亞泥 (1102)-元富-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
45.60
漲跌
--
漲幅
0.00%
成交量
8,968張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－元富-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

元富-屏東券商分點個股進出
元富-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
2024/05/13	0	0.00	6	45.71	45.80	-6	5,256	-0.11%
2024/05/10	0	0.00	4	45.14	46.00	-4	5,076	-0.08%
2024/05/09	0	0.00	1	43.55	43.45	-1	4,714	-0.02%
2024/05/08	0	0.00	1	44.15	43.90	-1	4,665	-0.02%
2024/05/06	0.1	44.40	2	44.38	44.50	-1.9	4,514	-0.04%
2024/05/03	0	0.00	1	44.15	43.95	-1	4,357	-0.02%
2024/04/30	0	0.00	1	43.65	43.70	-1	4,198	-0.02%
2024/04/25	3	42.33	1	42.50	42.50	2	3,953	0.05%
2024/04/24	10	42.79	1	42.90	42.45	9	3,984	0.23%
2024/04/23	0	0.00	2	42.90	42.90	-2	4,026	-0.05%
2024/04/22	0	0.00	6	42.45	42.70	-6	4,025	-0.15%
2024/04/19	1	41.70	0	0.00	42.00	1	3,948	0.03%
2024/04/16	1	41.45	0	0.00	41.40	1	3,746	0.03%
2024/04/12	5	41.55	0	0.00	41.80	5	3,647	0.14%
2024/04/09	0	0.00	10	41.90	42.00	-10	3,578	-0.28%
2024/04/08	0.1	41.70	0	0.00	41.75	0.1	3,611	0.00%
2024/04/02	10	41.08	0	0.00	41.10	10	3,547	0.28%
2024/03/29	0	0.00	1	41.10	41.30	-1	3,616	-0.03%
2024/03/27	1	41.15	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0	0.00	6	41.25	41.60	-6	4,133	-0.15%
2024/03/14	0	0.00	2	40.95	41.15	-2	5,220	-0.04%
2024/03/12	0	0.00	3	40.55	40.60	-3	5,123	-0.06%
2024/03/08	0	40.40	0	0.00	40.40	0	5,175	0.00%
2024/03/07	0.1	40.20	1	40.15	40.35	-0.9	5,207	-0.02%
2024/03/04	1	40.05	0	0.00	40.05	1	5,249	0.02%
2024/02/20	0	0.00	2	40.18	40.20	-2	5,500	-0.04%
2024/02/19	0	0.00	3	39.85	40.15	-3	5,608	-0.05%
2024/02/16	1	39.30	0.1	39.60	39.60	0.9	5,773	0.02%
2024/02/15	1.1	39.30	0	0.00	39.20	1.1	5,825	0.02%
2024/02/05	1	39.50	0	0.00	39.45	1	5,791	0.02%
2024/02/02	0	0.00	1	40.05	40.05	-1	5,772	-0.02%
2024/01/31	0	0.00	1	39.80	39.75	-1	5,811	-0.02%
2024/01/30	2	39.65	0	0.00	39.80	2	5,813	0.03%
2024/01/16	1	40.05	0	0.00	39.95	1	5,978	0.02%
2024/01/08	0.1	41.25	0	0.00	41.30	0.1	6,400	0.00%
2024/01/02	0	0.00	2	41.20	41.15	-2	6,547	-0.03%
2023/12/25	3	40.60	0	0.00	40.75	3	6,540	0.05%
2023/12/22	1	40.30	0	0.00	40.25	1	6,520	0.02%
2023/12/20	0	0.00	1	41.30	40.75	-1	6,024	-0.02%
2023/12/19	2	40.90	0	0.00	40.80	2	5,703	0.04%
2023/12/13	0	0.00	0.8	42.13	42.25	-0.8	4,772	-0.02%
2023/12/12	0	0.00	2	42.00	42.15	-2	4,768	-0.04%
2023/12/11	0	41.80	5	41.65	41.85	-5	4,741	-0.11%
2023/12/08	0.1	41.65	0.6	41.90	41.80	-0.5	4,730	-0.01%
2023/12/05	0	0.00	11	41.43	41.60	-11	4,736	-0.23%
2023/11/30	1	41.85	5	41.80	41.70	-4	4,668	-0.09%
2023/11/21	0	0.00	3	41.70	41.70	-3	4,655	-0.06%
2023/11/17	0	0.00	0	41.54	41.45	0	4,557	0.00%
2023/11/14	5	40.30	0	0.00	40.10	5	4,281	0.12%
2023/11/13	0	40.45	0	0.00	40.55	0	4,282	0.00%
2023/11/09	0.1	40.45	0	0.00	40.40	0.1	4,383	0.00%
2023/11/07	0	0.00	1	40.30	40.40	-1	4,445	-0.02%
2023/11/06	0.1	40.40	0	0.00	40.40	0.1	4,451	0.00%
2023/10/27	0	0.00	6	39.30	39.40	-6	4,669	-0.13%
2023/10/25	5	39.00	6	39.40	38.95	-1	4,777	-0.02%
2023/10/23	1	38.85	0	0.00	38.85	1	5,022	0.02%
2023/10/20	2	38.95	2	38.90	38.95	0	5,244	0.00%
2023/10/19	3	39.18	0	0.00	39.15	3	5,489	0.05%
2023/10/18	7	39.21	0	0.00	39.05	7	5,756	0.12%
2023/10/12	0	0.00	1	40.55	40.55	-1	6,549	-0.02%
2023/10/06	0.1	39.85	0	0.00	39.90	0.1	6,532	0.00%
2023/10/04	0	0.00	2	39.05	39.10	-2	6,544	-0.03%
2023/10/02	1	39.60	0	0.00	39.50	1	6,557	0.02%
2023/09/19	0	0.00	0.1	40.38	40.30	-0.1	6,627	0.00%
2023/09/15	0	0.00	0.1	40.38	40.45	-0.1	6,752	0.00%
2023/09/14	2	40.15	0	0.00	40.25	2	6,734	0.03%
2023/09/11	0.1	39.75	1	39.35	39.75	-0.9	6,865	-0.01%
2023/09/07	0	0.00	1	39.60	39.60	-1	6,918	-0.01%
2023/09/06	9	39.86	0	0.00	39.95	9	6,878	0.13%
2023/09/04	0	40.35	0	0.00	40.40	0	6,866	0.00%
2023/09/01	0	0.00	1.2	40.29	40.30	-1.2	6,924	-0.02%
2023/08/28	0	0.00	2	39.93	40.00	-2	6,858	-0.03%
2023/08/25	0	0.00	0.1	39.85	39.60	-0.1	6,877	0.00%
2023/08/24	0	0.00	1	39.85	39.85	-1	6,873	-0.01%
2023/08/22	0.1	39.50	0	0.00	39.50	0.1	6,913	0.00%
2023/08/16	3	39.35	0	0.00	39.25	3	6,944	0.04%
2023/08/15	1	40.05	0	0.00	39.80	1	6,924	0.01%
2023/08/14	2	40.10	0	0.00	40.45	2	6,912	0.03%
2023/08/11	0	0.00	5	39.95	40.00	-5	6,903	-0.07%
2023/08/10	0.1	40.10	1	39.85	40.00	-0.9	6,895	-0.01%
2023/08/09	1	39.95	0	0.00	40.20	1	6,878	0.01%
2023/08/07	0.1	40.50	0	0.00	40.55	0.1	6,803	0.00%
2023/08/04	0	0.00	2	40.48	40.55	-2	6,777	-0.03%
2023/08/02	0	0.00	1	39.85	39.75	-1	6,645	-0.02%
2023/07/31	1	40.10	2	40.23	40.30	-1	6,594	-0.02%
2023/07/28	1	40.10	0	0.00	40.10	1	6,533	0.02%
2023/07/27	0.2	40.15	1	40.20	40.00	-0.8	6,457	-0.01%
2023/07/26	1	39.20	4	39.61	40.10	-3	6,364	-0.05%
2023/07/25	4.1	38.83	0	0.00	39.00	4.1	6,194	0.07%
2023/07/24	4	38.59	0	0.00	38.20	4	5,957	0.07%
2023/07/21	16.3	39.98	0	0.00	39.15	16.3	5,687	0.29%
2023/07/20	12.8	40.66	0	0.00	40.50	12.8	5,406	0.24%
2023/07/19	1	43.50	7	44.55	44.80	-6	4,905	-0.12%
2023/07/18	6	43.82	0	0.00	43.80	6	4,506	0.13%
2023/07/17	0.1	44.00	0	0.00	43.90	0.1	4,362	0.00%
2023/07/13	1	43.95	2	43.98	43.80	-1	4,278	-0.02%
2023/07/12	0.1	43.95	0	0.00	43.95	0.1	4,234	0.00%
2023/07/07	1	43.60	0	0.00	43.95	1	4,262	0.02%
2023/07/06	2	44.00	2	44.45	44.10	0	4,269	0.00%
2023/07/03	0	0.00	1	44.55	44.60	-1	4,158	-0.02%
2023/06/16	0	0.00	2	44.23	43.95	-2	4,021	-0.05%
2023/06/15	2	43.90	0.1	44.15	43.90	1.9	3,933	0.05%
2023/06/08	0	0.00	1	44.80	44.65	-1	4,129	-0.02%
2023/06/07	1	44.55	0	0.00	44.40	1	4,153	0.02%
2023/06/01	1	44.10	0	0.00	44.05	1	4,302	0.02%
2023/05/29	1	43.85	0	0.00	43.85	1	4,269	0.02%
2023/05/26	0.2	44.00	1	43.90	43.90	-0.8	4,300	-0.02%
2023/05/25	0.1	44.20	1	44.15	44.00	-0.9	4,313	-0.02%
2023/05/24	2	44.28	0	0.00	44.35	2	4,282	0.05%
2023/05/18	0.7	44.25	0	0.00	44.30	0.7	4,283	0.02%
2023/05/17	1.1	44.40	0	0.00	44.35	1.1	4,286	0.03%
2023/04/25	0	0.00	3	43.97	43.95	-3	4,484	-0.07%
2023/04/21	1	43.85	0	0.00	43.80	1	4,388	0.02%
2023/04/20	1	43.50	0	0.00	43.50	1	4,401	0.02%
2023/04/17	0	0.00	1	43.85	43.75	-1	4,447	-0.02%
2023/04/14	2.3	43.67	0	0.00	43.65	2.3	4,455	0.05%
2023/04/11	0	0.00	1	44.05	44.10	-1	4,439	-0.02%
2023/03/17	10	43.15	0	0.00	42.65	10	7,223	0.14%
2023/03/15	0	0.00	1	42.95	42.95	-1	7,080	-0.01%
2023/03/10	2	42.83	7	42.79	42.85	-5	7,074	-0.07%
2023/03/08	4	43.10	0	0.00	43.25	4	7,175	0.06%
2023/03/06	0	0.00	1	44.35	44.50	-1	7,091	-0.01%
2023/03/01	0	0.00	1	44.25	44.10	-1	7,089	-0.01%
2023/02/22	0	0.00	1	43.80	44.00	-1	7,021	-0.01%
2023/02/16	0	0.00	1	42.70	42.55	-1	7,193	-0.01%
2023/02/15	0.1	42.15	0	0.00	42.15	0.1	7,233	0.00%
2023/02/09	5.1	42.36	0	0.00	42.25	5.1	7,184	0.07%
2023/02/02	1.1	42.59	0	0.00	42.45	1.1	7,240	0.02%
2023/01/16	0	0.00	4	42.60	42.60	-4	7,080	-0.06%
2023/01/13	0	0.00	1	42.20	42.15	-1	7,047	-0.01%
2023/01/12	4	42.00	0	0.00	41.95	4	7,200	0.06%
2023/01/11	0	0.00	1	41.80	41.75	-1	7,280	-0.01%
2023/01/06	0	0.00	1	41.20	41.35	-1	7,519	-0.01%
2022/12/29	1	40.80	0	0.00	40.80	1	7,691	0.01%
2022/12/28	0	41.20	1	41.15	41.15	-1	7,725	-0.01%
2022/12/22	0	0.00	4	41.43	41.45	-4	8,088	-0.05%
2022/12/21	2	40.48	0	0.00	40.55	2	7,736	0.03%
2022/12/20	2	40.88	0	0.00	40.90	2	7,354	0.03%
2022/12/19	1	40.95	0	0.00	41.30	1	7,031	0.01%
2022/12/16	5	40.41	7	41.90	41.90	-2	6,678	-0.03%
2022/12/14	3	41.45	0	41.44	41.20	3	6,339	0.05%
2022/12/12	4	41.14	0	0.00	41.25	4	6,475	0.06%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/08	1	40.90	0	0.00	41.00	1	6,767	0.01%
2022/12/07	5	40.90	0	0.00	40.90	5	6,842	0.07%
2022/12/05	10	41.20	2	41.13	41.20	8	6,924	0.12%
2022/12/02	1	40.75	0	0.00	40.85	1	6,928	0.01%
2022/12/01	1	40.65	0	0.00	40.80	1	6,996	0.01%
2022/11/30	0	41.20	1	41.05	41.30	-1	7,043	-0.01%
2022/11/29	0	0.00	1	40.35	41.05	-1	7,117	-0.01%
2022/11/17	0	0.00	1	41.55	41.45	-1	7,324	-0.01%
2022/11/15	0	0.00	1	40.65	40.75	-1	7,234	-0.01%
2022/11/14	1	40.40	0	0.00	40.60	1	7,216	0.01%
2022/11/11	0	0.00	2	39.15	39.05	-2	7,144	-0.03%
2022/11/02	0	0.00	5	37.50	37.50	-5	7,279	-0.07%
2022/10/24	0	0.00	1	37.70	37.40	-1	7,595	-0.01%
2022/10/21	2	37.33	0	0.00	37.50	2	7,832	0.03%
2022/10/19	1	38.10	0	0.00	37.95	1	7,982	0.01%
2022/10/14	1	39.00	0	0.00	38.45	1	8,050	0.01%
2022/10/13	7	38.71	0	0.00	38.70	7	8,129	0.09%
2022/10/06	0	0.00	0	40.20	40.15	0	8,382	0.00%
2022/10/05	0	40.00	0	0.00	39.80	0	8,404	0.00%
2022/10/03	1	38.90	0	0.00	39.00	1	8,310	0.01%
2022/09/30	2	39.70	0	0.00	39.40	2	8,299	0.02%
2022/09/29	1	39.80	0	0.00	40.05	1	8,225	0.01%
2022/09/28	4	40.08	0	0.00	39.90	4	8,058	0.05%
2022/09/27	3	40.95	0	0.00	40.75	3	7,975	0.04%
2022/09/26	0	0.00	10	41.20	40.95	-10	7,925	-0.13%
2022/09/23	2	42.60	0	0.00	42.35	2	7,903	0.03%
2022/09/22	10	42.60	0	0.00	43.85	10	7,862	0.13%
2022/09/21	0	0.00	1	43.90	43.85	-1	7,700	-0.01%
2022/09/20	0	0.00	1	44.20	43.95	-1	7,532	-0.01%
2022/09/16	1	44.20	1	44.50	44.20	0	7,316	0.00%
2022/09/14	0	0.00	96	44.00	44.30	-96	7,263	-1.32%
2022/09/12	0	0.00	1	43.75	44.10	-1	7,532	-0.01%
2022/09/07	1	43.00	10	43.80	43.75	-9	7,844	-0.11%
2022/09/06	0.1	43.15	5	43.30	43.45	-4.9	7,791	-0.06%
2022/08/24	5	42.10	5	42.45	42.50	0	7,319	0.00%
2022/08/23	1	42.15	0	0.00	42.55	1	7,368	0.01%
2022/08/17	0	0.00	2	42.70	42.80	-2	7,330	-0.03%
2022/08/15	0	0.00	1	42.25	42.25	-1	7,270	-0.01%
2022/08/12	1	41.95	0	0.00	41.95	1	7,241	0.01%
2022/08/11	0	0.00	2	41.35	42.25	-2	7,283	-0.03%
2022/08/10	2	40.98	0	41.35	41.00	2	7,214	0.03%
2022/08/04	0	0.00	0	41.45	40.70	0	7,332	0.00%
2022/08/03	1	41.05	0	0.00	41.45	1	7,299	0.01%
2022/08/02	3	40.92	6	41.35	41.40	-3	7,281	-0.04%
2022/08/01	0	0.00	4	41.30	41.35	-4	7,234	-0.06%
2022/07/28	3	40.61	0	0.00	40.50	3	7,044	0.04%
2022/07/27	0	44.50	0	0.00	44.45	0	6,806	0.00%
2022/07/22	0	0.00	1	44.40	44.85	-1	6,469	-0.02%
2022/07/20	2	44.18	0	0.00	44.05	2	6,250	0.03%
2022/07/19	0	0.00	1.9	44.38	44.10	-1.9	6,176	-0.03%
2022/07/18	0	0.00	15	43.60	43.95	-15	6,026	-0.25%
2022/07/15	2	43.05	0	0.00	43.00	2	5,991	0.03%
2022/07/14	0	44.25	0	0.00	44.15	0	5,924	0.00%
2022/07/12	0	0.00	1	43.70	43.70	-1	5,875	-0.02%
2022/07/06	0.5	44.25	2	44.50	44.10	-1.5	5,892	-0.03%
2022/07/05	0	0.00	3	44.25	44.30	-3	5,883	-0.05%
2022/07/04	0	0.00	1	43.65	43.90	-1	5,812	-0.02%
2022/07/01	0	0.00	1	44.30	44.20	-1	5,772	-0.02%
2022/06/29	1	43.60	0	43.75	43.70	1	5,685	0.02%
2022/06/28	0	43.50	0	0.00	43.65	0	5,710	0.00%
2022/06/27	0	0.00	0	44.08	44.00	0	5,730	0.00%
2022/06/24	0	0.00	0.1	43.85	43.60	-0.1	5,706	0.00%
2022/06/22	0	43.20	0.1	43.38	43.60	0	5,547	0.00%
2022/06/21	0	0.00	0.1	43.18	43.05	-0.1	5,378	0.00%
2022/06/20	0.1	42.83	0	0.00	42.40	0.1	5,189	0.00%
2022/06/17	3	42.20	0	0.00	43.45	3	4,975	0.06%
2022/06/15	0	43.50	0	0.00	43.30	0	4,782	0.00%
2022/06/14	0	0.00	1	43.55	43.65	-1	4,824	-0.02%
2022/06/13	4	43.68	0	0.00	43.70	4	4,849	0.08%
2022/06/10	2.4	44.28	0	0.00	44.15	2.4	4,878	0.05%
2022/06/06	0	0.00	0	44.50	44.35	0	4,980	0.00%
2022/06/01	1	44.85	0	0.00	44.80	1	5,081	0.02%
2022/05/31	1	44.41	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	45.55	0	0.00	45.50	0	5,005	0.00%
2022/05/27	2	45.13	1	44.95	45.20	1	4,988	0.02%
2022/05/26	1	44.60	0	0.00	44.50	1	5,028	0.02%
2022/05/19	3	43.60	0	0.00	43.65	3	5,152	0.06%
2022/05/16	1	44.85	0	0.00	44.95	1	5,041	0.02%
2022/05/13	0	0.00	0	45.00	45.05	0	5,021	0.00%
2022/05/11	3	45.40	0	0.00	45.30	3	4,990	0.06%
2022/05/10	1	46.05	0	0.00	46.15	1	4,974	0.02%
2022/05/09	1	46.30	0	0.00	46.30	1	4,999	0.02%
2022/05/04	0	0.00	7	47.40	47.45	-7	5,089	-0.14%
2022/04/29	0.5	47.96	0	0.00	48.10	0.5	5,185	0.01%
2022/04/28	0.3	47.65	5	47.65	48.00	-4.7	5,155	-0.09%
2022/04/27	0	0.00	9	46.96	47.10	-9	5,045	-0.18%
2022/04/25	1	46.90	1	46.95	46.90	0	5,021	0.00%
2022/04/19	1	46.60	0	0.00	46.95	1	4,868	0.02%
2022/04/15	3	46.95	1	46.95	46.90	2	4,815	0.04%
2022/04/14	1	47.25	0	0.00	47.20	1	4,803	0.02%
2022/04/13	2	47.45	1	47.35	47.50	1	4,793	0.02%
2022/04/12	1	47.30	0	0.00	47.20	1	4,759	0.02%
2022/04/11	3	47.67	0	0.00	47.60	3	4,721	0.06%
2022/04/08	1	47.90	1	47.95	47.80	0	4,698	0.00%
2022/04/07	4	48.09	2	48.15	47.95	2	4,687	0.04%
2022/04/06	1	47.90	0	0.00	48.45	1	4,635	0.02%
2022/04/01	1	47.95	0	0.00	48.00	1	4,572	0.02%
2022/03/24	0.3	48.10	1	48.20	48.45	-0.7	5,077	-0.01%
2022/03/23	1	48.10	1	48.05	48.10	0	5,547	0.00%
2022/03/21	0.1	48.00	2	48.15	48.25	-1.9	5,666	-0.03%
2022/03/18	0	0.00	1	47.95	47.90	-1	5,639	-0.02%
2022/03/16	2.3	47.49	0	0.00	47.60	2.3	5,446	0.04%
2022/03/15	0.1	47.05	0	0.00	47.30	0.1	5,432	0.00%
2022/03/14	0.2	47.05	3	47.10	47.20	-2.8	5,397	-0.05%
2022/03/11	1	46.60	0	0.00	46.70	1	5,384	0.02%
2022/03/09	0	0.00	1	45.90	45.95	-1	5,381	-0.02%
2022/03/07	2	45.20	0	0.00	45.50	2	5,444	0.04%
2022/03/02	0	0.00	0	46.00	46.20	0	5,897	0.00%
2022/02/24	1	45.40	0	0.00	45.55	1	6,645	0.02%
2022/02/23	0	0.00	3	45.90	45.90	-3	6,620	-0.05%
2022/02/22	2	45.55	2	45.55	45.75	0	6,639	0.00%
2022/02/17	0	0.00	2	45.65	45.70	-2	6,763	-0.03%
2022/02/11	0	0.00	1	45.50	45.50	-1	6,892	-0.01%
2022/02/09	0	0.00	4	45.05	45.20	-4	6,866	-0.06%
2022/01/25	2	43.98	0	0.00	44.15	2	6,725	0.03%
2022/01/21	1	44.50	0	0.00	44.50	1	6,705	0.01%
2022/01/14	2	44.20	0	0.00	44.60	2	6,841	0.03%
2022/01/11	1	44.25	0.2	44.30	44.35	0.8	7,034	0.01%
2022/01/10	0.1	44.26	0	0.00	44.30	0.1	7,035	0.00%
2022/01/07	0	0.00	1	44.10	44.30	-1	7,076	-0.01%
2022/01/06	0	0.00	9	44.00	44.10	-9	7,082	-0.13%
2022/01/05	0	0.00	0	43.80	43.90	0	7,110	0.00%
2022/01/04	0	0.00	1	43.70	43.80	-1	7,165	-0.01%
2021/12/23	0	0.00	0.3	44.06	44.30	-0.3	7,666	0.00%
2021/12/22	0	0.00	0.1	43.90	43.90	-0.1	7,640	0.00%
2021/12/20	0	43.50	9	43.52	43.40	-9	7,443	-0.12%
2021/12/17	0	43.00	2	43.33	42.95	-2	7,317	-0.03%
2021/12/13	0	43.05	0	0.00	43.00	0	7,641	0.00%
2021/12/10	0	0.00	1	43.45	43.45	-1	7,685	-0.01%
2021/12/08	1.1	43.45	0	0.00	43.50	1.1	7,912	0.01%
2021/12/07	0	0.00	2	43.30	43.25	-2	7,889	-0.03%
2021/12/06	1	43.20	0	0.00	43.15	1	7,900	0.01%
2021/12/03	0	0.00	4.1	42.90	42.75	-4.1	7,906	-0.05%
2021/12/01	0.1	42.33	0	0.00	42.35	0.1	7,893	0.00%
2021/11/30	2	42.01	8	42.80	42.00	-6	7,801	-0.08%
2021/11/29	6	42.50	0	0.00	42.45	6	7,648	0.08%
2021/11/26	4	42.05	0	0.00	42.25	4	7,690	0.05%
2021/11/25	11.1	42.50	32	42.35	42.35	-20.9	7,640	-0.27%
2021/11/24	4.1	43.35	0	0.00	43.35	4.1	7,303	0.06%
2021/11/23	3	43.80	35	44.04	44.10	-32	7,119	-0.45%
2021/11/22	6	44.68	0	0.00	44.70	6	6,948	0.09%
2021/11/19	0	0.00	91	44.90	45.05	-91	6,982	-1.30%
2021/11/18	8	44.59	0	0.00	44.70	8	6,995	0.11%
2021/11/17	5	44.84	6	44.89	44.90	-1	6,971	-0.01%
2021/11/15	0.9	45.45	0	0.00	45.25	0.9	7,160	0.01%
2021/11/12	2	45.45	0	0.00	45.55	2	7,296	0.03%
2021/11/11	0	0.00	10	45.15	45.30	-10	7,452	-0.13%
2021/11/08	0.1	44.90	0	0.00	44.90	0.1	7,761	0.00%
2021/10/27	0.2	44.50	1	44.50	44.30	-0.8	10,946	-0.01%
2021/10/26	7.6	44.52	0	0.00	44.50	7.6	11,126	0.07%
2021/10/21	1	44.55	0	0.00	44.60	1	11,537	0.01%
2021/10/20	1.3	44.76	0	0.00	44.75	1.3	11,540	0.01%
2021/10/19	31	45.09	0	0.00	45.15	31	11,564	0.27%
2021/10/14	0	45.40	6	45.59	45.35	-6	11,653	-0.05%
2021/10/12	3	45.20	0	0.00	45.45	3	11,714	0.03%
2021/10/01	1.1	45.03	3	45.32	45.35	-1.9	12,505	-0.02%
2021/09/30	0	0.00	3	45.68	45.60	-3	12,648	-0.02%
2021/09/29	0	0.00	5	45.52	45.80	-5	12,769	-0.04%
2021/09/28	3	46.25	0	0.00	46.35	3	12,739	0.02%
2021/09/27	0	0.00	7	46.32	46.45	-7	12,777	-0.05%
2021/09/23	11	46.00	4	46.00	46.15	7	12,802	0.05%
2021/09/22	0	0.00	5	44.80	45.60	-5	12,728	-0.04%
2021/09/17	8	45.11	5	45.30	45.00	3	12,631	0.02%
2021/09/16	2	46.40	0	0.00	46.50	2	12,156	0.02%
2021/09/14	6	46.48	8	46.47	46.50	-2	12,364	-0.02%
2021/09/13	5.1	45.85	1.6	45.23	45.90	3.4	12,543	0.03%
2021/09/10	1	44.85	0	0.00	44.95	1	12,540	0.01%
2021/09/09	4.7	44.42	0	0.00	44.35	4.7	12,815	0.04%
2021/09/08	1.2	44.60	0	0.00	44.75	1.2	12,843	0.01%
2021/09/06	0	0.00	1	45.00	44.90	-1	12,856	-0.01%
2021/09/02	1	45.29	0	0.00	44.85	1	12,909	0.01%
2021/09/01	10	45.22	5	45.65	45.65	5	12,873	0.04%
2021/08/31	3	44.50	1	44.70	44.90	2	12,807	0.02%
2021/08/30	101	44.52	1	44.35	44.70	100	12,887	0.78%	大買/
2021/08/27	3	44.40	5	44.30	44.20	-2	12,958	-0.02%
2021/08/25	2	43.93	1	44.25	43.95	1	13,179	0.01%
2021/08/24	3	43.60	0	0.00	43.80	3	13,181	0.02%
2021/08/23	5.1	43.90	20	43.60	43.60	-14.9	13,450	-0.11%
2021/08/20	26	43.22	0	0.00	43.00	26	13,560	0.19%
2021/08/19	0	43.70	1	43.40	43.35	-1	13,576	-0.01%
2021/08/17	7	43.84	2	44.15	43.75	5	13,358	0.04%
2021/08/16	1	45.30	0	0.00	44.60	1	13,185	0.01%
2021/08/13	1	45.60	0	0.00	45.60	1	13,220	0.01%
2021/08/11	2	45.40	1	45.50	45.60	1	13,278	0.01%
2021/08/10	6	45.79	1	45.55	45.55	5	13,322	0.04%
2021/08/09	3	45.47	0	0.00	45.85	3	13,401	0.02%
2021/08/06	10	46.10	0	0.00	46.05	10	13,317	0.08%
2021/08/05	15.3	46.33	2	46.50	46.35	13.3	13,269	0.10%
2021/08/04	2	52.00	3	52.23	51.90	-1	12,479	-0.01%
2021/08/03	6	51.92	1	52.00	52.10	5	12,408	0.04%
2021/08/02	1	51.60	0	0.00	51.80	1	12,169	0.01%
2021/07/30	3	51.87	0	0.00	51.80	3	11,948	0.03%
2021/07/29	7	52.27	0	0.00	52.40	7	11,920	0.06%
2021/07/28	1	52.10	2	53.30	52.10	-1	11,887	-0.01%
2021/07/27	0	0.00	8	53.00	53.00	-8	11,895	-0.07%
2021/07/26	0.1	53.36	40	53.21	53.10	-39.9	11,977	-0.33%
2021/07/23	32	52.80	7	52.66	52.80	25	12,029	0.21%
2021/07/22	0	0.00	2	52.40	52.20	-2	12,113	-0.02%
2021/07/21	0	0.00	8	52.34	52.50	-8	12,201	-0.07%
2021/07/20	0	0.00	3	52.20	52.00	-3	12,290	-0.02%
2021/07/19	0	0.00	5	52.12	52.50	-5	12,521	-0.04%
2021/07/16	0	0.00	6	51.97	52.00	-6	13,083	-0.05%
2021/07/13	3	52.60	0	0.00	52.60	3	13,914	0.02%
2021/07/12	6	52.62	0	0.00	52.70	6	13,897	0.04%
2021/07/09	1	52.80	1	53.00	52.80	0	14,021	0.00%
2021/07/08	6.1	52.41	18.1	52.90	53.00	-12	13,910	-0.09%
2021/07/07	5	51.60	11	51.43	51.70	-6	13,787	-0.04%
2021/07/06	13	50.82	0	0.00	51.00	13	13,683	0.10%
2021/07/02	1	50.60	0	0.00	50.50	1	13,581	0.01%
2021/06/29	0	0.00	0.5	50.80	50.70	-0.5	13,670	0.00%
2021/06/28	0	50.80	5	50.70	50.90	-5	13,734	-0.04%
2021/06/25	0	0.00	13	50.88	50.60	-13	13,714	-0.09%
2021/06/24	4.1	50.90	1	50.50	50.30	3.1	13,678	0.02%
2021/06/23	10	50.30	10	50.40	50.50	0	13,718	0.00%
2021/06/22	16	50.82	12	51.20	50.80	4	13,538	0.03%
2021/06/21	1	50.10	2	50.10	50.00	-1	13,225	-0.01%
2021/06/18	20	50.50	0	0.00	50.40	20	13,154	0.15%
2021/06/17	1	50.90	0	0.00	51.10	1	13,078	0.01%
2021/06/16	10	50.70	0	0.00	51.10	10	13,141	0.08%
2021/06/11	0	0.00	5	50.50	50.70	-5	13,164	-0.04%
2021/06/08	5	50.80	0	0.00	50.90	5	12,995	0.04%
2021/06/07	0	0.00	3	50.60	51.10	-3	12,983	-0.02%
2021/06/04	0	0.00	1	51.20	51.40	-1	12,861	-0.01%
2021/06/03	0	0.00	2	52.00	51.80	-2	12,799	-0.02%
2021/06/02	0	0.00	1	51.80	51.90	-1	12,694	-0.01%
2021/06/01	1	51.60	1	51.60	51.60	0	12,507	0.00%
2021/05/31	1	51.80	4	51.52	51.90	-3	12,498	-0.02%
2021/05/28	0	0.00	1	50.30	50.40	-1	12,277	-0.01%
2021/05/27	0	50.00	5	49.95	50.20	-5	12,195	-0.04%
2021/05/25	5	50.60	0	0.00	50.30	5	12,201	0.04%
2021/05/24	0	0.00	5	50.00	50.30	-5	12,192	-0.04%
2021/05/21	13	50.98	8.3	51.94	50.60	4.7	12,257	0.04%
2021/05/20	3	50.10	0	0.00	50.10	3	12,231	0.02%
2021/05/19	8	49.56	9	49.76	49.85	-1	12,225	-0.01%
2021/05/18	5	49.27	3	49.00	49.95	2	12,155	0.02%
2021/05/17	0	48.20	5	47.96	48.45	-5	12,062	-0.04%
2021/05/14	3.1	48.84	3	49.13	49.00	0.1	11,864	0.00%
2021/05/12	0	0.00	21	49.51	48.55	-21	11,431	-0.18%
2021/05/11	1	51.20	2.2	49.92	50.10	-1.2	10,915	-0.01%
2021/05/10	0.1	50.50	7.8	50.71	50.90	-7.7	10,572	-0.07%
2021/05/07	4	50.05	1	50.20	50.30	3	10,486	0.03%
2021/05/06	2	50.20	13	50.01	50.40	-11	10,473	-0.11%
2021/05/05	7	48.49	0	0.00	49.30	7	10,288	0.07%
2021/05/04	2	48.73	0	0.00	48.55	2	10,187	0.02%
2021/05/03	29	49.71	2	49.75	49.60	27	9,910	0.27%
2021/04/29	16	50.04	20	50.05	49.95	-4	9,850	-0.04%
2021/04/28	9.5	50.14	0	0.00	50.20	9.5	9,744	0.10%
2021/04/27	25.3	50.41	0	0.00	50.30	25.3	9,655	0.26%
2021/04/26	4	50.38	0	0.00	50.80	4	9,515	0.04%
2021/04/23	13	50.47	0	0.00	50.20	13	9,403	0.14%
2021/04/22	13	53.46	21	52.91	51.60	-8	9,290	-0.09%
2021/04/21	32	51.38	11	51.77	52.20	21	8,729	0.24%
2021/04/20	3	50.77	2	51.40	50.70	1	8,278	0.01%
2021/04/19	1.6	49.59	1	49.75	50.00	0.6	7,927	0.01%
2021/04/14	0	47.40	1	47.45	47.40	-1	7,401	-0.01%
2021/04/13	1.1	47.51	0.1	47.50	47.35	1	7,295	0.01%
2021/04/12	3.1	46.80	3	46.90	46.80	0.1	7,099	0.00%
2021/04/09	1.1	46.70	1	46.80	46.70	0.1	6,989	0.00%
2021/04/08	3	46.78	0	0.00	46.90	3	6,896	0.04%
2021/04/07	9	47.10	0	0.00	47.00	9	6,870	0.13%
2021/04/06	0	47.10	0.1	47.30	47.10	-0.1	6,824	0.00%
2021/04/01	3.1	47.10	1.1	47.48	47.10	2	6,725	0.03%
2021/03/30	3	46.85	0	0.00	46.80	3	6,465	0.05%
2021/03/29	5	46.55	0	0.00	46.80	5	6,422	0.08%
2021/03/26	1	46.35	0	46.55	46.50	1	6,376	0.02%
2021/03/24	0	45.80	1.2	45.79	45.90	-1.2	6,329	-0.02%
2021/03/22	21	45.87	21	45.58	45.80	0	6,406	0.00%
2021/03/18	1	44.55	0	0.00	44.35	1	6,098	0.02%
2021/03/17	0.1	44.05	0	0.00	44.00	0.1	6,039	0.00%
2021/03/11	0.2	44.00	0	0.00	43.90	0.2	6,049	0.00%
2021/03/10	0	0.00	2	43.85	43.75	-2	6,056	-0.03%
2021/03/08	0.1	43.38	0	0.00	43.45	0.1	6,040	0.00%
2021/03/04	0	43.10	0	0.00	43.20	0	6,171	0.00%
2021/02/26	0	0.00	3.2	42.71	42.65	-3.2	5,967	-0.05%
2021/02/22	0.1	42.45	12.4	42.53	42.75	-12.4	5,668	-0.22%
2021/02/19	1	41.30	0	0.00	41.80	1	5,502	0.02%
2021/02/18	0	0.00	0.6	41.30	41.25	-0.6	5,475	-0.01%
2021/02/17	1.5	41.06	0	0.00	41.15	1.5	5,481	0.03%
2021/02/05	1	40.90	0	0.00	40.90	1	5,433	0.02%
2021/02/02	2	40.55	0	0.00	40.80	2	5,672	0.04%
2021/01/28	0	40.55	0	0.00	40.35	0	5,566	0.00%
2021/01/27	0	40.66	1	40.55	40.50	-1	5,512	-0.02%
2021/01/26	3	40.55	2	40.45	40.55	1	5,524	0.02%
2021/01/25	2	40.72	11	41.00	40.85	-9	5,507	-0.16%
2021/01/20	5	41.45	0	0.00	41.45	5	5,505	0.09%
2021/01/19	0	0.00	4	42.03	42.15	-4	5,389	-0.07%
2021/01/15	6	41.93	0	0.00	41.80	6	5,318	0.11%
2021/01/14	0	0.00	2	42.50	42.55	-2	5,250	-0.04%
2021/01/13	0	0.00	6	42.95	42.90	-6	5,218	-0.11%
2021/01/12	0	0.00	12	42.95	42.90	-12	5,230	-0.23%
2021/01/11	1	43.15	0	0.00	43.25	1	5,241	0.02%
2021/01/08	0.1	43.30	1	43.45	43.45	-0.9	5,264	-0.02%
2021/01/06	0	0.00	12	43.01	43.15	-12	5,240	-0.23%
2021/01/05	1	42.95	0	0.00	43.00	1	5,213	0.02%
2021/01/04	2	42.95	1	43.10	43.00	1	5,242	0.02%
2020/12/31	0	0.00	1	43.65	43.20	-1	5,242	-0.02%
2020/12/30	1	42.95	0	0.00	43.15	1	5,264	0.02%
2020/12/29	0	0.00	3	43.20	43.20	-3	5,246	-0.06%
2020/12/28	1	42.95	1	43.00	43.05	0	5,247	0.00%
2020/12/24	1	42.45	0	0.00	42.30	1	5,243	0.02%
2020/12/23	3	42.30	0	0.00	42.25	3	5,206	0.06%
2020/12/21	1	42.80	11	42.80	43.05	-10	5,223	-0.19%
2020/12/17	41	42.80	0	0.00	42.80	41	5,127	0.80%
2020/12/08	0.1	43.75	0	0.00	44.00	0.1	5,048	0.00%
2020/12/04	0	0.00	6	44.00	43.95	-6	5,006	-0.12%
2020/12/02	4	43.30	0	0.00	43.25	4	4,938	0.08%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/16	0	0.00	1	43.90	43.95	-1	5,341	-0.02%
2020/11/13	1	43.25	0	0.00	43.70	1	5,425	0.02%
2020/11/12	0	0.00	6	43.07	43.70	-6	5,598	-0.11%
2020/11/11	5	42.45	0	0.00	43.65	5	5,728	0.09%
2020/11/10	1	42.30	1	42.35	42.25	0	5,651	0.00%
2020/11/09	1	41.95	0	0.00	42.00	1	5,654	0.02%
2020/11/06	0	42.00	0	0.00	41.85	0	5,732	0.00%
2020/11/05	0	0.00	3	42.15	42.00	-3	5,762	-0.05%
2020/11/04	0.4	41.90	0	0.00	42.20	0.4	5,803	0.01%
2020/11/03	0	0.00	2	41.95	42.00	-2	5,862	-0.03%
2020/10/28	0	0.00	1	42.00	41.90	-1	6,086	-0.02%
2020/10/27	0	0.00	0.1	41.35	41.25	-0.1	6,134	0.00%
2020/10/26	0	0.00	1	41.35	41.25	-1	6,251	-0.02%
2020/10/23	1	41.25	0	0.00	41.10	1	6,434	0.02%
2020/10/20	2	40.85	0	0.00	40.80	2	6,693	0.03%
2020/10/19	1	41.35	3	41.30	41.00	-2	7,223	-0.03%
2020/10/13	6	40.50	0	0.00	40.55	6	8,126	0.07%
2020/10/05	0	0.00	1	41.65	41.15	-1	8,728	-0.01%
2020/09/30	0	0.00	2	41.55	41.50	-2	8,892	-0.02%
2020/09/25	1	41.00	3	40.85	40.80	-2	9,246	-0.02%
2020/09/24	3	40.27	15	40.33	40.20	-12	9,298	-0.13%
2020/09/23	0	0.00	1	41.20	41.30	-1	9,321	-0.01%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/16	0	0.00	1	42.80	42.80	-1	9,691	-0.01%
2020/09/15	2	42.50	15	42.60	42.70	-13	9,731	-0.13%
2020/09/08	0	0.00	3	42.60	42.35	-3	10,239	-0.03%
2020/09/07	0	42.35	2	41.85	42.30	-2	10,295	-0.02%
2020/09/04	1	41.50	0	0.00	41.70	1	10,346	0.01%
2020/09/02	16	41.84	0	0.00	41.60	16	10,356	0.15%
2020/08/25	0	0.00	1	43.30	43.35	-1	10,359	-0.01%
2020/08/20	3	42.33	5	42.60	42.25	-2	10,332	-0.02%
2020/08/19	6	43.30	0	0.00	43.15	6	10,235	0.06%
2020/08/13	0	0.00	1	41.00	41.10	-1	9,837	-0.01%
2020/08/07	1	41.20	0	0.00	41.05	1	9,923	0.01%
2020/08/06	0	41.10	0	0.00	41.05	0	9,862	0.00%
2020/08/05	5	40.65	0	0.00	40.85	5	9,848	0.05%
2020/08/04	7	40.32	0	0.00	40.45	7	9,789	0.07%
2020/07/31	0	0.00	0.1	40.50	39.95	-0.1	9,749	0.00%
2020/07/30	1	39.50	2	39.55	40.00	-1	9,681	-0.01%
2020/07/28	0	0.00	0.8	40.00	39.80	-0.8	9,557	-0.01%
2020/07/27	2	41.05	0	0.00	40.70	2	9,504	0.02%
2020/07/24	6	41.94	0	0.00	41.85	6	9,416	0.06%
2020/07/23	6	42.12	1	42.20	41.90	5	9,392	0.05%
2020/07/22	1	46.45	1	46.20	46.30	0	8,867	0.00%
2020/07/21	2	46.45	1	46.20	46.45	1	8,589	0.01%
2020/07/17	4	45.41	0	0.00	45.30	4	8,183	0.05%
2020/07/16	1	45.65	0	0.00	45.40	1	8,127	0.01%
2020/07/13	0	0.00	1	46.80	46.40	-1	7,835	-0.01%
2020/07/09	0	0.00	1	46.60	46.05	-1	7,768	-0.01%
2020/07/08	1	45.85	0	0.00	45.80	1	7,614	0.01%
2020/07/03	0	0.00	1	44.80	45.00	-1	7,630	-0.01%
2020/07/02	0	44.50	0	0.00	44.50	0	7,713	0.00%
2020/07/01	1	44.45	0	0.00	44.10	1	7,680	0.01%
2020/06/18	0	0.00	0.1	43.50	43.35	-0.1	7,514	0.00%
2020/06/15	0	0.00	15	44.00	43.60	-15	7,802	-0.19%
2020/06/11	1	44.30	0	0.00	44.15	1	8,061	0.01%
2020/06/09	0	0.00	3	44.95	44.85	-3	8,391	-0.04%
2020/06/08	0	45.05	0	0.00	45.15	0	8,503	0.00%
2020/06/05	0	0.00	2	44.93	45.20	-2	8,609	-0.02%
2020/06/04	0	44.75	0	0.00	44.70	0	8,734	0.00%
2020/06/03	2	45.00	0	0.00	45.20	2	8,776	0.02%
2020/06/02	0	44.35	0	0.00	44.40	0	8,730	0.00%
2020/05/28	0	0.00	1	43.75	43.25	-1	8,961	-0.01%
2020/05/27	0	0.00	0	43.70	43.70	0	9,102	0.00%
2020/05/08	0	44.00	1	44.00	44.00	-1	9,653	-0.01%
2020/05/06	4	43.45	5	43.65	43.45	-1	9,674	-0.01%
2020/05/05	5	43.34	0	0.00	43.80	5	9,701	0.05%
2020/05/04	5	43.10	5	42.00	43.05	0	9,786	0.00%
2020/04/30	11	43.63	0	0.00	43.90	11	9,867	0.11%
2020/04/29	0.1	42.95	0	0.00	42.95	0.1	9,944	0.00%
2020/04/28	0	0.00	2	42.30	42.05	-2	10,132	-0.02%
2020/04/24	3	41.50	0	0.00	41.70	3	10,487	0.03%
2020/04/16	10	43.25	3	43.33	43.25	7	10,348	0.07%
2020/04/13	0	0.00	5	41.90	41.90	-5	10,296	-0.05%
2020/04/09	4	41.55	5	41.80	42.00	-1	10,474	-0.01%
2020/04/08	7	41.33	2	42.50	42.00	5	10,466	0.05%
2020/04/07	0	39.90	1	40.05	39.90	-1	10,282	-0.01%
2020/04/01	6	39.09	0	0.00	38.60	6	10,306	0.06%
2020/03/31	1	39.45	0	0.00	39.40	1	10,241	0.01%
2020/03/30	0	0.00	40	39.24	39.10	-40	10,235	-0.39%
2020/03/27	0	0.00	20	38.85	38.70	-20	10,350	-0.19%
2020/03/26	40	39.08	4	38.88	38.80	36	10,427	0.35%
2020/03/25	5	39.65	0	0.00	39.20	5	10,617	0.05%
2020/03/24	0	0.00	30	39.65	39.00	-30	10,621	-0.28%
2020/03/23	1	37.25	1	38.95	38.10	0	10,554	0.00%
2020/03/20	20	39.08	1	39.20	39.20	19	10,520	0.18%
2020/03/19	1	35.50	0	0.00	35.65	1	10,417	0.01%
2020/03/17	1	39.30	0	0.00	38.25	1	10,372	0.01%
2020/03/16	0	0.00	4	40.04	39.80	-4	10,261	-0.04%
2020/03/13	1	39.51	1	38.80	41.00	0	10,129	0.00%
2020/03/10	1	42.00	0	0.00	42.00	1	9,779	0.01%
2020/03/09	1	43.00	1	43.50	43.20	0	9,659	0.00%
2020/03/02	0	43.90	0	0.00	43.90	0	9,544	0.00%
2020/02/27	0	0.00	5	44.37	44.35	-5	9,596	-0.05%
2020/02/26	1	44.35	0	0.00	44.30	1	9,576	0.01%
2020/02/24	0	0.00	3	46.08	46.15	-3	9,339	-0.03%
2020/02/14	0	0.00	20	46.80	46.95	-20	9,959	-0.20%
2020/02/13	0	0.00	2	46.35	46.45	-2	9,912	-0.02%
2020/02/12	1	46.00	1	46.10	46.10	0	9,876	0.00%
2020/02/07	0	0.00	2	45.58	45.80	-2	9,872	-0.02%
2020/02/06	1	45.55	0	0.00	45.95	1	9,857	0.01%
2020/02/04	1	44.55	0	0.00	45.50	1	9,720	0.01%
2020/02/03	0	45.00	3	44.35	45.00	-3	9,719	-0.03%
2020/01/30	0.2	44.95	5	45.58	44.90	-4.8	9,480	-0.05%
2020/01/17	0	0.00	7	48.76	48.85	-7	9,088	-0.08%
2020/01/15	1	48.50	2	49.00	48.50	-1	9,122	-0.01%
2020/01/14	0	0.00	1	49.00	49.00	-1	9,127	-0.01%
2020/01/09	0	48.80	0	0.00	48.95	0	9,330	0.00%
2020/01/08	0	0.00	7	48.42	48.55	-7	9,340	-0.07%
2020/01/07	2	48.00	8	48.33	48.35	-6	9,292	-0.06%
2020/01/06	0	0.00	5	48.27	48.30	-5	9,220	-0.05%
2020/01/03	0	0.00	10	48.65	48.80	-10	9,166	-0.11%
2020/01/02	15	48.80	22	48.88	48.90	-7	9,097	-0.08%
2019/12/30	7	48.17	4	48.38	48.15	3	8,980	0.03%
2019/12/27	14	47.24	1	47.35	47.70	13	8,848	0.15%
2019/12/26	4	47.16	0	0.00	47.30	4	8,806	0.05%
2019/12/25	6	47.18	0	0.00	47.25	6	8,788	0.07%
2019/12/19	0	0.00	4	47.95	47.70	-4	8,222	-0.05%
2019/12/18	0	47.70	6	47.83	47.95	-6	8,241	-0.07%
2019/12/17	0	0.00	5	47.45	47.65	-5	8,245	-0.06%
2019/12/16	0	0.00	11	47.20	47.15	-11	8,209	-0.13%
2019/12/13	5	47.56	6	47.44	47.40	-1	8,195	-0.01%
2019/12/12	1	47.05	4	47.41	47.45	-3	8,048	-0.04%
2019/12/11	2	46.70	0	0.00	46.80	2	7,924	0.03%
2019/12/09	0	46.10	0	0.00	46.35	0	7,881	0.00%
2019/12/06	2	46.45	0	0.00	46.45	2	7,852	0.03%
2019/12/03	0	0.00	2	45.95	46.00	-2	7,806	-0.03%
2019/11/25	0	0.00	2	46.35	46.15	-2	7,539	-0.03%
2019/11/22	0	0.00	2	46.10	46.45	-2	7,549	-0.03%
2019/11/21	0	0.00	2	46.30	46.15	-2	7,518	-0.03%
2019/11/20	1	45.65	6	46.08	46.20	-5	7,419	-0.07%
2019/11/19	2	44.45	0	0.00	45.05	2	7,151	0.03%
2019/11/18	1	44.80	14	44.94	44.85	-13	7,071	-0.18%
2019/11/15	19	44.03	12	44.00	44.75	7	6,977	0.10%
2019/11/14	1	43.40	2	43.43	43.30	-1	6,850	-0.01%
2019/11/11	1	42.80	0	0.00	42.80	1	7,016	0.01%
2019/11/08	1	43.15	0	0.00	43.30	1	7,025	0.01%
2019/11/06	2	43.20	12	43.45	43.10	-10	7,102	-0.14%
2019/11/05	2	43.35	0	0.00	43.45	2	7,078	0.03%
2019/11/04	14	43.21	0	0.00	43.50	14	7,109	0.20%
2019/11/01	0.1	43.15	0	0.00	43.10	0.1	7,128	0.00%
2019/10/31	3	43.07	0	0.00	43.05	3	7,196	0.04%
2019/10/30	4	43.04	1	43.60	43.35	3	7,130	0.04%
2019/10/29	2	43.40	0	0.00	43.50	2	7,109	0.03%
2019/10/28	3	43.58	0	0.00	43.50	3	7,115	0.04%
2019/10/25	3	43.67	8	43.85	43.70	-5	7,146	-0.07%
2019/10/24	2	44.25	1	44.25	43.95	1	7,173	0.01%
2019/10/23	4	43.75	0	0.00	43.75	4	7,298	0.05%
2019/10/22	0	0.00	3	44.63	44.15	-3	7,586	-0.04%
2019/10/21	0	0.00	1	44.20	44.20	-1	7,765	-0.01%
2019/10/18	0	0.00	23	43.58	43.50	-23	7,825	-0.29%
2019/10/17	20	43.19	0	0.00	43.40	20	7,793	0.26%
2019/10/16	1	42.60	0	0.00	42.75	1	7,753	0.01%
2019/10/15	1	42.50	0	0.00	43.00	1	7,771	0.01%
2019/10/14	10	42.55	0	0.00	42.90	10	7,831	0.13%
2019/10/09	0	0.00	2	42.30	42.30	-2	7,918	-0.03%
2019/10/08	0	0.00	13	42.76	42.85	-13	8,176	-0.16%
2019/10/07	12	42.29	0	0.00	42.40	12	8,461	0.14%
2019/10/04	14	42.39	12	41.95	42.05	2	8,578	0.02%
2019/10/03	2	42.35	0	0.00	42.35	2	8,621	0.02%
2019/10/02	1	42.95	0	0.00	42.70	1	8,608	0.01%
2019/10/01	1	43.10	0	0.00	43.25	1	8,644	0.01%
2019/09/27	12	43.27	1	43.45	43.30	11	8,663	0.13%
2019/09/25	0	0.00	1	43.20	43.25	-1	8,789	-0.01%
2019/09/24	1	43.05	8	43.15	43.30	-7	8,733	-0.08%
2019/09/23	5	43.46	0	0.00	43.15	5	8,802	0.06%
2019/09/20	1	43.55	2	43.85	43.65	-1	8,875	-0.01%
2019/09/19	12	43.73	0	0.00	43.60	12	8,840	0.14%
2019/09/17	2	43.95	1	43.95	44.00	1	8,786	0.01%
2019/09/16	9	44.17	2	44.50	44.25	7	8,897	0.08%
2019/09/12	9	43.99	1	44.15	43.80	8	8,903	0.09%
2019/09/11	1	43.60	0	0.00	43.65	1	8,937	0.01%
2019/09/10	4	44.05	1	44.95	43.85	3	8,897	0.03%
2019/09/09	0	0.00	1	44.45	44.50	-1	8,836	-0.01%
2019/09/06	4	44.19	0	0.00	43.85	4	8,824	0.05%
2019/09/04	0	0.00	1	44.25	44.05	-1	8,861	-0.01%
2019/09/03	0	0.00	12	44.18	44.30	-12	8,927	-0.13%
2019/09/02	2	43.53	0	0.00	43.65	2	8,847	0.02%
2019/08/30	3	42.85	0	0.00	43.00	3	8,811	0.03%
2019/08/27	10	42.40	0	0.00	41.75	10	8,907	0.11%
2019/08/19	2	43.25	0	0.00	42.60	2	9,228	0.02%
2019/08/15	0	0.00	8	42.04	41.80	-8	9,144	-0.09%
2019/08/14	1	40.85	0	0.00	41.35	1	9,127	0.01%
2019/08/13	1	40.40	0	0.00	40.40	1	9,205	0.01%
2019/08/12	7	40.99	2	41.15	41.00	5	9,418	0.05%
2019/08/08	0	0.00	2	41.03	41.20	-2	9,680	-0.02%
2019/08/07	1	40.65	0	0.00	40.45	1	9,608	0.01%
2019/08/06	6	40.48	4	40.50	40.65	2	9,668	0.02%
2019/08/05	0	0.00	1	41.70	41.20	-1	9,598	-0.01%
2019/08/02	0	0.00	1	41.00	41.00	-1	9,556	-0.01%
2019/08/01	0	0.00	5	41.28	41.40	-5	9,485	-0.05%
2019/07/30	0	0.00	1	42.15	42.10	-1	9,369	-0.01%
2019/07/26	0	42.25	0	0.00	42.25	0	9,296	0.00%
2019/07/25	2	42.20	0	0.00	42.10	2	9,293	0.02%
2019/07/24	1	43.05	1	42.95	42.90	0	9,150	0.00%
2019/07/23	1	46.80	1	46.65	46.80	0	8,840	0.00%
2019/07/22	10	46.73	5	46.40	46.35	5	8,623	0.06%
2019/07/19	0	0.00	1	46.50	46.20	-1	8,487	-0.01%
2019/07/16	1	46.15	50	46.00	46.40	-49	8,514	-0.58%
2019/07/15	0	0.00	2	46.25	46.05	-2	8,419	-0.02%
2019/07/12	4	46.08	0	0.00	46.10	4	8,407	0.05%
2019/07/11	1	46.95	0	0.00	47.15	1	8,162	0.01%
2019/07/01	0	0.00	2	47.60	47.70	-2	7,920	-0.03%
2019/06/27	0	0.00	2	48.38	48.90	-2	8,111	-0.02%
2019/06/24	2	47.25	0	0.00	47.45	2	8,370	0.02%
2019/06/20	0	0.00	2	47.55	47.65	-2	8,506	-0.02%
2019/06/19	0	0.00	1	47.30	47.40	-1	8,616	-0.01%
2019/06/12	1	46.45	0	0.00	46.75	1	9,288	0.01%
2019/06/11	0	0.00	38	46.01	46.75	-38	9,272	-0.41%
2019/06/06	4	45.70	0	0.00	45.85	4	9,214	0.04%
2019/06/05	10	45.60	0	0.00	45.65	10	9,188	0.11%
2019/06/04	37	45.45	37	45.40	45.30	0	9,153	0.00%
2019/06/03	0	0.00	8	44.65	45.50	-8	9,094	-0.09%
2019/05/31	8	44.84	0	0.00	45.10	8	9,022	0.09%
2019/05/24	1	43.90	1	43.75	43.75	0	8,963	0.00%
2019/05/23	3	43.95	0	0.00	43.90	3	8,963	0.03%
2019/05/20	2	43.80	0	0.00	44.00	2	8,995	0.02%
2019/05/16	0	0.00	2	42.80	42.65	-2	8,716	-0.02%
2019/05/14	0	0.00	1	40.80	41.00	-1	8,615	-0.01%
2019/04/26	0	0.00	6	40.78	41.10	-6	9,178	-0.07%
2019/04/24	0	0.00	0.4	40.70	40.90	-0.4	9,213	0.00%
2019/04/22	1	40.50	0	0.00	40.60	1	9,219	0.01%
2019/04/11	0	0.00	1	41.40	41.65	-1	9,363	-0.01%
2019/04/10	1	41.25	1	41.30	41.30	0	9,228	0.00%
2019/04/08	0	41.10	0.5	41.10	41.30	-0.4	9,098	0.00%
2019/04/02	1	41.20	0	0.00	41.25	1	8,939	0.01%
2019/04/01	3	40.45	0	0.00	40.50	3	8,800	0.03%
2019/03/25	1	39.55	1	40.00	40.00	0	8,302	0.00%
2019/03/19	0	0.00	1	38.00	38.00	-1	8,033	-0.01%
2019/03/18	1	38.20	2	37.65	37.65	-1	7,933	-0.01%
2019/03/13	2	38.90	0	0.00	38.90	2	7,467	0.03%
2019/03/11	1	37.95	0	0.00	37.95	1	7,762	0.01%
2019/03/07	0	0.00	2.2	38.37	38.15	-2.2	8,112	-0.03%
2019/03/05	0	38.20	0	0.00	38.20	0	8,215	0.00%
2019/03/04	2	38.15	0	0.00	38.25	2	8,420	0.02%
2019/02/27	0	0.00	0.4	38.60	38.80	-0.4	8,368	0.00%
2019/02/26	0	0.00	1	38.35	38.60	-1	8,290	-0.01%
2019/02/25	4	38.08	0	0.00	37.85	4	8,173	0.05%
2019/02/22	2	38.55	2	38.85	38.85	0	8,063	0.00%
2019/02/21	1	38.90	1	38.85	38.85	0	8,021	0.00%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/14	0	0.00	1	38.00	38.00	-1	7,890	-0.01%
2019/02/13	0	0.00	1	38.05	38.00	-1	7,854	-0.01%
2019/01/30	2	35.68	2	36.20	36.45	0	7,672	0.00%
2019/01/23	1	35.90	0	0.00	36.00	1	8,101	0.01%
2019/01/17	0	0.00	50	35.20	35.70	-50	8,937	-0.56%
2019/01/16	0	0.00	1	35.05	35.50	-1	9,121	-0.01%
2019/01/14	1	34.85	0	0.00	35.05	1	9,407	0.01%
2019/01/09	4	35.05	16	35.17	35.25	-12	9,318	-0.13%
2019/01/08	4	34.71	0	0.00	34.65	4	9,275	0.04%
2019/01/07	1	34.85	9	34.70	34.85	-8	9,327	-0.09%
2019/01/04	0.1	33.90	0	0.00	33.85	0.1	9,340	0.00%
2019/01/02	1	33.70	0	0.00	33.80	1	9,679	0.01%
2018/12/28	0	0.00	1	34.10	33.95	-1	9,772	-0.01%
2018/12/26	1	33.50	1	34.05	33.40	0	9,966	0.00%
2018/12/25	1	33.75	0	0.00	33.80	1	10,006	0.01%
2018/12/24	1	34.25	0	0.00	34.50	1	10,153	0.01%
2018/12/21	0	0.00	1	34.45	34.40	-1	10,593	-0.01%
2018/12/20	2	34.40	0	0.00	34.30	2	10,769	0.02%
2018/12/18	1	34.80	0	0.00	34.40	1	11,188	0.01%
2018/12/14	0	0.00	2	33.80	34.00	-2	11,563	-0.02%
2018/12/11	0	0.00	1	33.05	32.95	-1	11,928	-0.01%
2018/12/07	0	0.00	2	33.45	33.50	-2	12,491	-0.02%
2018/12/06	2	33.25	0	0.00	33.15	2	12,755	0.02%
2018/12/05	0	0.00	2	33.73	33.80	-2	13,258	-0.02%
2018/12/04	3	33.73	0	0.00	33.85	3	13,328	0.02%
2018/12/03	3	34.32	0	0.00	34.50	3	13,054	0.02%
2018/11/30	0	33.55	1	33.60	33.70	-1	12,980	-0.01%
2018/11/28	25	32.50	0	0.00	33.05	25	12,834	0.19%
2018/11/27	2	32.23	1	32.30	32.30	1	12,886	0.01%
2018/11/22	1	33.00	5	32.60	32.60	-4	13,267	-0.03%
2018/11/21	2	32.98	2	33.00	33.00	0	13,322	0.00%
2018/11/19	5	33.73	0	0.00	33.65	5	13,400	0.04%
2018/11/16	0	0.00	3	33.65	33.95	-3	13,464	-0.02%
2018/11/14	3	33.35	2	33.35	33.50	1	13,387	0.01%
2018/11/13	2	33.40	0	0.00	33.70	2	13,394	0.01%
2018/11/12	0	0.00	5	33.10	33.70	-5	13,584	-0.04%
2018/11/09	1	33.15	1	33.05	33.05	0	13,652	0.00%
2018/11/08	11	34.31	3	33.88	33.60	8	13,827	0.06%
2018/11/07	0.1	33.70	3	33.37	33.70	-2.9	14,194	-0.02%
2018/11/06	0	0.00	26	32.78	32.40	-26	14,257	-0.18%
2018/11/05	6	32.59	0	0.00	32.45	6	14,236	0.04%
2018/11/02	0	0.00	2	34.43	34.10	-2	14,161	-0.01%
2018/11/01	0	0.00	1	33.40	33.30	-1	14,199	-0.01%
2018/10/31	0	0.00	1	32.55	32.75	-1	14,010	-0.01%
2018/10/30	2	30.95	3	31.42	31.70	-1	13,873	-0.01%
2018/10/29	7	30.97	1	31.00	30.75	6	13,814	0.04%
2018/10/26	1	32.35	1	32.25	32.10	0	13,497	0.00%
2018/10/25	0	0.00	1	32.95	33.50	-1	13,365	-0.01%
2018/10/24	0	0.00	12	33.46	33.55	-12	13,288	-0.09%
2018/10/23	2	34.58	0	0.00	34.00	2	13,176	0.02%
2018/10/22	10	36.38	0	0.00	36.35	10	12,958	0.08%
2018/10/18	0	0.00	1	37.40	37.40	-1	13,155	-0.01%
2018/10/12	2	38.11	2	38.83	39.00	0	13,399	0.00%
2018/10/11	0	0.00	1	38.70	38.15	-1	13,503	-0.01%
2018/10/08	1	39.55	1	39.30	39.30	0	13,141	0.00%
2018/10/05	2.1	39.20	2	40.05	40.15	0.1	13,094	0.00%
2018/10/02	1	40.35	1	40.15	40.15	0	13,007	0.00%
2018/10/01	0	0.00	7	41.45	41.40	-7	12,975	-0.05%
2018/09/28	10	41.20	0	0.00	41.50	10	12,967	0.08%
2018/09/25	1	40.85	5	40.10	40.00	-4	12,385	-0.03%
2018/09/21	0	0.00	1	41.00	41.25	-1	12,178	-0.01%
2018/09/20	0	0.00	5	39.70	39.45	-5	11,855	-0.04%
2018/09/19	14	37.70	14	38.15	38.65	0	11,684	0.00%
2018/09/18	1	37.00	1	37.15	37.00	0	11,452	0.00%
2018/09/13	92	37.17	6	36.83	37.00	86	11,114	0.77%
2018/09/12	2	35.88	1	36.20	36.10	1	10,921	0.01%
2018/09/11	9	36.08	0.3	36.30	36.10	8.7	10,759	0.08%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/06	1	39.99	100	40.05	39.90	-99	10,134	-0.98%
2018/09/05	0.1	40.40	0	0.00	40.45	0.1	10,048	0.00%
2018/09/03	1	41.20	1	40.85	40.80	0	9,914	0.00%
2018/08/31	0	0.00	4	41.65	41.85	-4	9,866	-0.04%
2018/08/30	1	42.00	2	42.61	41.95	-1	9,720	-0.01%
2018/08/29	0.2	45.25	1	45.20	45.40	-0.8	9,464	-0.01%
2018/08/24	90	44.33	1	43.70	44.80	89	9,310	0.96%
2018/08/17	17	44.34	5	44.44	44.25	12	9,440	0.13%
2018/08/14	0.1	43.85	3	43.53	44.10	-2.9	9,033	-0.03%
2018/08/08	0	0.00	1	42.00	42.15	-1	8,824	-0.01%
2018/08/07	0	0.00	2	41.00	41.10	-2	8,774	-0.02%
2018/08/06	0.1	40.70	1	41.00	41.00	-0.9	8,836	-0.01%
2018/08/03	0	0.00	61	41.70	40.80	-61	8,786	-0.69%
2018/08/01	0	0.00	14	41.66	41.40	-14	8,858	-0.16%
2018/07/30	0	0.00	7	41.75	41.50	-7	8,829	-0.08%
2018/07/26	6	40.57	14	41.53	41.75	-8	8,832	-0.09%
2018/07/24	0	0.00	1	38.70	39.70	-1	8,702	-0.01%
2018/07/23	0	0.00	5	37.80	38.00	-5	8,617	-0.06%
2018/07/10	0	0.00	1	35.90	36.10	-1	8,773	-0.01%
2018/07/06	0	34.00	0	0.00	34.20	0	8,492	0.00%
2018/07/05	1.1	33.98	0	0.00	33.70	1.1	8,400	0.01%
2018/07/04	0	0.00	4	34.48	34.65	-4	8,404	-0.05%
2018/07/03	0	0.00	86	34.31	34.50	-86	8,446	-1.02%
2018/07/02	0	0.00	2	33.93	34.00	-2	8,281	-0.02%
2018/06/29	1	32.80	0	0.00	33.50	1	8,165	0.01%
2018/06/27	0	0.00	1	33.60	33.30	-1	7,930	-0.01%
2018/06/26	0	0.00	1	33.35	33.20	-1	7,883	-0.01%
2018/06/25	2	32.78	3	32.70	32.75	-1	7,756	-0.01%
2018/06/22	3	33.75	2	33.28	33.70	1	7,675	0.01%
2018/06/21	4	32.69	2	33.10	33.25	2	7,549	0.03%
2018/06/19	1	32.85	0	0.00	32.65	1	7,326	0.01%
2018/06/14	1	33.45	4	33.48	33.40	-3	7,145	-0.04%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/11	0.6	33.55	0	0.00	33.65	0.6	7,095	0.01%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/07	0	0.00	1	34.25	34.30	-1	7,163	-0.01%
2018/06/06	1	33.85	0	0.00	34.10	1	7,263	0.01%
2018/06/05	2	33.90	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	1	33.55	34.65	-1	7,259	-0.01%
2018/06/01	0	0.00	1	33.30	33.25	-1	7,139	-0.01%
2018/05/31	2	32.35	2	32.95	33.05	0	7,103	0.00%
2018/05/29	2	32.95	52	33.00	32.85	-50	6,702	-0.75%
2018/05/23	38	33.65	0	0.00	33.65	38	6,696	0.57%
2018/05/22	49	34.11	2	34.78	34.30	47	6,622	0.71%
2018/05/21	6	35.46	4	35.75	35.25	2	6,581	0.03%
2018/05/18	0	0.00	5	34.58	35.05	-5	6,508	-0.08%
2018/05/17	4	34.00	2	34.10	34.10	2	6,387	0.03%
2018/05/15	2	33.65	0	0.00	33.75	2	6,089	0.03%
2018/05/10	50	33.08	2	32.90	33.00	48	6,005	0.80%
2018/05/08	0	0.00	3	32.05	32.40	-3	5,741	-0.05%
2018/05/07	3	31.85	0	0.00	31.50	3	5,623	0.05%
2018/05/03	4	32.00	0	0.00	31.00	4	5,440	0.07%
2018/05/02	19	32.11	19	32.33	32.05	0	5,299	0.00%
2018/04/30	1	31.75	4	31.65	31.75	-3	5,080	-0.06%
2018/04/27	1	31.80	0	0.00	31.75	1	4,954	0.02%
2018/04/26	1	31.80	3	31.47	31.30	-2	4,875	-0.04%
2018/04/25	1	30.25	6	30.69	30.70	-5	4,731	-0.11%
2018/04/24	3	31.50	2	31.53	30.90	1	4,645	0.02%
2018/04/23	1	31.00	1	31.10	30.95	0	4,479	0.00%
2018/04/19	6	29.98	4	30.05	30.15	2	4,378	0.05%
2018/04/17	4	29.20	0	0.00	29.15	4	4,558	0.09%
2018/04/11	1	29.30	0	0.00	29.40	1	5,031	0.02%
2018/04/09	0	0.00	2	28.98	29.45	-2	5,159	-0.04%
2018/04/03	1	28.25	0	0.00	28.25	1	5,117	0.02%
2018/03/31	1	28.55	1	28.60	28.55	0	5,254	0.00%
2018/03/29	1	28.05	0	0.00	28.10	1	5,283	0.02%
2018/03/26	2	28.35	0	0.00	28.55	2	5,352	0.04%
2018/03/12	0	0.00	7	29.05	29.60	-7	5,416	-0.13%
2018/03/09	0	0.00	2	27.95	28.15	-2	5,561	-0.04%
2018/03/07	1	27.55	0	0.00	27.55	1	5,444	0.02%
2018/03/06	1	27.95	0	0.00	27.90	1	5,455	0.02%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/02/27	2	28.18	0	0.00	28.40	2	5,431	0.04%
2018/02/26	1	28.45	0	0.00	28.35	1	5,345	0.02%
2018/02/21	1	28.10	0	0.00	28.35	1	5,291	0.02%
2018/02/12	50	27.10	0	0.00	27.25	50	5,259	0.95%
2018/02/09	2	27.20	0	0.00	27.10	2	5,226	0.04%
2018/02/07	0	0.00	2	28.25	27.40	-2	5,167	-0.04%
2018/02/06	1	28.20	14	27.16	27.20	-13	5,066	-0.26%
2018/02/05	0	0.00	7	29.09	29.10	-7	4,885	-0.14%
2018/02/02	2	29.65	5	29.50	29.50	-3	4,830	-0.06%
2018/02/01	3	29.90	0	0.00	30.00	3	4,801	0.06%
2018/01/31	3	29.60	13	29.74	30.05	-10	4,782	-0.21%
2018/01/30	0	0.00	21	29.89	29.75	-21	4,706	-0.45%
2018/01/26	0	0.00	4.2	30.30	30.30	-4.2	4,648	-0.09%
2018/01/24	3	29.95	0	0.00	30.00	3	4,562	0.07%
2018/01/23	9	30.05	1	30.00	30.20	8	4,546	0.18%
2018/01/22	4	29.95	0	0.00	30.25	4	4,503	0.09%
2018/01/19	11.2	30.37	0	0.00	30.50	11.2	4,432	0.25%
2018/01/18	4	30.65	0	0.00	30.75	4	4,385	0.09%
2018/01/17	4	30.50	2	30.45	30.90	2	4,345	0.05%
2018/01/16	0	0.00	1	30.30	30.45	-1	4,225	-0.02%
2018/01/15	1	30.20	0	0.00	30.40	1	4,140	0.02%
2018/01/12	7	30.18	0	0.00	30.00	7	4,067	0.17%
2018/01/11	0	0.00	1	29.50	29.40	-1	3,921	-0.03%
2018/01/10	1	30.20	0	0.00	30.50	1	3,737	0.03%
2018/01/09	0	0.00	1	30.40	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	6	29.83	30.30	-6	3,520	-0.17%