亞泥 (1102)-永豐金-屏東券商分點個股進出

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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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	40	42.60	2	42.60	42.70	38	6,881	0.55%
2024/12/04	1	42.10	0	0.00	42.40	1	7,033	0.01%
2024/12/03	0	0.00	1	43.50	43.50	-1	7,050	-0.01%
2024/11/28	0	0.00	1	42.60	42.30	-1	7,081	-0.01%
2024/11/27	2	42.60	0	0.00	42.50	2	7,039	0.03%
2024/11/26	1	43.15	0	0.00	43.35	1	6,961	0.01%
2024/11/20	0	0.00	0.7	43.95	43.75	-0.7	6,994	-0.01%
2024/11/19	1	44.05	0	0.00	44.00	1	6,950	0.01%
2024/11/11	2	46.53	0	0.00	46.45	2	7,177	0.03%
2024/10/24	0	0.00	3	47.00	46.85	-3	8,055	-0.04%
2024/10/17	0	46.55	1	46.60	47.00	-1	9,394	-0.01%
2024/10/16	1	45.75	0	0.00	45.70	1	9,647	0.01%
2024/10/08	0	0.00	0.6	47.65	47.35	-0.6	10,072	-0.01%
2024/10/04	0	0.00	1	47.40	47.65	-1	10,117	-0.01%
2024/10/01	0	0.00	0.6	47.60	47.45	-0.6	10,115	-0.01%
2024/09/25	0	0.00	5	45.56	45.80	-5	10,445	-0.05%
2024/09/24	0	0.00	2	45.10	45.20	-2	10,327	-0.02%
2024/09/18	0	0.00	3	45.20	44.80	-3	10,747	-0.03%
2024/09/16	0	0.00	1	44.95	45.00	-1	11,008	-0.01%
2024/09/06	0	0.00	1	44.85	44.95	-1	11,406	-0.01%
2024/09/05	0	0.00	1	44.70	44.70	-1	11,356	-0.01%
2024/08/26	0	0.00	5	44.95	45.00	-5	11,767	-0.04%
2024/08/23	0	0.00	20	44.81	44.95	-20	11,621	-0.17%
2024/08/22	0	0.00	0.5	44.40	44.80	-0.5	11,644	0.00%
2024/08/20	0	0.00	3	44.63	44.70	-3	11,630	-0.03%
2024/08/14	0	0.00	3.5	44.04	44.20	-3.5	11,617	-0.03%
2024/08/13	1	43.30	0	0.00	43.60	1	11,638	0.01%
2024/08/09	0	0.00	3	42.90	43.30	-3	11,769	-0.03%
2024/08/07	0	41.25	0	0.00	41.60	0	11,985	0.00%
2024/08/06	0	0.00	6	41.44	41.70	-6	11,996	-0.05%
2024/08/05	1	40.10	9	40.70	40.35	-8	11,837	-0.07%
2024/08/02	0	0.00	20	41.00	41.45	-20	11,774	-0.17%
2024/07/29	0	0.00	15	41.52	41.60	-15	11,634	-0.13%
2024/07/26	31	40.95	0	0.00	41.05	31	11,614	0.27%
2024/07/23	1	40.90	0	0.00	41.20	1	11,571	0.01%
2024/07/19	8	40.61	0	0.00	40.95	8	11,270	0.07%
2024/07/18	1	41.60	0	0.00	41.75	1	10,970	0.01%
2024/07/17	26	44.19	0	0.00	44.20	26	10,370	0.25%
2024/07/16	1	44.95	0	0.00	44.80	1	10,141	0.01%
2024/06/24	0	0.00	1	44.45	44.85	-1	7,943	-0.01%
2024/06/20	0	0.00	1	43.75	44.30	-1	7,212	-0.01%
2024/06/19	0	0.00	2.2	43.15	43.15	-2.2	6,997	-0.03%
2024/06/17	0	0.00	1	42.05	41.95	-1	6,777	-0.01%
2024/06/12	0	0.00	1	41.85	41.45	-1	6,833	-0.01%
2024/06/11	0	0.00	1	41.85	41.40	-1	6,864	-0.01%
2024/06/07	0	0.00	18	41.48	41.40	-18	6,833	-0.26%
2024/06/06	19	40.64	1	40.55	40.60	18	6,802	0.26%
2024/06/04	2	41.20	0	0.00	41.20	2	6,668	0.03%
2024/06/03	1.1	41.66	0	0.00	41.60	1.1	6,611	0.02%
2024/05/31	1	42.00	0	0.00	41.55	1	6,603	0.02%
2024/05/29	1.1	42.81	0	0.00	42.80	1.1	6,264	0.02%
2024/05/27	2	43.65	0	0.00	43.60	2	6,127	0.03%
2024/05/20	0	0.00	9	45.15	45.45	-9	5,821	-0.15%
2024/05/17	9	44.80	0	0.00	44.60	9	5,735	0.16%
2024/05/15	0	0.00	2	45.70	45.60	-2	5,397	-0.04%
2024/05/10	0	0.00	8	45.58	46.00	-8	5,076	-0.16%
2024/05/07	1	44.00	0	0.00	44.20	1	4,625	0.02%
2024/05/03	0	0.00	2.3	44.09	43.95	-2.3	4,357	-0.05%
2024/04/22	0	0.00	5	42.55	42.70	-5	4,025	-0.12%
2024/04/18	0.1	42.00	0.7	41.65	42.15	-0.6	3,849	-0.02%
2024/04/11	0	0.00	0	41.89	42.05	0	3,591	0.00%
2024/04/09	0	0.00	10	42.00	42.00	-10	3,578	-0.28%
2024/03/21	0	0.00	2	41.47	41.35	-2	5,023	-0.04%
2024/03/20	0	0.00	0.5	40.90	40.70	-0.5	5,232	-0.01%
2024/03/18	0	0.00	0.1	41.35	41.10	-0.1	5,280	0.00%
2024/03/15	0	0.00	3.8	41.07	41.10	-3.8	5,298	-0.07%
2024/03/14	0	0.00	6	40.96	41.15	-6	5,220	-0.11%
2024/03/12	0	0.00	10	40.36	40.60	-10	5,123	-0.20%
2024/03/08	9	40.15	6	40.35	40.40	3	5,175	0.06%
2024/03/07	0	0.00	10	40.25	40.35	-10	5,207	-0.19%
2024/03/06	1	40.05	0	0.00	40.00	1	5,185	0.02%
2024/03/04	2.1	40.05	0	0.00	40.05	2.1	5,249	0.04%
2024/02/29	3	40.15	0	0.00	40.45	3	5,327	0.06%
2024/02/27	0.1	40.15	0	0.00	40.10	0.1	5,286	0.00%
2024/02/26	0	0.00	0	40.15	40.25	0	5,293	0.00%
2024/02/16	1	39.35	0	0.00	39.60	1	5,773	0.02%
2024/02/15	0.2	39.40	0	0.00	39.20	0.2	5,825	0.00%
2024/01/30	0.2	39.80	0	0.00	39.80	0.2	5,813	0.00%
2024/01/18	3	39.35	0	0.00	39.30	3	6,045	0.05%
2024/01/15	0	0.00	0	40.81	40.65	0	5,898	0.00%
2024/01/03	10	40.65	0	0.00	40.65	10	6,606	0.15%
2023/12/29	0	41.32	0.2	41.35	41.45	-0.2	6,492	0.00%
2023/12/28	0	0.00	2	41.30	41.25	-2	6,531	-0.03%
2023/12/19	2	41.00	0	0.00	40.80	2	5,703	0.04%
2023/12/13	0	0.00	1	42.25	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	4	42.17	42.15	-4	4,768	-0.08%
2023/11/30	3	41.75	0	0.00	41.70	3	4,668	0.06%
2023/11/27	0	0.00	10	41.90	41.80	-10	4,574	-0.22%
2023/11/16	0	0.00	0.1	41.50	41.50	-0.1	4,510	0.00%
2023/11/15	0	0.00	4	40.60	41.05	-4	4,431	-0.09%
2023/11/09	0	0.00	1	40.50	40.40	-1	4,383	-0.02%
2023/11/06	0	0.00	2	40.45	40.40	-2	4,451	-0.04%
2023/10/27	0	0.00	1	39.45	39.40	-1	4,669	-0.02%
2023/10/26	0	0.00	1	39.15	39.10	-1	4,743	-0.02%
2023/10/25	0	39.10	0	0.00	38.95	0	4,777	0.00%
2023/10/23	0	0.00	0	39.00	38.85	0	5,022	0.00%
2023/10/19	10	39.13	0	0.00	39.15	10	5,489	0.18%
2023/10/03	2	39.30	0	0.00	39.40	2	6,524	0.03%
2023/09/22	1	39.65	0	0.00	39.65	1	6,620	0.02%
2023/09/11	2	39.30	0	0.00	39.75	2	6,865	0.03%
2023/09/06	3	39.82	0	0.00	39.95	3	6,878	0.04%
2023/08/21	0	0.00	8	39.60	39.70	-8	6,952	-0.12%
2023/08/18	0	0.00	1	39.05	39.10	-1	6,956	-0.01%
2023/08/17	3	39.20	0	0.00	39.30	3	6,973	0.04%
2023/08/16	5	39.25	0	0.00	39.25	5	6,944	0.07%
2023/08/11	2	39.95	0	0.00	40.00	2	6,903	0.03%
2023/08/10	2	39.80	0	0.00	40.00	2	6,895	0.03%
2023/08/08	1	40.15	0	0.00	40.30	1	6,845	0.01%
2023/08/07	5	40.20	0	0.00	40.55	5	6,803	0.07%
2023/08/04	0	0.00	21	40.40	40.55	-21	6,777	-0.31%
2023/08/02	1	39.65	0.3	39.80	39.75	0.8	6,645	0.01%
2023/07/31	0	0.00	5	40.30	40.30	-5	6,594	-0.08%
2023/07/27	5	39.85	3.3	40.00	40.00	1.7	6,457	0.03%
2023/07/26	2	39.28	28	40.25	40.10	-26	6,364	-0.41%
2023/07/25	16	38.89	0	0.00	39.00	16	6,194	0.26%
2023/07/24	10.3	38.45	2.8	38.47	38.20	7.6	5,957	0.13%
2023/07/21	24.8	39.75	0	0.00	39.15	24.8	5,687	0.44%
2023/07/20	16	40.59	0	0.00	40.50	16	5,406	0.30%
2023/07/19	2.1	43.62	0	0.00	44.80	2.1	4,905	0.04%
2023/07/17	0	44.10	0	0.00	43.90	0	4,362	0.00%
2023/07/14	1	43.90	0	0.00	43.90	1	4,331	0.02%
2023/07/13	0	0.00	1.1	44.00	43.80	-1.1	4,278	-0.03%
2023/07/11	1	44.00	0	0.00	43.90	1	4,244	0.02%
2023/07/10	1	43.90	0	0.00	43.85	1	4,253	0.02%
2023/07/07	0.2	44.00	0	0.00	43.95	0.2	4,262	0.00%
2023/07/04	1	44.60	0	0.00	44.60	1	4,168	0.02%
2023/06/28	0.7	44.50	0	0.00	44.60	0.7	4,159	0.02%
2023/06/19	0.2	44.05	0	0.00	44.05	0.2	4,050	0.00%
2023/06/15	0.1	44.10	0	0.00	43.90	0.1	3,933	0.00%
2023/06/14	0	0.00	1	43.90	44.00	-1	4,073	-0.02%
2023/06/05	0.4	44.51	0	44.50	44.55	0.4	4,293	0.01%
2023/06/02	0	0.00	0	44.20	44.25	0	4,296	0.00%
2023/05/29	0.1	44.05	0	0.00	43.85	0.1	4,269	0.00%
2023/05/22	0.4	44.50	0	0.00	44.50	0.4	4,325	0.01%
2023/05/18	0.1	44.35	0	0.00	44.30	0.1	4,283	0.00%
2023/05/12	0	0.00	0.7	43.75	43.95	-0.7	4,311	-0.02%
2023/05/11	0	0.00	0.7	43.75	43.85	-0.7	4,290	-0.02%
2023/05/08	1	44.45	1	44.45	44.50	0	4,277	0.00%
2023/04/25	0	0.00	1	44.20	43.95	-1	4,484	-0.02%
2023/04/11	0	0.00	1	44.05	44.10	-1	4,439	-0.02%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/24	0.7	43.05	0	0.00	43.00	0.7	6,945	0.01%
2023/03/23	0	43.10	0	0.00	43.00	0	7,009	0.00%
2023/03/20	5	42.65	0	0.00	42.70	5	7,146	0.07%
2023/03/17	1	42.75	0	0.00	42.65	1	7,223	0.01%
2023/03/10	5	42.75	0	0.00	42.85	5	7,074	0.07%
2023/03/09	5	43.15	0	0.00	43.25	5	7,136	0.07%
2023/03/08	1	43.05	0	0.00	43.25	1	7,175	0.01%
2023/03/03	0	0.00	2	44.33	44.35	-2	7,085	-0.03%
2023/03/01	0	0.00	3	44.25	44.10	-3	7,089	-0.04%
2023/02/23	1	44.40	21	44.45	44.50	-20	7,026	-0.28%
2023/02/21	0	0.00	10	44.05	44.00	-10	7,077	-0.14%
2023/02/17	0	0.00	0.1	42.70	42.85	-0.1	7,081	0.00%
2023/02/16	0.1	42.60	0	0.00	42.55	0.1	7,193	0.00%
2023/02/15	5	42.20	0	0.00	42.15	5	7,233	0.07%
2023/02/08	0	0.00	1	42.30	42.30	-1	7,230	-0.01%
2023/02/07	1	42.10	0	0.00	42.15	1	7,241	0.01%
2023/02/03	3	42.35	0	0.00	42.30	3	7,239	0.04%
2023/01/31	2	42.68	0	0.00	42.15	2	7,253	0.03%
2023/01/17	0	0.00	2	42.67	42.65	-2	7,103	-0.03%
2023/01/13	0.5	42.15	2	42.13	42.15	-1.5	7,047	-0.02%
2023/01/12	0.5	41.95	0	0.00	41.95	0.5	7,200	0.01%
2023/01/11	1	41.85	0	0.00	41.75	1	7,280	0.01%
2023/01/03	0.1	40.60	0	0.00	40.60	0.1	7,644	0.00%
2022/12/27	0.1	41.55	0	0.00	41.55	0.1	7,778	0.00%
2022/12/21	0	40.50	0	0.00	40.55	0	7,736	0.00%
2022/12/20	0.1	41.30	0	0.00	40.90	0.1	7,354	0.00%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/05	0	41.00	0	0.00	41.20	0	6,924	0.00%
2022/12/01	0.5	40.81	0	0.00	40.80	0.5	6,996	0.01%
2022/11/21	1	40.65	0	0.00	41.05	1	7,316	0.01%
2022/11/18	0	0.00	1	40.90	41.25	-1	7,332	-0.01%
2022/11/11	0	39.05	1	39.10	39.05	-1	7,144	-0.01%
2022/11/07	0	37.70	0	0.00	37.60	0	7,222	0.00%
2022/10/31	0.1	37.05	0	0.00	37.30	0.1	7,299	0.00%
2022/10/28	1	37.20	0	0.00	37.10	1	7,370	0.01%
2022/10/25	0.1	36.80	0	0.00	37.15	0.1	7,472	0.00%
2022/10/20	0	37.20	0	0.00	37.10	0	8,030	0.00%
2022/10/17	0	38.10	0	0.00	38.00	0	8,044	0.00%
2022/10/13	1.1	38.80	0	0.00	38.70	1.1	8,129	0.01%
2022/10/12	0	0.00	1	39.65	39.80	-1	8,245	-0.01%
2022/10/11	1.1	39.41	0	0.00	39.70	1.1	8,320	0.01%
2022/10/05	0	40.05	0	0.00	39.80	0	8,404	0.00%
2022/10/03	2	39.10	0	0.00	39.00	2	8,310	0.02%
2022/09/30	0.2	39.55	0	0.00	39.40	0.2	8,299	0.00%
2022/09/29	0.2	39.85	0	0.00	40.05	0.2	8,225	0.00%
2022/09/28	0	40.58	0	0.00	39.90	0	8,058	0.00%
2022/09/27	0	41.00	0	0.00	40.75	0	7,975	0.00%
2022/09/26	0	41.50	0	0.00	40.95	0	7,925	0.00%
2022/09/21	0	43.80	0	0.00	43.85	0	7,700	0.00%
2022/09/20	10	44.08	0.2	44.10	43.95	9.9	7,532	0.13%
2022/09/15	5	44.20	2	44.78	44.85	3	7,214	0.04%
2022/09/14	0	0.00	10	44.65	44.30	-10	7,263	-0.14%
2022/09/06	0	0.00	1	43.10	43.45	-1	7,791	-0.01%
2022/09/05	0	42.80	2	43.00	42.65	-2	7,654	-0.03%
2022/08/31	0	0.00	1	42.80	43.25	-1	7,448	-0.01%
2022/08/26	0	0.00	1	42.80	42.80	-1	7,366	-0.01%
2022/08/25	0	0.00	1	42.35	42.65	-1	7,355	-0.01%
2022/08/24	0	0.00	6	42.45	42.50	-6	7,319	-0.08%
2022/08/22	0	0.00	0.1	42.60	42.75	-0.1	7,368	0.00%
2022/08/16	0	0.00	1	42.40	42.40	-1	7,294	-0.01%
2022/08/15	0	0.00	5	42.16	42.25	-5	7,270	-0.07%
2022/08/12	9	41.98	0	0.00	41.95	9	7,241	0.12%
2022/08/11	0	0.00	1	42.10	42.25	-1	7,283	-0.01%
2022/08/04	0	0.00	0.1	41.05	40.70	-0.1	7,332	0.00%
2022/08/03	5	41.05	0	0.00	41.45	5	7,299	0.07%
2022/08/02	0.3	41.20	0.1	41.35	41.40	0.3	7,281	0.00%
2022/08/01	3	41.25	0	0.00	41.35	3	7,234	0.04%
2022/07/29	0	0.00	2	41.05	41.45	-2	7,210	-0.03%
2022/07/28	18	40.65	0	0.00	40.50	18	7,044	0.26%
2022/07/27	5	44.55	5	44.45	44.45	0	6,806	0.00%
2022/07/26	0	0.00	21	44.65	44.65	-21	6,605	-0.32%
2022/07/21	1	44.50	0	0.00	44.50	1	6,390	0.02%
2022/07/20	1	44.05	0	0.00	44.05	1	6,250	0.02%
2022/07/19	0	0.00	8	44.28	44.10	-8	6,176	-0.13%
2022/07/18	0	0.00	8	43.43	43.95	-8	6,026	-0.13%
2022/07/15	8	43.30	0	0.00	43.00	8	5,991	0.13%
2022/07/14	8	44.08	4	44.30	44.15	4	5,924	0.07%
2022/07/13	4	44.05	1	44.00	44.20	3	5,897	0.05%
2022/07/12	0	43.80	0	0.00	43.70	0	5,875	0.00%
2022/07/08	2	43.80	0	0.00	43.85	2	5,876	0.03%
2022/07/01	6	44.12	0.1	44.15	44.20	6	5,772	0.10%
2022/06/30	0	0.00	2	43.80	43.80	-2	5,702	-0.04%
2022/06/24	2	43.20	4	43.60	43.60	-2	5,706	-0.04%
2022/06/23	4	43.05	4	43.50	42.95	0	5,696	0.00%
2022/06/22	0	43.35	2	43.25	43.60	-2	5,547	-0.04%
2022/06/21	0	0.00	4	43.25	43.05	-4	5,378	-0.07%
2022/06/20	0	0.00	5	42.57	42.40	-5	5,189	-0.10%
2022/06/17	6	42.39	0	0.00	43.45	6	4,975	0.12%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/14	5	43.66	0	0.00	43.65	5	4,824	0.10%
2022/06/08	0.1	44.60	4	44.50	44.80	-3.9	4,909	-0.08%
2022/06/07	6	44.27	0	0.00	44.20	6	4,936	0.12%
2022/06/06	5	44.35	0	0.00	44.35	5	4,980	0.10%
2022/05/31	4	45.35	0	0.00	44.40	4	5,086	0.08%
2022/05/25	0	0.00	8	44.43	44.75	-8	5,121	-0.16%
2022/05/20	4	43.60	4	43.85	44.00	0	5,149	0.00%
2022/05/19	2	43.53	0	0.00	43.65	2	5,152	0.04%
2022/05/18	6	44.52	0	0.00	44.65	6	5,074	0.12%
2022/05/17	5	44.77	0	0.00	44.75	5	5,056	0.10%
2022/05/16	4	44.80	4	45.05	44.95	0	5,041	0.00%
2022/05/13	0	0.00	12	44.80	45.05	-12	5,021	-0.24%
2022/05/12	5	44.66	0.1	44.86	44.40	4.9	5,005	0.10%
2022/05/11	8	45.58	0	0.00	45.30	8	4,990	0.16%
2022/05/10	1	46.05	0.3	46.10	46.15	0.7	4,974	0.01%
2022/05/05	0	0.00	4	47.50	47.45	-4	5,076	-0.08%
2022/05/04	4	47.25	0	0.00	47.45	4	5,089	0.08%
2022/05/03	1	47.60	0	0.00	47.50	1	5,156	0.02%
2022/04/29	0	0.00	1	48.00	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	5.5	47.46	48.00	-5.5	5,155	-0.11%
2022/04/27	1	46.70	1	47.15	47.10	0	5,045	0.00%
2022/04/22	4	47.30	8	47.50	47.55	-4	4,970	-0.08%
2022/04/21	1.1	47.71	4	47.80	47.70	-2.9	4,967	-0.06%
2022/04/20	0	0.00	1	47.00	47.35	-1	4,918	-0.02%
2022/04/19	0	0.00	10	46.90	46.95	-10	4,868	-0.21%
2022/04/18	2.4	46.50	1	46.50	46.55	1.4	4,870	0.03%
2022/04/15	5	47.00	0	0.00	46.90	5	4,815	0.10%
2022/04/14	1	47.25	0	0.00	47.20	1	4,803	0.02%
2022/04/12	5	47.60	0	0.00	47.20	5	4,759	0.11%
2022/04/08	4	47.95	0	0.00	47.80	4	4,698	0.09%
2022/04/07	4	47.95	4.1	47.99	47.95	-0.1	4,687	0.00%
2022/04/06	0	0.00	4	48.25	48.45	-4	4,635	-0.09%
2022/04/01	4	47.95	0	0.00	48.00	4	4,572	0.09%
2022/03/31	0	0.00	2	48.55	48.60	-2	4,523	-0.04%
2022/03/29	0	0.00	2	48.35	48.40	-2	4,595	-0.04%
2022/03/28	0	0.00	1	48.00	48.10	-1	4,740	-0.02%
2022/03/25	1	48.15	0	0.00	48.25	1	4,870	0.02%
2022/03/24	10	48.40	2	48.30	48.45	8	5,077	0.16%
2022/03/23	2	48.05	0	0.00	48.10	2	5,547	0.04%
2022/03/22	0	0.00	1	48.20	48.30	-1	5,665	-0.02%
2022/03/21	2	48.15	9	48.14	48.25	-7	5,666	-0.12%
2022/03/17	0	0.00	0.1	47.90	48.00	-0.1	5,546	0.00%
2022/03/15	0	0.00	1	47.05	47.30	-1	5,432	-0.02%
2022/03/14	0	0.00	4	47.20	47.20	-4	5,397	-0.07%
2022/03/08	5	44.82	4.7	44.84	44.85	0.3	5,397	0.01%
2022/03/03	0	0.00	2	46.15	46.20	-2	5,775	-0.03%
2022/03/02	0	0.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	0	0.00	1	46.00	46.10	-1	6,284	-0.02%
2022/02/25	5	45.10	1	45.40	45.10	4	6,461	0.06%
2022/02/24	1.2	45.37	0	0.00	45.55	1.2	6,645	0.02%
2022/02/21	1	45.45	1	45.50	45.95	0	6,681	0.00%
2022/02/17	0	0.00	1	45.60	45.70	-1	6,763	-0.01%
2022/02/16	0	0.00	4	45.25	45.40	-4	6,800	-0.06%
2022/02/11	0	0.00	3	45.50	45.50	-3	6,892	-0.04%
2022/02/10	1	45.10	1	45.30	45.30	0	6,861	0.00%
2022/02/09	1	45.00	4	45.10	45.20	-3	6,866	-0.04%
2022/02/07	0	0.00	2	44.70	44.80	-2	6,799	-0.03%
2022/01/25	8.5	44.05	8	44.00	44.15	0.5	6,725	0.01%
2022/01/24	5	44.50	8	44.53	44.65	-3	6,700	-0.04%
2022/01/21	0	0.00	4	44.35	44.50	-4	6,705	-0.06%
2022/01/19	0	44.45	0	0.00	44.40	0	6,741	0.00%
2022/01/14	0	0.00	2	44.35	44.60	-2	6,841	-0.03%
2022/01/13	0	0.00	1	44.45	44.40	-1	6,928	-0.01%
2022/01/11	1	44.25	0	0.00	44.35	1	7,034	0.01%
2022/01/07	0	0.00	5	44.15	44.30	-5	7,076	-0.07%
2022/01/06	1	44.00	0	0.00	44.10	1	7,082	0.01%
2022/01/05	0	43.80	0	0.00	43.90	0	7,110	0.00%
2022/01/04	0	43.85	0	0.00	43.80	0	7,165	0.00%
2022/01/03	5	44.05	0	0.00	44.00	5	7,163	0.07%
2021/12/30	2	44.25	5	44.30	44.30	-3	7,237	-0.04%
2021/12/27	5	44.10	0	0.00	44.15	5	7,488	0.07%
2021/12/24	0	0.00	1	44.25	44.25	-1	7,594	-0.01%
2021/12/23	0.3	44.20	5	44.30	44.30	-4.7	7,666	-0.06%
2021/12/22	0	0.00	2	43.95	43.90	-2	7,640	-0.03%
2021/12/21	0	0.00	10	43.74	43.75	-10	7,525	-0.13%
2021/12/20	0	0.00	14	43.53	43.40	-14	7,443	-0.19%
2021/12/17	15	42.97	35	43.18	42.95	-20	7,317	-0.27%
2021/12/16	25	42.75	1	43.05	42.95	24	6,964	0.34%
2021/12/15	0	0.00	10	43.30	43.40	-10	7,026	-0.14%
2021/12/14	0	43.05	5	43.05	43.05	-5	7,593	-0.07%
2021/12/13	5	43.25	10	43.55	43.00	-5	7,641	-0.06%
2021/12/08	0	0.00	70	43.50	43.50	-70	7,912	-0.88%
2021/12/07	0	0.00	10	43.35	43.25	-10	7,889	-0.13%
2021/12/06	1	42.90	0	0.00	43.15	1	7,900	0.01%
2021/12/03	0	42.95	0	0.00	42.75	0	7,906	0.00%
2021/12/02	22	42.18	5	42.40	42.40	17	7,916	0.21%
2021/12/01	13	42.13	15	42.33	42.35	-2	7,893	-0.03%
2021/11/30	9	42.24	0	0.00	42.00	9	7,801	0.12%
2021/11/29	11	42.03	5	42.50	42.45	6	7,648	0.08%
2021/11/26	18.5	42.24	10	42.60	42.25	8.5	7,690	0.11%
2021/11/25	45.6	42.43	0	0.00	42.35	45.6	7,640	0.60%
2021/11/24	16	43.32	0.1	43.55	43.35	15.9	7,303	0.22%
2021/11/23	16	43.91	1	44.05	44.10	15	7,119	0.21%
2021/11/22	11	44.69	0	0.00	44.70	11	6,948	0.16%
2021/11/19	1	44.90	28	44.91	45.05	-27	6,982	-0.39%
2021/11/18	10	44.55	5	44.70	44.70	5	6,995	0.07%
2021/11/17	6	44.87	0	0.00	44.90	6	6,971	0.09%
2021/11/16	4	45.05	0	0.00	45.10	4	7,035	0.06%
2021/11/15	1	45.40	0	0.00	45.25	1	7,160	0.01%
2021/11/12	0	0.00	4	45.45	45.55	-4	7,296	-0.05%
2021/11/11	2	45.13	2	45.10	45.30	0	7,452	0.00%
2021/11/10	0	0.00	1	44.80	44.80	-1	7,604	-0.01%
2021/11/05	0	0.00	4	44.80	44.80	-4	7,880	-0.05%
2021/10/29	1	44.30	0	0.00	44.30	1	10,272	0.01%
2021/10/27	1	44.30	0	0.00	44.30	1	10,946	0.01%
2021/10/26	5	44.60	0	0.00	44.50	5	11,126	0.04%
2021/10/22	1	44.90	5	45.02	44.85	-4	11,524	-0.03%
2021/10/21	4	44.55	0	0.00	44.60	4	11,537	0.03%
2021/10/20	1	44.75	0	0.00	44.75	1	11,540	0.01%
2021/10/19	4	45.05	3.1	45.06	45.15	0.9	11,564	0.01%
2021/10/15	3	45.37	0	0.00	45.50	3	11,647	0.03%
2021/10/14	3	45.23	0.3	45.35	45.35	2.7	11,653	0.02%
2021/10/12	4	45.60	0	0.00	45.45	4	11,714	0.03%
2021/10/08	0	0.00	0.1	46.00	45.85	-0.1	11,754	0.00%
2021/10/07	5	45.56	4	45.80	45.80	1	11,867	0.01%
2021/10/06	0	0.00	1.1	45.58	45.65	-1.1	11,943	-0.01%
2021/10/05	0	0.00	0.2	45.40	45.30	-0.2	11,992	0.00%
2021/10/04	0	0.00	4	45.45	45.45	-4	12,199	-0.03%
2021/10/01	1	45.10	0	0.00	45.35	1	12,505	0.01%
2021/09/30	12	45.71	0	0.00	45.60	12	12,648	0.09%
2021/09/29	5	45.66	7	45.76	45.80	-2	12,769	-0.02%
2021/09/27	0	0.00	1	46.20	46.45	-1	12,777	-0.01%
2021/09/24	0	0.00	5	46.55	46.45	-5	12,781	-0.04%
2021/09/23	0	0.00	6	46.23	46.15	-6	12,802	-0.05%
2021/09/22	0	0.00	81.2	45.23	45.60	-81.2	12,728	-0.64%
2021/09/17	31	45.16	7	45.26	45.00	24	12,631	0.19%
2021/09/16	0.3	46.37	1	46.50	46.50	-0.7	12,156	-0.01%
2021/09/15	7	46.16	5	46.25	46.35	2	12,235	0.02%
2021/09/14	21	46.41	0	0.00	46.50	21	12,364	0.17%
2021/09/13	1	45.80	71	45.81	45.90	-70	12,543	-0.56%
2021/09/10	0	0.00	40	44.78	44.95	-40	12,540	-0.32%
2021/09/09	48	44.40	0	0.00	44.35	48	12,815	0.37%
2021/09/08	0	0.00	5	44.70	44.75	-5	12,843	-0.04%
2021/09/07	0	0.00	1	45.00	45.15	-1	12,851	-0.01%
2021/09/06	0	0.00	19	44.92	44.90	-19	12,856	-0.15%
2021/09/03	5	45.10	40	45.15	45.10	-35	12,872	-0.27%
2021/09/02	17	44.90	5	44.95	44.85	12	12,909	0.09%
2021/09/01	0	0.00	60	45.30	45.65	-60	12,873	-0.47%
2021/08/31	4	44.55	4	44.85	44.90	0	12,807	0.00%
2021/08/30	15	44.45	15	44.65	44.70	0	12,887	0.00%
2021/08/26	2	43.73	0	0.00	43.65	2	13,077	0.02%
2021/08/24	5	43.70	0	0.00	43.80	5	13,181	0.04%
2021/08/23	15	43.75	1	43.70	43.60	14	13,450	0.10%
2021/08/20	1	43.25	0	0.00	43.00	1	13,560	0.01%
2021/08/19	1	43.35	0	0.00	43.35	1	13,576	0.01%
2021/08/18	5	43.90	20	43.65	44.10	-15	13,481	-0.11%
2021/08/17	45	44.37	20	43.80	43.75	25	13,358	0.19%
2021/08/16	84	44.76	0.3	44.75	44.60	83.8	13,185	0.64%
2021/08/13	1	45.55	0	0.00	45.60	1	13,220	0.01%
2021/08/12	59	45.69	0	45.95	45.75	59	13,236	0.45%
2021/08/11	1	45.60	22	45.59	45.60	-21	13,278	-0.16%
2021/08/10	2	45.58	0	0.00	45.55	2	13,322	0.02%
2021/08/09	20	45.15	20	45.75	45.85	0	13,401	0.00%
2021/08/06	14	46.11	0	0.00	46.05	14	13,317	0.11%
2021/08/05	94	46.40	7	46.46	46.35	87	13,269	0.66%
2021/08/04	4	51.90	12.2	52.07	51.90	-8.2	12,479	-0.07%
2021/08/03	13	51.91	5	52.20	52.10	8	12,408	0.06%
2021/08/02	3	51.60	0	0.00	51.80	3	12,169	0.02%
2021/07/30	15	51.87	5	52.20	51.80	10	11,948	0.08%
2021/07/29	5	52.10	10	52.40	52.40	-5	11,920	-0.04%
2021/07/28	11	52.05	0	0.00	52.10	11	11,887	0.09%
2021/07/27	10	52.80	0	0.00	53.00	10	11,895	0.08%
2021/07/26	0	0.00	10	53.35	53.10	-10	11,977	-0.08%
2021/07/23	0	0.00	6	52.60	52.80	-6	12,029	-0.05%
2021/07/22	5	52.30	5	52.60	52.20	0	12,113	0.00%
2021/07/21	0	0.00	16	52.31	52.50	-16	12,201	-0.13%
2021/07/20	6	52.03	5	52.20	52.00	1	12,290	0.01%
2021/07/19	0	0.00	5	52.30	52.50	-5	12,521	-0.04%
2021/07/16	10	51.90	0	0.00	52.00	10	13,083	0.08%
2021/07/15	21	51.99	0	0.00	51.90	21	13,526	0.16%
2021/07/09	12	52.60	2.2	52.89	52.80	9.8	14,021	0.07%
2021/07/08	5	52.80	6	52.88	53.00	-1	13,910	-0.01%
2021/07/07	0	0.00	16	51.69	51.70	-16	13,787	-0.12%
2021/07/06	1	50.80	0	0.00	51.00	1	13,683	0.01%
2021/07/05	0	0.00	5	51.00	51.00	-5	13,593	-0.04%
2021/07/01	5	50.70	0	0.00	50.60	5	13,569	0.04%
2021/06/30	0	0.00	5	51.00	50.70	-5	13,613	-0.04%
2021/06/29	5	50.70	0	0.00	50.70	5	13,670	0.04%
2021/06/28	0	0.00	1	50.90	50.90	-1	13,734	-0.01%
2021/06/25	1	51.10	5	50.80	50.60	-4	13,714	-0.03%
2021/06/24	1	50.40	2	50.90	50.30	-1	13,678	-0.01%
2021/06/23	15	50.83	2	50.60	50.50	13	13,718	0.09%
2021/06/22	11	51.00	16	50.97	50.80	-5	13,538	-0.04%
2021/06/21	5.2	50.10	1	50.00	50.00	4.2	13,225	0.03%
2021/06/18	8	50.56	0	0.00	50.40	8	13,154	0.06%
2021/06/16	0	0.00	5	50.90	51.10	-5	13,141	-0.04%
2021/06/15	0	0.00	1	50.70	50.70	-1	13,161	-0.01%
2021/06/10	10	50.50	0	0.00	50.60	10	13,104	0.08%
2021/06/09	5	50.60	0	0.00	50.60	5	13,056	0.04%
2021/06/08	6	50.73	5	50.90	50.90	1	12,995	0.01%
2021/06/04	7	51.20	0	0.00	51.40	7	12,861	0.05%
2021/06/03	3	52.07	0	52.00	51.80	3	12,799	0.02%
2021/06/02	5	51.40	5	51.90	51.90	0	12,694	0.00%
2021/06/01	1	51.60	0	0.00	51.60	1	12,507	0.01%
2021/05/31	0	0.00	20	51.53	51.90	-20	12,498	-0.16%
2021/05/28	0.1	50.30	0	0.00	50.40	0.1	12,277	0.00%
2021/05/26	0.1	50.20	0	0.00	50.10	0.1	12,238	0.00%
2021/05/25	0.1	50.20	0	0.00	50.30	0.1	12,201	0.00%
2021/05/21	12	50.52	6	51.72	50.60	6	12,257	0.05%
2021/05/20	1	50.00	3	50.10	50.10	-2	12,231	-0.02%
2021/05/19	2	49.20	1	49.35	49.85	1	12,225	0.01%
2021/05/18	1	48.95	3	48.85	49.95	-2	12,155	-0.02%
2021/05/17	8	48.02	15	47.95	48.45	-7	12,062	-0.06%
2021/05/14	1	49.00	8	48.69	49.00	-7	11,864	-0.06%
2021/05/13	5	48.05	0	0.00	47.95	5	11,669	0.04%
2021/05/12	9	48.39	20	48.89	48.55	-11	11,431	-0.10%
2021/05/11	6	50.08	6	50.95	50.10	0	10,915	0.00%
2021/05/10	6	50.83	0	0.00	50.90	6	10,572	0.06%
2021/05/07	0.1	50.40	0	0.00	50.30	0.1	10,486	0.00%
2021/05/06	1	49.75	13	50.04	50.40	-12	10,473	-0.11%
2021/05/05	0	0.00	5	49.50	49.30	-5	10,288	-0.05%
2021/05/04	5	49.05	176	48.55	48.55	-171	10,187	-1.68%	大賣/鉅額交易
2021/05/03	43	49.74	50	49.55	49.60	-7	9,910	-0.07%
2021/04/29	19	49.99	4	50.00	49.95	15	9,850	0.15%
2021/04/28	7	50.11	10	50.35	50.20	-3	9,744	-0.03%
2021/04/27	1	50.30	0	0.00	50.30	1	9,655	0.01%
2021/04/26	8	49.98	12	50.38	50.80	-4	9,515	-0.04%
2021/04/23	14	50.41	9	50.39	50.20	5	9,403	0.05%
2021/04/22	37	52.77	13	52.94	51.60	24	9,290	0.26%
2021/04/21	6	51.78	7	52.29	52.20	-1	8,729	-0.01%
2021/04/20	2	51.45	0	0.00	50.70	2	8,278	0.02%
2021/04/19	8	49.65	6	49.54	50.00	2	7,927	0.03%
2021/04/16	2	48.83	5	48.85	48.95	-3	7,718	-0.04%
2021/04/15	2	48.38	12	48.65	48.30	-10	7,601	-0.13%
2021/04/14	5	47.05	12	47.41	47.40	-7	7,401	-0.09%
2021/04/13	6	47.31	25	47.65	47.35	-19	7,295	-0.26%
2021/04/09	0	0.00	1	46.80	46.70	-1	6,989	-0.01%
2021/04/08	1	46.85	0	0.00	46.90	1	6,896	0.01%
2021/04/06	16	46.93	1	47.05	47.10	15	6,824	0.22%
2021/04/01	11	47.36	0	0.00	47.10	11	6,725	0.16%
2021/03/31	5	47.40	2	47.45	47.80	3	6,566	0.05%
2021/03/30	20	46.71	0	0.00	46.80	20	6,465	0.31%
2021/03/26	1	46.65	3	46.48	46.50	-2	6,376	-0.03%
2021/03/23	0	0.00	1	45.80	45.95	-1	6,426	-0.02%
2021/03/22	2	45.75	1	45.80	45.80	1	6,406	0.02%
2021/03/19	7	43.91	6	44.35	44.40	1	6,194	0.02%
2021/03/18	0	0.00	16	44.50	44.35	-16	6,098	-0.26%
2021/03/16	1	43.80	0	0.00	44.05	1	6,002	0.02%
2021/03/15	6	44.00	0	0.00	43.75	6	6,023	0.10%
2021/03/02	0	0.00	1	43.00	42.50	-1	6,027	-0.02%
2021/02/26	1	42.55	0	0.00	42.65	1	5,967	0.02%
2021/02/23	5	42.85	0	0.00	43.00	5	5,737	0.09%
2021/02/22	0	0.00	1	42.50	42.75	-1	5,668	-0.02%
2021/02/18	1	41.25	0	0.00	41.25	1	5,475	0.02%
2021/02/01	0	0.00	1	40.55	40.45	-1	5,633	-0.02%
2021/01/29	1	40.20	0	0.00	40.00	1	5,625	0.02%
2021/01/25	10	41.05	0	0.00	40.85	10	5,507	0.18%
2021/01/18	3	41.47	0	0.00	41.85	3	5,371	0.06%
2021/01/13	0	0.00	1	42.85	42.90	-1	5,218	-0.02%
2021/01/12	0	0.00	1	43.00	42.90	-1	5,230	-0.02%
2021/01/11	1	43.15	0	0.00	43.25	1	5,241	0.02%
2021/01/06	50	43.00	1	43.15	43.15	49	5,240	0.93%
2020/12/30	0	0.00	1	43.25	43.15	-1	5,264	-0.02%
2020/12/29	0	0.00	1	43.05	43.20	-1	5,246	-0.02%
2020/12/21	1	42.80	0	0.00	43.05	1	5,223	0.02%
2020/12/18	0	0.00	1	42.85	42.50	-1	5,168	-0.02%
2020/12/16	4	43.55	0	0.00	43.85	4	5,058	0.08%
2020/12/15	3	42.85	0	0.00	42.95	3	5,081	0.06%
2020/12/14	3	42.85	0	0.00	42.80	3	5,079	0.06%
2020/12/11	51	43.45	0	0.00	43.10	51	5,063	1.01%
2020/12/07	1	44.05	0	0.00	44.15	1	5,056	0.02%
2020/12/02	0	0.00	2	43.40	43.25	-2	4,938	-0.04%
2020/11/12	0	0.00	2	43.68	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	6	43.36	43.65	-6	5,728	-0.10%
2020/11/06	0	0.00	5	41.83	41.85	-5	5,732	-0.09%
2020/11/02	0	0.00	2	41.70	41.75	-2	5,897	-0.03%
2020/10/07	38	41.20	0	0.00	41.20	38	8,492	0.45%
2020/09/25	0	0.00	1	40.80	40.80	-1	9,246	-0.01%
2020/09/24	3	40.28	0	0.00	40.20	3	9,298	0.03%
2020/09/23	0	0.00	1	41.20	41.30	-1	9,321	-0.01%
2020/09/15	2	42.50	0	0.00	42.70	2	9,731	0.02%
2020/09/04	2	41.50	0	0.00	41.70	2	10,346	0.02%
2020/09/02	1	41.45	0	0.00	41.60	1	10,356	0.01%
2020/08/26	4	42.85	15	42.91	42.85	-11	10,358	-0.11%
2020/08/19	0	0.00	21	43.60	43.15	-21	10,235	-0.21%
2020/08/18	1	43.00	1	43.25	43.30	0	10,122	0.00%
2020/08/17	2	42.70	20	42.43	42.50	-18	9,938	-0.18%
2020/08/14	0	0.00	3	41.48	41.50	-3	9,800	-0.03%
2020/08/13	1	41.35	0	0.00	41.10	1	9,837	0.01%
2020/08/12	0	0.00	5	40.95	40.75	-5	9,859	-0.05%
2020/08/11	14	40.95	0	0.00	40.95	14	9,856	0.14%
2020/08/10	7	41.04	0	0.00	41.20	7	9,901	0.07%
2020/08/07	21	41.19	12	41.31	41.05	9	9,923	0.09%
2020/08/06	2	41.00	32	41.35	41.05	-30	9,862	-0.30%
2020/08/05	0	0.00	35	40.81	40.85	-35	9,848	-0.36%
2020/07/31	3	40.00	0	0.00	39.95	3	9,749	0.03%
2020/07/30	12	39.57	15	40.00	40.00	-3	9,681	-0.03%
2020/07/29	46	39.71	0	0.00	39.65	46	9,649	0.48%
2020/07/28	36	40.07	0	0.00	39.80	36	9,557	0.38%
2020/07/27	15	41.14	0	0.00	40.70	15	9,504	0.16%
2020/07/24	1	42.10	0	0.00	41.85	1	9,416	0.01%
2020/07/23	1	42.00	0	0.00	41.90	1	9,392	0.01%
2020/07/22	1	46.20	4	46.15	46.30	-3	8,867	-0.03%
2020/07/21	4	46.36	1	46.20	46.45	3	8,589	0.03%
2020/07/17	1	45.45	0	0.00	45.30	1	8,183	0.01%
2020/07/15	0	0.00	1	46.65	46.40	-1	7,954	-0.01%
2020/07/14	1	46.45	1	46.60	46.50	0	7,886	0.00%
2020/07/10	1	46.20	3	46.40	46.30	-2	7,797	-0.03%
2020/07/09	0	0.00	2	46.65	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	21	45.95	45.80	-21	7,614	-0.28%
2020/07/07	0	0.00	1	45.85	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	2	45.55	45.60	-2	7,467	-0.03%
2020/07/03	0	0.00	7	44.91	45.00	-7	7,630	-0.09%
2020/07/01	6	43.50	8	44.01	44.10	-2	7,680	-0.03%
2020/06/30	0	0.00	6	43.95	43.60	-6	7,687	-0.08%
2020/06/29	6	43.35	0	0.00	43.25	6	7,673	0.08%
2020/06/24	11	43.50	6	43.85	43.45	5	7,611	0.07%
2020/06/23	1	43.35	0	0.00	43.25	1	7,624	0.01%
2020/06/22	6	43.50	0	0.00	43.20	6	7,638	0.08%
2020/06/19	13	43.10	18	43.69	43.45	-5	7,656	-0.07%
2020/06/18	1	43.25	0	0.00	43.35	1	7,514	0.01%
2020/06/17	50	43.30	0	0.00	43.40	50	7,581	0.66%
2020/06/16	6	43.60	6	43.90	43.90	0	7,626	0.00%
2020/06/15	6	43.55	0	0.00	43.60	6	7,802	0.08%
2020/06/05	0	0.00	10	45.15	45.20	-10	8,609	-0.12%
2020/06/04	1	44.90	0	0.00	44.70	1	8,734	0.01%
2020/06/01	0	0.00	6	44.13	44.10	-6	8,719	-0.07%
2020/05/28	3	43.55	0	0.00	43.25	3	8,961	0.03%
2020/05/27	3	43.90	0	0.00	43.70	3	9,102	0.03%
2020/05/26	0	0.00	3	44.35	44.20	-3	9,195	-0.03%
2020/05/25	3	43.25	0	0.00	43.90	3	9,344	0.03%
2020/05/22	0	0.00	1	43.85	43.90	-1	9,573	-0.01%
2020/05/20	0	0.00	1	44.00	43.90	-1	9,652	-0.01%
2020/05/15	0	0.00	9	43.89	43.95	-9	9,604	-0.09%
2020/05/14	0	0.00	3	43.80	43.80	-3	9,578	-0.03%
2020/05/13	1	44.05	0	0.00	43.95	1	9,613	0.01%
2020/05/11	1	44.45	1	44.40	44.50	0	9,678	0.00%
2020/05/08	12	44.00	2	43.98	44.00	10	9,653	0.10%
2020/05/05	1	43.60	3	43.55	43.80	-2	9,701	-0.02%
2020/05/04	4	42.89	0	0.00	43.05	4	9,786	0.04%
2020/04/30	0	0.00	9	43.60	43.90	-9	9,867	-0.09%
2020/04/29	0	0.00	9	42.77	42.95	-9	9,944	-0.09%
2020/04/28	2	41.90	0	0.00	42.05	2	10,132	0.02%
2020/04/27	0	0.00	2	42.55	42.25	-2	10,494	-0.02%
2020/04/24	4	41.75	3	41.80	41.70	1	10,487	0.01%
2020/04/23	5	41.64	3	41.95	41.60	2	10,479	0.02%
2020/04/22	14	41.63	0	0.00	41.55	14	10,401	0.13%
2020/04/21	10	42.42	3	42.45	42.25	7	10,405	0.07%
2020/04/17	0	0.00	3	43.60	43.50	-3	10,436	-0.03%
2020/04/16	0	0.00	2	43.35	43.25	-2	10,348	-0.02%
2020/04/14	0	0.00	18	42.78	42.70	-18	10,303	-0.17%
2020/04/08	13	41.42	14	41.28	42.00	-1	10,466	-0.01%
2020/04/07	0	0.00	18	39.84	39.90	-18	10,282	-0.18%
2020/04/06	3	38.40	0	0.00	39.05	3	10,324	0.03%
2020/04/01	4	39.05	0	0.00	38.60	4	10,306	0.04%
2020/03/31	5	39.30	5	39.65	39.40	0	10,241	0.00%
2020/03/30	0	0.00	5	39.60	39.10	-5	10,235	-0.05%
2020/03/26	5	39.15	0	0.00	38.80	5	10,427	0.05%
2020/03/23	7	37.89	7	38.81	38.10	0	10,554	0.00%
2020/03/20	3	36.65	7	37.99	39.20	-4	10,520	-0.04%
2020/03/19	1	35.70	0	0.00	35.65	1	10,417	0.01%
2020/03/18	6	37.92	0	0.00	37.50	6	10,315	0.06%
2020/03/17	2	39.10	4	39.00	38.25	-2	10,372	-0.02%
2020/03/16	4	40.38	2	39.80	39.80	2	10,261	0.02%
2020/03/13	15	39.47	6	40.12	41.00	9	10,129	0.09%
2020/03/12	4	41.85	20	41.78	41.40	-16	9,965	-0.16%
2020/03/11	0	0.00	8	42.84	42.55	-8	9,859	-0.08%
2020/03/10	18	42.26	3	42.48	42.00	15	9,779	0.15%
2020/03/09	8	43.13	3	43.45	43.20	5	9,659	0.05%
2020/03/06	0	0.00	2	43.65	43.65	-2	9,687	-0.02%
2020/03/05	2	43.55	0	0.00	43.55	2	9,738	0.02%
2020/03/03	8	43.77	0	0.00	43.10	8	9,770	0.08%
2020/03/02	7	43.35	5	43.70	43.90	2	9,544	0.02%
2020/02/27	5	44.46	7	44.86	44.35	-2	9,596	-0.02%
2020/02/26	10	44.09	3	44.65	44.30	7	9,576	0.07%
2020/02/25	26	44.96	0	0.00	44.85	26	9,458	0.27%
2020/02/24	2	45.80	2	46.10	46.15	0	9,339	0.00%
2020/02/21	2	45.55	2	46.30	46.25	0	9,573	0.00%
2020/02/13	4	46.36	0	0.00	46.45	4	9,912	0.04%
2020/02/11	5	45.55	10	45.93	46.00	-5	9,850	-0.05%
2020/02/10	5	45.35	5	45.85	45.80	0	9,865	0.00%
2020/02/07	5	45.45	5	45.89	45.80	0	9,872	0.00%
2020/02/06	0	0.00	20	45.85	45.95	-20	9,857	-0.20%
2020/02/05	4	45.05	0	0.00	45.10	4	9,833	0.04%
2020/02/04	5	44.70	9	45.36	45.50	-4	9,720	-0.04%
2020/02/03	11	43.82	11	44.47	45.00	0	9,719	0.00%
2020/01/31	11	45.44	10	45.85	45.15	1	9,652	0.01%
2020/01/30	25	45.45	2	46.40	44.90	23	9,480	0.24%
2020/01/13	0	0.00	1	49.15	48.95	-1	9,156	-0.01%
2019/12/30	0	0.00	3	47.75	48.15	-3	8,980	-0.03%
2019/12/27	0	0.00	5	47.50	47.70	-5	8,848	-0.06%
2019/12/26	3	47.05	0	0.00	47.30	3	8,806	0.03%
2019/12/25	5	47.23	2	48.00	47.25	3	8,788	0.03%
2019/12/24	3	47.77	1	47.60	47.60	2	8,717	0.02%
2019/12/18	0	0.00	10	47.75	47.95	-10	8,241	-0.12%
2019/12/17	0	0.00	5	47.65	47.65	-5	8,245	-0.06%
2019/12/16	5	47.25	5	47.60	47.15	0	8,209	0.00%
2019/12/11	5	46.70	0	0.00	46.80	5	7,924	0.06%
2019/12/09	1	46.35	0	0.00	46.35	1	7,881	0.01%
2019/12/06	0	0.00	15	46.32	46.45	-15	7,852	-0.19%
2019/12/05	5	45.89	0	0.00	45.80	5	7,814	0.06%
2019/12/03	0	0.00	5	45.87	46.00	-5	7,806	-0.06%
2019/12/02	5	45.29	0	0.00	45.10	5	7,715	0.06%
2019/11/29	4	45.59	0	0.00	45.45	4	7,722	0.05%
2019/11/27	2	45.95	0	0.00	46.45	2	7,795	0.03%
2019/11/26	5	46.05	5	46.45	46.10	0	7,779	0.00%
2019/11/25	5	46.05	5	46.45	46.15	0	7,539	0.00%
2019/11/22	0	0.00	3	46.20	46.45	-3	7,549	-0.04%
2019/11/21	2	45.95	6	46.21	46.15	-4	7,518	-0.05%
2019/11/20	0	0.00	10	45.32	46.20	-10	7,419	-0.13%
2019/11/19	5	44.25	3	44.93	45.05	2	7,151	0.03%
2019/11/18	0	0.00	7	44.80	44.85	-7	7,071	-0.10%
2019/11/15	0	0.00	26	43.87	44.75	-26	6,977	-0.37%
2019/11/14	21	43.24	8	43.42	43.30	13	6,850	0.19%
2019/11/12	0	0.00	3	42.90	42.80	-3	6,997	-0.04%
2019/11/11	6	42.78	0	0.00	42.80	6	7,016	0.09%
2019/11/08	0	0.00	3	43.35	43.30	-3	7,025	-0.04%
2019/11/07	12	43.04	6	43.30	43.15	6	7,056	0.09%
2019/11/06	1	43.15	0	0.00	43.10	1	7,102	0.01%
2019/11/05	2	43.35	0	0.00	43.45	2	7,078	0.03%
2019/10/31	7	43.06	2	43.45	43.05	5	7,196	0.07%
2019/10/30	3	43.02	3	43.45	43.35	0	7,130	0.00%
2019/10/29	3	43.35	0	0.00	43.50	3	7,109	0.04%
2019/10/28	3	43.50	0	0.00	43.50	3	7,115	0.04%
2019/10/25	7	43.83	0	0.00	43.70	7	7,146	0.10%
2019/10/24	0	0.00	3	44.28	43.95	-3	7,173	-0.04%
2019/10/23	6	43.77	10.9	43.93	43.75	-4.9	7,298	-0.07%
2019/10/22	20	44.40	9	44.25	44.15	11	7,586	0.14%
2019/10/21	0	0.00	1	44.30	44.20	-1	7,765	-0.01%
2019/10/18	0	0.00	6	43.63	43.50	-6	7,825	-0.08%
2019/10/17	1	43.00	0	0.00	43.40	1	7,793	0.01%
2019/10/15	0	0.00	2	43.00	43.00	-2	7,771	-0.03%
2019/10/14	0	0.00	2	42.65	42.90	-2	7,831	-0.03%
2019/10/09	13	42.31	0	0.00	42.30	13	7,918	0.16%
2019/10/08	1	42.75	3	42.80	42.85	-2	8,176	-0.02%
2019/10/07	0	0.00	3	42.40	42.40	-3	8,461	-0.04%
2019/10/04	3	42.15	0	0.00	42.05	3	8,578	0.03%
2019/10/03	4	42.35	2	42.75	42.35	2	8,621	0.02%
2019/10/02	3	42.85	0	0.00	42.70	3	8,608	0.03%
2019/10/01	4	43.06	0	43.25	43.25	4	8,644	0.05%
2019/09/26	0	0.00	1	43.30	43.45	-1	8,722	-0.01%
2019/09/24	3	43.07	2	43.30	43.30	1	8,733	0.01%
2019/09/23	4	43.38	0	0.00	43.15	4	8,802	0.05%
2019/09/20	0	0.00	1	43.85	43.65	-1	8,875	-0.01%
2019/09/19	4	43.74	0	0.00	43.60	4	8,840	0.05%
2019/09/18	0	0.00	2	44.00	44.00	-2	8,805	-0.02%
2019/09/17	2	43.95	0	0.00	44.00	2	8,786	0.02%
2019/09/16	0	0.00	1	44.50	44.25	-1	8,897	-0.01%
2019/09/12	0	0.00	1	44.05	43.80	-1	8,903	-0.01%
2019/09/11	4	43.69	1	44.35	43.65	3	8,937	0.03%
2019/09/10	4	43.93	1	44.95	43.85	3	8,897	0.03%
2019/09/09	0	0.00	7	44.44	44.50	-7	8,836	-0.08%
2019/09/06	4.7	44.10	0	0.00	43.85	4.7	8,824	0.05%
2019/09/04	3	43.95	3	44.25	44.05	0	8,861	0.00%
2019/09/02	0	0.00	10	43.49	43.65	-10	8,847	-0.11%
2019/08/30	0	0.00	4	42.73	43.00	-4	8,811	-0.05%
2019/08/28	0	0.00	3	41.90	42.05	-3	8,832	-0.03%
2019/08/27	3	42.05	0	0.00	41.75	3	8,907	0.03%
2019/08/26	3	41.95	3	42.25	42.25	0	8,891	0.00%
2019/08/23	0	0.00	5	42.47	42.50	-5	9,011	-0.06%
2019/08/22	2	41.95	2	42.50	41.95	0	9,065	0.00%
2019/08/21	6	42.27	0	0.00	42.05	6	9,188	0.07%
2019/08/20	3	42.20	2	42.55	42.50	1	9,198	0.01%
2019/08/19	5	42.66	0	0.00	42.60	5	9,228	0.05%
2019/08/16	1	42.45	0	0.00	42.70	1	9,224	0.01%
2019/08/15	2	41.85	2	42.20	41.80	0	9,144	0.00%
2019/08/14	0	0.00	2	41.10	41.35	-2	9,127	-0.02%
2019/08/13	2	40.55	0	0.00	40.40	2	9,205	0.02%
2019/08/12	2	40.75	2	41.10	41.00	0	9,418	0.00%
2019/08/08	0	0.00	13	40.98	41.20	-13	9,680	-0.13%
2019/08/06	12	40.43	0	0.00	40.65	12	9,668	0.12%
2019/08/05	0	0.00	1	41.70	41.20	-1	9,598	-0.01%
2019/08/02	1	40.75	0	0.00	41.00	1	9,556	0.01%
2019/08/01	2	41.45	0	0.00	41.40	2	9,485	0.02%
2019/07/31	2	41.80	5	42.10	41.80	-3	9,412	-0.03%
2019/07/26	3	42.05	3	42.65	42.25	0	9,296	0.00%
2019/07/25	4	42.05	0	0.00	42.10	4	9,293	0.04%
2019/07/24	7	43.20	0	0.00	42.90	7	9,150	0.08%
2019/07/23	0	0.00	1	46.65	46.80	-1	8,840	-0.01%
2019/07/19	0	0.00	1	46.50	46.20	-1	8,487	-0.01%
2019/07/16	1	46.15	0	0.00	46.40	1	8,514	0.01%
2019/07/15	0	0.00	1	46.25	46.05	-1	8,419	-0.01%
2019/07/12	1	45.85	0	0.00	46.10	1	8,407	0.01%
2019/07/11	1	46.75	0	0.00	47.15	1	8,162	0.01%
2019/06/12	0	0.00	11	46.61	46.75	-11	9,288	-0.12%
2019/06/06	0	0.00	1	46.00	45.85	-1	9,214	-0.01%
2019/06/05	0	0.00	4	45.55	45.65	-4	9,188	-0.04%
2019/06/04	2	45.30	0	0.00	45.30	2	9,153	0.02%
2019/06/03	0	0.00	5	45.45	45.50	-5	9,094	-0.05%
2019/05/31	7	44.35	7	44.85	45.10	0	9,022	0.00%
2019/05/30	0	0.00	35	44.55	44.95	-35	8,920	-0.39%
2019/05/29	0	0.00	12	43.59	43.85	-12	8,859	-0.14%
2019/05/28	9	43.08	0	0.00	43.00	9	8,848	0.10%
2019/05/27	6	43.50	0	0.00	43.45	6	8,844	0.07%
2019/05/24	7	43.81	0	0.00	43.75	7	8,963	0.08%
2019/05/23	6	43.90	10	44.25	43.90	-4	8,963	-0.04%
2019/05/22	7	43.95	0	0.00	43.90	7	9,000	0.08%
2019/05/21	10	43.95	13	44.37	44.40	-3	9,103	-0.03%
2019/05/20	3	43.80	35	44.29	44.00	-32	8,995	-0.36%
2019/05/17	0	0.00	7	43.60	43.75	-7	8,910	-0.08%
2019/05/16	0	0.00	10	42.40	42.65	-10	8,716	-0.11%
2019/05/15	2	40.90	0	0.00	40.90	2	8,488	0.02%
2019/05/14	4	40.84	0	0.00	41.00	4	8,615	0.05%
2019/05/13	5	41.40	0	0.00	41.40	5	8,612	0.06%
2019/05/10	7	41.55	0	0.00	41.70	7	8,754	0.08%
2019/05/09	5	41.85	34	41.98	41.85	-29	8,817	-0.33%
2019/05/08	5	42.05	5	42.45	42.05	0	8,908	0.00%
2019/05/07	5	41.55	5	42.10	42.10	0	8,984	0.00%
2019/05/06	5	41.75	0	0.00	41.60	5	9,016	0.06%
2019/04/26	3	40.60	3	41.10	41.10	0	9,178	0.00%
2019/04/24	0	0.00	5	41.05	40.90	-5	9,213	-0.05%
2019/04/23	3	40.30	3	40.70	40.50	0	9,210	0.00%
2019/04/22	8	40.83	0	0.00	40.60	8	9,219	0.09%
2019/04/19	0	0.00	1	41.45	41.40	-1	9,239	-0.01%
2019/04/18	6	41.25	0	0.00	41.15	6	9,356	0.06%
2019/04/17	3	41.55	10	41.70	41.60	-7	9,393	-0.07%
2019/04/16	3	41.45	0	0.00	41.75	3	9,363	0.03%
2019/04/11	8	41.43	30	41.91	41.65	-22	9,363	-0.23%
2019/04/10	3	41.05	3	41.45	41.30	0	9,228	0.00%
2019/04/09	25	41.25	0	0.00	41.30	25	9,145	0.27%
2019/04/08	7	41.05	0	0.00	41.30	7	9,098	0.08%
2019/04/03	6	40.98	3	41.40	41.30	3	9,000	0.03%
2019/04/02	3	40.95	9	41.18	41.25	-6	8,939	-0.07%
2019/04/01	0	0.00	5	40.47	40.50	-5	8,800	-0.06%
2019/03/29	0	0.00	10	40.02	40.10	-10	8,582	-0.12%
2019/03/28	0	0.00	15	39.88	39.85	-15	8,537	-0.18%
2019/03/27	25	39.44	0	0.00	39.40	25	8,400	0.30%
2019/03/26	25	39.58	15	39.87	40.00	10	8,306	0.12%
2019/03/25	30	39.42	15	39.82	40.00	15	8,302	0.18%
2019/03/22	5	39.15	0	0.00	39.50	5	8,312	0.06%
2019/03/21	0	0.00	27	39.01	39.50	-27	8,244	-0.33%
2019/03/20	3	37.75	1	38.10	38.00	2	8,073	0.02%
2019/03/19	2	37.55	2	37.90	38.00	0	8,033	0.00%
2019/03/18	25	37.92	0	0.00	37.65	25	7,933	0.32%
2019/03/15	0	0.00	3	39.05	39.00	-3	7,615	-0.04%
2019/03/13	0	0.00	5	38.90	38.90	-5	7,467	-0.07%
2019/03/12	0	0.00	8	38.30	38.35	-8	7,498	-0.11%
2019/03/11	2	37.60	2	37.95	37.95	0	7,762	0.00%
2019/03/08	9	37.96	0	0.00	38.00	9	7,914	0.11%
2019/03/07	0	0.00	2	38.55	38.15	-2	8,112	-0.02%
2019/03/06	3	38.05	3	38.25	38.40	0	8,188	0.00%
2019/03/05	9	38.03	6	38.25	38.20	3	8,215	0.04%
2019/03/04	6	38.00	3	38.50	38.25	3	8,420	0.04%
2019/02/26	0	0.00	6	38.55	38.60	-6	8,290	-0.07%
2019/02/25	6	38.20	0	0.00	37.85	6	8,173	0.07%
2019/02/22	3	38.45	3	38.80	38.85	0	8,063	0.00%
2019/02/21	0	0.00	3	39.15	38.85	-3	8,021	-0.04%
2019/02/19	11	37.72	0	0.00	37.95	11	7,842	0.14%
2019/02/12	0	0.00	1	37.20	37.30	-1	7,742	-0.01%
2019/01/25	0	0.00	80	36.13	36.20	-80	7,800	-1.03%
2019/01/22	20	35.80	0	0.00	35.80	20	8,201	0.24%
2019/01/18	0	0.00	1	36.00	36.15	-1	8,858	-0.01%
2019/01/16	0	0.00	3	35.02	35.50	-3	9,121	-0.03%
2019/01/14	1	34.85	0	0.00	35.05	1	9,407	0.01%
2019/01/11	20	36.03	6	36.05	36.00	14	9,493	0.15%
2019/01/10	0	0.00	6	35.57	35.60	-6	9,389	-0.06%
2018/12/28	0	0.00	1	33.80	33.95	-1	9,772	-0.01%
2018/12/25	1	33.80	0	0.00	33.80	1	10,006	0.01%
2018/12/20	20	34.15	30	34.61	34.30	-10	10,769	-0.09%
2018/12/19	0	0.00	22	34.74	34.70	-22	10,973	-0.20%
2018/12/18	0	0.00	10	34.80	34.40	-10	11,188	-0.09%
2018/12/17	0	0.00	40	34.78	34.80	-40	11,458	-0.35%
2018/12/13	0	0.00	1	33.20	33.50	-1	11,738	-0.01%
2018/12/07	1	33.40	0	0.00	33.50	1	12,491	0.01%
2018/12/06	1	33.35	1	33.15	33.15	0	12,755	0.00%
2018/12/05	0	0.00	2	33.65	33.80	-2	13,258	-0.02%
2018/12/04	7	33.78	0	0.00	33.85	7	13,328	0.05%
2018/12/03	9	34.15	3	34.37	34.50	6	13,054	0.05%
2018/11/30	0	0.00	2	32.90	33.70	-2	12,980	-0.02%
2018/11/29	12	32.86	0	0.00	32.65	12	12,808	0.09%
2018/11/28	15	32.46	3	32.95	33.05	12	12,834	0.09%
2018/11/27	3	32.10	15	31.95	32.30	-12	12,886	-0.09%
2018/11/19	6	33.53	0	0.00	33.65	6	13,400	0.04%
2018/11/16	0	0.00	2	33.95	33.95	-2	13,464	-0.01%
2018/11/14	3	33.67	0	0.00	33.50	3	13,387	0.02%
2018/11/13	0	0.00	5	33.40	33.70	-5	13,394	-0.04%
2018/11/09	11	33.05	1	33.10	33.05	10	13,652	0.07%
2018/11/08	0	0.00	2	33.75	33.60	-2	13,827	-0.01%
2018/11/07	5	33.05	3	33.37	33.70	2	14,194	0.01%
2018/11/06	5	32.60	0	0.00	32.40	5	14,257	0.04%
2018/11/05	24	32.54	0	0.00	32.45	24	14,236	0.17%
2018/11/02	5	34.31	5	34.35	34.10	0	14,161	0.00%
2018/11/01	0	0.00	1	33.40	33.30	-1	14,199	-0.01%
2018/10/30	12	31.32	7	31.51	31.70	5	13,873	0.04%
2018/10/29	27	30.87	5	31.00	30.75	22	13,814	0.16%
2018/10/26	5	31.95	0	0.00	32.10	5	13,497	0.04%
2018/10/24	15	33.35	8	33.55	33.55	7	13,288	0.05%
2018/10/23	22	34.96	9	34.80	34.00	13	13,176	0.10%
2018/10/19	8	36.30	0	0.00	36.25	8	13,203	0.06%
2018/10/17	1	37.55	0	0.00	37.55	1	13,315	0.01%
2018/10/16	7	37.94	0	0.00	37.90	7	13,290	0.05%
2018/10/15	12	38.09	4	38.25	38.10	8	13,344	0.06%
2018/10/12	5	38.05	4	38.85	39.00	1	13,399	0.01%
2018/10/11	6	37.98	2	38.40	38.15	4	13,503	0.03%
2018/10/09	2	39.70	5	40.05	39.55	-3	13,264	-0.02%
2018/10/08	5	39.50	0	0.00	39.30	5	13,141	0.04%
2018/10/05	0	0.00	8	39.86	40.15	-8	13,094	-0.06%
2018/10/04	5	39.50	0	0.00	39.70	5	12,987	0.04%
2018/10/03	0	0.00	2	40.90	40.50	-2	12,898	-0.02%
2018/10/02	2	40.10	0	0.00	40.15	2	13,007	0.02%
2018/10/01	3	41.60	2	41.50	41.40	1	12,975	0.01%
2018/09/28	3	41.00	3	41.60	41.50	0	12,967	0.00%
2018/09/27	3	40.10	2	40.10	40.55	1	12,655	0.01%
2018/09/26	4	39.78	0	0.00	39.60	4	12,455	0.03%
2018/09/25	0	0.00	2	40.15	40.00	-2	12,385	-0.02%
2018/09/21	9	39.96	9	40.62	41.25	0	12,178	0.00%
2018/09/20	8	39.36	9	39.59	39.45	-1	11,855	-0.01%
2018/09/19	11	38.10	14	38.17	38.65	-3	11,684	-0.03%
2018/09/18	3	37.17	3	36.95	37.00	0	11,452	0.00%
2018/09/17	6	36.95	0	0.00	36.40	6	11,425	0.05%
2018/09/14	0	0.00	1	37.90	37.80	-1	11,333	-0.01%
2018/09/13	3	36.55	12	36.76	37.00	-9	11,114	-0.08%
2018/09/12	4	35.89	0	0.00	36.10	4	10,921	0.04%
2018/09/11	8	35.73	1	35.90	36.10	7	10,759	0.07%
2018/09/05	4	40.90	4	41.00	40.45	0	10,048	0.00%
2018/09/03	0	0.00	10.1	40.82	40.80	-10.1	9,914	-0.10%
2018/08/31	1	41.70	0	0.00	41.85	1	9,866	0.01%
2018/08/30	3	43.08	2	42.73	41.95	1	9,720	0.01%
2018/08/29	1	45.50	0	0.00	45.40	1	9,464	0.01%
2018/08/28	2	44.85	1	45.00	44.85	1	9,363	0.01%
2018/08/27	1	44.85	0	0.00	45.50	1	9,384	0.01%
2018/08/24	3	44.80	0	0.00	44.80	3	9,310	0.03%
2018/08/22	1	44.85	0	0.00	44.80	1	9,544	0.01%
2018/08/21	0	0.00	5	44.80	44.85	-5	9,568	-0.05%
2018/08/20	1	44.10	0	0.00	44.35	1	9,518	0.01%
2018/08/17	5	44.25	0	0.00	44.25	5	9,440	0.05%
2018/08/10	0	0.00	0.1	41.25	41.30	-0.1	8,668	0.00%
2018/08/08	0	0.00	1	42.05	42.15	-1	8,824	-0.01%
2018/08/07	2	41.00	1	40.95	41.10	1	8,774	0.01%
2018/08/06	2	40.65	2	40.95	41.00	0	8,836	0.00%
2018/08/02	2	41.60	2	41.90	41.00	0	8,874	0.00%
2018/08/01	1	42.10	1	42.15	41.40	0	8,858	0.00%
2018/07/30	2	40.75	3	41.27	41.50	-1	8,829	-0.01%
2018/07/27	2	41.15	2	41.35	40.60	0	8,790	0.00%
2018/07/26	0	0.00	4	40.65	41.75	-4	8,832	-0.05%
2018/07/25	3	39.70	0	0.00	39.55	3	8,732	0.03%
2018/07/24	5	38.42	18	38.68	39.70	-13	8,702	-0.15%
2018/07/23	7	37.81	0	0.00	38.00	7	8,617	0.08%
2018/07/20	7	36.99	8	37.47	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	1	37.75	37.75	-1	8,709	-0.01%
2018/07/11	1	35.65	0.1	35.35	35.55	0.9	8,821	0.01%
2018/07/10	5	35.60	16	35.55	36.10	-11	8,773	-0.13%
2018/07/09	20	35.14	10	35.05	35.25	10	8,605	0.12%
2018/07/06	0	0.00	1	34.20	34.20	-1	8,492	-0.01%
2018/07/02	0	0.00	1	34.00	34.00	-1	8,281	-0.01%
2018/06/26	0	0.00	1	33.35	33.20	-1	7,883	-0.01%
2018/06/25	1	32.90	0	0.00	32.75	1	7,756	0.01%
2018/06/22	0	0.00	1	33.10	33.70	-1	7,675	-0.01%
2018/06/21	2	32.73	1	33.10	33.25	1	7,549	0.01%
2018/06/19	1	32.60	0	0.00	32.65	1	7,326	0.01%
2018/06/14	0	0.00	2	33.50	33.40	-2	7,145	-0.03%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/06	2	33.83	0	0.00	34.10	2	7,263	0.03%
2018/06/05	1	33.95	0	0.00	34.30	1	7,277	0.01%
2018/05/31	1	32.35	1	32.95	33.05	0	7,103	0.00%
2018/05/30	0	0.00	1	33.15	32.80	-1	6,771	-0.01%
2018/05/29	1	33.05	0	0.00	32.85	1	6,702	0.01%
2018/05/22	1	34.10	0	0.00	34.30	1	6,622	0.02%
2018/05/18	3	35.00	14	34.88	35.05	-11	6,508	-0.17%
2018/05/16	35	34.16	35	34.50	33.75	0	6,223	0.00%
2018/05/10	30	32.90	30	33.30	33.00	0	6,005	0.00%
2018/05/07	11	31.80	10	32.20	31.50	1	5,623	0.02%
2018/04/30	3	31.97	3	31.90	31.75	0	5,080	0.00%
2018/04/27	30	31.80	35	31.97	31.75	-5	4,954	-0.10%
2018/04/25	0	0.00	1	30.80	30.70	-1	4,731	-0.02%
2018/04/20	0	0.00	1	30.55	30.40	-1	4,408	-0.02%
2018/04/10	3	29.45	3	29.20	29.45	0	5,115	0.00%
2018/04/09	0	0.00	1	28.75	29.45	-1	5,159	-0.02%
2018/04/03	1	28.25	0	0.00	28.25	1	5,117	0.02%
2018/03/31	1	28.60	0	0.00	28.55	1	5,254	0.02%
2018/03/19	0	0.00	1	29.20	29.20	-1	5,583	-0.02%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/02/26	2	28.40	0	0.00	28.35	2	5,345	0.04%
2018/02/12	0	0.00	10	27.20	27.25	-10	5,259	-0.19%
2018/02/09	10	26.80	0	0.00	27.10	10	5,226	0.19%
2018/02/06	6	27.22	0	0.00	27.20	6	5,066	0.12%
2018/01/17	1	30.85	0	0.00	30.90	1	4,345	0.02%
2018/01/12	2	30.25	1	30.00	30.00	1	4,067	0.02%
2018/01/10	1	30.50	0	0.00	30.50	1	3,737	0.03%
2018/01/08	0	0.00	10	30.10	30.30	-10	3,520	-0.28%
2018/01/03	0	0.00	3	28.35	28.40	-3	3,145	-0.10%