0.00%
2024/05/13	0	0.00	1.4	45.79	45.80	-1.4	5,256	-0.03%
2024/05/10	0	0.00	4.2	45.64	46.00	-4.2	5,076	-0.08%
2024/05/09	0	0.00	3	44.10	43.45	-3	4,714	-0.06%
2024/05/07	0	0.00	2	44.55	44.20	-2	4,625	-0.04%
2024/05/06	6	44.10	0.1	44.10	44.50	5.9	4,514	0.13%
2024/05/02	0	0.00	1	43.80	43.80	-1	4,276	-0.02%
2024/04/29	0	0.00	5	43.60	43.60	-5	4,094	-0.12%
2024/04/24	0	42.50	0	0.00	42.45	0	3,984	0.00%
2024/04/22	0	0.00	7	42.36	42.70	-7	4,025	-0.17%
2024/04/19	0	0.00	2	41.80	42.00	-2	3,948	-0.05%
2024/04/18	0	0.00	1	41.60	42.15	-1	3,849	-0.03%
2024/04/15	0	0.00	2	42.05	42.05	-2	3,683	-0.05%
2024/04/10	2	42.50	0	0.00	42.50	2	3,572	0.06%
2024/04/09	50	41.84	0	0.00	42.00	50	3,578	1.40%
2024/04/08	0.1	41.65	0	0.00	41.75	0.1	3,611	0.00%
2024/03/27	0	0.00	1	41.25	41.20	-1	3,834	-0.03%
2024/03/26	0	0.00	2	41.40	41.60	-2	4,133	-0.05%
2024/03/21	0	0.00	1	41.30	41.35	-1	5,023	-0.02%
2024/03/20	5	40.65	0	0.00	40.70	5	5,232	0.10%
2024/03/18	1	41.50	0	0.00	41.10	1	5,280	0.02%
2024/03/14	0	41.05	3	41.00	41.15	-3	5,220	-0.06%
2024/03/12	1	40.45	0	0.00	40.60	1	5,123	0.02%
2024/03/08	0	0.00	0.6	40.40	40.40	-0.6	5,175	-0.01%
2024/03/07	5	39.95	5	40.30	40.35	0	5,207	0.00%
2024/03/06	1	40.05	6	40.22	40.00	-5	5,185	-0.10%
2024/03/04	0	0.00	2	40.00	40.05	-2	5,249	-0.04%
2024/02/29	0	0.00	4	40.34	40.45	-4	5,327	-0.08%
2024/02/22	0	0.00	1	40.30	40.40	-1	5,391	-0.02%
2024/02/15	3.1	39.25	0	0.00	39.20	3.1	5,825	0.05%
2024/02/05	2	39.50	0	0.00	39.45	2	5,791	0.03%
2024/02/01	0	40.00	0	0.00	40.05	0	5,808	0.00%
2024/01/30	1	39.75	0	0.00	39.80	1	5,813	0.02%
2024/01/19	1	39.45	0	0.00	39.40	1	6,031	0.02%
2024/01/17	1.1	39.65	0	0.00	39.35	1.1	6,033	0.02%
2024/01/16	0.7	40.25	0	0.00	39.95	0.7	5,978	0.01%
2024/01/08	0	0.00	2	41.35	41.30	-2	6,400	-0.03%
2023/12/25	1	40.35	0	0.00	40.75	1	6,540	0.02%
2023/12/22	0	40.50	0	0.00	40.25	0	6,520	0.00%
2023/12/19	0	0.00	6	41.83	40.80	-6	5,703	-0.11%
2023/12/18	1	42.20	0	0.00	42.00	1	5,384	0.02%
2023/12/15	1	42.40	1.5	42.43	42.25	-0.5	5,127	-0.01%
2023/12/14	1	42.60	0.5	42.40	42.30	0.5	4,873	0.01%
2023/11/28	0	0.00	1	42.15	42.10	-1	4,567	-0.02%
2023/11/24	0	0.00	4	41.62	41.60	-4	4,589	-0.09%
2023/11/20	0	41.40	0	0.00	41.35	0	4,602	0.00%
2023/11/16	0	41.20	0	0.00	41.50	0	4,510	0.00%
2023/11/15	0	40.50	0	0.00	41.05	0	4,431	0.00%
2023/11/13	0	40.40	0	0.00	40.55	0	4,282	0.00%
2023/11/09	0	40.25	0	0.00	40.40	0	4,383	0.00%
2023/11/06	0	40.30	1	40.45	40.40	-1	4,451	-0.02%
2023/10/16	0	0.00	1	40.60	40.70	-1	6,404	-0.02%
2023/10/13	0	0.00	2	40.35	40.60	-2	6,512	-0.03%
2023/10/11	0	0.00	3.4	40.21	40.35	-3.4	6,565	-0.05%
2023/10/06	0	0.00	1	39.80	39.90	-1	6,532	-0.02%
2023/10/04	0.5	39.25	0	0.00	39.10	0.5	6,544	0.01%
2023/10/02	1	39.45	0	0.00	39.50	1	6,557	0.02%
2023/09/27	0	39.75	0	0.00	39.80	0	6,593	0.00%
2023/09/14	2	40.25	0	0.00	40.25	2	6,734	0.03%
2023/09/13	0	0.00	1	39.80	40.00	-1	6,743	-0.01%
2023/09/08	1	39.50	0	0.00	39.55	1	6,889	0.01%
2023/09/06	0	0.00	3	39.90	39.95	-3	6,878	-0.04%
2023/09/05	3	40.15	0	0.00	40.35	3	6,830	0.04%
2023/08/31	0	0.00	1	39.95	39.90	-1	6,904	-0.01%
2023/08/30	6	40.10	1	40.00	40.20	5	6,858	0.07%
2023/08/29	0	0.00	1	39.95	40.10	-1	6,852	-0.01%
2023/08/28	1	40.00	0	0.00	40.00	1	6,858	0.01%
2023/08/23	0	39.70	1	39.65	39.80	-1	6,882	-0.01%
2023/08/21	1	39.45	0	0.00	39.70	1	6,952	0.01%
2023/08/18	0	39.10	0	0.00	39.10	0	6,956	0.00%
2023/08/17	0.1	39.25	0	0.00	39.30	0.1	6,973	0.00%
2023/08/16	0.1	39.65	0	0.00	39.25	0.1	6,944	0.00%
2023/08/14	0	0.00	1	40.00	40.45	-1	6,912	-0.01%
2023/08/10	0	0.00	1	39.85	40.00	-1	6,895	-0.01%
2023/08/08	1.3	40.14	0	0.00	40.30	1.3	6,845	0.02%
2023/08/07	0	40.40	0	0.00	40.55	0	6,803	0.00%
2023/08/04	0.5	40.55	10	40.50	40.55	-9.5	6,777	-0.14%
2023/08/02	0.2	39.85	0	0.00	39.75	0.2	6,645	0.00%
2023/08/01	2	40.05	0	0.00	40.00	2	6,630	0.03%
2023/07/31	0	0.00	1	40.25	40.30	-1	6,594	-0.02%
2023/07/28	0	0.00	1	40.15	40.10	-1	6,533	-0.02%
2023/07/27	3	40.03	3	40.07	40.00	0	6,457	0.00%
2023/07/26	1.2	40.37	6.5	40.22	40.10	-5.3	6,364	-0.08%
2023/07/25	5.5	39.00	0	0.00	39.00	5.5	6,194	0.09%
2023/07/24	5	38.57	0	0.00	38.20	5	5,957	0.08%
2023/07/21	16	39.44	0	0.00	39.15	16	5,687	0.28%
2023/07/20	10.5	40.64	0	0.00	40.50	10.5	5,406	0.19%
2023/07/19	1	43.60	4	44.16	44.80	-3	4,905	-0.06%
2023/07/18	1	43.80	0	0.00	43.80	1	4,506	0.02%
2023/07/17	1	43.90	0	0.00	43.90	1	4,362	0.02%
2023/07/13	1	43.80	0	0.00	43.80	1	4,278	0.02%
2023/07/10	1	43.80	0	0.00	43.85	1	4,253	0.02%
2023/07/07	1	43.65	0	0.00	43.95	1	4,262	0.02%
2023/07/06	1	44.25	1	44.20	44.10	0	4,269	0.00%
2023/07/05	1	44.70	0	0.00	44.70	1	4,219	0.02%
2023/07/03	0	0.00	1	44.65	44.60	-1	4,158	-0.02%
2023/06/30	1	44.55	0	0.00	44.40	1	4,174	0.02%
2023/06/29	0	0.00	1	44.65	44.65	-1	4,155	-0.02%
2023/06/16	0	0.00	1	44.20	43.95	-1	4,021	-0.02%
2023/05/31	2	44.00	10	44.12	43.95	-8	4,293	-0.19%
2023/05/26	2	43.70	0	0.00	43.90	2	4,300	0.05%
2023/05/23	1	44.45	0	0.00	44.65	1	4,285	0.02%
2023/05/19	0	0.00	5	44.40	44.50	-5	4,313	-0.12%
2023/05/12	2	43.60	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.60	0	0.00	43.85	2	4,290	0.05%
2023/05/04	0	0.00	1	44.25	44.35	-1	4,275	-0.02%
2023/04/27	2.3	43.80	0	0.00	43.80	2.3	4,457	0.05%
2023/04/26	2	43.95	0	0.00	43.95	2	4,487	0.04%
2023/04/25	2	44.10	1	44.10	43.95	1	4,484	0.02%
2023/04/24	2	43.95	0	0.00	43.90	2	4,423	0.05%
2023/04/21	0	0.00	1	43.85	43.80	-1	4,388	-0.02%
2023/04/20	0	43.40	0	0.00	43.50	0	4,401	0.00%
2023/04/13	1	43.80	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0	44.05	0	0.00	43.90	0	4,438	0.00%
2023/04/11	1	44.00	2	44.05	44.10	-1	4,439	-0.02%
2023/04/07	0	0.00	2	43.30	43.25	-2	4,406	-0.05%
2023/03/24	0	0.00	11	42.90	43.00	-11	6,945	-0.16%
2023/03/17	1	42.90	0	0.00	42.65	1	7,223	0.01%
2023/03/16	0	0.00	3	42.85	43.00	-3	7,078	-0.04%
2023/03/15	1	42.65	0	0.00	42.95	1	7,080	0.01%
2023/03/14	1	42.35	0	0.00	42.60	1	7,079	0.01%
2023/03/13	1	42.75	0	0.00	42.85	1	7,074	0.01%
2023/03/09	2	43.40	0	0.00	43.25	2	7,136	0.03%
2023/03/08	1	43.05	2	43.23	43.25	-1	7,175	-0.01%
2023/03/07	0	0.00	1	44.50	44.55	-1	7,054	-0.01%
2023/03/06	1	44.60	0	0.00	44.50	1	7,091	0.01%
2023/03/03	0	0.00	2	44.20	44.35	-2	7,085	-0.03%
2023/03/02	1	43.95	0	0.00	44.20	1	7,104	0.01%
2023/02/21	0	0.00	2	43.90	44.00	-2	7,077	-0.03%
2023/02/20	0	0.00	6	43.38	43.75	-6	7,107	-0.08%
2023/02/16	0	0.00	3	42.60	42.55	-3	7,193	-0.04%
2023/02/15	0	0.00	2	42.38	42.15	-2	7,233	-0.03%
2023/02/14	0	0.00	1	42.15	42.25	-1	7,201	-0.01%
2023/02/10	1	42.25	0	0.00	42.20	1	7,206	0.01%
2023/02/08	2	42.30	0	0.00	42.30	2	7,230	0.03%
2023/02/07	1	42.05	1	42.15	42.15	0	7,241	0.00%
2023/02/06	3	42.02	0	0.00	42.00	3	7,251	0.04%
2023/02/01	0	0.00	1	42.50	42.65	-1	7,219	-0.01%
2023/01/31	1	42.20	0	0.00	42.15	1	7,253	0.01%
2023/01/30	1	43.00	0	0.00	42.95	1	7,195	0.01%
2023/01/11	0	41.75	0	0.00	41.75	0	7,280	0.00%
2023/01/10	0	41.55	0	0.00	41.80	0	7,438	0.00%
2023/01/06	0	0.00	2	41.15	41.35	-2	7,519	-0.03%
2023/01/05	0	0.00	1	41.10	41.10	-1	7,569	-0.01%
2023/01/04	1	40.75	0	0.00	40.75	1	7,581	0.01%
2023/01/03	1	40.55	0	0.00	40.60	1	7,644	0.01%
2022/12/29	0	0.00	1	40.45	40.80	-1	7,691	-0.01%
2022/12/26	2	41.30	0	0.00	41.50	2	7,815	0.03%
2022/12/23	1	41.15	0	0.00	41.55	1	7,932	0.01%
2022/12/22	0	0.00	4	41.48	41.45	-4	8,088	-0.05%
2022/12/19	1	40.90	0	0.00	41.30	1	7,031	0.01%
2022/12/16	2	40.40	0	0.00	41.90	2	6,678	0.03%
2022/12/15	1	40.90	0	0.00	40.95	1	6,245	0.02%
2022/12/14	1	41.20	0	0.00	41.20	1	6,339	0.02%
2022/12/13	0	0.00	5	40.97	41.15	-5	6,429	-0.08%
2022/12/12	0	41.25	0	0.00	41.25	0	6,475	0.00%
2022/12/09	0	0.00	2	41.45	41.35	-2	6,702	-0.03%
2022/12/06	0.4	41.00	0	0.00	41.25	0.4	6,911	0.01%
2022/12/02	1.1	40.56	0	0.00	40.85	1.1	6,928	0.02%
2022/12/01	1	40.85	0	0.00	40.80	1	6,996	0.01%
2022/11/30	0	0.00	4	41.05	41.30	-4	7,043	-0.06%
2022/11/29	2.3	40.68	0	0.00	41.05	2.3	7,117	0.03%
2022/11/28	1.3	40.55	0	0.00	40.45	1.3	7,129	0.02%
2022/11/25	4	41.08	0	0.00	40.95	4	7,193	0.06%
2022/11/24	2	41.05	0	0.00	41.10	2	7,267	0.03%
2022/11/17	0	0.00	2	41.05	41.45	-2	7,324	-0.03%
2022/11/14	0	0.00	1.5	40.28	40.60	-1.5	7,216	-0.02%
2022/11/11	0	0.00	2	39.03	39.05	-2	7,144	-0.03%
2022/11/10	1	38.55	0	0.00	38.55	1	7,136	0.01%
2022/11/09	1	38.10	0	0.00	38.50	1	7,194	0.01%
2022/11/08	0	0.00	3	37.77	37.95	-3	7,211	-0.04%
2022/11/07	1	37.55	0	0.00	37.60	1	7,222	0.01%
2022/11/04	2	37.00	1	37.10	37.45	1	7,319	0.01%
2022/10/26	1	37.30	0	0.00	37.35	1	7,423	0.01%
2022/10/25	4	36.70	0	0.00	37.15	4	7,472	0.05%
2022/10/20	1	37.30	0	0.00	37.10	1	8,030	0.01%
2022/10/19	0	0.00	1	38.25	37.95	-1	7,982	-0.01%
2022/10/18	3	37.58	0	0.00	37.70	3	8,056	0.04%
2022/10/17	3	38.00	0	0.00	38.00	3	8,044	0.04%
2022/10/12	0	39.80	2	39.63	39.80	-2	8,245	-0.02%
2022/10/11	1	39.35	2	39.55	39.70	-1	8,320	-0.01%
2022/10/05	0	0.00	7	40.00	39.80	-7	8,404	-0.08%
2022/10/04	3	39.38	0	0.00	39.40	3	8,375	0.04%
2022/10/03	0	0.00	1	39.00	39.00	-1	8,310	-0.01%
2022/09/30	1.1	39.47	1	40.00	39.40	0.1	8,299	0.00%
2022/09/29	2	39.75	0	0.00	40.05	2	8,225	0.02%
2022/09/28	1	40.75	1	40.95	39.90	0	8,058	0.00%
2022/09/27	1	40.90	0	0.00	40.75	1	7,975	0.01%
2022/09/26	0	0.00	0.3	41.40	40.95	-0.3	7,925	0.00%
2022/09/23	2	42.85	3	42.57	42.35	-1	7,903	-0.01%
2022/09/22	1	42.60	0	0.00	43.85	1	7,862	0.01%
2022/09/21	1	43.50	0	0.00	43.85	1	7,700	0.01%
2022/09/20	0	0.00	1	44.10	43.95	-1	7,532	-0.01%
2022/09/16	0	0.00	1	44.70	44.20	-1	7,316	-0.01%
2022/09/15	0	0.00	1	44.75	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	2	44.50	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	0.1	44.20	44.45	-0.1	7,393	0.00%
2022/09/12	0	43.95	0	0.00	44.10	0	7,532	0.00%
2022/09/08	0.3	43.85	0.4	43.90	44.05	-0.1	7,817	0.00%
2022/09/06	0.4	43.35	0	0.00	43.45	0.4	7,791	0.00%
2022/08/29	2	42.18	0	0.00	42.45	2	7,381	0.03%
2022/08/10	0	41.10	0	0.00	41.00	0	7,214	0.00%
2022/08/09	4	41.06	2	40.93	41.25	2	7,231	0.03%
2022/08/05	3	40.83	0	0.00	40.95	3	7,311	0.04%
2022/07/29	0	0.00	3	41.02	41.45	-3	7,210	-0.04%
2022/07/28	2.4	40.98	0	0.00	40.50	2.4	7,044	0.03%
2022/07/26	2	44.70	2	44.60	44.65	0	6,605	0.00%
2022/07/25	0	0.00	2	44.80	44.90	-2	6,528	-0.03%
2022/07/20	1	44.10	1	44.25	44.05	0	6,250	0.00%
2022/07/19	0	0.00	1	44.25	44.10	-1	6,176	-0.02%
2022/07/15	2	43.23	6	43.50	43.00	-4	5,991	-0.07%
2022/07/14	0	0.00	1	44.20	44.15	-1	5,924	-0.02%
2022/07/13	1	43.80	0	0.00	44.20	1	5,897	0.02%
2022/07/11	0	44.05	0	0.00	44.05	0	5,858	0.00%
2022/07/01	0	44.20	1	44.20	44.20	-1	5,772	-0.02%
2022/06/29	0	0.00	2	43.50	43.70	-2	5,685	-0.04%
2022/06/20	0	0.00	1	42.80	42.40	-1	5,189	-0.02%
2022/06/17	3	42.52	0	0.00	43.45	3	4,975	0.06%
2022/06/16	1.1	43.16	0	0.00	43.10	1.1	4,694	0.02%
2022/06/14	2	43.55	0	0.00	43.65	2	4,824	0.04%
2022/06/06	0.1	44.50	0	0.00	44.35	0.1	4,980	0.00%
2022/06/02	1	44.40	2	44.60	44.40	-1	5,039	-0.02%
2022/06/01	1	44.85	0	0.00	44.80	1	5,081	0.02%
2022/05/27	0	0.00	1	45.10	45.20	-1	4,988	-0.02%
2022/05/26	1	44.90	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	1	44.30	44.75	-1	5,121	-0.02%
2022/05/24	2	44.10	0	0.00	44.00	2	5,152	0.04%
2022/05/23	1	44.35	0	0.00	44.40	1	5,157	0.02%
2022/05/19	1	43.45	2	44.05	43.65	-1	5,152	-0.02%
2022/05/18	1	44.65	0	0.00	44.65	1	5,074	0.02%
2022/05/16	1	44.85	1	45.00	44.95	0	5,041	0.00%
2022/05/13	1	45.00	5	44.40	45.05	-4	5,021	-0.08%
2022/05/12	0	0.00	1	44.60	44.40	-1	5,005	-0.02%
2022/05/11	3	45.57	0	0.00	45.30	3	4,990	0.06%
2022/05/10	2	46.05	0	0.00	46.15	2	4,974	0.04%
2022/05/09	0	0.00	2	46.50	46.30	-2	4,999	-0.04%
2022/05/05	0	0.00	4	47.40	47.45	-4	5,076	-0.08%
2022/05/04	0	47.30	0	0.00	47.45	0	5,089	0.00%
2022/04/27	0	0.00	4	46.94	47.10	-4	5,045	-0.08%
2022/04/25	0	0.00	4	46.85	46.90	-4	5,021	-0.08%
2022/04/22	0	0.00	1	47.40	47.55	-1	4,970	-0.02%
2022/04/21	0	0.00	11	47.78	47.70	-11	4,967	-0.22%
2022/04/20	1	47.15	0	0.00	47.35	1	4,918	0.02%
2022/04/19	2	46.85	0	0.00	46.95	2	4,868	0.04%
2022/04/15	1	46.85	0	0.00	46.90	1	4,815	0.02%
2022/04/11	0	47.60	0	0.00	47.60	0	4,721	0.00%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/06	1	48.30	1	48.25	48.45	0	4,635	0.00%
2022/04/01	0	48.10	0	0.00	48.00	0	4,572	0.00%
2022/03/25	1	48.20	1	48.20	48.25	0	4,870	0.00%
2022/03/24	0	0.00	2	48.20	48.45	-2	5,077	-0.04%
2022/03/23	0	0.00	18	48.10	48.10	-18	5,547	-0.32%
2022/03/22	0	0.00	1	48.30	48.30	-1	5,665	-0.02%
2022/03/21	15	48.15	1	48.05	48.25	14	5,666	0.25%
2022/03/18	0	0.00	13	47.92	47.90	-13	5,639	-0.23%
2022/03/17	0	0.00	1	47.95	48.00	-1	5,546	-0.02%
2022/03/16	1	47.15	1	47.30	47.60	0	5,446	0.00%
2022/03/10	0	46.45	1	46.25	46.45	-1	5,401	-0.02%
2022/03/09	6	45.93	0	0.00	45.95	6	5,381	0.11%
2022/03/08	0	0.00	1	45.05	44.85	-1	5,397	-0.02%
2022/03/03	0.3	46.20	0	0.00	46.20	0.3	5,775	0.01%
2022/03/01	0	46.10	1	46.05	46.10	-1	6,284	-0.02%
2022/02/21	0	45.95	0	0.00	45.95	0	6,681	0.00%
2022/02/17	0	0.00	1	45.60	45.70	-1	6,763	-0.01%
2022/02/15	1	45.00	0	0.00	45.00	1	6,848	0.01%
2022/02/14	0	0.00	1	45.20	45.30	-1	6,887	-0.01%
2022/02/11	1	45.35	0	0.00	45.50	1	6,892	0.01%
2022/02/07	5	44.75	0	0.00	44.80	5	6,799	0.07%
2022/01/26	1	44.15	0	0.00	44.20	1	6,712	0.01%
2022/01/25	2	44.03	0	0.00	44.15	2	6,725	0.03%
2022/01/20	0	44.40	0	0.00	44.35	0	6,679	0.00%
2022/01/10	0	0.00	4	44.25	44.30	-4	7,035	-0.06%
2022/01/04	0	0.00	1	43.80	43.80	-1	7,165	-0.01%
2022/01/03	0	44.10	4	44.35	44.00	-4	7,163	-0.06%
2021/12/23	3	44.25	0	0.00	44.30	3	7,666	0.04%
2021/12/22	5	44.05	5	44.06	43.90	0	7,640	0.00%
2021/12/21	0	0.00	30	43.73	43.75	-30	7,525	-0.40%
2021/12/20	0	43.50	1	43.60	43.40	-1	7,443	-0.01%
2021/12/16	2.1	42.76	0	0.00	42.95	2.1	6,964	0.03%
2021/12/15	0	0.00	1	43.35	43.40	-1	7,026	-0.01%
2021/12/14	1	43.05	0	0.00	43.05	1	7,593	0.01%
2021/12/13	1	43.10	0	0.00	43.00	1	7,641	0.01%
2021/12/09	4	43.39	0	0.00	43.50	4	7,821	0.05%
2021/12/08	6	43.44	0	0.00	43.50	6	7,912	0.08%
2021/12/07	0	0.00	1	43.10	43.25	-1	7,889	-0.01%
2021/12/06	0	0.00	2	43.15	43.15	-2	7,900	-0.03%
2021/12/03	0	0.00	4	42.73	42.75	-4	7,906	-0.05%
2021/12/02	11	42.10	0	0.00	42.40	11	7,916	0.14%
2021/12/01	4	42.14	0	0.00	42.35	4	7,893	0.05%
2021/11/30	6	42.57	0	0.00	42.00	6	7,801	0.08%
2021/11/29	4	42.35	0	0.00	42.45	4	7,648	0.05%
2021/11/26	5	42.20	4	42.05	42.25	1	7,690	0.01%
2021/11/25	21.1	42.55	0	0.00	42.35	21.1	7,640	0.28%
2021/11/24	11.1	43.33	0	0.00	43.35	11.1	7,303	0.15%
2021/11/23	19.1	43.93	0	0.00	44.10	19.1	7,119	0.27%
2021/11/22	1	44.70	1	44.95	44.70	0	6,948	0.00%
2021/11/18	3	44.82	0	0.00	44.70	3	6,995	0.04%
2021/11/15	3	45.48	0	0.00	45.25	3	7,160	0.04%
2021/11/12	1	45.55	36	45.54	45.55	-35	7,296	-0.48%
2021/11/11	0	0.00	1	45.30	45.30	-1	7,452	-0.01%
2021/11/10	5	44.65	0	0.00	44.80	5	7,604	0.07%
2021/11/09	0	0.00	0.1	44.85	44.80	-0.1	7,684	0.00%
2021/11/08	0	0.00	1	44.80	44.90	-1	7,761	-0.01%
2021/11/05	0.1	44.80	0	0.00	44.80	0.1	7,880	0.00%
2021/11/04	0.1	44.50	4	44.50	44.50	-4	7,989	-0.05%
2021/11/02	2	44.50	0	0.00	44.50	2	8,560	0.02%
2021/11/01	13	44.12	1.1	44.06	44.20	12	9,889	0.12%
2021/10/29	2	44.35	0	44.45	44.30	2	10,272	0.02%
2021/10/27	11.1	44.30	0	0.00	44.30	11.1	10,946	0.10%
2021/10/26	12	44.57	1	44.75	44.50	11	11,126	0.10%
2021/10/25	2	44.60	0	0.00	44.60	2	11,240	0.02%
2021/10/22	0.1	45.10	0	0.00	44.85	0.1	11,524	0.00%
2021/10/21	1	44.70	0	0.00	44.60	1	11,537	0.01%
2021/10/20	1	44.95	0	0.00	44.75	1	11,540	0.01%
2021/10/14	1	45.65	0	0.00	45.35	1	11,653	0.01%
2021/10/05	0.1	45.35	0	0.00	45.30	0.1	11,992	0.00%
2021/10/04	1	45.30	0	0.00	45.45	1	12,199	0.01%
2021/10/01	1	45.11	0	0.00	45.35	1	12,505	0.01%
2021/09/30	1.5	45.68	0	0.00	45.60	1.5	12,648	0.01%
2021/09/29	1	45.75	0	0.00	45.80	1	12,769	0.01%
2021/09/27	1	46.45	0	0.00	46.45	1	12,777	0.01%
2021/09/24	1	46.35	0	0.00	46.45	1	12,781	0.01%
2021/09/23	0	0.00	1	46.15	46.15	-1	12,802	-0.01%
2021/09/22	1	44.87	1	45.45	45.60	0	12,728	0.00%
2021/09/17	1	45.00	14	45.13	45.00	-13	12,631	-0.10%
2021/09/16	0	0.00	5	46.35	46.50	-5	12,156	-0.04%
2021/09/15	7	46.18	2	46.35	46.35	5	12,235	0.04%
2021/09/14	16	46.44	3	46.22	46.50	13	12,364	0.11%
2021/09/13	0	0.00	5	45.66	45.90	-5	12,543	-0.04%
2021/09/09	2	44.40	0	0.00	44.35	2	12,815	0.02%
2021/09/08	2	44.75	1	44.75	44.75	1	12,843	0.01%
2021/09/06	2	44.85	0	0.00	44.90	2	12,856	0.02%
2021/09/01	3	45.07	3	45.18	45.65	0	12,873	0.00%
2021/08/31	1	44.90	1	44.70	44.90	0	12,807	0.00%
2021/08/27	0	0.00	1	44.40	44.20	-1	12,958	-0.01%
2021/08/26	3	43.83	1	43.90	43.65	2	13,077	0.02%
2021/08/25	5	43.93	0	0.00	43.95	5	13,179	0.04%
2021/08/23	1	43.90	0	0.00	43.60	1	13,450	0.01%
2021/08/20	1	43.00	2	43.10	43.00	-1	13,560	-0.01%
2021/08/19	3	43.40	1	43.40	43.35	2	13,576	0.01%
2021/08/18	5	43.65	0	0.00	44.10	5	13,481	0.04%
2021/08/17	7	43.91	10	43.75	43.75	-3	13,358	-0.02%
2021/08/16	2	45.03	0	0.00	44.60	2	13,185	0.02%
2021/08/13	2	45.63	0	0.00	45.60	2	13,220	0.02%
2021/08/12	0	0.00	2	45.65	45.75	-2	13,236	-0.02%
2021/08/11	0	0.00	5	45.55	45.60	-5	13,278	-0.04%
2021/08/10	17	45.53	5	45.50	45.55	12	13,322	0.09%
2021/08/09	9	45.39	0	0.00	45.85	9	13,401	0.07%
2021/08/06	9	46.09	0	0.00	46.05	9	13,317	0.07%
2021/08/05	27	46.32	0	0.00	46.35	27	13,269	0.20%
2021/08/04	13	51.91	16	51.90	51.90	-3	12,479	-0.02%
2021/08/03	12	52.09	6	52.17	52.10	6	12,408	0.05%
2021/08/02	2	51.50	0	0.00	51.80	2	12,169	0.02%
2021/07/30	2.7	51.92	1	52.10	51.80	1.7	11,948	0.01%
2021/07/29	1	52.20	0	0.00	52.40	1	11,920	0.01%
2021/07/28	1	52.00	0	0.00	52.10	1	11,887	0.01%
2021/07/27	2	53.00	10	52.90	53.00	-8	11,895	-0.07%
2021/07/23	6	52.80	0	0.00	52.80	6	12,029	0.05%
2021/07/22	1	52.20	0	0.00	52.20	1	12,113	0.01%
2021/07/20	0	52.00	0	0.00	52.00	0	12,290	0.00%
2021/07/19	0	0.00	5	52.06	52.50	-5	12,521	-0.04%
2021/07/16	1	52.00	0	0.00	52.00	1	13,083	0.01%
2021/07/14	0	0.00	4	52.55	52.50	-4	13,811	-0.03%
2021/07/13	5	52.70	0	0.00	52.60	5	13,914	0.04%
2021/07/08	0	0.00	7	52.87	53.00	-7	13,910	-0.05%
2021/07/07	3	51.60	3	51.33	51.70	0	13,787	0.00%
2021/07/01	2	50.70	2	50.60	50.60	0	13,569	0.00%
2021/06/30	4	50.85	0	0.00	50.70	4	13,613	0.03%
2021/06/25	6	50.42	5	50.30	50.60	1	13,714	0.01%
2021/06/24	6	50.55	0	0.00	50.30	6	13,678	0.04%
2021/06/22	1	50.80	1.8	51.06	50.80	-0.8	13,538	-0.01%
2021/06/21	2	50.07	0	0.00	50.00	2	13,225	0.02%
2021/06/16	1	50.80	6	50.78	51.10	-5	13,141	-0.04%
2021/06/11	0	0.00	1	50.70	50.70	-1	13,164	-0.01%
2021/06/09	0	0.00	0.6	50.70	50.60	-0.6	13,056	0.00%
2021/06/07	0	0.00	1	50.70	51.10	-1	12,983	-0.01%
2021/06/04	2	51.50	8	51.63	51.40	-6	12,861	-0.05%
2021/06/02	0	0.00	4	51.55	51.90	-4	12,694	-0.03%
2021/06/01	4	51.67	10	51.45	51.60	-6	12,507	-0.05%
2021/05/31	0	0.00	3	51.83	51.90	-3	12,498	-0.02%
2021/05/28	21	50.24	0	0.00	50.40	21	12,277	0.17%
2021/05/26	5	49.95	0	0.00	50.10	5	12,238	0.04%
2021/05/25	5	50.20	0	0.00	50.30	5	12,201	0.04%
2021/05/21	6	50.35	0	0.00	50.60	6	12,257	0.05%
2021/05/20	6	49.73	3	49.90	50.10	3	12,231	0.02%
2021/05/18	5	49.37	2	48.50	49.95	3	12,155	0.02%
2021/05/17	1	47.90	5	48.46	48.45	-4	12,062	-0.03%
2021/05/13	2	48.65	0.2	47.83	47.95	1.8	11,669	0.02%
2021/05/12	2	47.55	4	48.15	48.55	-2	11,431	-0.02%
2021/05/11	12	50.96	13.1	50.69	50.10	-1.1	10,915	-0.01%
2021/05/07	1	50.10	0	0.00	50.30	1	10,486	0.01%
2021/05/06	10	49.95	13	50.17	50.40	-3	10,473	-0.03%
2021/05/05	1	48.25	0	0.00	49.30	1	10,288	0.01%
2021/05/04	16.1	48.69	3	48.63	48.55	13.1	10,187	0.13%
2021/05/03	1	49.50	16	49.62	49.60	-15	9,910	-0.15%
2021/04/29	2	50.00	0	0.00	49.95	2	9,850	0.02%
2021/04/28	1.3	50.07	0	0.00	50.20	1.3	9,744	0.01%
2021/04/27	4	50.33	2	50.30	50.30	2	9,655	0.02%
2021/04/26	7.1	50.26	0	0.00	50.80	7.1	9,515	0.07%
2021/04/23	2.1	50.74	11	50.27	50.20	-9	9,403	-0.10%
2021/04/22	3.3	52.78	12	53.30	51.60	-8.7	9,290	-0.09%
2021/04/21	4	52.00	4	51.78	52.20	0	8,729	0.00%
2021/04/20	1	50.70	1	50.60	50.70	0	8,278	0.00%
2021/04/19	2	49.70	1	49.90	50.00	1	7,927	0.01%
2021/04/16	10	48.40	0	0.00	48.95	10	7,718	0.13%
2021/04/15	1	48.25	4	48.55	48.30	-3	7,601	-0.04%
2021/04/14	0	0.00	12	47.41	47.40	-12	7,401	-0.16%
2021/04/13	0	0.00	1	47.20	47.35	-1	7,295	-0.01%
2021/04/12	1.2	46.80	0	0.00	46.80	1.2	7,099	0.02%
2021/04/09	1	46.80	0	0.00	46.70	1	6,989	0.01%
2021/04/08	7	46.86	0	0.00	46.90	7	6,896	0.10%
2021/04/06	12	47.00	0	0.00	47.10	12	6,824	0.18%
2021/04/01	4	47.11	6	47.18	47.10	-2	6,725	-0.03%
2021/03/31	0	0.00	4	47.40	47.80	-4	6,566	-0.06%
2021/03/29	5	46.60	0	0.00	46.80	5	6,422	0.08%
2021/03/26	10	46.35	2	46.40	46.50	8	6,376	0.13%
2021/03/25	0	0.00	8	45.80	46.00	-8	6,283	-0.13%
2021/03/24	2	45.70	2	45.80	45.90	0	6,329	0.00%
2021/03/23	0	0.00	2	45.65	45.95	-2	6,426	-0.03%
2021/03/22	1	45.36	0	0.00	45.80	1	6,406	0.02%
2021/03/19	0	0.00	1	44.40	44.40	-1	6,194	-0.02%
2021/03/18	0	0.00	5	44.69	44.35	-5	6,098	-0.08%
2021/03/16	2	44.20	5	44.15	44.05	-3	6,002	-0.05%
2021/03/15	2	43.80	6	44.04	43.75	-4	6,023	-0.07%
2021/03/12	0	0.00	2	43.98	43.90	-2	6,002	-0.03%
2021/03/11	1	44.15	1	44.15	43.90	0	6,049	0.00%
2021/03/10	3	43.85	1	43.95	43.75	2	6,056	0.03%
2021/03/08	0	0.00	1	43.30	43.45	-1	6,040	-0.02%
2021/03/05	0	0.00	1	43.00	43.15	-1	5,986	-0.02%
2021/03/04	0	0.00	1	42.70	43.20	-1	6,171	-0.02%
2021/03/03	1	43.15	0	0.00	43.10	1	6,118	0.02%
2021/03/02	0	42.60	0	0.00	42.50	0	6,027	0.00%
2021/02/24	1	42.95	0	0.00	43.00	1	5,775	0.02%
2021/02/23	0	0.00	1	42.80	43.00	-1	5,737	-0.02%
2021/02/22	1	42.80	0	0.00	42.75	1	5,668	0.02%
2021/02/19	0	41.80	2	41.70	41.80	-2	5,502	-0.04%
2021/02/18	1	41.05	0	0.00	41.25	1	5,475	0.02%
2021/02/03	0	0.00	3	41.02	41.05	-3	5,632	-0.05%
2021/02/02	4	40.63	0	0.00	40.80	4	5,672	0.07%
2021/01/27	1.1	40.51	0	0.00	40.50	1.1	5,512	0.02%
2021/01/25	1	40.75	0	0.00	40.85	1	5,507	0.02%
2021/01/22	3	40.65	0	0.00	40.75	3	5,522	0.05%
2021/01/21	1	41.05	0	0.00	41.05	1	5,465	0.02%
2021/01/20	1	41.05	0	0.00	41.45	1	5,505	0.02%
2021/01/19	0	42.00	0	0.00	42.15	0	5,389	0.00%
2021/01/15	0	0.00	1	41.80	41.80	-1	5,318	-0.02%
2021/01/14	0	0.00	1	42.55	42.55	-1	5,250	-0.02%
2021/01/13	0	42.90	0	0.00	42.90	0	5,218	0.00%
2021/01/08	0	0.00	3	43.25	43.45	-3	5,264	-0.06%
2021/01/07	0	0.00	1	43.50	43.25	-1	5,272	-0.02%
2021/01/05	1	43.00	0	0.00	43.00	1	5,213	0.02%
2020/12/31	1	43.20	0	0.00	43.20	1	5,242	0.02%
2020/12/29	0	0.00	1	43.30	43.20	-1	5,246	-0.02%
2020/12/28	0	0.00	2	43.00	43.05	-2	5,247	-0.04%
2020/12/24	1	42.45	0	0.00	42.30	1	5,243	0.02%
2020/12/22	0	0.00	1	42.80	42.70	-1	5,163	-0.02%
2020/12/21	1	42.80	0	0.00	43.05	1	5,223	0.02%
2020/12/17	1	42.95	0	0.00	42.80	1	5,127	0.02%
2020/12/11	3	43.30	0	0.00	43.10	3	5,063	0.06%
2020/12/07	0	0.00	1	44.10	44.15	-1	5,056	-0.02%
2020/12/04	3	44.05	1	44.10	43.95	2	5,006	0.04%
2020/12/03	5	43.56	0	0.00	43.60	5	4,959	0.10%
2020/12/02	0	0.00	1	43.60	43.25	-1	4,938	-0.02%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/24	0	0.00	1	44.15	43.75	-1	5,153	-0.02%
2020/11/23	0	0.00	2	44.20	44.15	-2	5,153	-0.04%
2020/11/20	4	44.00	0	0.00	44.10	4	5,174	0.08%
2020/11/19	0	44.05	0	0.00	44.25	0	5,208	0.00%
2020/11/18	0	0.00	5	44.55	44.50	-5	5,247	-0.10%
2020/11/17	0	0.00	1	43.90	44.40	-1	5,292	-0.02%
2020/11/16	0	0.00	2	43.90	43.95	-2	5,341	-0.04%
2020/11/13	0	0.00	1	43.65	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	2	43.65	43.70	-2	5,598	-0.04%
2020/11/11	2	43.35	2	43.18	43.65	0	5,728	0.00%
2020/11/06	0	42.00	0	0.00	41.85	0	5,732	0.00%
2020/11/05	0	0.00	3	42.05	42.00	-3	5,762	-0.05%
2020/11/02	0	41.65	0	0.00	41.75	0	5,897	0.00%
2020/10/29	2	41.30	0	0.00	41.00	2	6,036	0.03%
2020/10/23	1	41.20	1	41.30	41.10	0	6,434	0.00%
2020/10/20	2	40.95	0	0.00	40.80	2	6,693	0.03%
2020/10/19	1	41.29	0	0.00	41.00	1	7,223	0.01%
2020/10/14	5	40.58	1	40.65	40.30	4	8,023	0.05%
2020/10/13	2	40.50	0	0.00	40.55	2	8,126	0.02%
2020/10/08	0	0.00	1	41.20	41.10	-1	8,409	-0.01%
2020/09/30	1	41.65	0	0.00	41.50	1	8,892	0.01%
2020/09/24	2	40.50	0	0.00	40.20	2	9,298	0.02%
2020/09/22	3	41.58	0	0.00	41.50	3	9,410	0.03%
2020/09/21	1	42.05	0	0.00	41.90	1	9,474	0.01%
2020/09/18	0	0.00	2	42.50	42.70	-2	9,570	-0.02%
2020/09/11	0	0.00	2	42.33	42.20	-2	10,016	-0.02%
2020/09/08	0	0.00	3	42.47	42.35	-3	10,239	-0.03%
2020/09/07	0	42.35	9	42.14	42.30	-9	10,295	-0.09%
2020/09/04	4	41.75	1	41.70	41.70	3	10,346	0.03%
2020/09/03	5	42.23	0	0.00	41.75	5	10,357	0.05%
2020/09/02	6	41.61	0	0.00	41.60	6	10,356	0.06%
2020/09/01	2	42.05	1	42.00	42.00	1	10,269	0.01%
2020/08/28	1	42.20	0	0.00	42.45	1	10,255	0.01%
2020/08/27	2	42.60	0	0.00	42.65	2	10,311	0.02%
2020/08/26	4	42.88	0	0.00	42.85	4	10,358	0.04%
2020/08/24	4	43.30	0	0.00	43.30	4	10,380	0.04%
2020/08/21	1	42.80	0	0.00	43.40	1	10,375	0.01%
2020/08/20	5	42.46	4	42.18	42.25	1	10,332	0.01%
2020/08/19	0	43.25	7	43.66	43.15	-7	10,235	-0.07%
2020/08/18	1	43.05	3	43.17	43.30	-2	10,122	-0.02%
2020/08/17	0	0.00	4	42.55	42.50	-4	9,938	-0.04%
2020/08/14	5	41.40	1	41.20	41.50	4	9,800	0.04%
2020/08/12	0.5	43.80	0	0.00	40.75	0.5	9,859	0.01%
2020/08/11	0.1	41.00	2	40.95	40.95	-1.9	9,856	-0.02%
2020/08/10	2.1	41.07	0	0.00	41.20	2.1	9,901	0.02%
2020/08/07	2	41.05	0	0.00	41.05	2	9,923	0.02%
2020/08/05	1	40.65	0	0.00	40.85	1	9,848	0.01%
2020/08/03	1	40.00	0	0.00	40.00	1	9,814	0.01%
2020/07/31	1	40.00	0	0.00	39.95	1	9,749	0.01%
2020/07/30	10	39.65	0	0.00	40.00	10	9,681	0.10%
2020/07/29	2	39.73	0	0.00	39.65	2	9,649	0.02%
2020/07/28	4	40.20	0	0.00	39.80	4	9,557	0.04%
2020/07/27	9	40.93	0	0.00	40.70	9	9,504	0.09%
2020/07/24	0	0.00	1	42.25	41.85	-1	9,416	-0.01%
2020/07/23	19	42.06	0	0.00	41.90	19	9,392	0.20%
2020/07/22	1	46.10	10	46.18	46.30	-9	8,867	-0.10%
2020/07/21	14	46.49	0	0.00	46.45	14	8,589	0.16%
2020/07/20	0	45.50	0	0.00	45.50	0	8,305	0.00%
2020/07/17	1	45.50	0	0.00	45.30	1	8,183	0.01%
2020/07/16	0	0.00	1	45.55	45.40	-1	8,127	-0.01%
2020/07/15	0	0.00	20	46.40	46.40	-20	7,954	-0.25%
2020/07/14	0.4	46.35	10	46.55	46.50	-9.6	7,886	-0.12%
2020/07/13	0	0.00	10	46.45	46.40	-10	7,835	-0.13%
2020/07/10	1.3	46.27	10	46.45	46.30	-8.7	7,797	-0.11%
2020/07/09	0.3	45.80	25	46.25	46.05	-24.7	7,768	-0.32%
2020/07/08	0.1	45.75	25	46.00	45.80	-24.9	7,614	-0.33%
2020/07/07	5	45.58	25	45.70	45.75	-20	7,485	-0.27%
2020/07/06	0	0.00	25	45.45	45.60	-25	7,467	-0.33%
2020/07/03	0	0.00	3	45.00	45.00	-3	7,630	-0.04%
2020/07/02	1	44.50	0	0.00	44.50	1	7,713	0.01%
2020/07/01	50	44.29	0	0.00	44.10	50	7,680	0.65%
2020/06/30	50	43.78	0	0.00	43.60	50	7,687	0.65%
2020/06/29	50	43.35	0	0.00	43.25	50	7,673	0.65%
2020/06/23	0	43.25	0	0.00	43.25	0	7,624	0.00%
2020/06/19	3	43.00	0	0.00	43.45	3	7,656	0.04%
2020/06/10	1	44.80	0	0.00	44.80	1	8,170	0.01%
2020/06/08	0.1	45.05	0	0.00	45.15	0.1	8,503	0.00%
2020/06/05	0	0.00	1	45.10	45.20	-1	8,609	-0.01%
2020/06/01	0	0.00	1	44.25	44.10	-1	8,719	-0.01%
2020/05/28	0	0.00	5	43.75	43.25	-5	8,961	-0.06%
2020/05/27	5	44.10	0	0.00	43.70	5	9,102	0.05%
2020/05/19	0	44.00	0	0.00	44.05	0	9,682	0.00%
2020/05/14	0	0.00	3	43.90	43.80	-3	9,578	-0.03%
2020/05/13	2	43.98	0	0.00	43.95	2	9,613	0.02%
2020/05/11	0	0.00	1	44.50	44.50	-1	9,678	-0.01%
2020/05/07	5	43.45	0	0.00	43.60	5	9,620	0.05%
2020/05/05	0	0.00	1	43.60	43.80	-1	9,701	-0.01%
2020/04/27	0	0.00	2	42.33	42.25	-2	10,494	-0.02%
2020/04/24	1	41.65	2	41.68	41.70	-1	10,487	-0.01%
2020/04/23	4	41.51	0	0.00	41.60	4	10,479	0.04%
2020/04/22	0	0.00	3	41.60	41.55	-3	10,401	-0.03%
2020/04/21	4	42.20	0	0.00	42.25	4	10,405	0.04%
2020/04/20	2	43.35	2	43.60	43.35	0	10,376	0.00%
2020/04/16	0	0.00	5	42.99	43.25	-5	10,348	-0.05%
2020/04/15	0	0.00	1	43.05	43.35	-1	10,336	-0.01%
2020/04/14	6	42.70	2	42.00	42.70	4	10,303	0.04%
2020/04/13	0	0.00	3	42.05	41.90	-3	10,296	-0.03%
2020/04/10	0	0.00	3	41.95	42.15	-3	10,379	-0.03%
2020/04/08	8	40.61	5	41.77	42.00	3	10,466	0.03%
2020/04/07	6	39.35	7	40.06	39.90	-1	10,282	-0.01%
2020/04/06	1	39.00	0	0.00	39.05	1	10,324	0.01%
2020/03/19	1	35.94	0	0.00	35.65	1	10,417	0.01%
2020/03/18	3	38.20	0	0.00	37.50	3	10,315	0.03%
2020/03/13	3	39.03	0	0.00	41.00	3	10,129	0.03%
2020/03/10	0	0.00	1	42.05	42.00	-1	9,779	-0.01%
2020/03/09	6	43.28	0	0.00	43.20	6	9,659	0.06%
2020/03/06	0	43.60	5	43.55	43.65	-5	9,687	-0.05%
2020/03/04	0	43.40	0	0.00	43.40	0	9,816	0.00%
2020/02/19	1	47.35	0	0.00	47.20	1	9,635	0.01%
2020/02/10	0	0.00	5	45.50	45.80	-5	9,865	-0.05%
2020/02/07	2	45.40	0	0.00	45.80	2	9,872	0.02%
2020/02/04	0	45.55	0	0.00	45.50	0	9,720	0.00%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/15	0	0.00	1	48.55	48.50	-1	9,122	-0.01%
2020/01/14	1	48.90	0	0.00	49.00	1	9,127	0.01%
2020/01/13	1	49.10	0	0.00	48.95	1	9,156	0.01%
2020/01/10	2	48.60	0	0.00	48.60	2	9,255	0.02%
2020/01/09	5	48.55	0	0.00	48.95	5	9,330	0.05%
2020/01/08	0	0.00	0.5	48.30	48.55	-0.5	9,340	-0.01%
2020/01/07	0	0.00	3.4	48.16	48.35	-3.4	9,292	-0.04%
2020/01/06	0	0.00	5	48.25	48.30	-5	9,220	-0.05%
2020/01/03	3	48.62	1	49.90	48.80	2	9,166	0.02%
2019/12/30	0	0.00	1	48.05	48.15	-1	8,980	-0.01%
2019/12/26	0	0.00	1	47.25	47.30	-1	8,806	-0.01%
2019/12/25	0	0.00	2	47.25	47.25	-2	8,788	-0.02%
2019/12/24	0	0.00	0.4	47.50	47.60	-0.4	8,717	0.00%
2019/12/23	1	47.80	0	0.00	48.15	1	8,555	0.01%
2019/12/20	0	0.00	1	47.75	47.80	-1	8,446	-0.01%
2019/12/12	1	46.85	1	47.35	47.45	0	8,048	0.00%
2019/12/11	0	0.00	2	46.95	46.80	-2	7,924	-0.03%
2019/12/09	0	0.00	1	46.50	46.35	-1	7,881	-0.01%
2019/12/06	0	0.00	3	46.25	46.45	-3	7,852	-0.04%
2019/12/05	3	46.10	0	0.00	45.80	3	7,814	0.04%
2019/11/29	0	0.00	1	45.50	45.45	-1	7,722	-0.01%
2019/11/25	0	0.00	1	46.40	46.15	-1	7,539	-0.01%
2019/11/22	1	46.20	0	0.00	46.45	1	7,549	0.01%
2019/11/21	0	0.00	1	46.15	46.15	-1	7,518	-0.01%
2019/11/20	0	0.00	3	45.75	46.20	-3	7,419	-0.04%
2019/11/19	1	44.70	0	0.00	45.05	1	7,151	0.01%
2019/11/18	1	44.85	0	44.85	44.85	1	7,071	0.01%
2019/11/15	3	44.28	1.4	44.54	44.75	1.6	6,977	0.02%
2019/11/14	0	0.00	1	43.40	43.30	-1	6,850	-0.01%
2019/11/13	1	42.85	0	0.00	42.85	1	6,858	0.01%
2019/11/07	1	43.05	0	0.00	43.15	1	7,056	0.01%
2019/11/06	1	43.35	0	0.00	43.10	1	7,102	0.01%
2019/10/31	2	43.10	0	0.00	43.05	2	7,196	0.03%
2019/10/29	1	43.35	0	0.00	43.50	1	7,109	0.01%
2019/10/28	2	43.75	0	43.50	43.50	2	7,115	0.03%
2019/10/22	1	44.30	0.1	44.15	44.15	0.9	7,586	0.01%
2019/10/16	0	0.00	2	42.90	42.75	-2	7,753	-0.03%
2019/10/08	1	42.40	0	0.00	42.85	1	8,176	0.01%
2019/09/24	22	43.45	23	43.15	43.30	-1	8,733	-0.01%
2019/09/18	2	44.00	0	0.00	44.00	2	8,805	0.02%
2019/09/12	0	0.00	2	44.03	43.80	-2	8,903	-0.02%
2019/09/11	1	43.85	0	0.00	43.65	1	8,937	0.01%
2019/09/10	0.1	43.85	1	43.85	43.85	-0.9	8,897	-0.01%
2019/09/09	0	0.00	1	44.20	44.50	-1	8,836	-0.01%
2019/09/04	0	0.00	3	44.00	44.05	-3	8,861	-0.03%
2019/09/03	4	43.98	0	0.00	44.30	4	8,927	0.04%
2019/09/02	2	43.53	1	43.60	43.65	1	8,847	0.01%
2019/08/22	1	42.05	0	0.00	41.95	1	9,065	0.01%
2019/08/19	1	42.55	0	0.00	42.60	1	9,228	0.01%
2019/08/14	0	0.00	1	41.10	41.35	-1	9,127	-0.01%
2019/08/12	1	40.85	0	0.00	41.00	1	9,418	0.01%
2019/08/06	1	40.55	0	0.00	40.65	1	9,668	0.01%
2019/08/05	2	41.25	0	0.00	41.20	2	9,598	0.02%
2019/08/02	1	41.00	0	0.00	41.00	1	9,556	0.01%
2019/07/31	2	42.15	0	0.00	41.80	2	9,412	0.02%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/26	0	0.00	10	42.00	42.25	-10	9,296	-0.11%
2019/07/25	2	42.00	0	0.00	42.10	2	9,293	0.02%
2019/07/18	0	0.00	5	46.40	46.40	-5	8,411	-0.06%
2019/07/17	2	46.40	0	0.00	46.55	2	8,465	0.02%
2019/07/15	10	46.25	0	0.00	46.05	10	8,419	0.12%
2019/07/12	1	45.60	0	0.00	46.10	1	8,407	0.01%
2019/07/11	3	47.43	0	0.00	47.15	3	8,162	0.04%
2019/07/10	0	0.00	2	48.35	48.50	-2	7,895	-0.03%
2019/07/09	1	47.95	0	0.00	48.05	1	7,845	0.01%
2019/07/03	1	48.20	0	0.00	48.00	1	7,935	0.01%
2019/06/28	0	0.00	1	47.70	47.55	-1	8,046	-0.01%
2019/06/27	0	0.00	1.6	48.43	48.90	-1.6	8,111	-0.02%
2019/06/18	0	46.80	0	0.00	47.00	0	8,755	0.00%
2019/06/14	0	0.00	8	46.20	46.35	-8	8,916	-0.09%
2019/06/13	0	0.00	1	46.40	46.15	-1	9,195	-0.01%
2019/06/10	0	0.00	15	45.80	45.90	-15	9,217	-0.16%
2019/06/04	0	0.00	15	45.45	45.30	-15	9,153	-0.16%
2019/05/31	0	0.00	2	45.10	45.10	-2	9,022	-0.02%
2019/05/30	1	44.75	0	0.00	44.95	1	8,920	0.01%
2019/05/29	0	0.00	1	43.45	43.85	-1	8,859	-0.01%
2019/05/28	2	42.95	2	43.35	43.00	0	8,848	0.00%
2019/05/27	2	43.60	0	0.00	43.45	2	8,844	0.02%
2019/05/23	0	0.00	12	44.00	43.90	-12	8,963	-0.13%
2019/05/20	0	43.90	1	43.90	44.00	-1	8,995	-0.01%
2019/05/17	0	0.00	4	43.66	43.75	-4	8,910	-0.04%
2019/05/16	1	42.65	2	42.65	42.65	-1	8,716	-0.01%
2019/05/14	5	40.80	0.1	40.80	41.00	5	8,615	0.06%
2019/05/10	2	41.60	0	0.00	41.70	2	8,754	0.02%
2019/05/03	0	0.00	1	42.20	42.35	-1	9,044	-0.01%
2019/04/22	0	0.00	1	40.60	40.60	-1	9,219	-0.01%
2019/04/19	0	0.00	1	41.20	41.40	-1	9,239	-0.01%
2019/04/18	0	41.15	0	0.00	41.15	0	9,356	0.00%
2019/04/16	0	41.60	0	0.00	41.75	0	9,363	0.00%
2019/04/15	0	41.50	0	0.00	41.65	0	9,403	0.00%
2019/04/10	0	0.00	1	41.25	41.30	-1	9,228	-0.01%
2019/04/09	0	0.00	1	41.35	41.30	-1	9,145	-0.01%
2019/04/03	1	41.05	0	0.00	41.30	1	9,000	0.01%
2019/04/02	2	40.95	2	41.28	41.25	0	8,939	0.00%
2019/04/01	0	0.00	1	40.50	40.50	-1	8,800	-0.01%
2019/03/29	1	39.50	2	40.00	40.10	-1	8,582	-0.01%
2019/03/28	1	39.30	3	39.78	39.85	-2	8,537	-0.02%
2019/03/27	2	39.40	0	0.00	39.40	2	8,400	0.02%
2019/03/26	1	39.60	0	0.00	40.00	1	8,306	0.01%
2019/03/19	0	38.00	1	37.95	38.00	-1	8,033	-0.01%
2019/03/18	1	37.65	0	0.00	37.65	1	7,933	0.01%
2019/03/15	0.1	38.80	1	39.00	39.00	-0.9	7,615	-0.01%
2019/02/27	1	38.60	0	0.00	38.80	1	8,368	0.01%
2019/02/22	0	0.00	1	38.75	38.85	-1	8,063	-0.01%
2019/02/21	1	38.85	0	0.00	38.85	1	8,021	0.01%
2019/02/18	0	37.40	0	0.00	37.40	0	7,891	0.00%
2019/02/15	0.1	37.85	0	0.00	37.90	0.1	7,906	0.00%
2019/02/14	0	0.00	1	38.05	38.00	-1	7,890	-0.01%
2019/02/12	0	0.00	5	37.00	37.30	-5	7,742	-0.06%
2019/01/25	0	0.00	2	36.00	36.20	-2	7,800	-0.03%
2019/01/18	0	35.90	0	0.00	36.15	0	8,858	0.00%
2019/01/16	0.1	35.25	0	0.00	35.50	0.1	9,121	0.00%
2019/01/10	0	0.00	1	35.50	35.60	-1	9,389	-0.01%
2019/01/09	1	35.10	3	35.15	35.25	-2	9,318	-0.02%
2019/01/07	2	34.85	1	34.85	34.85	1	9,327	0.01%
2018/12/18	0	34.30	0	0.00	34.40	0	11,188	0.00%
2018/12/17	0.1	34.80	1	34.80	34.80	-0.9	11,458	-0.01%
2018/12/04	0	0.00	1	34.05	33.85	-1	13,328	-0.01%
2018/11/30	0	0.00	10	33.25	33.70	-10	12,980	-0.08%
2018/11/28	10	32.75	0	0.00	33.05	10	12,834	0.08%
2018/11/19	11.1	33.56	0	0.00	33.65	11.1	13,400	0.08%
2018/11/16	21.1	33.65	0	0.00	33.95	21.1	13,464	0.16%
2018/11/15	1	33.20	0	0.00	33.40	1	13,415	0.01%
2018/11/13	0	0.00	2	33.50	33.70	-2	13,394	-0.01%
2018/11/05	2	33.10	0	0.00	32.45	2	14,236	0.01%
2018/11/01	2	33.40	0	0.00	33.30	2	14,199	0.01%
2018/10/31	2	32.30	0	0.00	32.75	2	14,010	0.01%
2018/10/29	3	31.70	9	31.19	30.75	-6	13,814	-0.04%
2018/10/26	17	32.59	10	32.20	32.10	7	13,497	0.05%
2018/10/25	1	32.95	1	33.15	33.50	0	13,365	0.00%
2018/10/24	1	33.35	0	0.00	33.55	1	13,288	0.01%
2018/10/23	3	34.17	0	0.00	34.00	3	13,176	0.02%
2018/10/19	1	36.20	0	0.00	36.25	1	13,203	0.01%
2018/10/18	0.1	37.40	6	37.80	37.40	-5.9	13,155	-0.04%
2018/10/16	0	0.00	1	38.00	37.90	-1	13,290	-0.01%
2018/10/11	2	38.48	1	38.15	38.15	1	13,503	0.01%
2018/10/09	1	39.55	1	39.70	39.55	0	13,264	0.00%
2018/10/08	4	39.59	1	39.65	39.30	3	13,141	0.02%
2018/10/03	0	0.00	1	40.55	40.50	-1	12,898	-0.01%
2018/10/02	4	40.54	0	0.00	40.15	4	13,007	0.03%
2018/10/01	4	41.75	0	0.00	41.40	4	12,975	0.03%
2018/09/28	0	0.00	1	41.65	41.50	-1	12,967	-0.01%
2018/09/27	0	0.00	1	40.50	40.55	-1	12,655	-0.01%
2018/09/26	0	0.00	5	39.45	39.60	-5	12,455	-0.04%
2018/09/25	2	40.50	2	40.18	40.00	0	12,385	0.00%
2018/09/21	1	40.65	0	0.00	41.25	1	12,178	0.01%
2018/09/19	0.1	38.65	0.6	38.65	38.65	-0.5	11,684	0.00%
2018/09/18	0.1	37.05	2	36.80	37.00	-1.9	11,452	-0.02%
2018/09/17	2	36.50	0	0.00	36.40	2	11,425	0.02%
2018/09/14	2	37.80	2	37.85	37.80	0	11,333	0.00%
2018/09/12	0	0.00	1	35.95	36.10	-1	10,921	-0.01%
2018/09/11	4	36.11	4	36.00	36.10	0	10,759	0.00%
2018/09/07	4.4	39.90	0	0.00	39.90	4.4	10,150	0.04%
2018/09/06	2	40.05	1	40.10	39.90	1	10,134	0.01%
2018/09/04	0	0.00	6	41.48	41.10	-6	10,051	-0.06%
2018/09/03	3.2	40.94	7	40.95	40.80	-3.8	9,914	-0.04%
2018/08/30	11	43.05	0	0.00	41.95	11	9,720	0.11%
2018/08/29	1	44.65	3	45.37	45.40	-2	9,464	-0.02%
2018/08/28	0.1	44.75	3	45.20	44.85	-2.9	9,363	-0.03%
2018/08/27	0	0.00	2	45.40	45.50	-2	9,384	-0.02%
2018/08/23	0	0.00	2	44.25	44.50	-2	9,581	-0.02%
2018/08/22	0	0.00	2	44.80	44.80	-2	9,544	-0.02%
2018/08/21	0	44.70	2	44.10	44.85	-2	9,568	-0.02%
2018/08/20	0.1	44.20	0	0.00	44.35	0.1	9,518	0.00%
2018/08/17	2	44.53	6	44.43	44.25	-4	9,440	-0.04%
2018/08/16	0	42.75	2	43.05	42.80	-2	9,224	-0.02%
2018/08/15	0	43.30	40	42.95	43.50	-40	9,180	-0.44%
2018/08/14	0	0.00	5	43.35	44.10	-5	9,033	-0.06%
2018/08/13	0	0.00	1	42.00	42.10	-1	8,677	-0.01%
2018/08/08	0	0.00	2	42.13	42.15	-2	8,824	-0.02%
2018/08/06	0	0.00	4	40.85	41.00	-4	8,836	-0.05%
2018/08/02	0	0.00	1	40.80	41.00	-1	8,874	-0.01%
2018/08/01	0	0.00	128	41.27	41.40	-128	8,858	-1.45%	大賣/鉅額交易
2018/07/31	0	0.00	3	40.80	40.80	-3	8,793	-0.03%
2018/07/30	0.1	41.40	5	41.46	41.50	-4.9	8,829	-0.06%
2018/07/27	2	40.70	0	0.00	40.60	2	8,790	0.02%
2018/07/26	1	41.00	9.2	41.59	41.75	-8.2	8,832	-0.09%
2018/07/25	0	0.00	4.1	40.09	39.55	-4.1	8,732	-0.05%
2018/07/24	0	0.00	4	38.88	39.70	-4	8,702	-0.05%
2018/07/20	0	0.00	4	37.73	38.00	-4	8,755	-0.05%
2018/07/19	0	0.00	2	37.65	37.75	-2	8,709	-0.02%
2018/07/18	0.1	36.60	0	0.00	36.80	0.1	8,828	0.00%
2018/07/16	0.1	35.35	0	0.00	35.55	0.1	8,813	0.00%
2018/07/13	0	0.00	5	35.95	36.00	-5	8,912	-0.06%
2018/07/10	1	36.10	82	35.90	36.10	-81	8,773	-0.92%
2018/07/09	0.1	35.00	3	35.07	35.25	-2.9	8,605	-0.03%
2018/06/29	0	33.35	0	0.00	33.50	0	8,165	0.00%
2018/06/28	0.2	32.85	0	0.00	33.00	0.2	8,046	0.00%
2018/06/19	0	0.00	8	33.14	32.65	-8	7,326	-0.11%
2018/06/15	0.1	33.40	0	0.00	33.45	0.1	7,222	0.00%
2018/06/11	0	33.55	0	0.00	33.65	0	7,095	0.00%
2018/06/08	12.1	33.70	15	33.85	33.85	-2.9	7,124	-0.04%
2018/06/07	3	33.80	0	0.00	34.30	3	7,163	0.04%
2018/06/06	3	33.85	0	0.00	34.10	3	7,263	0.04%
2018/06/05	8	33.85	6	34.15	34.30	2	7,277	0.03%
2018/06/04	1	34.00	0	0.00	34.65	1	7,259	0.01%
2018/06/01	0	0.00	3	33.40	33.25	-3	7,139	-0.04%
2018/05/31	5	32.35	0	0.00	33.05	5	7,103	0.07%
2018/05/30	0	0.00	1	32.80	32.80	-1	6,771	-0.01%
2018/05/29	0	32.85	0	0.00	32.85	0	6,702	0.00%
2018/05/28	0.1	33.30	0	0.00	33.50	0.1	6,679	0.00%
2018/05/23	1	33.65	7	33.60	33.65	-6	6,696	-0.09%
2018/05/22	0	0.00	3	34.98	34.30	-3	6,622	-0.05%
2018/05/21	75	35.40	1	35.50	35.25	74	6,581	1.12%
2018/05/18	2	35.00	0	0.00	35.05	2	6,508	0.03%
2018/05/15	2.1	32.89	0	0.00	33.75	2.1	6,089	0.03%
2018/05/14	0	0.00	1	33.15	33.95	-1	6,106	-0.02%
2018/05/10	1	33.35	2	33.05	33.00	-1	6,005	-0.02%
2018/05/09	0	32.30	10	32.50	32.40	-10	5,826	-0.17%
2018/05/08	0.1	32.30	1	32.10	32.40	-0.9	5,741	-0.02%
2018/05/07	4	32.30	4	31.60	31.50	0	5,623	0.00%
2018/05/04	0	0.00	8	31.40	31.65	-8	5,489	-0.15%
2018/05/03	16	30.97	0	0.00	31.00	16	5,440	0.29%
2018/05/02	0	31.90	40	31.61	32.05	-40	5,299	-0.75%
2018/04/30	14.2	31.77	0	0.00	31.75	14.2	5,080	0.28%
2018/04/24	0	0.00	1	31.00	30.90	-1	4,645	-0.02%
2018/04/23	10	31.00	23	31.02	30.95	-13	4,479	-0.29%
2018/04/20	6	30.45	0	0.00	30.40	6	4,408	0.14%
2018/04/19	2	30.00	4	30.10	30.15	-2	4,378	-0.05%
2018/04/17	0	0.00	11	28.90	29.15	-11	4,558	-0.24%
2018/04/10	0	29.45	0	0.00	29.45	0	5,115	0.00%
2018/04/09	0.1	29.30	0	0.00	29.45	0.1	5,159	0.00%
2018/04/03	41	28.15	0	0.00	28.25	41	5,117	0.80%
2018/03/31	1	28.60	0	0.00	28.55	1	5,254	0.02%
2018/03/29	15.2	28.10	0	0.00	28.10	15.2	5,283	0.29%
2018/03/28	6	28.40	0	0.00	28.40	6	5,284	0.11%
2018/03/27	10	28.65	0	0.00	28.65	10	5,333	0.19%
2018/03/23	1	28.75	0	0.00	28.80	1	5,385	0.02%
2018/03/13	0	0.00	2	29.40	29.45	-2	5,497	-0.04%
2018/03/12	0	0.00	4	29.35	29.60	-4	5,416	-0.07%
2018/03/09	0.1	28.15	0	0.00	28.15	0.1	5,561	0.00%
2018/03/07	4	27.55	0	0.00	27.55	4	5,444	0.07%
2018/03/06	1	27.95	0	0.00	27.90	1	5,455	0.02%
2018/03/05	0.1	28.00	0	0.00	27.90	0.1	5,528	0.00%
2018/03/02	3	27.82	0	0.00	27.90	3	5,519	0.05%
2018/03/01	1.2	28.21	0	0.00	28.20	1.2	5,477	0.02%
2018/02/26	0	0.00	2	28.45	28.35	-2	5,345	-0.04%
2018/02/08	0	0.00	2	27.75	27.70	-2	5,165	-0.04%
2018/02/07	2	28.10	0	0.00	27.40	2	5,167	0.04%
2018/02/06	4	27.70	0	0.00	27.20	4	5,066	0.08%
2018/02/05	0.2	29.15	0	0.00	29.10	0.2	4,885	0.00%
2018/02/02	2	29.50	0	0.00	29.50	2	4,830	0.04%
2018/01/30	0	29.75	0	0.00	29.75	0	4,706	0.00%
2018/01/29	0.2	30.10	0	0.00	30.15	0.2	4,672	0.00%
2018/01/23	0	0.00	1	30.05	30.20	-1	4,546	-0.02%
2018/01/15	0	0.00	2	30.40	30.40	-2	4,140	-0.05%
2018/01/11	0	0.00	5	30.21	29.40	-5	3,921	-0.13%
2018/01/09	0	30.40	1	30.50	30.40	-1	3,655	-0.03%
2018/01/08	0.1	30.20	4	30.13	30.30	-3.9	3,520	-0.11%
2018/01/05	2	28.85	1	29.10	29.35	1	3,339	0.03%
2018/01/04	9	28.58	5	28.60	28.60	4	3,220	0.12%
2018/01/02	0	0.00	1	28.25	28.20	-1	3,041	-0.03%