亞泥 (1102)-中國信託-中壢券商分點個股進出

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
43.95
漲跌
▲0.05
漲幅
+0.11%
成交量
5,048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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/23	0	0.00	25	43.90	43.95	-25	6,036	-0.41%
2024/05/22	25	43.93	1	43.90	43.90	24	5,991	0.40%
2024/05/21	0.3	44.35	0.1	44.35	44.60	0.2	5,902	0.00%
2024/05/20	0	0.00	4	45.10	45.45	-4	5,821	-0.07%
2024/05/17	0.3	44.70	0	0.00	44.60	0.3	5,735	0.00%
2024/05/16	0	0.00	4	45.75	45.75	-4	5,597	-0.07%
2024/05/15	0	0.00	16	45.82	45.60	-16	5,397	-0.30%
2024/05/14	0	0.00	9	45.61	45.60	-9	5,340	-0.17%
2024/05/13	0	0.00	3	45.70	45.80	-3	5,256	-0.06%
2024/05/10	0	0.00	9	45.33	46.00	-9	5,076	-0.18%
2024/05/09	0	0.00	0.5	43.95	43.45	-0.5	4,714	-0.01%
2024/05/08	0	0.00	3	44.05	43.90	-3	4,665	-0.06%
2024/05/07	10	44.01	39	44.20	44.20	-29	4,625	-0.63%
2024/05/06	1	43.85	0	0.00	44.50	1	4,514	0.02%
2024/05/03	2	44.08	2	44.03	43.95	0	4,357	0.00%
2024/05/02	0	0.00	10	43.90	43.80	-10	4,276	-0.23%
2024/04/29	0	0.00	1	43.40	43.60	-1	4,094	-0.02%
2024/04/26	0	0.00	1	43.00	42.75	-1	3,985	-0.03%
2024/04/25	0	0.00	1	42.35	42.50	-1	3,953	-0.03%
2024/04/24	3	42.75	3	42.80	42.45	0	3,984	0.00%
2024/04/23	1	42.85	0	0.00	42.90	1	4,026	0.02%
2024/04/22	4.5	42.41	20	42.53	42.70	-15.5	4,025	-0.39%
2024/04/19	3	41.80	3	42.00	42.00	0	3,948	0.00%
2024/04/18	0	0.00	1	41.80	42.15	-1	3,849	-0.03%
2024/04/16	1	41.50	0	0.00	41.40	1	3,746	0.03%
2024/04/15	0.1	41.75	0	0.00	42.05	0.1	3,683	0.00%
2024/04/12	1	41.50	0	0.00	41.80	1	3,647	0.03%
2024/04/11	2	41.90	7	41.77	42.05	-5	3,591	-0.14%
2024/04/10	4	42.41	0	0.00	42.50	4	3,572	0.11%
2024/04/08	3	41.85	5	41.81	41.75	-2	3,611	-0.06%
2024/04/02	1	41.10	0	0.00	41.10	1	3,547	0.03%
2024/03/28	2	41.05	1	41.00	40.95	1	3,643	0.03%
2024/03/27	0	41.45	0	0.00	41.20	0	3,834	0.00%
2024/03/25	0	0.00	1	41.30	41.30	-1	4,416	-0.02%
2024/03/22	2	41.25	3	41.25	41.25	-1	4,778	-0.02%
2024/03/21	0	0.00	6.5	41.30	41.35	-6.5	5,023	-0.13%
2024/03/20	0	0.00	1	41.00	40.70	-1	5,232	-0.02%
2024/03/19	10	40.75	0	0.00	40.55	10	5,272	0.19%
2024/03/18	1	41.35	5	41.20	41.10	-4	5,280	-0.08%
2024/03/15	1.1	41.01	2	41.15	41.10	-0.9	5,298	-0.02%
2024/03/13	1	40.45	0	0.00	40.35	1	5,166	0.02%
2024/03/12	0	0.00	3	40.63	40.60	-3	5,123	-0.06%
2024/03/11	1	40.15	0.7	40.35	40.40	0.3	5,111	0.01%
2024/03/06	1	40.35	0	0.00	40.00	1	5,185	0.02%
2024/03/04	0.2	40.05	0	0.00	40.05	0.2	5,249	0.00%
2024/03/01	3	40.05	0	0.00	40.15	3	5,295	0.06%
2024/02/27	0	40.15	0	0.00	40.10	0	5,286	0.00%
2024/02/21	0.2	40.10	0	0.00	40.30	0.2	5,433	0.00%
2024/02/20	0.1	40.20	4	40.20	40.20	-3.9	5,500	-0.07%
2024/02/19	2	39.90	0.3	40.00	40.15	1.7	5,608	0.03%
2024/02/15	1.1	39.36	0	0.00	39.20	1.1	5,825	0.02%
2024/02/05	3	39.50	0	0.00	39.45	3	5,791	0.05%
2024/01/31	1	39.85	0	0.00	39.75	1	5,811	0.02%
2024/01/29	0	40.05	0	0.00	39.95	0	5,827	0.00%
2024/01/25	6	39.83	1	40.00	40.00	5	5,901	0.08%
2024/01/22	2	39.53	0	0.00	39.55	2	6,017	0.03%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	0	0.00	1	39.70	39.35	-1	6,033	-0.02%
2024/01/16	1	40.11	0	0.00	39.95	1	5,978	0.02%
2024/01/15	0.1	41.00	2	40.70	40.65	-1.9	5,898	-0.03%
2024/01/11	0	0.00	3	40.65	40.80	-3	6,041	-0.05%
2024/01/08	1	41.30	0	0.00	41.30	1	6,400	0.02%
2024/01/05	1	41.10	0	0.00	41.10	1	6,437	0.02%
2024/01/04	0	0.00	1.2	41.11	41.15	-1.2	6,511	-0.02%
2024/01/03	1	40.70	0	0.00	40.65	1	6,606	0.02%
2024/01/02	11	41.17	0	0.00	41.15	11	6,547	0.17%
2023/12/27	0	41.10	0	0.00	41.10	0	6,539	0.00%
2023/12/26	0	40.70	0	0.00	41.10	0	6,546	0.00%
2023/12/21	6	40.31	0	0.00	40.30	6	6,334	0.09%
2023/12/19	0	0.00	9	41.41	40.80	-9	5,703	-0.16%
2023/12/18	0	42.30	0	0.00	42.00	0	5,384	0.00%
2023/12/15	0.1	42.25	0	0.00	42.25	0.1	5,127	0.00%
2023/12/13	0	0.00	2	42.30	42.25	-2	4,772	-0.04%
2023/12/12	0	0.00	3	42.17	42.15	-3	4,768	-0.06%
2023/12/11	0	0.00	1	41.85	41.85	-1	4,741	-0.02%
2023/12/07	1	41.60	1	41.85	41.60	0	4,710	0.00%
2023/12/06	0	41.65	0	0.00	41.70	0	4,730	0.00%
2023/12/05	0	0.00	15	41.72	41.60	-15	4,736	-0.32%
2023/12/04	0	0.00	1	41.95	41.75	-1	4,711	-0.02%
2023/11/30	1	41.75	0	0.00	41.70	1	4,668	0.02%
2023/11/27	0.1	41.75	1	41.95	41.80	-0.9	4,574	-0.02%
2023/11/24	10	41.70	0	0.00	41.60	10	4,589	0.22%
2023/11/23	0	0.00	4	41.68	41.70	-4	4,596	-0.09%
2023/11/22	4	41.55	0	0.00	41.60	4	4,626	0.09%
2023/11/21	1	41.55	3	41.63	41.70	-2	4,655	-0.04%
2023/11/20	0	0.00	2	41.45	41.35	-2	4,602	-0.04%
2023/11/16	0	41.10	0	0.00	41.50	0	4,510	0.00%
2023/11/15	3.1	40.98	2	40.65	41.05	1.1	4,431	0.03%
2023/11/13	0	0.00	4	40.51	40.55	-4	4,282	-0.09%
2023/11/10	0	0.00	3	40.50	40.35	-3	4,326	-0.07%
2023/11/09	0	0.00	22	40.26	40.40	-22	4,383	-0.50%
2023/11/06	1	40.35	0	0.00	40.40	1	4,451	0.02%
2023/11/02	0	0.00	1	40.30	40.00	-1	4,497	-0.02%
2023/11/01	2	40.00	0	0.00	40.00	2	4,521	0.04%
2023/10/31	0	0.00	2	39.93	40.00	-2	4,651	-0.04%
2023/10/30	0	0.00	1	40.00	40.10	-1	4,675	-0.02%
2023/10/27	1	39.40	0	0.00	39.40	1	4,669	0.02%
2023/10/26	0	39.10	20	39.13	39.10	-20	4,743	-0.42%
2023/10/23	1	39.05	20	38.90	38.85	-19	5,022	-0.38%
2023/10/20	3	38.90	12	39.03	38.95	-9	5,244	-0.17%
2023/10/19	2	39.28	0	0.00	39.15	2	5,489	0.04%
2023/10/18	21	39.43	0	0.00	39.05	21	5,756	0.36%
2023/10/16	0.2	40.55	0	0.00	40.70	0.2	6,404	0.00%
2023/10/13	2	40.53	1	40.55	40.60	1	6,512	0.02%
2023/10/12	0	0.00	1	40.55	40.55	-1	6,549	-0.02%
2023/10/06	0	39.40	0	0.00	39.90	0	6,532	0.00%
2023/10/04	2	39.18	0	0.00	39.10	2	6,544	0.03%
2023/10/03	0.1	39.45	0	0.00	39.40	0.1	6,524	0.00%
2023/10/02	0	39.70	0	0.00	39.50	0	6,557	0.00%
2023/09/28	0	39.90	0	0.00	39.75	0	6,572	0.00%
2023/09/27	2	39.70	0	0.00	39.80	2	6,593	0.03%
2023/09/26	1.1	39.66	0	0.00	39.75	1.1	6,601	0.02%
2023/09/25	0	39.90	15	39.77	39.70	-15	6,583	-0.23%
2023/09/22	0	39.75	0	0.00	39.65	0	6,620	0.00%
2023/09/21	1	39.70	0	0.00	39.65	1	6,649	0.02%
2023/09/20	0	40.40	0	0.00	40.05	0	6,625	0.00%
2023/09/18	0.2	40.40	0	0.00	40.35	0.2	6,711	0.00%
2023/09/15	1.1	40.41	2	40.35	40.45	-0.9	6,752	-0.01%
2023/09/14	0	40.20	0	0.00	40.25	0	6,734	0.00%
2023/09/11	1	39.40	0	0.00	39.75	1	6,865	0.01%
2023/09/08	1	39.46	0	0.00	39.55	1	6,889	0.02%
2023/09/07	1	39.70	0	0.00	39.60	1	6,918	0.01%
2023/09/06	2	39.91	2	39.80	39.95	0	6,878	0.00%
2023/09/05	2	40.15	0	0.00	40.35	2	6,830	0.03%
2023/09/04	0	40.35	0	0.00	40.40	0	6,866	0.00%
2023/09/01	1.1	40.05	0	0.00	40.30	1.1	6,924	0.02%
2023/08/31	5	40.00	0	0.00	39.90	5	6,904	0.07%
2023/08/30	0	40.20	0	0.00	40.20	0	6,858	0.00%
2023/08/28	0.1	39.95	0	0.00	40.00	0.1	6,858	0.00%
2023/08/24	0	39.80	0	0.00	39.85	0	6,873	0.00%
2023/08/22	0	39.70	0	0.00	39.50	0	6,913	0.00%
2023/08/21	1	39.35	0	0.00	39.70	1	6,952	0.01%
2023/08/18	0.1	39.10	1	39.15	39.10	-0.9	6,956	-0.01%
2023/08/17	1	39.00	0	0.00	39.30	1	6,973	0.01%
2023/08/16	7.1	39.38	0	0.00	39.25	7.1	6,944	0.10%
2023/08/14	1	39.96	0	0.00	40.45	1	6,912	0.01%
2023/08/10	5	39.80	0	0.00	40.00	5	6,895	0.07%
2023/08/09	4	40.05	0	0.00	40.20	4	6,878	0.06%
2023/08/08	1	40.10	0	0.00	40.30	1	6,845	0.01%
2023/08/07	0.5	40.61	5	40.20	40.55	-4.5	6,803	-0.07%
2023/08/04	4	40.48	3	40.37	40.55	1	6,777	0.01%
2023/08/02	1	39.95	0	0.00	39.75	1	6,645	0.02%
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/31	5	40.00	0	0.00	40.30	5	6,594	0.08%
2023/07/28	4	39.96	0.5	40.25	40.10	3.5	6,533	0.05%
2023/07/27	5	39.98	0	0.00	40.00	5	6,457	0.08%
2023/07/26	2.5	39.41	1	40.00	40.10	1.5	6,364	0.02%
2023/07/25	30	38.70	0	0.00	39.00	30	6,194	0.48%
2023/07/24	9.6	38.51	0	0.00	38.20	9.6	5,957	0.16%
2023/07/21	10	39.83	0	0.00	39.15	10	5,687	0.18%
2023/07/20	31.4	40.65	0.5	40.90	40.50	30.9	5,406	0.57%
2023/07/19	0	0.00	10	44.30	44.80	-10	4,905	-0.20%
2023/07/18	1.1	43.86	0	0.00	43.80	1.1	4,506	0.02%
2023/07/17	0	44.00	2	44.05	43.90	-2	4,362	-0.05%
2023/07/11	0	0.00	1	43.90	43.90	-1	4,244	-0.02%
2023/07/07	1	43.85	0	0.00	43.95	1	4,262	0.02%
2023/07/06	0.1	44.43	0	0.00	44.10	0.1	4,269	0.00%
2023/07/03	1	44.55	0	0.00	44.60	1	4,158	0.02%
2023/06/30	0	0.00	3	44.65	44.40	-3	4,174	-0.07%
2023/06/29	0	0.00	1	44.60	44.65	-1	4,155	-0.02%
2023/06/28	5	44.55	0	0.00	44.60	5	4,159	0.12%
2023/06/27	1	44.40	0	0.00	44.30	1	4,159	0.02%
2023/06/26	1	44.59	0	0.00	44.60	1	4,172	0.02%
2023/06/19	0.1	44.00	1	43.95	44.05	-1	4,050	-0.02%
2023/06/16	0.1	44.11	0	0.00	43.95	0.1	4,021	0.00%
2023/06/15	1	44.00	0	0.00	43.90	1	3,933	0.03%
2023/06/13	0.2	44.15	0	0.00	44.00	0.2	4,061	0.00%
2023/06/12	0	0.00	2	44.50	44.35	-2	4,045	-0.05%
2023/06/07	2	44.45	0	0.00	44.40	2	4,153	0.05%
2023/06/06	0	44.50	0	0.00	44.60	0	4,132	0.00%
2023/05/26	0	43.95	0	0.00	43.90	0	4,300	0.00%
2023/05/25	1	43.95	0	0.00	44.00	1	4,313	0.02%
2023/05/22	0	0.00	3	44.55	44.50	-3	4,325	-0.07%
2023/05/19	2	44.38	1	44.45	44.50	1	4,313	0.02%
2023/05/18	0.1	44.35	0	0.00	44.30	0.1	4,283	0.00%
2023/05/16	0	44.15	0	0.00	44.35	0	4,253	0.00%
2023/05/12	1	43.80	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.80	0	0.00	43.85	1	4,290	0.02%
2023/05/08	0	44.30	0	0.00	44.50	0	4,277	0.00%
2023/05/04	0	0.00	2	44.25	44.35	-2	4,275	-0.05%
2023/04/28	0.1	43.75	1	43.95	43.95	-1	4,451	-0.02%
2023/04/27	3	43.67	0	0.00	43.80	3	4,457	0.07%
2023/04/26	0	43.95	0	0.00	43.95	0	4,487	0.00%
2023/04/21	3	43.75	0	0.00	43.80	3	4,388	0.07%
2023/04/19	0.3	43.55	0	0.00	43.30	0.3	4,465	0.01%
2023/04/18	0.1	43.85	0	0.00	43.60	0.1	4,436	0.00%
2023/04/17	0	43.80	0	0.00	43.75	0	4,447	0.00%
2023/04/14	2	43.60	0	0.00	43.65	2	4,455	0.04%
2023/04/13	1	43.85	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0.1	44.00	0	0.00	43.90	0.1	4,438	0.00%
2023/04/11	2	43.85	0	0.00	44.10	2	4,439	0.05%
2023/04/07	0	0.00	2	43.30	43.25	-2	4,406	-0.05%
2023/04/06	0	43.50	0	0.00	43.40	0	4,417	0.00%
2023/03/31	0	0.00	3	43.33	43.30	-3	4,467	-0.07%
2023/03/28	0.1	43.05	0	0.00	43.10	0.1	5,913	0.00%
2023/03/27	1.1	43.00	0	0.00	42.90	1.1	6,358	0.02%
2023/03/24	2	42.88	0	0.00	43.00	2	6,945	0.03%
2023/03/23	0	0.00	5	42.85	43.00	-5	7,009	-0.07%
2023/03/21	1	42.70	0	0.00	42.70	1	7,117	0.01%
2023/03/16	0	42.95	0	0.00	43.00	0	7,078	0.00%
2023/03/15	2	42.85	0	0.00	42.95	2	7,080	0.03%
2023/03/13	5	42.63	0	0.00	42.85	5	7,074	0.07%
2023/03/10	1	42.85	0	0.00	42.85	1	7,074	0.01%
2023/03/09	2.4	43.29	0	0.00	43.25	2.4	7,136	0.03%
2023/03/08	3	43.05	0	0.00	43.25	3	7,175	0.04%
2023/03/06	0	44.50	1	44.55	44.50	-1	7,091	-0.01%
2023/03/01	0	44.35	0	0.00	44.10	0	7,089	0.00%
2023/02/23	0	0.00	3	44.45	44.50	-3	7,026	-0.04%
2023/02/22	0	0.00	0.9	43.55	44.00	-0.9	7,021	-0.01%
2023/02/20	0	0.00	1.2	43.38	43.75	-1.2	7,107	-0.02%
2023/02/16	0	42.30	0	0.00	42.55	0	7,193	0.00%
2023/02/13	0	0.00	1	42.10	42.10	-1	7,215	-0.01%
2023/02/09	4	42.29	0	0.00	42.25	4	7,184	0.06%
2023/02/06	1	42.11	0	0.00	42.00	1	7,251	0.01%
2023/02/02	2	42.43	0	0.00	42.45	2	7,240	0.03%
2023/01/30	1	42.95	2	42.95	42.95	-1	7,195	-0.01%
2023/01/17	0	0.00	1	42.50	42.65	-1	7,103	-0.01%
2023/01/16	0	42.45	1	42.60	42.60	-1	7,080	-0.01%
2023/01/10	10	41.55	20	41.85	41.80	-10	7,438	-0.13%
2023/01/09	0	0.00	1	41.65	41.80	-1	7,539	-0.01%
2023/01/06	0	41.05	9	41.25	41.35	-9	7,519	-0.12%
2023/01/05	0	0.00	5	41.04	41.10	-5	7,569	-0.07%
2023/01/03	5	40.56	4	40.70	40.60	1	7,644	0.01%
2022/12/29	6	40.63	4	40.80	40.80	2	7,691	0.03%
2022/12/28	12	41.08	1	41.25	41.15	11	7,725	0.14%
2022/12/27	1	41.45	0	0.00	41.55	1	7,778	0.01%
2022/12/26	2	41.45	4	41.46	41.50	-2	7,815	-0.03%
2022/12/22	8	41.25	25	41.46	41.45	-17	8,088	-0.21%
2022/12/21	6	40.55	0	0.00	40.55	6	7,736	0.08%
2022/12/20	5	40.84	0	0.00	40.90	5	7,354	0.07%
2022/12/19	4	41.13	0	0.00	41.30	4	7,031	0.06%
2022/12/16	1	40.42	0	0.00	41.90	1	6,678	0.02%
2022/12/12	0	0.00	1	41.25	41.25	-1	6,475	-0.02%
2022/12/06	0	41.30	0	0.00	41.25	0	6,911	0.00%
2022/12/02	2	40.65	0	0.00	40.85	2	6,928	0.03%
2022/12/01	8.1	41.07	0	0.00	40.80	8.1	6,996	0.12%
2022/11/28	0.1	40.87	0	0.00	40.45	0.1	7,129	0.00%
2022/11/25	25	40.90	0	0.00	40.95	25	7,193	0.35%
2022/11/22	2	40.80	0	0.00	40.95	2	7,309	0.03%
2022/11/16	1	40.65	0.2	40.70	40.50	0.8	7,276	0.01%
2022/11/15	1	40.75	0	0.00	40.75	1	7,234	0.01%
2022/11/14	0	0.00	2	40.55	40.60	-2	7,216	-0.03%
2022/11/11	1.2	38.96	0	0.00	39.05	1.2	7,144	0.02%
2022/11/07	1	37.70	0	0.00	37.60	1	7,222	0.01%
2022/11/04	3	36.90	0	0.00	37.45	3	7,319	0.04%
2022/10/28	4	37.10	0	0.00	37.10	4	7,370	0.05%
2022/10/26	0	37.25	0	0.00	37.35	0	7,423	0.00%
2022/10/25	1	36.75	0	0.00	37.15	1	7,472	0.01%
2022/10/21	2	37.65	0	0.00	37.50	2	7,832	0.03%
2022/10/19	1	37.70	0	0.00	37.95	1	7,982	0.01%
2022/10/18	0	0.00	1	37.65	37.70	-1	8,056	-0.01%
2022/10/17	1	38.01	3	38.20	38.00	-2	8,044	-0.02%
2022/10/14	1	38.65	0	0.00	38.45	1	8,050	0.01%
2022/10/06	0	40.00	0	0.00	40.15	0	8,382	0.00%
2022/09/29	4	39.86	1	40.05	40.05	3	8,225	0.04%
2022/09/28	4	40.25	2	40.20	39.90	2	8,058	0.02%
2022/09/26	4	41.42	0	0.00	40.95	4	7,925	0.05%
2022/09/23	1	42.70	0	0.00	42.35	1	7,903	0.01%
2022/09/22	1	42.55	0	0.00	43.85	1	7,862	0.01%
2022/09/21	10	43.60	0	0.00	43.85	10	7,700	0.13%
2022/09/16	0	44.35	0	0.00	44.20	0	7,316	0.00%
2022/09/14	0	0.00	2	44.45	44.30	-2	7,263	-0.03%
2022/09/13	1	44.20	1.7	44.25	44.45	-0.7	7,393	-0.01%
2022/09/12	0.2	43.65	0	0.00	44.10	0.2	7,532	0.00%
2022/09/06	0	43.00	0	0.00	43.45	0	7,791	0.00%
2022/09/05	0	0.00	1	42.85	42.65	-1	7,654	-0.01%
2022/09/01	3	42.45	0	0.00	42.35	3	7,540	0.04%
2022/08/31	1	42.85	3	43.25	43.25	-2	7,448	-0.03%
2022/08/30	0	0.00	2	42.53	42.45	-2	7,379	-0.03%
2022/08/26	0	42.90	0	0.00	42.80	0	7,366	0.00%
2022/08/19	2	42.55	0	0.00	42.60	2	7,376	0.03%
2022/08/18	1	42.55	0	0.00	42.90	1	7,346	0.01%
2022/08/16	0	42.40	0	0.00	42.40	0	7,294	0.00%
2022/08/12	0	0.00	3	42.05	41.95	-3	7,241	-0.04%
2022/08/10	3	40.95	6	41.00	41.00	-3	7,214	-0.04%
2022/08/08	1	40.86	0	0.00	40.90	1	7,270	0.01%
2022/08/04	2	41.00	0	0.00	40.70	2	7,332	0.03%
2022/08/01	10	41.31	0	0.00	41.35	10	7,234	0.14%
2022/07/28	3.2	40.92	0	0.00	40.50	3.2	7,044	0.05%
2022/07/26	0	44.80	0	0.00	44.65	0	6,605	0.00%
2022/07/25	0	0.00	10	44.59	44.90	-10	6,528	-0.15%
2022/07/18	0	42.90	0	0.00	43.95	0	6,026	0.00%
2022/07/15	1.2	43.42	0	0.00	43.00	1.2	5,991	0.02%
2022/07/12	3	43.70	0	0.00	43.70	3	5,875	0.05%
2022/07/07	1	43.85	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0.4	44.11	0	0.00	44.10	0.4	5,892	0.01%
2022/07/05	0	0.00	5	44.40	44.30	-5	5,883	-0.08%
2022/07/04	0	0.00	1	44.00	43.90	-1	5,812	-0.02%
2022/07/01	0	0.00	7	44.09	44.20	-7	5,772	-0.12%
2022/06/30	0	0.00	309	43.74	43.80	-309	5,702	-5.42%	大賣/鉅額交易
2022/06/29	0	0.00	1	43.75	43.70	-1	5,685	-0.02%
2022/06/28	1	43.70	0	0.00	43.65	1	5,710	0.02%
2022/06/27	0	44.00	1	44.20	44.00	-1	5,730	-0.02%
2022/06/23	1	42.70	3	43.07	42.95	-2	5,696	-0.04%
2022/06/22	1	43.05	1	43.20	43.60	0	5,547	0.00%
2022/06/21	2	43.15	2	43.05	43.05	0	5,378	0.00%
2022/06/20	3	42.77	0	0.00	42.40	3	5,189	0.06%
2022/06/17	4	42.71	0	0.00	43.45	4	4,975	0.08%
2022/06/16	2	43.23	0	0.00	43.10	2	4,694	0.04%
2022/06/15	2	43.45	0	0.00	43.30	2	4,782	0.04%
2022/06/14	1	43.55	0	0.00	43.65	1	4,824	0.02%
2022/06/13	3	43.60	5	43.60	43.70	-2	4,849	-0.04%
2022/06/09	6	44.40	0	0.00	44.65	6	4,884	0.12%
2022/06/08	1	44.65	1	44.55	44.80	0	4,909	0.00%
2022/06/07	8	44.28	0	0.00	44.20	8	4,936	0.16%
2022/06/06	0	44.55	0	0.00	44.35	0	4,980	0.00%
2022/05/30	1	45.50	0	0.00	45.50	1	5,005	0.02%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	0.1	43.90	1	43.45	43.65	-0.9	5,152	-0.02%
2022/05/17	1	44.85	0	0.00	44.75	1	5,056	0.02%
2022/05/16	0	0.00	3	44.87	44.95	-3	5,041	-0.06%
2022/05/13	1	44.95	0	0.00	45.05	1	5,021	0.02%
2022/05/12	0	0.00	2.3	44.44	44.40	-2.3	5,005	-0.04%
2022/05/11	0.1	45.80	0	0.00	45.30	0.1	4,990	0.00%
2022/05/10	2	46.05	0	0.00	46.15	2	4,974	0.04%
2022/04/28	0	0.00	3	47.60	48.00	-3	5,155	-0.06%
2022/04/25	1	46.95	2	46.90	46.90	-1	5,021	-0.02%
2022/04/18	1	46.40	1	46.35	46.55	0	4,870	0.00%
2022/04/12	3	47.50	0	0.00	47.20	3	4,759	0.06%
2022/04/11	1	47.65	0	0.00	47.60	1	4,721	0.02%
2022/04/08	0	0.00	1	47.95	47.80	-1	4,698	-0.02%
2022/04/06	1	47.95	0	0.00	48.45	1	4,635	0.02%
2022/04/01	12	48.08	3	48.05	48.00	9	4,572	0.20%
2022/03/29	0	0.00	1	48.40	48.40	-1	4,595	-0.02%
2022/03/28	0	0.00	1	47.95	48.10	-1	4,740	-0.02%
2022/03/25	2	48.20	0	0.00	48.25	2	4,870	0.04%
2022/03/24	0	0.00	1	48.00	48.45	-1	5,077	-0.02%
2022/03/23	3	48.07	0	0.00	48.10	3	5,547	0.05%
2022/03/22	1	48.30	0	0.00	48.30	1	5,665	0.02%
2022/03/21	2.1	47.90	1	47.90	48.25	1.1	5,666	0.02%
2022/03/18	0	0.00	0.1	47.95	47.90	-0.1	5,639	0.00%
2022/03/17	1	47.95	0	0.00	48.00	1	5,546	0.02%
2022/03/16	0	0.00	1	47.35	47.60	-1	5,446	-0.02%
2022/03/15	2	47.08	0	0.00	47.30	2	5,432	0.04%
2022/03/10	0	0.00	1.1	46.25	46.45	-1.1	5,401	-0.02%
2022/03/09	0.1	45.80	0	0.00	45.95	0.1	5,381	0.00%
2022/03/08	5	44.82	1	45.00	44.85	4	5,397	0.07%
2022/03/07	0	0.00	10	45.25	45.50	-10	5,444	-0.18%
2022/03/04	0	0.00	1	45.90	46.00	-1	5,677	-0.02%
2022/03/01	0	0.00	2.2	45.90	46.10	-2.2	6,284	-0.04%
2022/02/25	2	45.33	0	0.00	45.10	2	6,461	0.03%
2022/02/24	4	45.33	3	45.55	45.55	1	6,645	0.02%
2022/02/23	2	45.75	0	0.00	45.90	2	6,620	0.03%
2022/02/22	1	45.45	1	45.50	45.75	0	6,639	0.00%
2022/02/21	1	45.60	0	0.00	45.95	1	6,681	0.01%
2022/02/18	11	45.65	1	45.75	45.75	10	6,713	0.15%
2022/02/17	0.2	45.65	11	45.70	45.70	-10.8	6,763	-0.16%
2022/02/14	12	45.27	4	45.15	45.30	8	6,887	0.12%
2022/02/11	4	45.40	1	45.30	45.50	3	6,892	0.04%
2022/02/10	1	45.10	0	0.00	45.30	1	6,861	0.01%
2022/02/09	1	44.80	16	45.04	45.20	-15	6,866	-0.22%
2022/02/08	1	44.85	3	44.90	44.75	-2	6,837	-0.03%
2022/02/07	2	44.45	0	0.00	44.80	2	6,799	0.03%
2022/01/25	2	43.98	0	0.00	44.15	2	6,725	0.03%
2022/01/24	0	0.00	6	44.38	44.65	-6	6,700	-0.09%
2022/01/19	2.3	44.48	3	44.25	44.40	-0.8	6,741	-0.01%
2022/01/18	0	0.00	2	44.65	44.55	-2	6,782	-0.03%
2022/01/14	2	44.45	0	0.00	44.60	2	6,841	0.03%
2022/01/13	1	44.40	0	0.00	44.40	1	6,928	0.01%
2022/01/12	2	44.25	0	0.00	44.40	2	6,982	0.03%
2022/01/11	1	44.20	0	0.00	44.35	1	7,034	0.01%
2022/01/07	0	0.00	1	44.15	44.30	-1	7,076	-0.01%
2022/01/06	1	43.90	0	0.00	44.10	1	7,082	0.01%
2022/01/05	1.3	43.90	0	0.00	43.90	1.3	7,110	0.02%
2022/01/04	1	43.70	0	0.00	43.80	1	7,165	0.01%
2022/01/03	1	44.15	0	0.00	44.00	1	7,163	0.01%
2021/12/30	1	44.25	0	0.00	44.30	1	7,237	0.01%
2021/12/29	1	44.15	0	0.00	44.25	1	7,342	0.01%
2021/12/24	1	44.20	2	44.15	44.25	-1	7,594	-0.01%
2021/12/22	0	0.00	3	43.95	43.90	-3	7,640	-0.04%
2021/12/21	0	0.00	2	43.60	43.75	-2	7,525	-0.03%
2021/12/20	5	43.60	0	0.00	43.40	5	7,443	0.07%
2021/12/17	1	43.00	1	43.05	42.95	0	7,317	0.00%
2021/12/16	43	42.80	0	0.00	42.95	43	6,964	0.62%
2021/12/14	1	43.00	13	43.11	43.05	-12	7,593	-0.16%
2021/12/13	0	0.00	1	43.55	43.00	-1	7,641	-0.01%
2021/12/09	1	43.40	1	43.35	43.50	0	7,821	0.00%
2021/12/08	0	0.00	3	43.50	43.50	-3	7,912	-0.04%
2021/12/06	1	43.20	1	43.20	43.15	0	7,900	0.00%
2021/12/01	3	42.12	25	42.31	42.35	-22	7,893	-0.28%
2021/11/30	1	42.00	1	43.10	42.00	0	7,801	0.00%
2021/11/29	2.4	42.40	26	42.05	42.45	-23.7	7,648	-0.31%
2021/11/26	25	42.10	3	42.08	42.25	22	7,690	0.29%
2021/11/25	9	42.55	0	0.00	42.35	9	7,640	0.12%
2021/11/24	44	43.32	0	0.00	43.35	44	7,303	0.60%
2021/11/23	59	43.94	2	43.85	44.10	57	7,119	0.80%
2021/11/22	1	44.75	0	0.00	44.70	1	6,948	0.01%
2021/11/19	0	0.00	2	44.88	45.05	-2	6,982	-0.03%
2021/11/18	1	44.65	0	0.00	44.70	1	6,995	0.01%
2021/11/17	1	44.85	1	44.95	44.90	0	6,971	0.00%
2021/11/16	2	45.08	0	0.00	45.10	2	7,035	0.03%
2021/11/15	1	45.35	2	45.30	45.25	-1	7,160	-0.01%
2021/11/12	2	45.55	9	45.46	45.55	-7	7,296	-0.10%
2021/11/11	0	0.00	5	45.25	45.30	-5	7,452	-0.07%
2021/11/09	0	0.00	1	44.75	44.80	-1	7,684	-0.01%
2021/11/05	0	0.00	1	44.60	44.80	-1	7,880	-0.01%
2021/11/04	0.4	44.60	0	0.00	44.50	0.4	7,989	0.00%
2021/11/03	1	44.40	0	0.00	44.50	1	8,274	0.01%
2021/11/01	2	44.10	1	44.05	44.20	1	9,889	0.01%
2021/10/29	2.2	44.29	0	0.00	44.30	2.2	10,272	0.02%
2021/10/27	3	44.30	0	0.00	44.30	3	10,946	0.03%
2021/10/26	4	44.61	2	44.70	44.50	2	11,126	0.02%
2021/10/25	1.1	44.67	0	0.00	44.60	1.1	11,240	0.01%
2021/10/22	1	44.85	1	45.05	44.85	0	11,524	0.00%
2021/10/21	0.3	44.80	0	0.00	44.60	0.3	11,537	0.00%
2021/10/20	1.1	44.82	0	0.00	44.75	1.1	11,540	0.01%
2021/10/19	2	45.10	0	0.00	45.15	2	11,564	0.02%
2021/10/15	1	45.45	2	45.53	45.50	-1	11,647	-0.01%
2021/10/14	1	45.20	0	0.00	45.35	1	11,653	0.01%
2021/10/13	0	0.00	1	45.45	45.40	-1	11,712	-0.01%
2021/10/12	0.2	45.55	0	0.00	45.45	0.2	11,714	0.00%
2021/10/08	1.2	45.75	1	45.85	45.85	0.2	11,754	0.00%
2021/10/05	2.1	45.16	1	45.25	45.30	1.1	11,992	0.01%
2021/10/04	1	45.45	0	0.00	45.45	1	12,199	0.01%
2021/10/01	3	45.20	10	45.15	45.35	-7	12,505	-0.06%
2021/09/30	0.2	45.90	0	0.00	45.60	0.2	12,648	0.00%
2021/09/29	2	45.70	0	0.00	45.80	2	12,769	0.02%
2021/09/27	0	0.00	13	46.45	46.45	-13	12,777	-0.10%
2021/09/23	2	46.05	3	46.08	46.15	-1	12,802	-0.01%
2021/09/22	0	0.00	4	45.34	45.60	-4	12,728	-0.03%
2021/09/17	17	45.26	0	0.00	45.00	17	12,631	0.13%
2021/09/16	4	46.31	9	46.37	46.50	-5	12,156	-0.04%
2021/09/15	1	46.45	1	46.00	46.35	0	12,235	0.00%
2021/09/14	1	46.50	2	46.33	46.50	-1	12,364	-0.01%
2021/09/13	1	45.80	2	45.85	45.90	-1	12,543	-0.01%
2021/09/10	1	44.80	1	44.80	44.95	0	12,540	0.00%
2021/09/09	1	44.30	0	0.00	44.35	1	12,815	0.01%
2021/09/08	2	44.60	15	44.55	44.75	-13	12,843	-0.10%
2021/09/07	1	44.80	0	0.00	45.15	1	12,851	0.01%
2021/09/06	1	44.95	2	45.00	44.90	-1	12,856	-0.01%
2021/09/02	3	45.17	0	0.00	44.85	3	12,909	0.02%
2021/09/01	3	45.40	1	45.60	45.65	2	12,873	0.02%
2021/08/31	0	0.00	7	44.54	44.90	-7	12,807	-0.05%
2021/08/30	2	44.55	0	0.00	44.70	2	12,887	0.02%
2021/08/26	1	43.90	2	44.00	43.65	-1	13,077	-0.01%
2021/08/25	5	44.00	0	0.00	43.95	5	13,179	0.04%
2021/08/23	0	0.00	2	43.70	43.60	-2	13,450	-0.01%
2021/08/20	4	43.05	1	43.35	43.00	3	13,560	0.02%
2021/08/19	2	43.53	0	0.00	43.35	2	13,576	0.01%
2021/08/18	2	44.05	0	0.00	44.10	2	13,481	0.01%
2021/08/17	9	44.07	3	44.30	43.75	6	13,358	0.04%
2021/08/16	8	44.96	2	44.90	44.60	6	13,185	0.05%
2021/08/13	12	45.86	1	45.55	45.60	11	13,220	0.08%
2021/08/12	3	45.60	0	0.00	45.75	3	13,236	0.02%
2021/08/11	2	45.68	0.4	45.70	45.60	1.6	13,278	0.01%
2021/08/10	5	45.62	0	0.00	45.55	5	13,322	0.04%
2021/08/09	3.1	45.61	0	0.00	45.85	3.1	13,401	0.02%
2021/08/06	2.5	46.23	3	46.10	46.05	-0.5	13,317	0.00%
2021/08/05	43.3	46.39	0	0.00	46.35	43.3	13,269	0.33%
2021/08/04	1	51.80	1	52.00	51.90	0	12,479	0.00%
2021/08/03	4	51.93	0.5	52.10	52.10	3.5	12,408	0.03%
2021/07/30	8	51.96	0	0.00	51.80	8	11,948	0.07%
2021/07/29	11	52.22	0	0.00	52.40	11	11,920	0.09%
2021/07/28	3	51.93	0	0.00	52.10	3	11,887	0.03%
2021/07/27	0	0.00	2	52.85	53.00	-2	11,895	-0.02%
2021/07/26	0	0.00	2	53.30	53.10	-2	11,977	-0.02%
2021/07/23	1	52.80	6	52.50	52.80	-5	12,029	-0.04%
2021/07/22	5	52.40	1	52.40	52.20	4	12,113	0.03%
2021/07/20	0	0.00	1	52.00	52.00	-1	12,290	-0.01%
2021/07/14	1	52.20	0	0.00	52.50	1	13,811	0.01%
2021/07/12	0	0.00	2	52.80	52.70	-2	13,897	-0.01%
2021/07/09	1	52.60	11	52.70	52.80	-10	14,021	-0.07%
2021/07/08	16	52.54	0	0.00	53.00	16	13,910	0.12%
2021/07/07	1	51.70	2	51.50	51.70	-1	13,787	-0.01%
2021/07/02	3	50.60	3	50.57	50.50	0	13,581	0.00%
2021/07/01	3	50.60	0	0.00	50.60	3	13,569	0.02%
2021/06/30	0	0.00	3	51.00	50.70	-3	13,613	-0.02%
2021/06/29	0	0.00	1	50.70	50.70	-1	13,670	-0.01%
2021/06/28	0	0.00	4	50.70	50.90	-4	13,734	-0.03%
2021/06/25	0	0.00	17	50.52	50.60	-17	13,714	-0.12%
2021/06/24	1	50.60	0	0.00	50.30	1	13,678	0.01%
2021/06/23	4	50.80	0	0.00	50.50	4	13,718	0.03%
2021/06/22	2	51.20	2	51.55	50.80	0	13,538	0.00%
2021/06/21	1	50.00	0	0.00	50.00	1	13,225	0.01%
2021/06/18	0	0.00	20	50.30	50.40	-20	13,154	-0.15%
2021/06/04	0	0.00	1	51.30	51.40	-1	12,861	-0.01%
2021/06/03	1	51.50	0	0.00	51.80	1	12,799	0.01%
2021/06/02	0	0.00	45	51.50	51.90	-45	12,694	-0.35%
2021/05/26	2	49.95	0	0.00	50.10	2	12,238	0.02%
2021/05/25	1	50.10	0	0.00	50.30	1	12,201	0.01%
2021/05/19	2	49.50	1	49.20	49.85	1	12,225	0.01%
2021/05/17	0	0.00	2.2	48.18	48.45	-2.2	12,062	-0.02%
2021/05/14	0	0.00	1	49.00	49.00	-1	11,864	-0.01%
2021/05/13	90	48.14	0	0.00	47.95	90	11,669	0.77%
2021/05/12	65	49.72	2	48.63	48.55	63	11,431	0.55%
2021/05/11	55	50.78	8	51.03	50.10	47	10,915	0.43%
2021/05/07	31	49.97	0	0.00	50.30	31	10,486	0.30%
2021/05/06	10	49.95	0	0.00	50.40	10	10,473	0.10%
2021/05/05	4	48.75	1	49.15	49.30	3	10,288	0.03%
2021/05/04	0	0.00	0.1	48.50	48.55	-0.1	10,187	0.00%
2021/05/03	10	49.60	1	49.60	49.60	9	9,910	0.09%
2021/04/29	10.5	50.01	0	0.00	49.95	10.5	9,850	0.11%
2021/04/28	2	50.30	4	50.20	50.20	-2	9,744	-0.02%
2021/04/27	2.2	50.64	1	50.30	50.30	1.2	9,655	0.01%
2021/04/26	1	50.00	1	50.50	50.80	0	9,515	0.00%
2021/04/23	1	50.50	10	50.49	50.20	-9	9,403	-0.10%
2021/04/22	25	52.98	5	53.10	51.60	20	9,290	0.22%
2021/04/21	15	51.31	11	52.02	52.20	4	8,729	0.05%
2021/04/20	8	51.15	2	50.65	50.70	6	8,278	0.07%
2021/04/19	1	49.95	30	49.71	50.00	-29	7,927	-0.37%
2021/04/16	0	0.00	1	48.90	48.95	-1	7,718	-0.01%
2021/04/14	0	0.00	3	47.42	47.40	-3	7,401	-0.04%
2021/04/13	0.1	47.15	1	47.65	47.35	-0.9	7,295	-0.01%
2021/04/12	1	46.75	2	46.98	46.80	-1	7,099	-0.01%
2021/04/09	1	46.75	3	46.70	46.70	-2	6,989	-0.03%
2021/04/08	3	46.83	2	46.80	46.90	1	6,896	0.01%
2021/04/07	0.5	47.00	0	0.00	47.00	0.5	6,870	0.01%
2021/04/01	0.5	47.35	0	0.00	47.10	0.5	6,725	0.01%
2021/03/31	0	0.00	14	47.14	47.80	-14	6,566	-0.21%
2021/03/30	3	46.73	10	46.70	46.80	-7	6,465	-0.11%
2021/03/29	0	0.00	13	46.70	46.80	-13	6,422	-0.20%
2021/03/26	31	46.33	5	46.30	46.50	26	6,376	0.41%
2021/03/25	0	0.00	8	45.94	46.00	-8	6,283	-0.13%
2021/03/24	6	45.78	0	0.00	45.90	6	6,329	0.09%
2021/03/23	1	45.60	0	0.00	45.95	1	6,426	0.02%
2021/03/22	8	45.54	2	45.38	45.80	6	6,406	0.09%
2021/03/17	0	0.00	2	44.08	44.00	-2	6,039	-0.03%
2021/03/16	0.5	43.90	2	43.90	44.05	-1.5	6,002	-0.02%
2021/03/12	0	0.00	5	44.02	43.90	-5	6,002	-0.08%
2021/03/11	0	0.00	1	44.15	43.90	-1	6,049	-0.02%
2021/03/10	0	0.00	1	43.95	43.75	-1	6,056	-0.02%
2021/03/09	0	0.00	17	43.71	43.90	-17	6,065	-0.28%
2021/03/04	2	42.75	1	43.20	43.20	1	6,171	0.02%
2021/03/03	0	0.00	2	43.20	43.10	-2	6,118	-0.03%
2021/03/02	1	43.10	1	43.10	42.50	0	6,027	0.00%
2021/02/26	1	42.65	0	0.00	42.65	1	5,967	0.02%
2021/02/25	1	43.30	1	43.30	43.30	0	5,802	0.00%
2021/02/24	0.1	42.85	0	0.00	43.00	0.1	5,775	0.00%
2021/02/23	6	42.85	1	43.10	43.00	5	5,737	0.09%
2021/02/22	0	0.00	2	42.28	42.75	-2	5,668	-0.04%
2021/02/19	1	41.15	0	0.00	41.80	1	5,502	0.02%
2021/02/18	0	0.00	2	41.20	41.25	-2	5,475	-0.04%
2021/02/05	0	0.00	4	40.89	40.90	-4	5,433	-0.07%
2021/02/04	1	40.85	0	0.00	40.70	1	5,499	0.02%
2021/02/03	0.4	40.80	0	0.00	41.05	0.4	5,632	0.01%
2021/02/02	0	0.00	2	40.80	40.80	-2	5,672	-0.04%
2021/01/29	2	40.13	0	0.00	40.00	2	5,625	0.04%
2021/01/28	3	40.22	10	40.65	40.35	-7	5,566	-0.13%
2021/01/27	1	40.55	0	0.00	40.50	1	5,512	0.02%
2021/01/26	5	40.50	15	40.55	40.55	-10	5,524	-0.18%
2021/01/22	19	40.70	0	0.00	40.75	19	5,522	0.34%
2021/01/21	0	0.00	15	41.20	41.05	-15	5,465	-0.27%
2021/01/20	3	41.30	0	0.00	41.45	3	5,505	0.05%
2021/01/19	0	0.00	1	42.05	42.15	-1	5,389	-0.02%
2021/01/18	2	41.50	0	0.00	41.85	2	5,371	0.04%
2021/01/15	18	42.03	0.2	42.20	41.80	17.8	5,318	0.33%
2021/01/14	3	42.57	1	42.70	42.55	2	5,250	0.04%
2021/01/12	0	0.00	15	43.00	42.90	-15	5,230	-0.29%
2021/01/08	1	43.05	0	0.00	43.45	1	5,264	0.02%
2021/01/07	0.2	43.40	2	43.53	43.25	-1.8	5,272	-0.03%
2020/12/30	0	0.00	1	43.20	43.15	-1	5,264	-0.02%
2020/12/29	0	0.00	0.1	43.05	43.20	-0.1	5,246	0.00%
2020/12/24	0	0.00	10	42.45	42.30	-10	5,243	-0.19%
2020/12/23	10	42.25	1	42.25	42.25	9	5,206	0.17%
2020/12/22	5	42.75	0	0.00	42.70	5	5,163	0.10%
2020/12/21	5	42.75	6	43.12	43.05	-1	5,223	-0.02%
2020/12/18	2	42.50	0	0.00	42.50	2	5,168	0.04%
2020/12/17	6	42.74	0	0.00	42.80	6	5,127	0.12%
2020/12/16	0	0.00	1	43.30	43.85	-1	5,058	-0.02%
2020/12/15	1	42.95	1	42.85	42.95	0	5,081	0.00%
2020/12/14	2	42.88	0	0.00	42.80	2	5,079	0.04%
2020/12/11	1	43.60	0	0.00	43.10	1	5,063	0.02%
2020/12/10	0	0.00	1	43.65	43.65	-1	5,056	-0.02%
2020/12/09	1	43.95	0	0.00	43.90	1	5,078	0.02%
2020/12/08	1	43.95	0	0.00	44.00	1	5,048	0.02%
2020/12/04	1	44.10	1	44.00	43.95	0	5,006	0.00%
2020/11/30	1	43.80	0	0.00	43.30	1	5,032	0.02%
2020/11/27	0	0.00	1	43.95	44.10	-1	4,964	-0.02%
2020/11/25	0	0.00	7	44.00	43.70	-7	5,101	-0.14%
2020/11/24	3	43.95	0	0.00	43.75	3	5,153	0.06%
2020/11/20	1	44.00	8	44.00	44.10	-7	5,174	-0.14%
2020/11/19	1	44.05	5	44.05	44.25	-4	5,208	-0.08%
2020/11/18	2	44.48	1	44.50	44.50	1	5,247	0.02%
2020/11/17	1	43.85	1	44.40	44.40	0	5,292	0.00%
2020/11/13	0	0.00	1	43.20	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	1	43.50	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	3	42.95	43.65	-3	5,728	-0.05%
2020/11/10	0	0.00	14	42.29	42.25	-14	5,651	-0.25%
2020/11/06	0	0.00	5	41.85	41.85	-5	5,732	-0.09%
2020/11/05	1	42.05	0	0.00	42.00	1	5,762	0.02%
2020/11/03	0	0.00	10	42.00	42.00	-10	5,862	-0.17%
2020/11/02	0.6	41.54	0	0.00	41.75	0.6	5,897	0.01%
2020/10/29	10	41.00	16	41.43	41.00	-6	6,036	-0.10%
2020/10/28	0	0.00	4	41.70	41.90	-4	6,086	-0.07%
2020/10/27	0.4	41.35	0	0.00	41.25	0.4	6,134	0.01%
2020/10/22	0	0.00	1	41.55	41.45	-1	6,588	-0.02%
2020/10/19	1	41.10	0	0.00	41.00	1	7,223	0.01%
2020/10/14	2	40.35	0	0.00	40.30	2	8,023	0.02%
2020/10/13	2	40.50	0	0.00	40.55	2	8,126	0.02%
2020/10/12	6	40.74	0	0.00	40.70	6	8,301	0.07%
2020/10/08	1	40.90	0	0.00	41.10	1	8,409	0.01%
2020/09/29	0	0.00	2	41.45	41.35	-2	9,023	-0.02%
2020/09/25	0	0.00	2	40.85	40.80	-2	9,246	-0.02%
2020/09/24	1	40.50	0	0.00	40.20	1	9,298	0.01%
2020/09/23	1	41.10	0	0.00	41.30	1	9,321	0.01%
2020/09/22	0	0.00	1	41.65	41.50	-1	9,410	-0.01%
2020/09/18	0	0.00	3	42.53	42.70	-3	9,570	-0.03%
2020/09/10	1	42.50	0	0.00	42.60	1	10,141	0.01%
2020/09/08	1	42.60	3	42.50	42.35	-2	10,239	-0.02%
2020/09/07	1	42.00	2	42.33	42.30	-1	10,295	-0.01%
2020/09/04	22	41.34	0	0.00	41.70	22	10,346	0.21%
2020/09/03	19	41.95	0	0.00	41.75	19	10,357	0.18%
2020/09/02	4	41.60	0	0.00	41.60	4	10,356	0.04%
2020/09/01	2	42.05	3	42.25	42.00	-1	10,269	-0.01%
2020/08/31	0	0.00	1	42.60	42.50	-1	10,251	-0.01%
2020/08/27	10	42.65	0	0.00	42.65	10	10,311	0.10%
2020/08/26	15	43.05	0	0.00	42.85	15	10,358	0.14%
2020/08/25	4	43.29	1	43.30	43.35	3	10,359	0.03%
2020/08/24	0	0.00	1	43.40	43.30	-1	10,380	-0.01%
2020/08/20	20	43.03	10	42.45	42.25	10	10,332	0.10%
2020/08/19	1	43.30	0	0.00	43.15	1	10,235	0.01%
2020/08/18	13	42.98	1	43.30	43.30	12	10,122	0.12%
2020/08/17	0	0.00	12	41.93	42.50	-12	9,938	-0.12%
2020/08/14	0	0.00	5	41.60	41.50	-5	9,800	-0.05%
2020/08/13	1	41.00	0	0.00	41.10	1	9,837	0.01%
2020/08/12	0	0.00	48	40.80	40.75	-48	9,859	-0.49%
2020/08/10	6	41.08	0	0.00	41.20	6	9,901	0.06%
2020/08/07	3	41.10	0	0.00	41.05	3	9,923	0.03%
2020/08/06	1	41.20	16	41.06	41.05	-15	9,862	-0.15%
2020/08/05	17	40.69	0	0.00	40.85	17	9,848	0.17%
2020/08/04	0	0.00	1	40.25	40.45	-1	9,789	-0.01%
2020/08/03	2	40.05	0	0.00	40.00	2	9,814	0.02%
2020/07/31	47	39.95	0	0.00	39.95	47	9,749	0.48%
2020/07/30	33	39.92	1	39.85	40.00	32	9,681	0.33%
2020/07/29	19	39.72	1	39.60	39.65	18	9,649	0.19%
2020/07/28	7	40.01	0	0.00	39.80	7	9,557	0.07%
2020/07/27	7	40.81	0	0.00	40.70	7	9,504	0.07%
2020/07/24	0	0.00	1	41.95	41.85	-1	9,416	-0.01%
2020/07/23	10	42.04	0	0.00	41.90	10	9,392	0.11%
2020/07/22	1	46.15	0	0.00	46.30	1	8,867	0.01%
2020/07/21	10	46.10	0	0.00	46.45	10	8,589	0.12%
2020/07/20	2	45.05	0	0.00	45.50	2	8,305	0.02%
2020/07/17	2	45.43	0	0.00	45.30	2	8,183	0.02%
2020/07/16	7	45.61	0	0.00	45.40	7	8,127	0.09%
2020/07/15	2	46.60	0	0.00	46.40	2	7,954	0.03%
2020/07/10	1	46.30	1	46.20	46.30	0	7,797	0.00%
2020/07/07	0	0.00	11	45.70	45.75	-11	7,485	-0.15%
2020/07/02	2	44.60	0	0.00	44.50	2	7,713	0.03%
2020/06/29	3	43.25	0	0.00	43.25	3	7,673	0.04%
2020/06/19	2	43.20	1	44.00	43.45	1	7,656	0.01%
2020/06/17	10	43.80	0	0.00	43.40	10	7,581	0.13%
2020/06/03	0	0.00	1	45.20	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	1	44.40	44.40	-1	8,730	-0.01%
2020/05/27	0	0.00	11	44.05	43.70	-11	9,102	-0.12%
2020/05/22	1	43.80	0	0.00	43.90	1	9,573	0.01%
2020/05/18	0	0.00	1	43.70	43.60	-1	9,637	-0.01%
2020/05/15	0	0.00	2	43.93	43.95	-2	9,604	-0.02%
2020/05/14	1	43.70	0	0.00	43.80	1	9,578	0.01%
2020/05/13	3	43.97	0	0.00	43.95	3	9,613	0.03%
2020/05/12	1	44.25	0	0.00	44.20	1	9,677	0.01%
2020/05/11	0	0.00	1	44.50	44.50	-1	9,678	-0.01%
2020/05/08	0	0.00	2	44.15	44.00	-2	9,653	-0.02%
2020/05/07	1	43.70	0	0.00	43.60	1	9,620	0.01%
2020/05/06	4	43.51	0	0.00	43.45	4	9,674	0.04%
2020/05/05	2	43.55	1	43.35	43.80	1	9,701	0.01%
2020/05/04	1	43.00	0	0.00	43.05	1	9,786	0.01%
2020/04/30	3	43.85	0	0.00	43.90	3	9,867	0.03%
2020/04/29	1	42.50	0	0.00	42.95	1	9,944	0.01%
2020/04/28	1	42.20	1	42.40	42.05	0	10,132	0.00%
2020/04/27	1	42.35	0	0.00	42.25	1	10,494	0.01%
2020/04/22	1	41.55	0	0.00	41.55	1	10,401	0.01%
2020/04/21	1	43.00	0	0.00	42.25	1	10,405	0.01%
2020/04/16	0	0.00	11	43.35	43.25	-11	10,348	-0.11%
2020/04/15	0	0.00	1	43.20	43.35	-1	10,336	-0.01%
2020/04/10	0	0.00	1	42.05	42.15	-1	10,379	-0.01%
2020/04/08	2	41.45	2	40.00	42.00	0	10,466	0.00%
2020/04/07	2	39.40	0	0.00	39.90	2	10,282	0.02%
2020/04/01	2	38.73	0	0.00	38.60	2	10,306	0.02%
2020/03/30	0	0.00	5	39.48	39.10	-5	10,235	-0.05%
2020/03/27	0	39.00	1	39.25	38.70	-1	10,350	-0.01%
2020/03/24	10	39.60	0	0.00	39.00	10	10,621	0.09%
2020/03/23	0	0.00	1	39.30	38.10	-1	10,554	-0.01%
2020/03/20	12	37.63	10	39.20	39.20	2	10,520	0.02%
2020/03/16	1	39.80	0	0.00	39.80	1	10,261	0.01%
2020/03/12	1	41.50	0	0.00	41.40	1	9,965	0.01%
2020/03/09	2	43.00	0	0.00	43.20	2	9,659	0.02%
2020/03/03	1	43.80	1	44.20	43.10	0	9,770	0.00%
2020/03/02	1	43.70	0	0.00	43.90	1	9,544	0.01%
2020/02/25	7	44.96	0	0.00	44.85	7	9,458	0.07%
2020/02/24	2	45.58	2	46.15	46.15	0	9,339	0.00%
2020/02/21	0	0.00	1	46.05	46.25	-1	9,573	-0.01%
2020/02/20	9	46.02	0	0.00	46.15	9	9,598	0.09%
2020/02/18	0	0.00	3	47.03	47.35	-3	9,871	-0.03%
2020/02/14	0	0.00	3	46.65	46.95	-3	9,959	-0.03%
2020/02/13	0	0.00	1	46.40	46.45	-1	9,912	-0.01%
2020/02/12	1	45.95	0	0.00	46.10	1	9,876	0.01%
2020/02/07	0	0.00	3	45.30	45.80	-3	9,872	-0.03%
2020/02/06	0	0.00	5	45.73	45.95	-5	9,857	-0.05%
2020/02/05	0	0.00	7	45.35	45.10	-7	9,833	-0.07%
2020/02/04	1	44.75	1	45.60	45.50	0	9,720	0.00%
2020/02/03	2	44.48	0	0.00	45.00	2	9,719	0.02%
2020/01/31	3	45.47	0	0.00	45.15	3	9,652	0.03%
2020/01/30	0	0.00	1	45.85	44.90	-1	9,480	-0.01%
2020/01/17	0	0.00	1	48.70	48.85	-1	9,088	-0.01%
2020/01/16	1	48.45	0	0.00	48.50	1	9,115	0.01%
2020/01/10	0	0.00	1	48.65	48.60	-1	9,255	-0.01%
2020/01/09	0	0.00	1	48.90	48.95	-1	9,330	-0.01%
2020/01/08	0	0.00	2	47.95	48.55	-2	9,340	-0.02%
2020/01/07	0	0.00	1	48.35	48.35	-1	9,292	-0.01%
2020/01/06	2	47.98	0	0.00	48.30	2	9,220	0.02%
2020/01/02	0	0.00	6	48.83	48.90	-6	9,097	-0.07%
2019/12/30	1	48.15	0	0.00	48.15	1	8,980	0.01%
2019/12/23	1	47.80	0	0.00	48.15	1	8,555	0.01%
2019/12/20	0	0.00	13	47.78	47.80	-13	8,446	-0.15%
2019/12/18	0	0.00	1	47.75	47.95	-1	8,241	-0.01%
2019/12/13	1	47.45	4	47.49	47.40	-3	8,195	-0.04%
2019/12/12	1	46.90	8	47.15	47.45	-7	8,048	-0.09%
2019/12/11	0	0.00	2	46.73	46.80	-2	7,924	-0.03%
2019/12/03	0	0.00	2	46.35	46.00	-2	7,806	-0.03%
2019/12/02	0	0.00	1	45.05	45.10	-1	7,715	-0.01%
2019/11/29	2	45.90	0	0.00	45.45	2	7,722	0.03%
2019/11/22	1	46.00	0	0.00	46.45	1	7,549	0.01%
2019/11/21	0.1	46.10	0	0.00	46.15	0.1	7,518	0.00%
2019/11/20	0	0.00	2	45.73	46.20	-2	7,419	-0.03%
2019/11/19	3	44.65	1	45.05	45.05	2	7,151	0.03%
2019/11/18	0	0.00	1	45.00	44.85	-1	7,071	-0.01%
2019/11/15	1	43.70	3	44.28	44.75	-2	6,977	-0.03%
2019/11/11	2	42.75	0	0.00	42.80	2	7,016	0.03%
2019/11/05	0	0.00	1	43.25	43.45	-1	7,078	-0.01%
2019/10/31	1	43.40	0	0.00	43.05	1	7,196	0.01%
2019/10/23	0	0.00	1	43.75	43.75	-1	7,298	-0.01%
2019/10/22	0	0.00	1	44.80	44.15	-1	7,586	-0.01%
2019/10/21	2	44.25	0	0.00	44.20	2	7,765	0.03%
2019/10/03	1	42.45	0	0.00	42.35	1	8,621	0.01%
2019/09/27	0	0.00	1	43.60	43.30	-1	8,663	-0.01%
2019/09/23	5	43.65	0	0.00	43.15	5	8,802	0.06%
2019/09/10	2	44.00	0	0.00	43.85	2	8,897	0.02%
2019/09/09	0	0.00	5	44.50	44.50	-5	8,836	-0.06%
2019/09/05	1	44.15	0	0.00	44.05	1	8,838	0.01%
2019/09/03	1	44.30	0	0.00	44.30	1	8,927	0.01%
2019/08/27	1	42.40	0	0.00	41.75	1	8,907	0.01%
2019/08/26	1	42.00	0	0.00	42.25	1	8,891	0.01%
2019/08/22	1	42.15	1	42.10	41.95	0	9,065	0.00%
2019/08/16	1	42.50	2	42.58	42.70	-1	9,224	-0.01%
2019/08/13	1	40.50	1	40.50	40.40	0	9,205	0.00%
2019/08/06	4	40.44	0	0.00	40.65	4	9,668	0.04%
2019/08/05	2	41.60	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%
2019/07/30	1	42.20	0	0.00	42.10	1	9,369	0.01%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/25	2	42.60	0	0.00	42.10	2	9,293	0.02%
2019/07/24	12	43.08	11	42.95	42.90	1	9,150	0.01%
2019/07/23	0	0.00	1	46.70	46.80	-1	8,840	-0.01%
2019/07/22	5	46.31	0	0.00	46.35	5	8,623	0.06%
2019/07/19	6	46.37	0	0.00	46.20	6	8,487	0.07%
2019/07/18	10.5	46.34	0	0.00	46.40	10.5	8,411	0.12%
2019/07/17	0	0.00	1	46.40	46.55	-1	8,465	-0.01%
2019/07/12	1	45.60	0	0.00	46.10	1	8,407	0.01%
2019/07/11	1	46.80	0	0.00	47.15	1	8,162	0.01%
2019/06/21	1	47.45	0	0.00	46.65	1	8,483	0.01%
2019/06/19	0	0.00	1	47.00	47.40	-1	8,616	-0.01%
2019/06/17	0	0.00	33	46.75	46.75	-33	8,778	-0.38%
2019/06/03	0	0.00	1	45.10	45.50	-1	9,094	-0.01%
2019/05/30	1	44.90	5	44.49	44.95	-4	8,920	-0.04%
2019/05/28	1	42.95	0	0.00	43.00	1	8,848	0.01%
2019/05/27	1	43.95	1	43.50	43.45	0	8,844	0.00%
2019/05/23	1	44.30	2	44.10	43.90	-1	8,963	-0.01%
2019/05/21	2	44.20	3	44.17	44.40	-1	9,103	-0.01%
2019/05/20	1	44.20	4	43.86	44.00	-3	8,995	-0.03%
2019/05/17	0	0.00	6	43.80	43.75	-6	8,910	-0.07%
2019/05/16	0	0.00	1	42.00	42.65	-1	8,716	-0.01%
2019/05/15	1	40.90	0	0.00	40.90	1	8,488	0.01%
2019/05/14	0	0.00	2	41.00	41.00	-2	8,615	-0.02%
2019/05/13	0	0.00	6.5	41.63	41.40	-6.5	8,612	-0.08%
2019/05/10	2	41.45	0	0.00	41.70	2	8,754	0.02%
2019/05/08	1	41.95	0	0.00	42.05	1	8,908	0.01%
2019/05/06	1	41.70	0	0.00	41.60	1	9,016	0.01%
2019/04/29	0	0.00	1	41.40	41.50	-1	9,114	-0.01%
2019/04/26	1	40.55	0	0.00	41.10	1	9,178	0.01%
2019/04/25	1	40.80	0	0.00	41.00	1	9,173	0.01%
2019/04/24	0	0.00	2	40.93	40.90	-2	9,213	-0.02%
2019/04/23	1	40.50	3	40.65	40.50	-2	9,210	-0.02%
2019/04/22	0	0.00	1	41.40	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	2	41.45	0	0.00	41.15	2	9,356	0.02%
2019/04/17	2	41.68	0	0.00	41.60	2	9,393	0.02%
2019/04/16	1	41.50	0	0.00	41.75	1	9,363	0.01%
2019/04/15	0	0.00	1	41.75	41.65	-1	9,403	-0.01%
2019/04/11	9	41.91	0	0.00	41.65	9	9,363	0.10%
2019/04/09	0	0.00	6	41.25	41.30	-6	9,145	-0.07%
2019/04/03	0	0.00	2	41.10	41.30	-2	9,000	-0.02%
2019/04/02	0	0.00	5	41.27	41.25	-5	8,939	-0.06%
2019/04/01	0	0.00	3	40.72	40.50	-3	8,800	-0.03%
2019/03/29	4	39.56	0	0.00	40.10	4	8,582	0.05%
2019/03/28	8	39.79	1	39.85	39.85	7	8,537	0.08%
2019/03/27	4	39.38	0	0.00	39.40	4	8,400	0.05%
2019/03/26	2	39.15	6	39.43	40.00	-4	8,306	-0.05%
2019/03/25	1	39.75	1	39.80	40.00	0	8,302	0.00%
2019/03/22	0	0.00	4	39.85	39.50	-4	8,312	-0.05%
2019/03/21	0	0.00	2	39.33	39.50	-2	8,244	-0.02%
2019/03/18	10	37.93	1	37.80	37.65	9	7,933	0.11%
2019/03/12	1	38.45	0	0.00	38.35	1	7,498	0.01%
2019/03/11	0	0.00	4	37.90	37.95	-4	7,762	-0.05%
2019/03/08	1	37.95	0	0.00	38.00	1	7,914	0.01%
2019/03/06	15	38.22	15	38.40	38.40	0	8,188	0.00%
2019/02/27	4	38.95	2	39.00	38.80	2	8,368	0.02%
2019/02/26	0	0.00	1	38.75	38.60	-1	8,290	-0.01%
2019/02/25	1	37.80	1	38.30	37.85	0	8,173	0.00%
2019/02/21	0	0.00	5	38.52	38.85	-5	8,021	-0.06%
2019/02/20	0	0.00	3	38.18	38.35	-3	7,926	-0.04%
2019/02/15	1	37.70	0	0.00	37.90	1	7,906	0.01%
2019/02/14	0	0.00	6	38.00	38.00	-6	7,890	-0.08%
2019/02/13	1	38.00	3	37.97	38.00	-2	7,854	-0.03%
2019/01/28	1	36.30	0	0.00	36.20	1	7,736	0.01%
2019/01/22	2	35.75	0	0.00	35.80	2	8,201	0.02%
2019/01/21	0	0.00	1	35.85	36.15	-1	8,631	-0.01%
2019/01/17	0	0.00	2	35.70	35.70	-2	8,937	-0.02%
2019/01/16	0	0.00	2	35.20	35.50	-2	9,121	-0.02%
2019/01/14	1	34.80	0	0.00	35.05	1	9,407	0.01%
2019/01/10	0	0.00	1	35.50	35.60	-1	9,389	-0.01%
2019/01/08	1	34.70	1	34.75	34.65	0	9,275	0.00%
2019/01/02	0	0.00	1	34.40	33.80	-1	9,679	-0.01%
2018/12/28	0	0.00	1	34.10	33.95	-1	9,772	-0.01%
2018/12/25	1	33.90	0	0.00	33.80	1	10,006	0.01%
2018/12/21	1	34.35	2	34.48	34.40	-1	10,593	-0.01%
2018/12/20	2	34.35	0	0.00	34.30	2	10,769	0.02%
2018/12/19	0	0.00	1	34.75	34.70	-1	10,973	-0.01%
2018/12/18	2	34.80	2	34.70	34.40	0	11,188	0.00%
2018/12/17	0.2	34.80	10	34.85	34.80	-9.8	11,458	-0.09%
2018/12/14	0	0.00	2	33.75	34.00	-2	11,563	-0.02%
2018/12/13	1	33.45	0	0.00	33.50	1	11,738	0.01%
2018/12/12	1	33.10	1	33.05	33.15	0	11,819	0.00%
2018/12/11	2	32.93	0	0.00	32.95	2	11,928	0.02%
2018/12/10	1	33.00	0	0.00	33.00	1	12,208	0.01%
2018/12/06	0	0.00	3	33.25	33.15	-3	12,755	-0.02%
2018/12/04	3	33.68	24	34.01	33.85	-21	13,328	-0.16%
2018/12/03	4	34.10	0	0.00	34.50	4	13,054	0.03%
2018/11/30	23	33.58	0	0.00	33.70	23	12,980	0.18%
2018/11/29	4	32.96	0	0.00	32.65	4	12,808	0.03%
2018/11/28	2	32.73	0	0.00	33.05	2	12,834	0.02%
2018/11/27	2	32.08	0	0.00	32.30	2	12,886	0.02%
2018/11/23	6	32.55	0	0.00	32.55	6	13,101	0.05%
2018/11/22	2	32.78	0	0.00	32.60	2	13,267	0.02%
2018/11/21	1	32.90	0	0.00	33.00	1	13,322	0.01%
2018/11/19	1.1	33.51	0	0.00	33.65	1.1	13,400	0.01%
2018/11/16	0.1	33.80	0	0.00	33.95	0.1	13,464	0.00%
2018/11/15	0	0.00	1	33.50	33.40	-1	13,415	-0.01%
2018/11/14	1.1	33.94	1	33.30	33.50	0.1	13,387	0.00%
2018/11/13	11	33.55	0	0.00	33.70	11	13,394	0.08%
2018/11/12	1	33.40	0	0.00	33.70	1	13,584	0.01%
2018/11/09	0	0.00	1	33.10	33.05	-1	13,652	-0.01%
2018/11/08	6.1	33.80	0	0.00	33.60	6.1	13,827	0.04%
2018/11/07	2	33.08	1	33.65	33.70	1	14,194	0.01%
2018/11/06	2	32.43	2	32.33	32.40	0	14,257	0.00%
2018/11/05	1	32.45	0	0.00	32.45	1	14,236	0.01%
2018/11/01	0	0.00	1	33.20	33.30	-1	14,199	-0.01%
2018/10/31	1	32.15	0	0.00	32.75	1	14,010	0.01%
2018/10/30	12	30.99	11	31.29	31.70	1	13,873	0.01%
2018/10/29	2	30.98	7	30.93	30.75	-5	13,814	-0.04%
2018/10/26	4	32.65	0	0.00	32.10	4	13,497	0.03%
2018/10/25	0	0.00	1	33.00	33.50	-1	13,365	-0.01%
2018/10/24	2	33.40	0	0.00	33.55	2	13,288	0.02%
2018/10/23	10	34.62	1	35.35	34.00	9	13,176	0.07%
2018/10/22	1	36.40	0	0.00	36.35	1	12,958	0.01%
2018/10/19	0.1	36.40	0	0.00	36.25	0.1	13,203	0.00%
2018/10/16	1	37.85	0	0.00	37.90	1	13,290	0.01%
2018/10/09	1	39.55	0	0.00	39.55	1	13,264	0.01%
2018/10/04	5	39.50	1	40.25	39.70	4	12,987	0.03%
2018/10/03	0.1	40.30	0	0.00	40.50	0.1	12,898	0.00%
2018/10/02	0	0.00	1	40.65	40.15	-1	13,007	-0.01%
2018/10/01	0.2	41.30	0	0.00	41.40	0.2	12,975	0.00%
2018/09/28	1	41.30	0	0.00	41.50	1	12,967	0.01%
2018/09/27	1	40.40	0	0.00	40.55	1	12,655	0.01%
2018/09/26	0	0.00	1	39.50	39.60	-1	12,455	-0.01%
2018/09/25	1	39.80	1	40.60	40.00	0	12,385	0.00%
2018/09/21	0	0.00	34	40.50	41.25	-34	12,178	-0.28%
2018/09/20	9	39.22	8	39.30	39.45	1	11,855	0.01%
2018/09/19	0	0.00	11	38.36	38.65	-11	11,684	-0.09%
2018/09/18	2	36.93	1	37.10	37.00	1	11,452	0.01%
2018/09/17	1	37.15	1	36.40	36.40	0	11,425	0.00%
2018/09/14	16	38.14	11	37.87	37.80	5	11,333	0.04%
2018/09/13	5	36.64	3	36.53	37.00	2	11,114	0.02%
2018/09/12	3	35.93	0	0.00	36.10	3	10,921	0.03%
2018/09/11	20	36.27	0	0.00	36.10	20	10,759	0.19%
2018/09/10	30	37.92	3	38.90	38.40	27	10,261	0.26%
2018/09/07	2	39.90	0	0.00	39.90	2	10,150	0.02%
2018/09/06	0	0.00	6	40.05	39.90	-6	10,134	-0.06%
2018/09/03	1	40.85	0	0.00	40.80	1	9,914	0.01%
2018/08/30	1	43.00	1	41.95	41.95	0	9,720	0.00%
2018/08/28	2.5	44.67	0	0.00	44.85	2.5	9,363	0.03%
2018/08/27	6	45.00	0	0.00	45.50	6	9,384	0.06%
2018/08/23	5	44.20	0	0.00	44.50	5	9,581	0.05%
2018/08/22	10	44.85	11	44.78	44.80	-1	9,544	-0.01%
2018/08/21	0	0.00	10	44.80	44.85	-10	9,568	-0.10%
2018/08/20	5	44.03	20	44.20	44.35	-15	9,518	-0.16%
2018/08/17	6	44.10	11	44.54	44.25	-5	9,440	-0.05%
2018/08/16	10	42.90	1	42.90	42.80	9	9,224	0.10%
2018/08/15	1	43.00	0	0.00	43.50	1	9,180	0.01%
2018/08/13	1	42.35	27	41.99	42.10	-26	8,677	-0.30%
2018/08/08	0	0.00	3	42.08	42.15	-3	8,824	-0.03%
2018/08/07	5	40.90	0	0.00	41.10	5	8,774	0.06%
2018/08/03	7	40.74	0	0.00	40.80	7	8,786	0.08%
2018/08/02	1	40.65	10	41.65	41.00	-9	8,874	-0.10%
2018/08/01	3	41.75	1	41.45	41.40	2	8,858	0.02%
2018/07/31	5	40.95	0	0.00	40.80	5	8,793	0.06%
2018/07/30	7	41.55	1	41.55	41.50	6	8,829	0.07%
2018/07/27	9	41.46	6	40.91	40.60	3	8,790	0.03%
2018/07/26	0	0.00	11	40.70	41.75	-11	8,832	-0.12%
2018/07/25	20	40.30	0	0.00	39.55	20	8,732	0.23%
2018/07/24	0	0.00	1	39.80	39.70	-1	8,702	-0.01%
2018/07/19	2	37.38	2	37.63	37.75	0	8,709	0.00%
2018/07/18	0	0.00	7.1	36.40	36.80	-7.1	8,828	-0.08%
2018/07/11	0	0.00	6	35.19	35.55	-6	8,821	-0.07%
2018/07/10	0.1	35.90	0	0.00	36.10	0.1	8,773	0.00%
2018/07/09	0	0.00	2	35.00	35.25	-2	8,605	-0.02%
2018/07/06	0	0.00	17	34.30	34.20	-17	8,492	-0.20%
2018/07/05	4	34.10	0	0.00	33.70	4	8,400	0.05%
2018/07/04	0	0.00	1	34.50	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	5	34.12	34.50	-5	8,446	-0.06%
2018/07/02	2	33.50	3.1	34.06	34.00	-1.1	8,281	-0.01%
2018/06/29	1	33.10	0	0.00	33.50	1	8,165	0.01%
2018/06/26	0	0.00	2	33.10	33.20	-2	7,883	-0.03%
2018/06/25	2	32.75	0	0.00	32.75	2	7,756	0.03%
2018/06/21	3	32.65	3	33.10	33.25	0	7,549	0.00%
2018/06/19	1	32.60	0	0.00	32.65	1	7,326	0.01%
2018/06/14	0	0.00	1	33.45	33.40	-1	7,145	-0.01%
2018/06/08	1	33.70	2	33.75	33.85	-1	7,124	-0.01%
2018/06/07	3	33.80	0	0.00	34.30	3	7,163	0.04%
2018/06/05	1	34.00	0	0.00	34.30	1	7,277	0.01%
2018/06/04	2	34.45	8	34.49	34.65	-6	7,259	-0.08%
2018/05/31	1	32.40	0	0.00	33.05	1	7,103	0.01%
2018/05/30	11	32.92	4	32.26	32.80	7	6,771	0.10%
2018/05/29	3	32.92	2	33.05	32.85	1	6,702	0.01%
2018/05/28	0	0.00	3	33.63	33.50	-3	6,679	-0.04%
2018/05/25	1	33.50	0	0.00	33.55	1	6,710	0.01%
2018/05/24	3	33.92	6	33.57	33.85	-3	6,729	-0.04%
2018/05/23	1	33.55	10	33.74	33.65	-9	6,696	-0.13%
2018/05/22	9	34.85	4.1	34.89	34.30	4.9	6,622	0.07%
2018/05/21	10	35.43	8	35.47	35.25	2	6,581	0.03%
2018/05/18	2.1	35.07	5	35.02	35.05	-2.9	6,508	-0.04%
2018/05/17	0	0.00	3	34.13	34.10	-3	6,387	-0.05%
2018/05/15	10	33.15	0	0.00	33.75	10	6,089	0.16%
2018/05/11	1	32.90	4	33.10	33.00	-3	6,018	-0.05%
2018/05/10	1	33.05	1	33.00	33.00	0	6,005	0.00%
2018/05/09	2	32.55	0	0.00	32.40	2	5,826	0.03%
2018/05/03	4	31.03	0	0.00	31.00	4	5,440	0.07%
2018/05/02	0	0.00	2	32.50	32.05	-2	5,299	-0.04%
2018/04/26	0	0.00	4	31.45	31.30	-4	4,875	-0.08%
2018/04/25	0	0.00	1	30.35	30.70	-1	4,731	-0.02%
2018/04/24	2	31.43	1	31.00	30.90	1	4,645	0.02%
2018/04/23	1	31.05	12	30.98	30.95	-11	4,479	-0.25%
2018/04/20	0	0.00	4	30.43	30.40	-4	4,408	-0.09%
2018/04/19	0	0.00	6	29.93	30.15	-6	4,378	-0.14%
2018/04/17	2	29.05	0	0.00	29.15	2	4,558	0.04%
2018/04/13	0	0.00	1	29.15	29.15	-1	4,755	-0.02%
2018/04/12	6	29.15	0	0.00	29.10	6	4,922	0.12%
2018/04/10	1	29.00	11	29.12	29.45	-10	5,115	-0.20%
2018/04/09	8	29.23	7	29.26	29.45	1	5,159	0.02%
2018/04/03	7	28.26	0	0.00	28.25	7	5,117	0.14%
2018/04/02	4	28.60	0	0.00	28.70	4	5,156	0.08%
2018/03/31	6	28.57	2	28.50	28.55	4	5,254	0.08%
2018/03/29	2	28.25	0	0.00	28.10	2	5,283	0.04%
2018/03/26	1	28.45	0	0.00	28.55	1	5,352	0.02%
2018/03/23	1	28.70	0	0.00	28.80	1	5,385	0.02%
2018/03/19	0.1	29.15	0	0.00	29.20	0.1	5,583	0.00%
2018/03/15	1	29.40	3	29.60	29.45	-2	5,488	-0.04%
2018/03/14	1	29.50	0	0.00	29.50	1	5,498	0.02%
2018/03/12	0	0.00	2	29.10	29.60	-2	5,416	-0.04%
2018/03/02	2	27.60	0	0.00	27.90	2	5,519	0.04%
2018/03/01	2	27.80	0	0.00	28.20	2	5,477	0.04%
2018/02/27	2.5	28.19	0	0.00	28.40	2.5	5,431	0.05%
2018/02/26	1	28.30	1	28.40	28.35	0	5,345	0.00%
2018/02/22	1	28.00	0	0.00	28.25	1	5,288	0.02%
2018/02/21	2	28.25	0	0.00	28.35	2	5,291	0.04%
2018/02/12	3	27.30	0	0.00	27.25	3	5,259	0.06%
2018/02/09	9	27.25	0	0.00	27.10	9	5,226	0.17%
2018/02/08	5	27.76	0	0.00	27.70	5	5,165	0.10%
2018/02/06	0	0.00	14	28.20	27.20	-14	5,066	-0.28%
2018/01/25	0	0.00	1	30.20	30.20	-1	4,599	-0.02%
2018/01/23	0	0.00	6	30.00	30.20	-6	4,546	-0.13%
2018/01/17	0	0.00	3	30.53	30.90	-3	4,345	-0.07%
2018/01/12	0	0.00	2	30.05	30.00	-2	4,067	-0.05%
2018/01/11	3	29.55	2	29.63	29.40	1	3,921	0.03%
2018/01/10	1	30.50	0	0.00	30.50	1	3,737	0.03%
2018/01/09	1	30.30	0	0.00	30.40	1	3,655	0.03%
2018/01/08	0	0.00	3	30.15	30.30	-3	3,520	-0.09%
2018/01/05	1	29.20	26	29.21	29.35	-25	3,339	-0.75%
2018/01/04	1	28.85	3	28.77	28.60	-2	3,220	-0.06%
2018/01/03	0	0.00	13	28.37	28.40	-13	3,145	-0.41%
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%